{"t":"PGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0266,0.0272,0.0266,0.0266,1599244.0],["1980-03-18",0.0266,0.027,0.0265,0.0265,861131.0],["1980-03-19",0.0266,0.0272,0.0266,0.0266,246038.0],["1980-03-20",0.0266,0.0269,0.0263,0.0263,656100.0],["1980-03-21",0.0259,0.0259,0.0253,0.0253,2091319.0],["1980-03-24",0.0246,0.0246,0.0241,0.0241,3280500.0],["1980-03-25",0.0242,0.0248,0.0242,0.0242,328050.0],["1980-03-26",0.0242,0.0242,0.0236,0.0236,1886288.0],["1980-03-27",0.0222,0.0222,0.0217,0.0217,2296350.0],["1980-03-28",0.0224,0.0229,0.0224,0.0224,1927294.0],["1980-03-31",0.0234,0.0239,0.0234,0.0234,2337356.0],["1980-04-01",0.0236,0.0242,0.0236,0.0236,615094.0],["1980-04-02",0.0249,0.0258,0.0249,0.0249,1845281.0],["1980-04-03",0.0249,0.0258,0.0249,0.0249,123019.0],["1980-04-07",0.0249,0.0258,0.0249,0.0249,984150.0],["1980-04-08",0.0252,0.026,0.0252,0.0252,779119.0],["1980-04-09",0.0272,0.028,0.0272,0.0272,4920750.0],["1980-04-10",0.0275,0.0283,0.0275,0.0275,2870438.0],["1980-04-11",0.0277,0.0286,0.0277,0.0277,410063.0],["1980-04-14",0.0277,0.0286,0.0277,0.0277,451069.0],["1980-04-15",0.0277,0.0283,0.0275,0.0275,451069.0],["1980-04-16",0.0275,0.028,0.0272,0.0272,246038.0],["1980-04-17",0.0272,0.028,0.0272,0.0272,205031.0],["1980-04-18",0.0272,0.028,0.0272,0.0272,410063.0],["1980-04-21",0.0272,0.0272,0.0272,0.0272,0.0],["1980-04-22",0.0303,0.0311,0.0303,0.0303,5330813.0],["1980-04-23",0.0303,0.0306,0.0297,0.0297,1353206.0],["1980-04-24",0.03,0.0309,0.03,0.03,1230188.0],["1980-04-25",0.03,0.0309,0.03,0.03,738113.0],["1980-04-28",0.03,0.0309,0.03,0.03,164025.0],["1980-04-29",0.0311,0.032,0.0311,0.0311,1845281.0],["1980-04-30",0.0314,0.0323,0.0314,0.0314,2378363.0],["1980-05-01",0.0314,0.0314,0.0306,0.0306,2050313.0],["1980-05-02",0.0306,0.0314,0.0306,0.0306,574088.0],["1980-05-05",0.0306,0.0314,0.0306,0.0306,41006.0],["1980-05-06",0.0311,0.032,0.0311,0.0311,738113.0],["1980-05-07",0.0317,0.0325,0.0317,0.0317,1066163.0],["1980-05-08",0.0323,0.0331,0.0323,0.0323,738113.0],["1980-05-09",0.0323,0.0331,0.0323,0.0323,410063.0],["1980-05-12",0.0323,0.0328,0.032,0.032,369056.0],["1980-05-13",0.032,0.032,0.032,0.032,0.0],["1980-05-14",0.0323,0.0331,0.0323,0.0323,410063.0],["1980-05-15",0.0337,0.0345,0.0337,0.0337,1230188.0],["1980-05-16",0.0337,0.0342,0.0334,0.0334,1394213.0],["1980-05-19",0.0334,0.034,0.0331,0.0331,41006.0],["1980-05-20",0.0331,0.034,0.0331,0.0331,2214338.0],["1980-05-21",0.0331,0.034,0.0331,0.0331,492075.0],["1980-05-22",0.0334,0.0342,0.0334,0.0334,1066163.0],["1980-05-23",0.0337,0.0345,0.0337,0.0337,984150.0],["1980-05-27",0.0345,0.0354,0.0345,0.0345,943144.0],["1980-05-28",0.0345,0.0354,0.0345,0.0345,1353206.0],["1980-05-29",0.0354,0.0362,0.0354,0.0354,1230188.0],["1980-05-30",0.0354,0.0362,0.0354,0.0354,984150.0],["1980-06-02",0.0354,0.0362,0.0354,0.0354,123019.0],["1980-06-03",0.0354,0.0362,0.0354,0.0354,984150.0],["1980-06-04",0.0354,0.0362,0.0354,0.0354,246038.0],["1980-06-05",0.0354,0.0354,0.0354,0.0354,0.0],["1980-06-06",0.0354,0.0362,0.0354,0.0354,205031.0],["1980-06-09",0.0354,0.0362,0.0354,0.0354,205031.0],["1980-06-10",0.0354,0.0362,0.0354,0.0354,1148175.0],["1980-06-11",0.0357,0.0365,0.0357,0.0357,902138.0],["1980-06-12",0.0357,0.0365,0.0357,0.0357,1517231.0],["1980-06-13",0.0382,0.0391,0.0382,0.0382,2091319.0],["1980-06-16",0.0382,0.0391,0.0382,0.0382,1517231.0],["1980-06-17",0.0382,0.0382,0.0374,0.0374,1722263.0],["1980-06-18",0.0374,0.0382,0.0374,0.0374,615094.0],["1980-06-19",0.0374,0.0379,0.0371,0.0371,492075.0],["1980-06-20",0.0371,0.0376,0.0368,0.0368,1025156.0],["1980-06-23",0.0368,0.0376,0.0368,0.0368,574088.0],["1980-06-24",0.0365,0.0365,0.0357,0.0357,2747419.0],["1980-06-25",0.0357,0.0365,0.0357,0.0357,410063.0],["1980-06-26",0.0359,0.0368,0.0359,0.0359,2952450.0],["1980-06-27",0.0362,0.0371,0.0362,0.0362,984150.0],["1980-06-30",0.0362,0.0371,0.0362,0.0362,41006.0],["1980-07-01",0.0362,0.0371,0.0362,0.0362,492075.0],["1980-07-02",0.0362,0.0371,0.0362,0.0362,820125.0],["1980-07-03",0.0362,0.0362,0.0362,0.0362,0.0],["1980-07-07",0.0368,0.0371,0.0368,0.0368,3403519.0],["1980-07-08",0.0374,0.0376,0.0374,0.0374,10169550.0],["1980-07-09",0.0374,0.0376,0.0374,0.0374,205031.0],["1980-07-10",0.0376,0.0379,0.0376,0.0376,2419369.0],["1980-07-11",0.0376,0.0379,0.0376,0.0376,984150.0],["1980-07-14",0.0385,0.0388,0.0385,0.0385,1927294.0],["1980-07-15",0.0391,0.0393,0.0391,0.0391,1845281.0],["1980-07-16",0.0393,0.0396,0.0393,0.0393,1189181.0],["1980-07-17",0.0405,0.041,0.0405,0.0405,2460375.0],["1980-07-18",0.0408,0.0413,0.0408,0.0408,1681256.0],["1980-07-21",0.041,0.0416,0.041,0.041,82013.0],["1980-07-22",0.0419,0.0425,0.0419,0.0419,1886288.0],["1980-07-23",0.0419,0.0419,0.0413,0.0413,2460375.0],["1980-07-24",0.043,0.0436,0.043,0.043,3608550.0],["1980-07-25",0.0433,0.0436,0.0433,0.0433,943144.0],["1980-07-28",0.0433,0.0436,0.0433,0.0433,123019.0],["1980-07-29",0.0433,0.0436,0.0433,0.0433,533081.0],["1980-07-30",0.0433,0.0436,0.0433,0.0433,984150.0],["1980-07-31",0.0427,0.0427,0.0425,0.0425,1640250.0],["1980-08-01",0.0436,0.0442,0.0436,0.0436,2173331.0],["1980-08-04",0.0444,0.0447,0.0444,0.0444,1353206.0],["1980-08-05",0.0447,0.0453,0.0447,0.0447,492075.0],["1980-08-06",0.045,0.0456,0.045,0.045,41006.0],["1980-08-07",0.0456,0.0459,0.0456,0.0456,6889050.0],["1980-08-08",0.0453,0.0453,0.0447,0.0447,1558238.0],["1980-08-11",0.0447,0.0447,0.0447,0.0447,0.0],["1980-08-12",0.0453,0.0456,0.0453,0.0453,861131.0],["1980-08-13",0.0453,0.0456,0.045,0.045,287044.0],["1980-08-14",0.045,0.045,0.045,0.045,0.0],["1980-08-15",0.045,0.0456,0.045,0.045,3157481.0],["1980-08-18",0.045,0.045,0.0447,0.0447,1312200.0],["1980-08-19",0.0447,0.0447,0.0447,0.0447,0.0],["1980-08-20",0.0447,0.0447,0.0444,0.0444,328050.0],["1980-08-21",0.0444,0.0447,0.0444,0.0444,738113.0],["1980-08-22",0.0444,0.0444,0.0444,0.0444,0.0],["1980-08-25",0.0442,0.0442,0.0436,0.0436,6519994.0],["1980-08-26",0.0436,0.0442,0.0436,0.0436,533081.0],["1980-08-27",0.0436,0.0439,0.0436,0.0436,1681256.0],["1980-08-28",0.0436,0.0439,0.0436,0.0436,82013.0],["1980-08-29",0.0427,0.0427,0.0422,0.0422,2706413.0],["1980-09-02",0.0422,0.0425,0.0422,0.0422,6889050.0],["1980-09-03",0.0422,0.0425,0.0422,0.0422,2665406.0],["1980-09-04",0.0425,0.0427,0.0425,0.0425,2665406.0],["1980-09-05",0.0425,0.0427,0.0422,0.0422,205031.0],["1980-09-08",0.0422,0.0427,0.0422,0.0422,1312200.0],["1980-09-09",0.0422,0.0425,0.0419,0.0419,697106.0],["1980-09-10",0.0419,0.0422,0.0416,0.0416,1599244.0],["1980-09-11",0.0416,0.0416,0.0416,0.0416,0.0],["1980-09-12",0.0416,0.0425,0.0416,0.0416,902138.0],["1980-09-15",0.0419,0.0425,0.0419,0.0419,3280500.0],["1980-09-16",0.0422,0.0427,0.0422,0.0422,984150.0],["1980-09-17",0.0422,0.0427,0.0422,0.0422,287044.0],["1980-09-18",0.0425,0.043,0.0425,0.0425,984150.0],["1980-09-19",0.0427,0.0433,0.0427,0.0427,738113.0],["1980-09-22",0.0427,0.0433,0.0427,0.0427,1558238.0],["1980-09-23",0.0429,0.0429,0.042,0.042,164025.0],["1980-09-24",0.042,0.0425,0.0416,0.0416,1148175.0],["1980-09-25",0.0416,0.0425,0.0416,0.0416,82013.0],["1980-09-26",0.0416,0.042,0.0412,0.0412,765450.0],["1980-09-29",0.0412,0.0416,0.0408,0.0408,820125.0],["1980-09-30",0.0408,0.0412,0.0408,0.0408,300713.0],["1980-10-01",0.0408,0.0412,0.0408,0.0408,218700.0],["1980-10-02",0.0408,0.0412,0.0408,0.0408,1175513.0],["1980-10-03",0.0408,0.0412,0.0408,0.0408,3827250.0],["1980-10-06",0.0408,0.0412,0.0408,0.0408,218700.0],["1980-10-07",0.0408,0.0412,0.0408,0.0408,246038.0],["1980-10-08",0.0408,0.0412,0.0408,0.0408,847463.0],["1980-10-09",0.0408,0.0412,0.0408,0.0408,492075.0],["1980-10-10",0.0408,0.0412,0.0408,0.0408,164025.0],["1980-10-13",0.0408,0.0408,0.0405,0.0405,1366875.0],["1980-10-14",0.0405,0.0408,0.0403,0.0403,1530900.0],["1980-10-15",0.0403,0.0408,0.0401,0.0401,4127963.0],["1980-10-16",0.0401,0.0403,0.0399,0.0399,1612913.0],["1980-10-17",0.0399,0.0399,0.0399,0.0399,0.0],["1980-10-20",0.0399,0.0403,0.0399,0.0399,328050.0],["1980-10-21",0.0399,0.0403,0.0399,0.0399,54675.0],["1980-10-22",0.0395,0.0395,0.0386,0.0386,1120838.0],["1980-10-23",0.0386,0.0391,0.0386,0.0386,2022975.0],["1980-10-24",0.0391,0.0399,0.0391,0.0391,11317725.0],["1980-10-27",0.0391,0.0395,0.0391,0.0391,4674713.0],["1980-10-28",0.0403,0.0412,0.0403,0.0403,7517813.0],["1980-10-29",0.0416,0.0425,0.0416,0.0416,4073288.0],["1980-10-30",0.042,0.0429,0.042,0.042,12739275.0],["1980-10-31",0.042,0.0429,0.042,0.042,218700.0],["1980-11-03",0.042,0.042,0.0412,0.0412,1886288.0],["1980-11-05",0.042,0.0429,0.042,0.042,2022975.0],["1980-11-06",0.042,0.042,0.0416,0.0416,765450.0],["1980-11-07",0.0416,0.042,0.0416,0.0416,82013.0],["1980-11-10",0.042,0.0425,0.042,0.042,1093500.0],["1980-11-11",0.042,0.0425,0.042,0.042,1339538.0],["1980-11-12",0.042,0.0425,0.042,0.042,300713.0],["1980-11-13",0.0433,0.0437,0.0433,0.0433,1011488.0],["1980-11-14",0.0433,0.0437,0.0429,0.0429,273375.0],["1980-11-17",0.0429,0.0433,0.0425,0.0425,1366875.0],["1980-11-18",0.0425,0.0429,0.0425,0.0425,765450.0],["1980-11-19",0.0425,0.0429,0.0425,0.0425,246038.0],["1980-11-20",0.0425,0.0429,0.0425,0.0425,492075.0],["1980-11-21",0.0425,0.0429,0.0425,0.0425,382725.0],["1980-11-24",0.042,0.042,0.0416,0.0416,1366875.0],["1980-11-25",0.0416,0.042,0.0412,0.0412,1093500.0],["1980-11-26",0.0412,0.042,0.0412,0.0412,82013.0],["1980-11-28",0.0412,0.0412,0.0412,0.0412,0.0],["1980-12-01",0.0412,0.0416,0.0412,0.0412,902138.0],["1980-12-02",0.0412,0.0416,0.0408,0.0408,355388.0],["1980-12-03",0.0408,0.0412,0.0403,0.0403,683438.0],["1980-12-04",0.0403,0.0412,0.0403,0.0403,136688.0],["1980-12-05",0.0408,0.0412,0.0408,0.0408,628763.0],["1980-12-08",0.0408,0.0408,0.0403,0.0403,2323688.0],["1980-12-09",0.0403,0.0408,0.0399,0.0399,710775.0],["1980-12-10",0.0399,0.0408,0.0399,0.0399,492075.0],["1980-12-11",0.0399,0.0408,0.0399,0.0399,273375.0],["1980-12-12",0.0399,0.0408,0.0399,0.0399,656100.0],["1980-12-15",0.0399,0.0408,0.0399,0.0399,218700.0],["1980-12-16",0.0403,0.0412,0.0403,0.0403,9868838.0],["1980-12-17",0.0412,0.0416,0.0412,0.0412,710775.0],["1980-12-18",0.0429,0.0433,0.0429,0.0429,1120838.0],["1980-12-19",0.0442,0.0446,0.0442,0.0442,1066163.0],["1980-12-22",0.045,0.0459,0.045,0.045,574088.0],["1980-12-23",0.0476,0.0484,0.0476,0.0476,3007125.0],["1980-12-24",0.0476,0.0484,0.0476,0.0476,656100.0],["1980-12-26",0.0492,0.0501,0.0492,0.0492,1503563.0],["1980-12-29",0.0492,0.0501,0.0492,0.0492,1585575.0],["1980-12-30",0.0492,0.0497,0.0492,0.0492,2241675.0],["1980-12-31",0.0492,0.0497,0.0492,0.0492,300713.0],["1981-01-02",0.0497,0.0505,0.0497,0.0497,984150.0],["1981-01-05",0.0501,0.0509,0.0501,0.0501,3827250.0],["1981-01-06",0.0501,0.0505,0.0501,0.0501,1148175.0],["1981-01-07",0.0497,0.0497,0.0492,0.0492,2487713.0],["1981-01-08",0.0492,0.0497,0.0488,0.0488,2022975.0],["1981-01-09",0.0488,0.0497,0.0484,0.0484,246038.0],["1981-01-12",0.0484,0.0492,0.0484,0.0484,628763.0],["1981-01-13",0.0484,0.0488,0.0484,0.0484,437400.0],["1981-01-14",0.0484,0.0492,0.0484,0.0484,902138.0],["1981-01-15",0.0484,0.0492,0.0484,0.0484,710775.0],["1981-01-16",0.0488,0.0497,0.0488,0.0488,382725.0],["1981-01-19",0.0492,0.0497,0.0492,0.0492,1476225.0],["1981-01-20",0.0492,0.0492,0.0484,0.0484,328050.0],["1981-01-21",0.0484,0.0492,0.0484,0.0484,109350.0],["1981-01-22",0.0484,0.0488,0.048,0.048,2569725.0],["1981-01-23",0.0484,0.0488,0.0484,0.0484,328050.0],["1981-01-26",0.0471,0.0471,0.0463,0.0463,1640250.0],["1981-01-27",0.0463,0.0471,0.0463,0.0463,54675.0],["1981-01-28",0.0463,0.0467,0.0459,0.0459,519413.0],["1981-01-29",0.0459,0.0463,0.0459,0.0459,874800.0],["1981-01-30",0.0459,0.0463,0.0459,0.0459,54675.0],["1981-02-02",0.0459,0.0463,0.0454,0.0454,2378363.0],["1981-02-03",0.0454,0.0463,0.0454,0.0454,2761088.0],["1981-02-04",0.0463,0.0471,0.0463,0.0463,4045950.0],["1981-02-05",0.0463,0.0467,0.0463,0.0463,3772575.0],["1981-02-06",0.0488,0.0497,0.0488,0.0488,4510688.0],["1981-02-09",0.0488,0.0497,0.0488,0.0488,628763.0],["1981-02-10",0.0497,0.0501,0.0497,0.0497,1394213.0],["1981-02-11",0.0497,0.0497,0.0492,0.0492,410063.0],["1981-02-12",0.0492,0.0497,0.0488,0.0488,874800.0],["1981-02-13",0.0488,0.0492,0.0484,0.0484,355388.0],["1981-02-17",0.0488,0.0492,0.0488,0.0488,628763.0],["1981-02-18",0.0488,0.0497,0.0488,0.0488,218700.0],["1981-02-19",0.0492,0.0497,0.0492,0.0492,929475.0],["1981-02-20",0.0492,0.0497,0.0492,0.0492,164025.0],["1981-02-23",0.0497,0.0501,0.0497,0.0497,929475.0],["1981-02-24",0.0501,0.0505,0.0501,0.0501,1038825.0],["1981-02-25",0.0501,0.0505,0.0497,0.0497,355388.0],["1981-02-26",0.0509,0.0518,0.0509,0.0509,1667588.0],["1981-02-27",0.0522,0.0526,0.0522,0.0522,2187000.0],["1981-03-02",0.0552,0.0556,0.0552,0.0552,4428675.0],["1981-03-03",0.0543,0.0543,0.0535,0.0535,2378363.0],["1981-03-04",0.0535,0.0543,0.0531,0.0531,1230188.0],["1981-03-05",0.0535,0.0539,0.0535,0.0535,109350.0],["1981-03-06",0.0535,0.0539,0.0535,0.0535,710775.0],["1981-03-09",0.0535,0.0543,0.0535,0.0535,300713.0],["1981-03-10",0.0548,0.0556,0.0548,0.0548,3089138.0],["1981-03-11",0.0565,0.0569,0.0565,0.0565,2022975.0],["1981-03-12",0.0565,0.0573,0.0565,0.0565,1312200.0],["1981-03-13",0.0577,0.0586,0.0577,0.0577,1776938.0],["1981-03-16",0.059,0.0599,0.059,0.059,1749600.0],["1981-03-17",0.0594,0.0599,0.0594,0.0594,874800.0],["1981-03-18",0.0594,0.0599,0.0594,0.0594,929475.0],["1981-03-19",0.0594,0.0599,0.0594,0.0594,1230188.0],["1981-03-20",0.0594,0.0599,0.0594,0.0594,464738.0],["1981-03-23",0.0611,0.0616,0.0611,0.0611,1230188.0],["1981-03-24",0.0616,0.0624,0.0616,0.0616,1995638.0],["1981-03-25",0.062,0.0624,0.062,0.062,902138.0],["1981-03-26",0.062,0.062,0.0616,0.0616,1749600.0],["1981-03-27",0.0616,0.062,0.0616,0.0616,300713.0],["1981-03-30",0.062,0.0624,0.062,0.062,164025.0],["1981-03-31",0.062,0.0624,0.062,0.062,1284863.0],["1981-04-01",0.0645,0.065,0.0645,0.0645,2022975.0],["1981-04-02",0.0654,0.0662,0.0654,0.0654,2269013.0],["1981-04-03",0.0658,0.0667,0.0658,0.0658,956813.0],["1981-04-06",0.0658,0.0662,0.0658,0.0658,1011488.0],["1981-04-07",0.0667,0.0675,0.0667,0.0667,902138.0],["1981-04-08",0.0662,0.0662,0.0654,0.0654,2296350.0],["1981-04-09",0.0654,0.0658,0.0654,0.0654,984150.0],["1981-04-10",0.0658,0.0662,0.0658,0.0658,136688.0],["1981-04-13",0.0658,0.0662,0.0654,0.0654,1148175.0],["1981-04-14",0.0671,0.0679,0.0671,0.0671,2269013.0],["1981-04-15",0.0709,0.0718,0.0709,0.0709,2515050.0],["1981-04-16",0.0747,0.0756,0.0747,0.0747,3225825.0],["1981-04-20",0.0773,0.0781,0.0773,0.0773,1749600.0],["1981-04-21",0.0773,0.0773,0.0768,0.0768,4073288.0],["1981-04-22",0.0768,0.0768,0.076,0.076,1421550.0],["1981-04-23",0.0768,0.0773,0.0768,0.0768,656100.0],["1981-04-24",0.0811,0.0819,0.0811,0.0811,2733750.0],["1981-04-27",0.0811,0.0819,0.0811,0.0811,2843100.0],["1981-04-28",0.0811,0.0815,0.0807,0.0807,382725.0],["1981-04-29",0.0785,0.0785,0.0777,0.0777,3471863.0],["1981-04-30",0.0773,0.0773,0.0768,0.0768,1858950.0],["1981-05-01",0.0768,0.0777,0.0768,0.0768,1038825.0],["1981-05-04",0.0751,0.0751,0.0747,0.0747,2104988.0],["1981-05-05",0.0739,0.0739,0.0734,0.0734,2597063.0],["1981-05-06",0.0734,0.0739,0.0734,0.0734,3061800.0],["1981-05-07",0.0722,0.0722,0.0718,0.0718,3116475.0],["1981-05-08",0.0718,0.0718,0.0713,0.0713,1558238.0],["1981-05-11",0.0713,0.0713,0.0705,0.0705,1558238.0],["1981-05-12",0.0709,0.0713,0.0709,0.0709,1093500.0],["1981-05-13",0.0756,0.0764,0.0756,0.0756,3280500.0],["1981-05-14",0.0768,0.0781,0.0768,0.0768,1257525.0],["1981-05-15",0.0777,0.0785,0.0777,0.0777,1694925.0],["1981-05-18",0.0777,0.0781,0.0773,0.0773,328050.0],["1981-05-19",0.0773,0.0773,0.0764,0.0764,1804275.0],["1981-05-20",0.0764,0.0768,0.076,0.076,628763.0],["1981-05-21",0.076,0.0768,0.076,0.076,273375.0],["1981-05-22",0.076,0.0764,0.076,0.076,3772575.0],["1981-05-26",0.076,0.0764,0.076,0.076,601425.0],["1981-05-27",0.076,0.0764,0.076,0.076,27338.0],["1981-05-28",0.0764,0.0768,0.0764,0.0764,5276138.0],["1981-05-29",0.0764,0.0768,0.076,0.076,300713.0],["1981-06-01",0.0773,0.0781,0.0773,0.0773,929475.0],["1981-06-02",0.0773,0.0777,0.0768,0.0768,1230188.0],["1981-06-03",0.0756,0.0756,0.0747,0.0747,929475.0],["1981-06-04",0.0734,0.0734,0.0722,0.0722,956813.0],["1981-06-05",0.0722,0.0726,0.0713,0.0713,574088.0],["1981-06-08",0.0726,0.0726,0.0713,0.0713,182250.0],["1981-06-09",0.0739,0.0758,0.0739,0.0739,1403325.0],["1981-06-10",0.0771,0.0783,0.0771,0.0771,1731375.0],["1981-06-11",0.0815,0.0822,0.0815,0.0815,1020600.0],["1981-06-12",0.0872,0.0885,0.0872,0.0872,2332800.0],["1981-06-15",0.0885,0.0898,0.0885,0.0885,510300.0],["1981-06-16",0.0885,0.0885,0.0872,0.0872,838350.0],["1981-06-17",0.0885,0.0898,0.0885,0.0885,546750.0],["1981-06-18",0.0898,0.0911,0.0898,0.0898,1749600.0],["1981-06-19",0.0898,0.0904,0.0892,0.0892,564975.0],["1981-06-22",0.0898,0.0911,0.0898,0.0898,3736125.0],["1981-06-23",0.0898,0.0911,0.0898,0.0898,510300.0],["1981-06-24",0.0962,0.0974,0.0962,0.0962,1348650.0],["1981-06-25",0.0974,0.0987,0.0974,0.0974,1403325.0],["1981-06-26",0.0987,0.1,0.0987,0.0987,1184625.0],["1981-06-29",0.0981,0.0981,0.0968,0.0968,546750.0],["1981-06-30",0.0968,0.0974,0.0962,0.0962,984150.0],["1981-07-01",0.0962,0.0974,0.0962,0.0962,255150.0],["1981-07-02",0.0962,0.0968,0.0962,0.0962,1075275.0],["1981-07-06",0.0962,0.0968,0.0955,0.0955,1075275.0],["1981-07-07",0.0962,0.0968,0.0962,0.0962,492075.0],["1981-07-08",0.0962,0.0968,0.0955,0.0955,601425.0],["1981-07-09",0.0955,0.0968,0.0955,0.0955,601425.0],["1981-07-10",0.0955,0.0968,0.0955,0.0955,72900.0],["1981-07-13",0.0955,0.0962,0.0949,0.0949,656100.0],["1981-07-14",0.0949,0.0955,0.0949,0.0949,1148175.0],["1981-07-15",0.0949,0.0955,0.0949,0.0949,1239300.0],["1981-07-16",0.0949,0.0955,0.0949,0.0949,455625.0],["1981-07-17",0.0949,0.0955,0.0949,0.0949,127575.0],["1981-07-20",0.0949,0.0955,0.0949,0.0949,1129950.0],["1981-07-21",0.0936,0.0936,0.0923,0.0923,2387475.0],["1981-07-22",0.0866,0.0866,0.086,0.086,6961950.0],["1981-07-23",0.0853,0.0853,0.0841,0.0841,1640250.0],["1981-07-24",0.0841,0.0847,0.0834,0.0834,1148175.0],["1981-07-27",0.0834,0.0834,0.0822,0.0822,236925.0],["1981-07-28",0.0822,0.0841,0.0822,0.0822,182250.0],["1981-07-29",0.0822,0.0834,0.0822,0.0822,564975.0],["1981-07-30",0.0822,0.0834,0.0815,0.0815,419175.0],["1981-07-31",0.0822,0.0834,0.0822,0.0822,1439775.0],["1981-08-03",0.0809,0.0809,0.0796,0.0796,729000.0],["1981-08-04",0.079,0.079,0.0771,0.0771,1038825.0],["1981-08-05",0.0771,0.0783,0.0764,0.0764,765450.0],["1981-08-06",0.0771,0.079,0.0771,0.0771,200475.0],["1981-08-07",0.0783,0.079,0.0783,0.0783,382725.0],["1981-08-10",0.0783,0.0783,0.0783,0.0783,0.0],["1981-08-11",0.0783,0.079,0.0783,0.0783,200475.0],["1981-08-12",0.079,0.0802,0.079,0.079,200475.0],["1981-08-13",0.0809,0.0822,0.0809,0.0809,400950.0],["1981-08-14",0.0809,0.0822,0.0809,0.0809,200475.0],["1981-08-17",0.0815,0.0828,0.0815,0.0815,1458000.0],["1981-08-18",0.0822,0.0841,0.0822,0.0822,801900.0],["1981-08-19",0.0822,0.0822,0.0822,0.0822,0.0],["1981-08-20",0.0822,0.0841,0.0822,0.0822,364500.0],["1981-08-21",0.0828,0.0841,0.0828,0.0828,510300.0],["1981-08-24",0.0828,0.0828,0.0809,0.0809,874800.0],["1981-08-25",0.0809,0.0809,0.0796,0.0796,1658475.0],["1981-08-26",0.0796,0.0809,0.0796,0.0796,36450.0],["1981-08-27",0.0809,0.0822,0.0809,0.0809,1549125.0],["1981-08-28",0.0809,0.0822,0.0809,0.0809,455625.0],["1981-08-31",0.0809,0.0822,0.0809,0.0809,1002375.0],["1981-09-01",0.0815,0.0822,0.0815,0.0815,564975.0],["1981-09-02",0.0815,0.0822,0.0815,0.0815,91125.0],["1981-09-03",0.0809,0.0809,0.0802,0.0802,1075275.0],["1981-09-04",0.0802,0.0809,0.0796,0.0796,747225.0],["1981-09-08",0.0796,0.0809,0.0796,0.0796,91125.0],["1981-09-09",0.0796,0.0815,0.0796,0.0796,164025.0],["1981-09-10",0.0802,0.0815,0.0802,0.0802,200475.0],["1981-09-11",0.0815,0.0828,0.0815,0.0815,619650.0],["1981-09-14",0.0847,0.086,0.0847,0.0847,1020600.0],["1981-09-15",0.0847,0.086,0.0847,0.0847,820125.0],["1981-09-16",0.0847,0.0853,0.0834,0.0834,437400.0],["1981-09-17",0.0834,0.0853,0.0834,0.0834,419175.0],["1981-09-18",0.0834,0.0847,0.0834,0.0834,729000.0],["1981-09-21",0.0841,0.0853,0.0841,0.0841,164025.0],["1981-09-22",0.0841,0.086,0.0841,0.0841,182250.0],["1981-09-23",0.0841,0.0853,0.0841,0.0841,710775.0],["1981-09-24",0.0841,0.0853,0.0841,0.0841,18225.0],["1981-09-25",0.0834,0.0834,0.0815,0.0815,1749600.0],["1981-09-28",0.0822,0.0834,0.0822,0.0822,1366875.0],["1981-09-29",0.0841,0.0853,0.0841,0.0841,382725.0],["1981-09-30",0.0841,0.0853,0.0841,0.0841,437400.0],["1981-10-01",0.0841,0.0847,0.0834,0.0834,145800.0],["1981-10-02",0.0834,0.0847,0.0834,0.0834,619650.0],["1981-10-05",0.0834,0.0834,0.0815,0.0815,473850.0],["1981-10-06",0.0815,0.0828,0.0809,0.0809,328050.0],["1981-10-07",0.0815,0.0828,0.0815,0.0815,382725.0],["1981-10-08",0.0828,0.0841,0.0828,0.0828,437400.0],["1981-10-09",0.0828,0.0841,0.0828,0.0828,72900.0],["1981-10-12",0.0828,0.0841,0.0828,0.0828,564975.0],["1981-10-13",0.0828,0.0828,0.0815,0.0815,692550.0],["1981-10-14",0.079,0.079,0.0777,0.0777,674325.0],["1981-10-15",0.0777,0.079,0.0777,0.0777,1895400.0],["1981-10-16",0.0802,0.0815,0.0802,0.0802,619650.0],["1981-10-19",0.0822,0.0828,0.0822,0.0822,6269400.0],["1981-10-20",0.0822,0.0834,0.0822,0.0822,1312200.0],["1981-10-21",0.0834,0.0841,0.0834,0.0834,1676700.0],["1981-10-22",0.0815,0.0815,0.0802,0.0802,3043575.0],["1981-10-23",0.0834,0.0847,0.0834,0.0834,4884300.0],["1981-10-26",0.0841,0.0853,0.0841,0.0841,1312200.0],["1981-10-27",0.0834,0.0834,0.0822,0.0822,1111725.0],["1981-10-28",0.0828,0.0847,0.0828,0.0828,510300.0],["1981-10-29",0.0841,0.0853,0.0841,0.0841,1931850.0],["1981-10-30",0.0866,0.0879,0.0866,0.0866,783675.0],["1981-11-02",0.0872,0.0885,0.0872,0.0872,510300.0],["1981-11-03",0.0879,0.0892,0.0879,0.0879,1038825.0],["1981-11-04",0.0879,0.0892,0.0879,0.0879,127575.0],["1981-11-05",0.0879,0.0892,0.0879,0.0879,200475.0],["1981-11-06",0.0879,0.0885,0.0866,0.0866,200475.0],["1981-11-09",0.0879,0.0898,0.0879,0.0879,656100.0],["1981-11-10",0.0879,0.0892,0.0879,0.0879,419175.0],["1981-11-11",0.0879,0.0879,0.0872,0.0872,291600.0],["1981-11-12",0.0872,0.0879,0.0866,0.0866,583200.0],["1981-11-13",0.0866,0.0879,0.0866,0.0866,72900.0],["1981-11-16",0.0866,0.0866,0.0847,0.0847,783675.0],["1981-11-17",0.0847,0.086,0.0841,0.0841,1020600.0],["1981-11-18",0.0866,0.0872,0.0866,0.0866,2041200.0],["1981-11-19",0.0872,0.0879,0.0872,0.0872,3098250.0],["1981-11-20",0.0885,0.0892,0.0885,0.0885,1530900.0],["1981-11-23",0.0885,0.0885,0.0872,0.0872,127575.0],["1981-11-24",0.0872,0.0885,0.0872,0.0872,164025.0],["1981-11-25",0.0879,0.0885,0.0879,0.0879,218700.0],["1981-11-27",0.0879,0.0892,0.0879,0.0879,36450.0],["1981-11-30",0.0879,0.0892,0.0879,0.0879,164025.0],["1981-12-01",0.0879,0.0885,0.0879,0.0879,109350.0],["1981-12-02",0.0879,0.0879,0.0866,0.0866,36450.0],["1981-12-03",0.0866,0.0879,0.0866,0.0866,72900.0],["1981-12-04",0.0866,0.0866,0.0866,0.0866,0.0],["1981-12-07",0.0866,0.0872,0.0866,0.0866,692550.0],["1981-12-08",0.0866,0.0872,0.0866,0.0866,2806650.0],["1981-12-09",0.0866,0.0872,0.0866,0.0866,3098250.0],["1981-12-10",0.0866,0.0879,0.0866,0.0866,3353400.0],["1981-12-11",0.0872,0.0879,0.0872,0.0872,874800.0],["1981-12-14",0.0866,0.0866,0.0853,0.0853,1530900.0],["1981-12-15",0.0853,0.0866,0.0853,0.0853,2970675.0],["1981-12-16",0.0853,0.0866,0.0853,0.0853,236925.0],["1981-12-17",0.0853,0.0853,0.0853,0.0853,0.0],["1981-12-18",0.0853,0.0866,0.0853,0.0853,145800.0],["1981-12-21",0.0853,0.0866,0.0853,0.0853,255150.0],["1981-12-22",0.0822,0.0822,0.0809,0.0809,1567350.0],["1981-12-23",0.0809,0.0822,0.0809,0.0809,309825.0],["1981-12-24",0.0802,0.0802,0.079,0.079,1075275.0],["1981-12-28",0.079,0.0796,0.079,0.079,400950.0],["1981-12-29",0.079,0.0796,0.079,0.079,182250.0],["1981-12-30",0.0796,0.0809,0.0796,0.0796,893025.0],["1981-12-31",0.0828,0.0834,0.0828,0.0828,1129950.0],["1982-01-04",0.0828,0.0841,0.0828,0.0828,18225.0],["1982-01-05",0.0802,0.0802,0.0783,0.0783,929475.0],["1982-01-06",0.0771,0.0771,0.0758,0.0758,874800.0],["1982-01-07",0.0758,0.0764,0.0758,0.0758,2916000.0],["1982-01-08",0.0758,0.0764,0.0751,0.0751,3152925.0],["1982-01-11",0.0751,0.0758,0.0751,0.0751,492075.0],["1982-01-12",0.0726,0.0726,0.071,0.071,1002375.0],["1982-01-13",0.0643,0.0643,0.0624,0.0624,1804275.0],["1982-01-14",0.063,0.065,0.063,0.063,1221075.0],["1982-01-15",0.0637,0.065,0.0637,0.0637,1184625.0],["1982-01-18",0.0656,0.0669,0.0656,0.0656,1403325.0],["1982-01-19",0.0656,0.0669,0.065,0.065,965925.0],["1982-01-20",0.0656,0.0662,0.0656,0.0656,637875.0],["1982-01-21",0.0656,0.0669,0.0656,0.0656,364500.0],["1982-01-22",0.0662,0.0675,0.0662,0.0662,528525.0],["1982-01-25",0.0662,0.0669,0.0656,0.0656,1075275.0],["1982-01-26",0.0662,0.0669,0.0662,0.0662,564975.0],["1982-01-27",0.0662,0.0675,0.0662,0.0662,5358150.0],["1982-01-28",0.0669,0.0675,0.0669,0.0669,18225.0],["1982-01-29",0.0669,0.0688,0.0669,0.0669,145800.0],["1982-02-01",0.0669,0.0681,0.0669,0.0669,1312200.0],["1982-02-02",0.0669,0.0681,0.0669,0.0669,1968300.0],["1982-02-03",0.0675,0.0681,0.0675,0.0675,583200.0],["1982-02-04",0.0675,0.0681,0.0675,0.0675,2533275.0],["1982-02-05",0.0675,0.0688,0.0675,0.0675,765450.0],["1982-02-08",0.0681,0.0694,0.0681,0.0681,1312200.0],["1982-02-09",0.0681,0.0694,0.0681,0.0681,2259900.0],["1982-02-10",0.0681,0.0694,0.0681,0.0681,236925.0],["1982-02-11",0.0681,0.0694,0.0681,0.0681,911250.0],["1982-02-12",0.0688,0.0701,0.0688,0.0688,236925.0],["1982-02-16",0.0688,0.0701,0.0688,0.0688,2095875.0],["1982-02-17",0.0688,0.0701,0.0688,0.0688,1822500.0],["1982-02-18",0.0688,0.0701,0.0688,0.0688,346275.0],["1982-02-19",0.0688,0.0701,0.0688,0.0688,72900.0],["1982-02-22",0.0688,0.0701,0.0688,0.0688,455625.0],["1982-02-23",0.0688,0.0701,0.0688,0.0688,1986525.0],["1982-02-24",0.0688,0.0701,0.0688,0.0688,929475.0],["1982-02-25",0.0701,0.072,0.0701,0.0701,729000.0],["1982-02-26",0.0701,0.0707,0.0701,0.0701,164025.0],["1982-03-01",0.0707,0.072,0.0707,0.0707,309825.0],["1982-03-02",0.072,0.0732,0.072,0.072,346275.0],["1982-03-03",0.072,0.0739,0.072,0.072,674325.0],["1982-03-04",0.072,0.0732,0.072,0.072,182250.0],["1982-03-05",0.072,0.0739,0.072,0.072,273375.0],["1982-03-08",0.072,0.0732,0.072,0.072,437400.0],["1982-03-09",0.072,0.0726,0.072,0.072,1239300.0],["1982-03-10",0.072,0.0732,0.072,0.072,291600.0],["1982-03-11",0.072,0.0732,0.072,0.072,18225.0],["1982-03-12",0.072,0.0726,0.0713,0.0713,619650.0],["1982-03-15",0.0713,0.0726,0.0707,0.0707,637875.0],["1982-03-16",0.0707,0.0713,0.0707,0.0707,4592700.0],["1982-03-17",0.0707,0.0713,0.0701,0.0701,601425.0],["1982-03-18",0.0701,0.0713,0.0701,0.0701,838350.0],["1982-03-19",0.0701,0.0713,0.0701,0.0701,91125.0],["1982-03-22",0.0707,0.072,0.0707,0.0707,200475.0],["1982-03-23",0.0713,0.0726,0.0713,0.0713,2788425.0],["1982-03-24",0.0732,0.0745,0.0732,0.0732,1676700.0],["1982-03-25",0.0732,0.0745,0.0732,0.0732,72900.0],["1982-03-26",0.0732,0.0745,0.0732,0.0732,510300.0],["1982-03-29",0.0745,0.0758,0.0745,0.0745,54675.0],["1982-03-30",0.0745,0.0758,0.0745,0.0745,127575.0],["1982-03-31",0.0745,0.0745,0.0745,0.0745,0.0],["1982-04-01",0.0745,0.0745,0.0745,0.0745,0.0],["1982-04-02",0.0758,0.0771,0.0758,0.0758,510300.0],["1982-04-05",0.0758,0.0771,0.0758,0.0758,91125.0],["1982-04-06",0.0758,0.0771,0.0758,0.0758,36450.0],["1982-04-07",0.0777,0.079,0.0777,0.0777,364500.0],["1982-04-08",0.0809,0.0828,0.0809,0.0809,1385100.0],["1982-04-12",0.0809,0.0815,0.0796,0.0796,710775.0],["1982-04-13",0.079,0.079,0.0777,0.0777,1075275.0],["1982-04-14",0.0777,0.0777,0.0777,0.0777,0.0],["1982-04-15",0.0777,0.079,0.0777,0.0777,419175.0],["1982-04-16",0.0777,0.079,0.0777,0.0777,200475.0],["1982-04-19",0.0777,0.079,0.0777,0.0777,164025.0],["1982-04-20",0.079,0.0802,0.079,0.079,674325.0],["1982-04-21",0.079,0.0802,0.079,0.079,473850.0],["1982-04-22",0.079,0.0802,0.079,0.079,91125.0],["1982-04-23",0.0796,0.0802,0.0796,0.0796,72900.0],["1982-04-26",0.0809,0.0822,0.0809,0.0809,783675.0],["1982-04-27",0.0815,0.0828,0.0815,0.0815,145800.0],["1982-04-28",0.0815,0.0828,0.0815,0.0815,200475.0],["1982-04-29",0.0815,0.0828,0.0815,0.0815,145800.0],["1982-04-30",0.0815,0.0828,0.0815,0.0815,328050.0],["1982-05-03",0.0815,0.0828,0.0815,0.0815,145800.0],["1982-05-04",0.0828,0.0847,0.0828,0.0828,546750.0],["1982-05-05",0.0834,0.0847,0.0834,0.0834,601425.0],["1982-05-06",0.0841,0.086,0.0841,0.0841,783675.0],["1982-05-07",0.086,0.0879,0.086,0.086,1968300.0],["1982-05-10",0.0866,0.0885,0.0866,0.0866,473850.0],["1982-05-11",0.0872,0.0885,0.0872,0.0872,218700.0],["1982-05-12",0.0872,0.0872,0.0872,0.0872,0.0],["1982-05-13",0.0872,0.0885,0.0872,0.0872,400950.0],["1982-05-14",0.0872,0.0885,0.0872,0.0872,273375.0],["1982-05-17",0.0872,0.0885,0.0866,0.0866,346275.0],["1982-05-18",0.0866,0.0885,0.0866,0.0866,36450.0],["1982-05-19",0.0866,0.0885,0.0866,0.0866,18225.0],["1982-05-20",0.0866,0.0879,0.0866,0.0866,364500.0],["1982-05-21",0.0866,0.0879,0.0866,0.0866,36450.0],["1982-05-24",0.0866,0.0879,0.0866,0.0866,364500.0],["1982-05-25",0.0866,0.0866,0.0853,0.0853,656100.0],["1982-05-26",0.0853,0.0866,0.0853,0.0853,801900.0],["1982-05-27",0.0853,0.0853,0.0853,0.0853,0.0],["1982-05-28",0.086,0.0872,0.086,0.086,346275.0],["1982-06-01",0.086,0.0872,0.0853,0.0853,109350.0],["1982-06-02",0.0853,0.0853,0.0853,0.0853,0.0],["1982-06-03",0.0853,0.0866,0.0853,0.0853,200475.0],["1982-06-04",0.0853,0.0866,0.0853,0.0853,328050.0],["1982-06-07",0.0853,0.086,0.0847,0.0847,1166400.0],["1982-06-08",0.0847,0.0866,0.0847,0.0847,54675.0],["1982-06-09",0.0847,0.0866,0.0847,0.0847,200475.0],["1982-06-10",0.0847,0.0866,0.0847,0.0847,601425.0],["1982-06-11",0.0847,0.0866,0.0847,0.0847,273375.0],["1982-06-14",0.0847,0.0866,0.0847,0.0847,820125.0],["1982-06-15",0.0847,0.0866,0.0847,0.0847,109350.0],["1982-06-16",0.0847,0.0866,0.0847,0.0847,127575.0],["1982-06-17",0.0853,0.0866,0.0853,0.0853,710775.0],["1982-06-18",0.0853,0.0866,0.0853,0.0853,328050.0],["1982-06-21",0.0853,0.0853,0.0853,0.0853,0.0],["1982-06-22",0.086,0.0879,0.086,0.086,36450.0],["1982-06-23",0.086,0.0885,0.086,0.086,182250.0],["1982-06-24",0.0904,0.0923,0.0904,0.0904,510300.0],["1982-06-25",0.0917,0.093,0.0917,0.0917,455625.0],["1982-06-28",0.0917,0.0936,0.0917,0.0917,400950.0],["1982-06-29",0.0917,0.0917,0.0904,0.0904,947700.0],["1982-06-30",0.0904,0.0911,0.0898,0.0898,273375.0],["1982-07-01",0.0898,0.0898,0.0898,0.0898,0.0],["1982-07-02",0.0898,0.0904,0.0892,0.0892,127575.0],["1982-07-06",0.0892,0.0904,0.0885,0.0885,182250.0],["1982-07-07",0.0885,0.0885,0.0866,0.0866,710775.0],["1982-07-08",0.0866,0.0879,0.086,0.086,182250.0],["1982-07-09",0.086,0.086,0.086,0.086,0.0],["1982-07-12",0.086,0.0866,0.0853,0.0853,255150.0],["1982-07-13",0.0853,0.0866,0.0847,0.0847,182250.0],["1982-07-14",0.0847,0.0847,0.0834,0.0834,109350.0],["1982-07-15",0.0834,0.0847,0.0828,0.0828,18225.0],["1982-07-16",0.0828,0.0834,0.0815,0.0815,656100.0],["1982-07-19",0.0802,0.0802,0.0783,0.0783,656100.0],["1982-07-20",0.0815,0.0828,0.0815,0.0815,801900.0],["1982-07-21",0.0828,0.0841,0.0828,0.0828,1202850.0],["1982-07-22",0.0841,0.0853,0.0841,0.0841,564975.0],["1982-07-23",0.0853,0.0872,0.0853,0.0853,218700.0],["1982-07-26",0.0853,0.0872,0.0853,0.0853,91125.0],["1982-07-27",0.086,0.0872,0.086,0.086,91125.0],["1982-07-28",0.086,0.0866,0.0853,0.0853,1038825.0],["1982-07-29",0.0853,0.0866,0.0847,0.0847,54675.0],["1982-07-30",0.0847,0.0847,0.0847,0.0847,0.0],["1982-08-02",0.0847,0.0853,0.0841,0.0841,54675.0],["1982-08-03",0.0841,0.0847,0.0834,0.0834,1549125.0],["1982-08-04",0.0834,0.0847,0.0828,0.0828,182250.0],["1982-08-05",0.0828,0.0841,0.0828,0.0828,145800.0],["1982-08-06",0.0828,0.0841,0.0828,0.0828,291600.0],["1982-08-09",0.0828,0.0841,0.0828,0.0828,965925.0],["1982-08-10",0.0828,0.0841,0.0828,0.0828,455625.0],["1982-08-11",0.0828,0.0841,0.0828,0.0828,54675.0],["1982-08-12",0.0828,0.0841,0.0828,0.0828,200475.0],["1982-08-13",0.0828,0.0841,0.0828,0.0828,54675.0],["1982-08-16",0.0828,0.0828,0.0828,0.0828,0.0],["1982-08-17",0.0841,0.0853,0.0841,0.0841,328050.0],["1982-08-18",0.086,0.0872,0.086,0.086,473850.0],["1982-08-19",0.086,0.0879,0.086,0.086,36450.0],["1982-08-20",0.086,0.0879,0.086,0.086,54675.0],["1982-08-23",0.0866,0.0885,0.0866,0.0866,382725.0],["1982-08-24",0.0866,0.0866,0.0866,0.0866,0.0],["1982-08-25",0.0879,0.0892,0.0879,0.0879,492075.0],["1982-08-26",0.0917,0.0936,0.0917,0.0917,1403325.0],["1982-08-27",0.0917,0.093,0.0917,0.0917,400950.0],["1982-08-30",0.0917,0.093,0.0917,0.0917,1640250.0],["1982-08-31",0.0917,0.093,0.0917,0.0917,291600.0],["1982-09-01",0.0917,0.093,0.0917,0.0917,218700.0],["1982-09-02",0.093,0.0949,0.093,0.093,346275.0],["1982-09-03",0.0949,0.0968,0.0949,0.0949,729000.0],["1982-09-07",0.0949,0.0968,0.0949,0.0949,127575.0],["1982-09-08",0.0949,0.0968,0.0949,0.0949,54675.0],["1982-09-09",0.0949,0.0968,0.0949,0.0949,2751975.0],["1982-09-10",0.0949,0.0962,0.0949,0.0949,291600.0],["1982-09-13",0.0949,0.0962,0.0949,0.0949,346275.0],["1982-09-14",0.0955,0.0968,0.0955,0.0955,182250.0],["1982-09-15",0.0955,0.0974,0.0955,0.0955,72900.0],["1982-09-16",0.0974,0.0993,0.0974,0.0974,637875.0],["1982-09-17",0.0974,0.0993,0.0974,0.0974,145800.0],["1982-09-20",0.0974,0.0993,0.0974,0.0974,929475.0],["1982-09-21",0.0974,0.0993,0.0974,0.0974,18225.0],["1982-09-22",0.0974,0.0993,0.0974,0.0974,4209975.0],["1982-09-23",0.0974,0.0993,0.0974,0.0974,400950.0],["1982-09-24",0.0974,0.0993,0.0974,0.0974,546750.0],["1982-09-27",0.0974,0.0993,0.0974,0.0974,109350.0],["1982-09-28",0.0974,0.0987,0.0974,0.0974,747225.0],["1982-09-29",0.0974,0.0987,0.0974,0.0974,54675.0],["1982-09-30",0.0974,0.0987,0.0974,0.0974,127575.0],["1982-10-01",0.0974,0.0981,0.0968,0.0968,400950.0],["1982-10-04",0.0968,0.0981,0.0968,0.0968,492075.0],["1982-10-05",0.0974,0.0987,0.0974,0.0974,492075.0],["1982-10-06",0.0981,0.0993,0.0981,0.0981,54675.0],["1982-10-07",0.0981,0.1,0.0981,0.0981,218700.0],["1982-10-08",0.0987,0.1006,0.0987,0.0987,145800.0],["1982-10-11",0.1019,0.1032,0.1019,0.1019,838350.0],["1982-10-12",0.1032,0.1044,0.1032,0.1032,291600.0],["1982-10-13",0.1038,0.1057,0.1038,0.1038,1239300.0],["1982-10-14",0.1038,0.1057,0.1038,0.1038,182250.0],["1982-10-15",0.1038,0.1044,0.1032,0.1032,874800.0],["1982-10-18",0.1032,0.1044,0.1032,0.1032,328050.0],["1982-10-19",0.1032,0.1044,0.1032,0.1032,182250.0],["1982-10-20",0.1038,0.1057,0.1038,0.1038,382725.0],["1982-10-21",0.1044,0.1057,0.1044,0.1044,382725.0],["1982-10-22",0.1057,0.1076,0.1057,0.1057,364500.0],["1982-10-25",0.1057,0.107,0.1057,0.1057,1129950.0],["1982-10-26",0.1057,0.1064,0.1044,0.1044,2587950.0],["1982-10-27",0.0866,0.0866,0.086,0.086,2715525.0],["1982-10-28",0.086,0.0866,0.0847,0.0847,1239300.0],["1982-10-29",0.0847,0.086,0.0841,0.0841,2515050.0],["1982-11-01",0.0822,0.0822,0.0802,0.0802,1713150.0],["1982-11-02",0.0828,0.0834,0.0828,0.0828,1603800.0],["1982-11-03",0.0834,0.0841,0.0834,0.0834,273375.0],["1982-11-04",0.0834,0.0853,0.0834,0.0834,1221075.0],["1982-11-05",0.0853,0.0866,0.0853,0.0853,1549125.0],["1982-11-08",0.086,0.0872,0.086,0.086,492075.0],["1982-11-09",0.086,0.0866,0.086,0.086,127575.0],["1982-11-10",0.0847,0.0847,0.0828,0.0828,528525.0],["1982-11-11",0.0828,0.0841,0.0822,0.0822,1020600.0],["1982-11-12",0.0828,0.0847,0.0828,0.0828,236925.0],["1982-11-15",0.0828,0.0841,0.0828,0.0828,109350.0],["1982-11-16",0.0828,0.0828,0.0822,0.0822,145800.0],["1982-11-17",0.0828,0.0847,0.0828,0.0828,455625.0],["1982-11-18",0.0828,0.0847,0.0828,0.0828,109350.0],["1982-11-19",0.0834,0.0847,0.0834,0.0834,2533275.0],["1982-11-22",0.0834,0.0853,0.0834,0.0834,182250.0],["1982-11-23",0.0879,0.0898,0.0879,0.0879,2405700.0],["1982-11-24",0.0911,0.093,0.0911,0.0911,929475.0],["1982-11-26",0.0917,0.0936,0.0917,0.0917,309825.0],["1982-11-29",0.0917,0.0923,0.0911,0.0911,674325.0],["1982-11-30",0.0911,0.0923,0.0911,0.0911,2259900.0],["1982-12-01",0.0917,0.093,0.0917,0.0917,364500.0],["1982-12-02",0.0917,0.093,0.0917,0.0917,1840725.0],["1982-12-03",0.0917,0.093,0.0917,0.0917,546750.0],["1982-12-06",0.0923,0.093,0.0923,0.0923,72900.0],["1982-12-07",0.0923,0.0936,0.0923,0.0923,72900.0],["1982-12-08",0.0923,0.0936,0.0923,0.0923,929475.0],["1982-12-09",0.0923,0.0936,0.0923,0.0923,637875.0],["1982-12-10",0.0923,0.0936,0.0923,0.0923,18225.0],["1982-12-13",0.0923,0.0936,0.0923,0.0923,236925.0],["1982-12-14",0.093,0.0943,0.093,0.093,400950.0],["1982-12-15",0.093,0.0936,0.0923,0.0923,1512675.0],["1982-12-16",0.0923,0.0943,0.0923,0.0923,1111725.0],["1982-12-17",0.093,0.0949,0.093,0.093,473850.0],["1982-12-20",0.093,0.0949,0.093,0.093,91125.0],["1982-12-21",0.093,0.0949,0.093,0.093,18225.0],["1982-12-22",0.093,0.0949,0.093,0.093,564975.0],["1982-12-23",0.093,0.0949,0.093,0.093,127575.0],["1982-12-27",0.093,0.0949,0.093,0.093,309825.0],["1982-12-28",0.093,0.0949,0.093,0.093,127575.0],["1982-12-29",0.0943,0.0955,0.0943,0.0943,473850.0],["1982-12-30",0.0943,0.0949,0.0943,0.0943,492075.0],["1982-12-31",0.0943,0.0955,0.0943,0.0943,109350.0],["1983-01-03",0.0943,0.0962,0.0943,0.0943,1093500.0],["1983-01-04",0.0943,0.0962,0.0943,0.0943,364500.0],["1983-01-05",0.0943,0.0962,0.0943,0.0943,0.0],["1983-01-06",0.0955,0.0968,0.0955,0.0955,820125.0],["1983-01-07",0.0955,0.0974,0.0955,0.0955,109350.0],["1983-01-10",0.0955,0.0968,0.0955,0.0955,637875.0],["1983-01-11",0.0955,0.0968,0.0955,0.0955,18225.0],["1983-01-12",0.0955,0.0974,0.0955,0.0955,200475.0],["1983-01-13",0.0955,0.0968,0.0955,0.0955,765450.0],["1983-01-14",0.0955,0.0968,0.0955,0.0955,1111725.0],["1983-01-17",0.0955,0.0968,0.0955,0.0955,236925.0],["1983-01-18",0.0955,0.0968,0.0955,0.0955,765450.0],["1983-01-19",0.0955,0.0968,0.0955,0.0955,1403325.0],["1983-01-20",0.0955,0.0968,0.0955,0.0955,1293975.0],["1983-01-21",0.0955,0.0968,0.0955,0.0955,583200.0],["1983-01-24",0.0955,0.0968,0.0955,0.0955,400950.0],["1983-01-25",0.0955,0.0968,0.0955,0.0955,36450.0],["1983-01-26",0.0955,0.0962,0.0955,0.0955,291600.0],["1983-01-27",0.0955,0.0962,0.0955,0.0955,1731375.0],["1983-01-28",0.0955,0.0968,0.0955,0.0955,145800.0],["1983-01-31",0.0962,0.0981,0.0962,0.0962,601425.0],["1983-02-01",0.0968,0.0981,0.0968,0.0968,729000.0],["1983-02-02",0.0968,0.0981,0.0968,0.0968,328050.0],["1983-02-03",0.0962,0.0962,0.0949,0.0949,4957200.0],["1983-02-04",0.0949,0.0968,0.0949,0.0949,1895400.0],["1983-02-07",0.0955,0.0968,0.0955,0.0955,2642625.0],["1983-02-08",0.0955,0.0968,0.0955,0.0955,8511075.0],["1983-02-09",0.0955,0.0968,0.0955,0.0955,1184625.0],["1983-02-10",0.0962,0.0981,0.0962,0.0962,273375.0],["1983-02-11",0.0968,0.0981,0.0968,0.0968,328050.0],["1983-02-14",0.0968,0.0981,0.0968,0.0968,0.0],["1983-02-15",0.0968,0.0981,0.0968,0.0968,765450.0],["1983-02-16",0.0987,0.1006,0.0987,0.0987,947700.0],["1983-02-17",0.1006,0.1025,0.1006,0.1006,601425.0],["1983-02-18",0.1019,0.1038,0.1019,0.1019,583200.0],["1983-02-22",0.1019,0.1038,0.1019,0.1019,36450.0],["1983-02-23",0.1019,0.1038,0.1019,0.1019,18225.0],["1983-02-24",0.1019,0.1038,0.1019,0.1019,182250.0],["1983-02-25",0.1019,0.1044,0.1019,0.1019,0.0],["1983-02-28",0.1025,0.1044,0.1025,0.1025,18225.0],["1983-03-01",0.1025,0.1044,0.1025,0.1025,273375.0],["1983-03-02",0.1025,0.1044,0.1025,0.1025,637875.0],["1983-03-03",0.1032,0.1044,0.1032,0.1032,747225.0],["1983-03-04",0.1032,0.1051,0.1032,0.1032,236925.0],["1983-03-07",0.1038,0.1051,0.1038,0.1038,455625.0],["1983-03-08",0.1064,0.1076,0.1064,0.1064,1275750.0],["1983-03-09",0.1121,0.1134,0.1121,0.1121,1275750.0],["1983-03-10",0.1153,0.1159,0.1153,0.1153,1585575.0],["1983-03-11",0.1153,0.1153,0.114,0.114,2314575.0],["1983-03-14",0.114,0.114,0.114,0.114,0.0],["1983-03-15",0.114,0.1153,0.1134,0.1134,3736125.0],["1983-03-16",0.1134,0.1153,0.1134,0.1134,36450.0],["1983-03-17",0.1121,0.1121,0.1102,0.1102,1221075.0],["1983-03-18",0.1102,0.1108,0.1089,0.1089,528525.0],["1983-03-21",0.1089,0.1102,0.1083,0.1083,36450.0],["1983-03-22",0.1083,0.1095,0.1083,0.1083,346275.0],["1983-03-23",0.1083,0.1089,0.1076,0.1076,18225.0],["1983-03-24",0.1083,0.1095,0.1083,0.1083,419175.0],["1983-03-25",0.1089,0.1102,0.1089,0.1089,91125.0],["1983-03-28",0.1089,0.1108,0.1089,0.1089,18225.0],["1983-03-29",0.1089,0.1102,0.1089,0.1089,54675.0],["1983-03-30",0.1089,0.1102,0.1089,0.1089,200475.0],["1983-03-31",0.1089,0.1089,0.1076,0.1076,291600.0],["1983-04-04",0.107,0.107,0.1051,0.1051,455625.0],["1983-04-05",0.1051,0.107,0.1051,0.1051,455625.0],["1983-04-06",0.1051,0.1057,0.1038,0.1038,236925.0],["1983-04-07",0.1038,0.1057,0.1038,0.1038,18225.0],["1983-04-08",0.1038,0.1057,0.1038,0.1038,18225.0],["1983-04-11",0.1038,0.1057,0.1038,0.1038,182250.0],["1983-04-12",0.1038,0.1051,0.1038,0.1038,54675.0],["1983-04-13",0.1032,0.1032,0.1013,0.1013,164025.0],["1983-04-14",0.0987,0.0987,0.0974,0.0974,4574475.0],["1983-04-15",0.0987,0.1,0.0987,0.0987,2259900.0],["1983-04-18",0.1006,0.1019,0.1006,0.1006,656100.0],["1983-04-19",0.107,0.1089,0.107,0.107,9057825.0],["1983-04-20",0.107,0.1083,0.107,0.107,747225.0],["1983-04-21",0.1089,0.1108,0.1089,0.1089,2150550.0],["1983-04-22",0.114,0.1153,0.114,0.114,3426300.0],["1983-04-25",0.114,0.1153,0.114,0.114,674325.0],["1983-04-26",0.1146,0.1165,0.1146,0.1146,783675.0],["1983-04-27",0.1146,0.1165,0.1146,0.1146,984150.0],["1983-04-28",0.1153,0.1165,0.1153,0.1153,364500.0],["1983-04-29",0.1153,0.1172,0.1153,0.1153,2496825.0],["1983-05-02",0.1153,0.1172,0.1153,0.1153,674325.0],["1983-05-03",0.1153,0.1165,0.1153,0.1153,801900.0],["1983-05-04",0.1153,0.1159,0.1146,0.1146,8419950.0],["1983-05-05",0.1146,0.1159,0.114,0.114,1184625.0],["1983-05-06",0.114,0.1159,0.114,0.114,200475.0],["1983-05-09",0.1146,0.1159,0.1146,0.1146,109350.0],["1983-05-10",0.1146,0.1153,0.1146,0.1146,273375.0],["1983-05-11",0.1146,0.1153,0.114,0.114,656100.0],["1983-05-12",0.114,0.1153,0.114,0.114,164025.0],["1983-05-13",0.1146,0.1159,0.1146,0.1146,273375.0],["1983-05-16",0.1165,0.1165,0.1137,0.1137,425250.0],["1983-05-17",0.1175,0.1194,0.1175,0.1175,546750.0],["1983-05-18",0.1175,0.1194,0.1175,0.1175,97200.0],["1983-05-19",0.1185,0.1194,0.1185,0.1185,267300.0],["1983-05-20",0.1185,0.1204,0.1185,0.1185,704700.0],["1983-05-23",0.1185,0.1204,0.1185,0.1185,437400.0],["1983-05-24",0.1185,0.1204,0.1185,0.1185,145800.0],["1983-05-25",0.1185,0.1204,0.1185,0.1185,777600.0],["1983-05-26",0.1185,0.1204,0.1185,0.1185,24300.0],["1983-05-27",0.1185,0.1204,0.1185,0.1185,255150.0],["1983-05-31",0.1185,0.1204,0.1185,0.1185,206550.0],["1983-06-01",0.1194,0.1213,0.1194,0.1194,972000.0],["1983-06-02",0.1194,0.1213,0.1194,0.1194,109350.0],["1983-06-03",0.1204,0.1223,0.1204,0.1204,328050.0],["1983-06-06",0.1204,0.1232,0.1204,0.1204,133650.0],["1983-06-07",0.1213,0.1232,0.1213,0.1213,899100.0],["1983-06-08",0.1213,0.1232,0.1213,0.1213,36450.0],["1983-06-09",0.1213,0.1232,0.1213,0.1213,461700.0],["1983-06-10",0.1242,0.127,0.1242,0.1242,1129950.0],["1983-06-13",0.1251,0.128,0.1251,0.1251,352350.0],["1983-06-14",0.1261,0.128,0.1261,0.1261,510300.0],["1983-06-15",0.1261,0.128,0.1261,0.1261,48600.0],["1983-06-16",0.127,0.128,0.127,0.127,522450.0],["1983-06-17",0.129,0.1318,0.129,0.129,729000.0],["1983-06-20",0.129,0.1318,0.129,0.129,24300.0],["1983-06-21",0.129,0.1318,0.129,0.129,182250.0],["1983-06-22",0.129,0.1318,0.129,0.129,145800.0],["1983-06-23",0.1328,0.1347,0.1328,0.1328,826200.0],["1983-06-24",0.1328,0.1347,0.1328,0.1328,935550.0],["1983-06-27",0.1337,0.1347,0.1337,0.1337,425250.0],["1983-06-28",0.1337,0.1366,0.1337,0.1337,2830950.0],["1983-06-29",0.1337,0.1366,0.1337,0.1337,729000.0],["1983-06-30",0.1337,0.1366,0.1337,0.1337,461700.0],["1983-07-01",0.1337,0.1366,0.1337,0.1337,121500.0],["1983-07-05",0.1337,0.1366,0.1337,0.1337,1980450.0],["1983-07-06",0.1337,0.1366,0.1337,0.1337,4398300.0],["1983-07-07",0.1337,0.1337,0.1309,0.1309,1032750.0],["1983-07-08",0.1309,0.1337,0.1309,0.1309,437400.0],["1983-07-11",0.1309,0.1328,0.1309,0.1309,230850.0],["1983-07-12",0.1309,0.1328,0.1309,0.1309,874800.0],["1983-07-13",0.1309,0.1328,0.1309,0.1309,97200.0],["1983-07-14",0.1309,0.1328,0.1309,0.1309,12150.0],["1983-07-15",0.1309,0.1328,0.1309,0.1309,267300.0],["1983-07-18",0.1309,0.1309,0.1309,0.1309,0.0],["1983-07-19",0.1309,0.1328,0.1309,0.1309,24300.0],["1983-07-20",0.1337,0.1356,0.1337,0.1337,8735850.0],["1983-07-21",0.1347,0.1376,0.1347,0.1347,2466450.0],["1983-07-22",0.1347,0.1366,0.1347,0.1347,24300.0],["1983-07-25",0.1347,0.1376,0.1347,0.1347,376650.0],["1983-07-26",0.1347,0.1376,0.1347,0.1347,364500.0],["1983-07-27",0.1347,0.1376,0.1347,0.1347,838350.0],["1983-07-28",0.1347,0.1347,0.1347,0.1347,0.0],["1983-07-29",0.1347,0.1366,0.1347,0.1347,765450.0],["1983-08-01",0.1347,0.1376,0.1347,0.1347,2454300.0],["1983-08-02",0.1347,0.1376,0.1347,0.1347,352350.0],["1983-08-03",0.1347,0.1376,0.1347,0.1347,1057050.0],["1983-08-04",0.1347,0.1356,0.1328,0.1328,765450.0],["1983-08-05",0.1328,0.1347,0.1318,0.1318,12150.0],["1983-08-08",0.1318,0.1337,0.1309,0.1309,48600.0],["1983-08-09",0.1309,0.1337,0.1309,0.1309,340200.0],["1983-08-10",0.1309,0.1337,0.1309,0.1309,133650.0],["1983-08-11",0.1309,0.1337,0.1309,0.1309,218700.0],["1983-08-12",0.1309,0.1337,0.1309,0.1309,60750.0],["1983-08-15",0.1309,0.1337,0.1309,0.1309,85050.0],["1983-08-16",0.1309,0.1337,0.1309,0.1309,692550.0],["1983-08-17",0.1309,0.1337,0.1309,0.1309,24300.0],["1983-08-18",0.1309,0.1337,0.1309,0.1309,279450.0],["1983-08-19",0.1309,0.1337,0.1309,0.1309,72900.0],["1983-08-22",0.1318,0.1337,0.1318,0.1318,48600.0],["1983-08-23",0.1328,0.1337,0.1328,0.1328,145800.0],["1983-08-24",0.1328,0.1347,0.1328,0.1328,1676700.0],["1983-08-25",0.1328,0.1347,0.1328,0.1328,741150.0],["1983-08-26",0.1328,0.1347,0.1328,0.1328,1057050.0],["1983-08-29",0.1328,0.1347,0.1328,0.1328,36450.0],["1983-08-30",0.1328,0.1328,0.1328,0.1328,0.0],["1983-08-31",0.1328,0.1347,0.1328,0.1328,243000.0],["1983-09-01",0.1328,0.1347,0.1328,0.1328,145800.0],["1983-09-02",0.1328,0.1347,0.1328,0.1328,60750.0],["1983-09-06",0.1337,0.1366,0.1337,0.1337,291600.0],["1983-09-07",0.1337,0.1337,0.1337,0.1337,0.0],["1983-09-08",0.1337,0.1337,0.1337,0.1337,0.0],["1983-09-09",0.1347,0.1356,0.1347,0.1347,364500.0],["1983-09-12",0.1347,0.1356,0.1347,0.1347,85050.0],["1983-09-13",0.1347,0.1366,0.1347,0.1347,1664550.0],["1983-09-14",0.1347,0.1366,0.1347,0.1347,60750.0],["1983-09-15",0.1347,0.1366,0.1347,0.1347,255150.0],["1983-09-16",0.1366,0.1385,0.1366,0.1366,1032750.0],["1983-09-19",0.1433,0.1452,0.1433,0.1433,2806650.0],["1983-09-20",0.1442,0.1471,0.1442,0.1442,3134700.0],["1983-09-21",0.1442,0.1462,0.1442,0.1442,48600.0],["1983-09-22",0.1442,0.1462,0.1442,0.1442,133650.0],["1983-09-23",0.1442,0.1462,0.1442,0.1442,1263600.0],["1983-09-26",0.1442,0.1462,0.1442,0.1442,24300.0],["1983-09-27",0.1442,0.1462,0.1442,0.1442,425250.0],["1983-09-28",0.1442,0.1462,0.1442,0.1442,996300.0],["1983-09-29",0.1452,0.1481,0.1452,0.1452,1032750.0],["1983-09-30",0.1462,0.1481,0.1462,0.1462,72900.0],["1983-10-03",0.1462,0.149,0.1462,0.1462,85050.0],["1983-10-04",0.1471,0.15,0.1471,0.1471,279450.0],["1983-10-05",0.15,0.1538,0.15,0.15,631800.0],["1983-10-06",0.1509,0.1538,0.1509,0.1509,206550.0],["1983-10-07",0.1538,0.1567,0.1538,0.1538,230850.0],["1983-10-10",0.1548,0.1567,0.1548,0.1548,826200.0],["1983-10-11",0.1548,0.1567,0.1538,0.1538,2697300.0],["1983-10-12",0.1538,0.1557,0.1538,0.1538,1008450.0],["1983-10-13",0.1538,0.1557,0.1528,0.1528,1615950.0],["1983-10-14",0.1528,0.1557,0.1528,0.1528,6196500.0],["1983-10-17",0.1528,0.1548,0.1528,0.1528,2551500.0],["1983-10-18",0.1528,0.1528,0.1528,0.1528,0.0],["1983-10-19",0.1528,0.1538,0.1528,0.1538,170100.0],["1983-10-20",0.1538,0.1538,0.1538,0.1538,0.0],["1983-10-21",0.1519,0.1519,0.1519,0.1519,12150.0],["1983-10-24",0.1519,0.1519,0.1519,0.1519,0.0],["1983-10-25",0.1538,0.1538,0.1538,0.1538,12150.0],["1983-10-26",0.1538,0.1538,0.1538,0.1538,0.0],["1983-10-27",0.1538,0.1538,0.1519,0.1519,97200.0],["1983-10-28",0.1519,0.1538,0.1519,0.1519,230850.0],["1983-10-31",0.1519,0.1519,0.15,0.15,218700.0],["1983-11-01",0.15,0.15,0.149,0.149,692550.0],["1983-11-02",0.149,0.149,0.149,0.149,0.0],["1983-11-03",0.149,0.149,0.149,0.149,0.0],["1983-11-04",0.1476,0.1476,0.1471,0.1476,170100.0],["1983-11-07",0.1481,0.1481,0.1481,0.1481,24300.0],["1983-11-08",0.1481,0.1481,0.1481,0.1481,36450.0],["1983-11-09",0.1481,0.1481,0.1481,0.1481,0.0],["1983-11-10",0.1481,0.1481,0.1481,0.1481,0.0],["1983-11-11",0.1481,0.1481,0.1481,0.1481,0.0],["1983-11-14",0.1462,0.1462,0.1438,0.1438,413100.0],["1983-11-15",0.1433,0.1433,0.1433,0.1433,230850.0],["1983-11-16",0.1433,0.1438,0.1414,0.1414,388800.0],["1983-11-17",0.1414,0.1414,0.1395,0.1399,170100.0],["1983-11-18",0.1414,0.1414,0.1414,0.1414,12150.0],["1983-11-21",0.1395,0.1395,0.1395,0.1395,85050.0],["1983-11-22",0.1395,0.1395,0.1376,0.1376,109350.0],["1983-11-23",0.1376,0.1376,0.1376,0.1376,0.0],["1983-11-25",0.1385,0.1385,0.1385,0.1385,36450.0],["1983-11-28",0.1385,0.1404,0.1385,0.1404,85050.0],["1983-11-29",0.1376,0.1376,0.1318,0.1318,400950.0],["1983-11-30",0.1328,0.1366,0.1328,0.1342,5601150.0],["1983-12-01",0.1347,0.1347,0.1347,0.1347,157950.0],["1983-12-02",0.1347,0.1347,0.1347,0.1347,24300.0],["1983-12-05",0.1347,0.1385,0.1347,0.1356,340200.0],["1983-12-06",0.1356,0.1385,0.1356,0.1385,72900.0],["1983-12-07",0.1385,0.1404,0.1376,0.1404,3973050.0],["1983-12-08",0.1395,0.1395,0.1395,0.1395,121500.0],["1983-12-09",0.1404,0.1404,0.1404,0.1404,133650.0],["1983-12-12",0.1404,0.1404,0.1404,0.1404,12150.0],["1983-12-13",0.1404,0.1404,0.1385,0.1395,133650.0],["1983-12-14",0.1385,0.1385,0.1385,0.1385,36450.0],["1983-12-15",0.1385,0.1385,0.1385,0.1385,60750.0],["1983-12-16",0.1385,0.1385,0.1385,0.1385,48600.0],["1983-12-19",0.1385,0.1404,0.1385,0.1404,1081350.0],["1983-12-20",0.1404,0.1404,0.1404,0.1404,12150.0],["1983-12-21",0.1404,0.1404,0.1404,0.1404,72900.0],["1983-12-22",0.1404,0.1414,0.1385,0.1414,243000.0],["1983-12-23",0.1395,0.1395,0.139,0.139,340200.0],["1983-12-27",0.139,0.1395,0.1385,0.1385,1834650.0],["1983-12-28",0.1385,0.1395,0.1385,0.139,1166400.0],["1983-12-29",0.1404,0.1404,0.1404,0.1404,48600.0],["1983-12-30",0.1404,0.1404,0.1404,0.1404,0.0],["1984-01-03",0.1404,0.1404,0.1395,0.1404,716850.0],["1984-01-04",0.1404,0.1414,0.1395,0.1399,315900.0],["1984-01-05",0.1399,0.1404,0.1395,0.1395,267300.0],["1984-01-06",0.1395,0.1414,0.1395,0.1414,765450.0],["1984-01-09",0.1414,0.1423,0.1395,0.1423,315900.0],["1984-01-10",0.1414,0.1414,0.1395,0.1404,340200.0],["1984-01-11",0.1404,0.1414,0.1395,0.1414,97200.0],["1984-01-12",0.1404,0.1404,0.1395,0.1404,3815100.0],["1984-01-13",0.1404,0.1404,0.1385,0.1395,1482300.0],["1984-01-16",0.1395,0.1414,0.1376,0.1376,5163750.0],["1984-01-17",0.1376,0.1376,0.1376,0.1376,121500.0],["1984-01-18",0.1385,0.1385,0.1385,0.1385,72900.0],["1984-01-19",0.1385,0.1385,0.1385,0.1385,24300.0],["1984-01-20",0.138,0.138,0.1376,0.138,631800.0],["1984-01-23",0.138,0.1395,0.1366,0.1395,328050.0],["1984-01-24",0.1376,0.1376,0.1347,0.1347,48600.0],["1984-01-25",0.1347,0.1347,0.1347,0.1347,218700.0],["1984-01-26",0.1347,0.1347,0.1333,0.1333,145800.0],["1984-01-27",0.1333,0.1347,0.1328,0.1337,364500.0],["1984-01-30",0.1309,0.1309,0.1261,0.1309,874800.0],["1984-01-31",0.128,0.128,0.1261,0.128,218700.0],["1984-02-01",0.128,0.128,0.128,0.128,85050.0],["1984-02-02",0.1261,0.1261,0.1251,0.1251,157950.0],["1984-02-03",0.1261,0.1318,0.1261,0.1318,2575800.0],["1984-02-06",0.1318,0.1318,0.1318,0.1318,0.0],["1984-02-07",0.1309,0.1309,0.129,0.129,72900.0],["1984-02-08",0.129,0.1299,0.128,0.128,498150.0],["1984-02-09",0.128,0.129,0.127,0.127,145800.0],["1984-02-10",0.1261,0.1261,0.1261,0.1261,121500.0],["1984-02-13",0.1261,0.1261,0.1242,0.1242,388800.0],["1984-02-14",0.1232,0.1232,0.1232,0.1232,36450.0],["1984-02-15",0.1232,0.1251,0.1232,0.1232,1081350.0],["1984-02-16",0.1242,0.1261,0.1242,0.1256,510300.0],["1984-02-17",0.1256,0.1261,0.1242,0.1261,376650.0],["1984-02-21",0.1261,0.1261,0.1242,0.1261,741150.0],["1984-02-22",0.1242,0.1242,0.1242,0.1242,121500.0],["1984-02-23",0.1251,0.1261,0.1251,0.1251,1324350.0],["1984-02-24",0.1256,0.1256,0.1256,0.1256,12150.0],["1984-02-27",0.1251,0.1251,0.1251,0.1251,85050.0],["1984-02-28",0.1251,0.1261,0.1251,0.1261,133650.0],["1984-02-29",0.1261,0.1261,0.1251,0.1251,121500.0],["1984-03-01",0.1251,0.127,0.1251,0.1261,3997350.0],["1984-03-02",0.1251,0.1251,0.1251,0.1251,182250.0],["1984-03-05",0.1251,0.1261,0.1232,0.1232,400950.0],["1984-03-06",0.1223,0.1223,0.1213,0.1223,376650.0],["1984-03-07",0.1223,0.1232,0.1213,0.1213,291600.0],["1984-03-08",0.1213,0.1223,0.1194,0.1223,206550.0],["1984-03-09",0.1223,0.1223,0.1204,0.1213,2478600.0],["1984-03-12",0.1213,0.1213,0.1213,0.1213,0.0],["1984-03-13",0.1213,0.1223,0.1204,0.1204,1251450.0],["1984-03-14",0.1204,0.1204,0.1204,0.1204,0.0],["1984-03-15",0.1204,0.1204,0.1204,0.1204,243000.0],["1984-03-16",0.1204,0.1223,0.1194,0.1194,5917050.0],["1984-03-19",0.1194,0.1223,0.1194,0.1194,121500.0],["1984-03-20",0.1194,0.1204,0.1185,0.1185,60750.0],["1984-03-21",0.1185,0.1185,0.1185,0.1185,72900.0],["1984-03-22",0.118,0.118,0.118,0.118,97200.0],["1984-03-23",0.118,0.1194,0.1175,0.1194,36450.0],["1984-03-26",0.1194,0.1194,0.1194,0.1194,0.0],["1984-03-27",0.1185,0.1185,0.1175,0.1175,1215000.0],["1984-03-28",0.1175,0.1194,0.1175,0.1194,255150.0],["1984-03-29",0.1194,0.1194,0.1185,0.1189,425250.0],["1984-03-30",0.1189,0.1194,0.1146,0.1194,24482250.0],["1984-04-02",0.1194,0.1194,0.1175,0.1175,157950.0],["1984-04-03",0.1175,0.1194,0.1175,0.1175,145800.0],["1984-04-04",0.1175,0.1185,0.1165,0.1185,1069200.0],["1984-04-05",0.1175,0.1175,0.1175,0.1175,60750.0],["1984-04-06",0.1175,0.1175,0.1156,0.1175,85050.0],["1984-04-09",0.1175,0.1175,0.1146,0.1165,692550.0],["1984-04-10",0.1165,0.1165,0.1137,0.1156,133650.0],["1984-04-11",0.1156,0.1165,0.1137,0.1137,60750.0],["1984-04-12",0.1137,0.1146,0.1137,0.1137,437400.0],["1984-04-13",0.1156,0.1156,0.1156,0.1156,170100.0],["1984-04-16",0.1156,0.1156,0.1137,0.1156,255150.0],["1984-04-17",0.1156,0.1156,0.1156,0.1156,194400.0],["1984-04-18",0.1156,0.1156,0.1146,0.1156,48600.0],["1984-04-19",0.1156,0.1156,0.1156,0.1156,0.0],["1984-04-23",0.1156,0.1156,0.1146,0.1146,631800.0],["1984-04-24",0.1146,0.1146,0.1146,0.1146,72900.0],["1984-04-25",0.1156,0.1175,0.1156,0.1156,340200.0],["1984-04-26",0.1156,0.1156,0.1156,0.1156,0.0],["1984-04-27",0.1156,0.1175,0.1156,0.1175,692550.0],["1984-04-30",0.1175,0.1185,0.1175,0.1175,121500.0],["1984-05-01",0.1185,0.1194,0.1185,0.1185,340200.0],["1984-05-02",0.1185,0.1185,0.1185,0.1185,0.0],["1984-05-03",0.1213,0.1213,0.1213,0.1213,24300.0],["1984-05-04",0.1213,0.1213,0.1213,0.1213,0.0],["1984-05-07",0.1213,0.1213,0.1213,0.1213,243000.0],["1984-05-08",0.1208,0.1208,0.1194,0.1194,36450.0],["1984-05-09",0.1194,0.1194,0.1194,0.1194,0.0],["1984-05-10",0.1204,0.1223,0.1204,0.1204,886950.0],["1984-05-11",0.1204,0.1204,0.1204,0.1204,48600.0],["1984-05-14",0.1204,0.1204,0.1204,0.1204,24300.0],["1984-05-15",0.1204,0.1204,0.1204,0.1204,0.0],["1984-05-16",0.1223,0.1223,0.1223,0.1223,85050.0],["1984-05-17",0.1223,0.1223,0.1223,0.1223,121500.0],["1984-05-18",0.1223,0.1223,0.1204,0.1204,1032750.0],["1984-05-21",0.1204,0.1213,0.1204,0.1204,558900.0],["1984-05-22",0.1204,0.1204,0.1204,0.1204,0.0],["1984-05-23",0.1204,0.1204,0.1204,0.1204,182250.0],["1984-05-24",0.1204,0.1213,0.1194,0.1204,777600.0],["1984-05-25",0.1204,0.1204,0.1194,0.1204,510300.0],["1984-05-29",0.1204,0.1213,0.1194,0.1194,24300.0],["1984-05-30",0.1204,0.1204,0.1204,0.1204,194400.0],["1984-05-31",0.1204,0.1204,0.1194,0.1194,1227150.0],["1984-06-01",0.1194,0.1194,0.1194,0.1194,0.0],["1984-06-04",0.1194,0.1194,0.1194,0.1194,0.0],["1984-06-05",0.1194,0.1194,0.1194,0.1194,0.0],["1984-06-06",0.1194,0.1194,0.1194,0.1194,0.0],["1984-06-07",0.1194,0.1204,0.1194,0.1204,2430000.0],["1984-06-08",0.1204,0.1213,0.1194,0.1194,109350.0],["1984-06-11",0.1194,0.1204,0.1185,0.1185,886950.0],["1984-06-12",0.1185,0.1204,0.1185,0.1194,425250.0],["1984-06-13",0.1204,0.1204,0.1204,0.1204,60750.0],["1984-06-14",0.1204,0.1204,0.1185,0.1185,498150.0],["1984-06-15",0.1185,0.1204,0.1185,0.1204,72900.0],["1984-06-18",0.1175,0.1175,0.1175,0.1175,12150.0],["1984-06-19",0.1175,0.1175,0.1175,0.1175,12150.0],["1984-06-20",0.1175,0.1175,0.1175,0.1175,0.0],["1984-06-21",0.1175,0.1175,0.1175,0.1175,12150.0],["1984-06-22",0.1194,0.1194,0.1194,0.1194,121500.0],["1984-06-25",0.1194,0.1194,0.1194,0.1194,243000.0],["1984-06-26",0.1185,0.1185,0.1185,0.1185,24300.0],["1984-06-27",0.1185,0.1194,0.1185,0.1185,607500.0],["1984-06-28",0.1194,0.1194,0.1194,0.1194,60750.0],["1984-06-29",0.1194,0.1194,0.1175,0.1194,157950.0],["1984-07-02",0.1194,0.1194,0.1194,0.1194,12150.0],["1984-07-03",0.1194,0.1194,0.1194,0.1194,72900.0],["1984-07-05",0.1185,0.1185,0.1175,0.1175,157950.0],["1984-07-06",0.1175,0.1175,0.1175,0.1175,0.0],["1984-07-09",0.1175,0.1194,0.1175,0.1194,157950.0],["1984-07-10",0.1194,0.1194,0.1185,0.1185,267300.0],["1984-07-11",0.1185,0.1194,0.1175,0.1194,60750.0],["1984-07-12",0.1189,0.1189,0.1175,0.1189,1300050.0],["1984-07-13",0.1175,0.1175,0.1175,0.1175,12150.0],["1984-07-16",0.1175,0.1194,0.1175,0.1175,145800.0],["1984-07-17",0.1175,0.1194,0.1175,0.1194,48600.0],["1984-07-18",0.1194,0.1194,0.1194,0.1194,72900.0],["1984-07-19",0.1194,0.1194,0.1194,0.1194,24300.0],["1984-07-20",0.1175,0.1175,0.1175,0.1175,182250.0],["1984-07-23",0.1175,0.1175,0.1175,0.1175,85050.0],["1984-07-24",0.1175,0.1175,0.1175,0.1175,303750.0],["1984-07-25",0.1185,0.1185,0.1185,0.1185,24300.0],["1984-07-26",0.1165,0.1165,0.1165,0.1165,12150.0],["1984-07-27",0.1165,0.1194,0.1165,0.1165,376650.0],["1984-07-30",0.1175,0.1175,0.1175,0.1175,668250.0],["1984-07-31",0.1175,0.1204,0.1175,0.1185,3487050.0],["1984-08-01",0.1194,0.1204,0.1194,0.1204,218700.0],["1984-08-02",0.1213,0.1251,0.1213,0.1251,753300.0],["1984-08-03",0.1251,0.1261,0.1251,0.1251,328050.0],["1984-08-06",0.1251,0.128,0.1251,0.1261,534600.0],["1984-08-07",0.1261,0.128,0.1261,0.128,461700.0],["1984-08-08",0.129,0.1294,0.129,0.1294,279450.0],["1984-08-09",0.1294,0.1294,0.1294,0.1294,0.0],["1984-08-10",0.1294,0.1318,0.1294,0.1299,899100.0],["1984-08-13",0.1299,0.1318,0.1299,0.1299,364500.0],["1984-08-14",0.1299,0.1347,0.1299,0.1309,899100.0],["1984-08-15",0.1309,0.1309,0.1309,0.1309,36450.0],["1984-08-16",0.1309,0.1309,0.1309,0.1309,267300.0],["1984-08-17",0.1309,0.1309,0.1309,0.1309,24300.0],["1984-08-20",0.1309,0.1318,0.129,0.1318,2259900.0],["1984-08-21",0.1318,0.1318,0.1299,0.1318,510300.0],["1984-08-22",0.1318,0.1318,0.1318,0.1318,12150.0],["1984-08-23",0.1318,0.1318,0.1299,0.1309,1421550.0],["1984-08-24",0.1318,0.1328,0.1318,0.1328,3402000.0],["1984-08-27",0.1337,0.1347,0.1337,0.1347,886950.0],["1984-08-28",0.1347,0.1356,0.1337,0.1347,753300.0],["1984-08-29",0.1347,0.1356,0.1347,0.1347,36450.0],["1984-08-30",0.1347,0.1356,0.1337,0.1337,486000.0],["1984-08-31",0.1347,0.1352,0.1347,0.1347,364500.0],["1984-09-04",0.1337,0.1337,0.1337,0.1337,97200.0],["1984-09-05",0.1337,0.1347,0.1337,0.1347,595350.0],["1984-09-06",0.1347,0.1347,0.1347,0.1347,0.0],["1984-09-07",0.1347,0.1347,0.1337,0.1347,97200.0],["1984-09-10",0.1347,0.1356,0.1337,0.1337,48600.0],["1984-09-11",0.1356,0.1376,0.1356,0.1356,388800.0],["1984-09-12",0.1356,0.1356,0.1356,0.1356,12150.0],["1984-09-13",0.1356,0.1376,0.1356,0.1366,2004750.0],["1984-09-14",0.1376,0.1395,0.1376,0.1395,801900.0],["1984-09-17",0.1395,0.1395,0.1366,0.1376,7788150.0],["1984-09-18",0.1376,0.1395,0.1376,0.1385,352350.0],["1984-09-19",0.1385,0.1404,0.1385,0.1404,133650.0],["1984-09-20",0.1385,0.1385,0.1385,0.1385,60750.0],["1984-09-21",0.1404,0.1409,0.1404,0.1409,1518750.0],["1984-09-24",0.1409,0.1433,0.1404,0.1419,607500.0],["1984-09-25",0.1423,0.1423,0.1423,0.1423,194400.0],["1984-09-26",0.1423,0.1423,0.1423,0.1423,0.0],["1984-09-27",0.1423,0.1442,0.1423,0.1442,4604850.0],["1984-09-28",0.1442,0.1442,0.1442,0.1442,0.0],["1984-10-01",0.1423,0.1423,0.1423,0.1423,72900.0],["1984-10-02",0.1423,0.1423,0.1423,0.1423,255150.0],["1984-10-03",0.1423,0.1423,0.1423,0.1423,0.0],["1984-10-04",0.1423,0.1423,0.1423,0.1423,12150.0],["1984-10-05",0.1423,0.1423,0.1423,0.1423,0.0],["1984-10-08",0.1423,0.1423,0.1423,0.1423,0.0],["1984-10-09",0.1423,0.1423,0.1414,0.1414,291600.0],["1984-10-10",0.1404,0.1404,0.1395,0.1395,5127300.0],["1984-10-11",0.1395,0.1395,0.1395,0.1395,109350.0],["1984-10-12",0.1395,0.1395,0.1376,0.1395,328050.0],["1984-10-15",0.139,0.139,0.1385,0.139,1470150.0],["1984-10-16",0.1385,0.1385,0.1376,0.1385,631800.0],["1984-10-17",0.1376,0.1376,0.1376,0.1376,170100.0],["1984-10-18",0.1376,0.1395,0.1376,0.1376,522450.0],["1984-10-19",0.1376,0.1385,0.1376,0.1385,9902250.0],["1984-10-22",0.1385,0.1385,0.1385,0.1385,12150.0],["1984-10-23",0.1385,0.1385,0.1356,0.1356,449550.0],["1984-10-24",0.1356,0.1366,0.1356,0.1366,194400.0],["1984-10-25",0.1347,0.1347,0.1328,0.1337,340200.0],["1984-10-26",0.1328,0.1328,0.127,0.127,449550.0],["1984-10-29",0.127,0.127,0.1223,0.1232,3316950.0],["1984-10-30",0.1232,0.1232,0.1213,0.1232,935550.0],["1984-10-31",0.1232,0.1242,0.1223,0.1232,3001050.0],["1984-11-01",0.1242,0.1242,0.1242,0.1242,121500.0],["1984-11-02",0.1242,0.1242,0.1228,0.1232,13644450.0],["1984-11-05",0.1232,0.1237,0.1223,0.1223,24615900.0],["1984-11-06",0.1242,0.1242,0.1242,0.1242,60750.0],["1984-11-07",0.1242,0.128,0.1242,0.128,2308500.0],["1984-11-08",0.129,0.1299,0.129,0.129,194400.0],["1984-11-09",0.129,0.1309,0.129,0.1299,1093500.0],["1984-11-12",0.1299,0.1299,0.1299,0.1299,0.0],["1984-11-13",0.1309,0.1318,0.1309,0.1309,36450.0],["1984-11-14",0.1299,0.1299,0.1299,0.1299,24300.0],["1984-11-15",0.1299,0.1299,0.127,0.127,631800.0],["1984-11-16",0.127,0.127,0.1242,0.1242,364500.0],["1984-11-19",0.1232,0.1232,0.1232,0.1232,656100.0],["1984-11-20",0.1232,0.1242,0.1223,0.1223,170100.0],["1984-11-21",0.1223,0.1232,0.1194,0.1194,2587950.0],["1984-11-23",0.1213,0.1213,0.1213,0.1213,170100.0],["1984-11-26",0.1213,0.1213,0.1194,0.1194,352350.0],["1984-11-27",0.1204,0.1204,0.1204,0.1204,72900.0],["1984-11-28",0.1204,0.1204,0.1204,0.1204,243000.0],["1984-11-29",0.1204,0.1213,0.1185,0.1213,376650.0],["1984-11-30",0.1213,0.1213,0.1204,0.1213,425250.0],["1984-12-03",0.1204,0.1204,0.1204,0.1204,340200.0],["1984-12-04",0.1204,0.1213,0.1204,0.1213,546750.0],["1984-12-05",0.1204,0.1204,0.1204,0.1204,243000.0],["1984-12-06",0.1213,0.1223,0.1213,0.1223,157950.0],["1984-12-07",0.1213,0.1213,0.1204,0.1204,157950.0],["1984-12-10",0.1223,0.1223,0.1223,0.1223,12150.0],["1984-12-11",0.1223,0.1223,0.1213,0.1223,583200.0],["1984-12-12",0.1223,0.1223,0.1223,0.1223,0.0],["1984-12-13",0.1223,0.1251,0.1223,0.1232,789750.0],["1984-12-14",0.1251,0.1261,0.1251,0.1261,194400.0],["1984-12-17",0.1261,0.1261,0.1242,0.1242,109350.0],["1984-12-18",0.1251,0.1299,0.1251,0.1299,1773900.0],["1984-12-19",0.1299,0.1299,0.1299,0.1299,631800.0],["1984-12-20",0.1299,0.1313,0.1299,0.1313,1397250.0],["1984-12-21",0.1313,0.1318,0.1309,0.1318,1713150.0],["1984-12-24",0.1318,0.1318,0.1318,0.1318,85050.0],["1984-12-26",0.1318,0.1318,0.1318,0.1318,36450.0],["1984-12-27",0.1318,0.1318,0.1318,0.1318,24300.0],["1984-12-28",0.1318,0.1318,0.1318,0.1318,0.0],["1984-12-31",0.1318,0.1318,0.1318,0.1318,48600.0],["1985-01-02",0.1318,0.1323,0.1318,0.1323,911250.0],["1985-01-03",0.1323,0.1323,0.1323,0.1323,0.0],["1985-01-04",0.1323,0.1337,0.1318,0.1337,1458000.0],["1985-01-07",0.1328,0.1328,0.1328,0.1328,24300.0],["1985-01-08",0.1328,0.1328,0.1328,0.1328,85050.0],["1985-01-09",0.1328,0.1328,0.1328,0.1328,12150.0],["1985-01-10",0.1328,0.1328,0.1328,0.1328,0.0],["1985-01-11",0.1328,0.1342,0.1328,0.1328,522450.0],["1985-01-14",0.1337,0.1347,0.1337,0.1337,121500.0],["1985-01-15",0.1337,0.1356,0.1337,0.1347,449550.0],["1985-01-16",0.1347,0.1347,0.1337,0.1337,498150.0],["1985-01-17",0.1337,0.1366,0.1337,0.1366,3535650.0],["1985-01-18",0.1347,0.1347,0.1347,0.1347,60750.0],["1985-01-21",0.1356,0.1356,0.1356,0.1356,145800.0],["1985-01-22",0.1356,0.1385,0.1356,0.1385,145800.0],["1985-01-23",0.1385,0.1385,0.1366,0.1376,2709450.0],["1985-01-24",0.1376,0.1395,0.1376,0.1385,972000.0],["1985-01-25",0.1385,0.1395,0.1385,0.1385,498150.0],["1985-01-28",0.1385,0.1395,0.1385,0.1385,1798200.0],["1985-01-29",0.1395,0.1404,0.1395,0.1404,291600.0],["1985-01-30",0.1404,0.1404,0.1395,0.1395,826200.0],["1985-01-31",0.1414,0.1414,0.1414,0.1414,24300.0],["1985-02-01",0.1395,0.1395,0.1395,0.1395,12150.0],["1985-02-04",0.1395,0.1414,0.1395,0.1414,899100.0],["1985-02-05",0.1414,0.1414,0.1414,0.1414,48600.0],["1985-02-06",0.1414,0.1423,0.1404,0.1414,4386150.0],["1985-02-07",0.1414,0.1428,0.1414,0.1423,1117800.0],["1985-02-08",0.1423,0.1433,0.1414,0.1423,2818800.0],["1985-02-11",0.1423,0.1433,0.1414,0.1433,571050.0],["1985-02-12",0.1433,0.1452,0.1414,0.1452,2053350.0],["1985-02-13",0.1452,0.1471,0.1442,0.1471,1275750.0],["1985-02-14",0.1471,0.1481,0.1452,0.1481,789750.0],["1985-02-15",0.1481,0.1481,0.1476,0.1476,133650.0],["1985-02-19",0.1471,0.1471,0.1462,0.1471,862650.0],["1985-02-20",0.1471,0.1481,0.1462,0.1481,182250.0],["1985-02-21",0.1481,0.149,0.1471,0.149,692550.0],["1985-02-22",0.149,0.149,0.149,0.149,0.0],["1985-02-25",0.149,0.15,0.1471,0.15,85050.0],["1985-02-26",0.15,0.15,0.1481,0.15,425250.0],["1985-02-27",0.149,0.149,0.149,0.149,36450.0],["1985-02-28",0.149,0.1509,0.149,0.149,24300.0],["1985-03-01",0.15,0.1538,0.15,0.1538,1956150.0],["1985-03-04",0.1538,0.1538,0.1538,0.1538,85050.0],["1985-03-05",0.1519,0.1519,0.1519,0.1519,12150.0],["1985-03-06",0.1519,0.1519,0.1519,0.1519,0.0],["1985-03-07",0.1519,0.1519,0.1519,0.1519,0.0],["1985-03-08",0.1519,0.1548,0.1519,0.1548,6172200.0],["1985-03-11",0.1538,0.1538,0.1528,0.1538,461700.0],["1985-03-12",0.1528,0.1528,0.1528,0.1528,170100.0],["1985-03-13",0.1528,0.1548,0.1528,0.1528,352350.0],["1985-03-14",0.1528,0.1528,0.1528,0.1528,0.0],["1985-03-15",0.1548,0.1548,0.1548,0.1548,60750.0],["1985-03-18",0.1548,0.1562,0.1538,0.1557,1822500.0],["1985-03-19",0.1557,0.1557,0.1538,0.1557,814050.0],["1985-03-20",0.1548,0.1548,0.1548,0.1548,24300.0],["1985-03-21",0.1548,0.1595,0.1548,0.1595,26827200.0],["1985-03-22",0.1595,0.1633,0.1586,0.1624,12903300.0],["1985-03-25",0.1614,0.1614,0.1605,0.1605,692550.0],["1985-03-26",0.1605,0.1605,0.1605,0.1605,291600.0],["1985-03-27",0.1605,0.1605,0.1605,0.1605,0.0],["1985-03-28",0.1614,0.1633,0.1614,0.1624,3888000.0],["1985-03-29",0.1624,0.1633,0.1614,0.1633,27847800.0],["1985-04-01",0.1633,0.1633,0.1624,0.1624,777600.0],["1985-04-02",0.1624,0.1624,0.1624,0.1624,85050.0],["1985-04-03",0.1624,0.1633,0.1614,0.1633,862650.0],["1985-04-04",0.1624,0.1624,0.1595,0.1595,522450.0],["1985-04-08",0.1595,0.1614,0.1595,0.1595,1761750.0],["1985-04-09",0.1595,0.1605,0.1595,0.1595,3122550.0],["1985-04-10",0.1595,0.1605,0.1595,0.1595,1263600.0],["1985-04-11",0.16,0.1605,0.16,0.1605,1640250.0],["1985-04-12",0.1605,0.1614,0.1605,0.1605,36450.0],["1985-04-15",0.1605,0.1624,0.1605,0.1614,4045950.0],["1985-04-16",0.1614,0.1624,0.1605,0.1605,194400.0],["1985-04-17",0.1605,0.1605,0.1605,0.1605,121500.0],["1985-04-18",0.1605,0.1624,0.1605,0.1605,886950.0],["1985-04-19",0.1624,0.1624,0.1624,0.1624,109350.0],["1985-04-22",0.1624,0.1624,0.1595,0.1595,522450.0],["1985-04-23",0.16,0.1605,0.16,0.16,279450.0],["1985-04-24",0.161,0.1624,0.161,0.1614,607500.0],["1985-04-25",0.1614,0.1662,0.1614,0.1653,1713150.0],["1985-04-26",0.1653,0.1777,0.1653,0.1777,3134700.0],["1985-04-29",0.1777,0.1815,0.1777,0.1796,2770200.0],["1985-04-30",0.1786,0.1786,0.1777,0.1777,230850.0],["1985-05-01",0.1777,0.1791,0.1767,0.1767,7703100.0],["1985-05-02",0.1786,0.1844,0.1786,0.1834,89618400.0],["1985-05-03",0.1834,0.1844,0.1834,0.1834,14701500.0],["1985-05-06",0.1834,0.1844,0.1834,0.1844,4592700.0],["1985-05-07",0.1844,0.1844,0.1834,0.1834,48600.0],["1985-05-08",0.1834,0.1844,0.1834,0.1834,255150.0],["1985-05-09",0.1844,0.1853,0.1844,0.1853,328050.0],["1985-05-10",0.1853,0.1882,0.1834,0.1872,2806650.0],["1985-05-13",0.1882,0.1958,0.1882,0.1958,6245100.0],["1985-05-14",0.1958,0.1987,0.1958,0.1977,1688850.0],["1985-05-15",0.1977,0.1987,0.1968,0.1977,5042250.0],["1985-05-16",0.1987,0.2006,0.1987,0.2006,886950.0],["1985-05-17",0.2006,0.2016,0.1996,0.2006,2126250.0],["1985-05-20",0.2006,0.2054,0.2006,0.2044,1518750.0],["1985-05-21",0.2044,0.2063,0.2044,0.2059,9853650.0],["1985-05-22",0.2059,0.2063,0.2044,0.2063,1129950.0],["1985-05-23",0.2063,0.2063,0.2044,0.2044,486000.0],["1985-05-24",0.2044,0.2044,0.2044,0.2044,279450.0],["1985-05-28",0.2078,0.2078,0.2063,0.2063,170100.0],["1985-05-29",0.2063,0.2063,0.2049,0.2049,1741500.0],["1985-05-30",0.2049,0.2063,0.2049,0.2056,5921100.0],["1985-05-31",0.2056,0.2063,0.2006,0.202,1061100.0],["1985-06-03",0.202,0.202,0.1977,0.2006,1360800.0],["1985-06-04",0.1992,0.1992,0.1977,0.1992,1660500.0],["1985-06-05",0.1992,0.2006,0.1977,0.2006,907200.0],["1985-06-06",0.2006,0.2006,0.1977,0.1992,753300.0],["1985-06-07",0.1992,0.2006,0.1992,0.2006,72900.0],["1985-06-10",0.2006,0.2006,0.1992,0.2006,704700.0],["1985-06-11",0.2006,0.2006,0.2006,0.2006,0.0],["1985-06-12",0.2006,0.2006,0.1977,0.1992,388800.0],["1985-06-13",0.1992,0.1992,0.192,0.192,1215000.0],["1985-06-14",0.1906,0.1906,0.1848,0.1877,1393200.0],["1985-06-17",0.1877,0.1877,0.1863,0.1877,145800.0],["1985-06-18",0.1877,0.1877,0.1863,0.187,1190700.0],["1985-06-19",0.1877,0.1906,0.1877,0.1877,1385100.0],["1985-06-20",0.1891,0.1891,0.1891,0.1891,89100.0],["1985-06-21",0.1891,0.1906,0.1877,0.1877,2511000.0],["1985-06-24",0.1877,0.1906,0.1877,0.1906,526500.0],["1985-06-25",0.1906,0.1934,0.1906,0.1934,380700.0],["1985-06-26",0.1934,0.1949,0.1934,0.1949,315900.0],["1985-06-27",0.1949,0.2063,0.1934,0.2035,2721600.0],["1985-06-28",0.2063,0.2106,0.2063,0.2078,769500.0],["1985-07-01",0.2092,0.2092,0.2092,0.2092,8100.0],["1985-07-02",0.2092,0.2106,0.2063,0.2092,4900500.0],["1985-07-03",0.2092,0.2207,0.2092,0.2207,1547100.0],["1985-07-05",0.2207,0.2207,0.2178,0.2178,56700.0],["1985-07-08",0.2178,0.2221,0.2178,0.2221,1806300.0],["1985-07-09",0.2235,0.2264,0.2235,0.2264,720900.0],["1985-07-10",0.2264,0.2278,0.2221,0.2278,1304100.0],["1985-07-11",0.2293,0.2321,0.2293,0.2307,2494800.0],["1985-07-12",0.2307,0.2336,0.2293,0.2336,850500.0],["1985-07-15",0.2336,0.235,0.2321,0.2336,1409400.0],["1985-07-16",0.2336,0.235,0.2321,0.235,963900.0],["1985-07-17",0.235,0.2364,0.2321,0.2336,1798200.0],["1985-07-18",0.2336,0.2407,0.2336,0.2386,1004400.0],["1985-07-19",0.2386,0.2407,0.2321,0.235,2446200.0],["1985-07-22",0.235,0.235,0.2321,0.235,1636200.0],["1985-07-23",0.2336,0.2336,0.2264,0.2264,3855600.0],["1985-07-24",0.2264,0.2264,0.2235,0.2235,7249500.0],["1985-07-25",0.2235,0.2257,0.2235,0.2235,980100.0],["1985-07-26",0.2235,0.2264,0.2221,0.2235,1028700.0],["1985-07-29",0.2235,0.2235,0.2121,0.2128,1854900.0],["1985-07-30",0.2149,0.2178,0.2149,0.2178,899100.0],["1985-07-31",0.2178,0.2221,0.2178,0.2221,1773900.0],["1985-08-01",0.2221,0.2235,0.2221,0.2221,137700.0],["1985-08-02",0.2235,0.225,0.2235,0.225,226800.0],["1985-08-05",0.225,0.225,0.2235,0.2235,324000.0],["1985-08-06",0.2235,0.225,0.2235,0.2235,2041200.0],["1985-08-07",0.2235,0.2235,0.2214,0.2221,2138400.0],["1985-08-08",0.2221,0.225,0.2221,0.2235,153900.0],["1985-08-09",0.2235,0.225,0.2235,0.2235,1061100.0],["1985-08-12",0.2235,0.2235,0.2221,0.2221,194400.0],["1985-08-13",0.2221,0.2221,0.2221,0.2221,243000.0],["1985-08-14",0.2221,0.2221,0.2221,0.2221,137700.0],["1985-08-15",0.2235,0.225,0.2235,0.225,299700.0],["1985-08-16",0.225,0.225,0.2221,0.2235,1061100.0],["1985-08-19",0.2235,0.2235,0.2235,0.2235,0.0],["1985-08-20",0.2235,0.2235,0.2235,0.2235,178200.0],["1985-08-21",0.2235,0.2264,0.2235,0.2264,396900.0],["1985-08-22",0.2264,0.2278,0.2242,0.2278,380700.0],["1985-08-23",0.2278,0.2278,0.225,0.225,64800.0],["1985-08-26",0.225,0.2278,0.225,0.225,1044900.0],["1985-08-27",0.225,0.2264,0.2235,0.2235,761400.0],["1985-08-28",0.2235,0.2235,0.2235,0.2235,8100.0],["1985-08-29",0.2221,0.2221,0.2221,0.2221,56700.0],["1985-08-30",0.2221,0.2221,0.2221,0.2221,121500.0],["1985-09-03",0.2221,0.2235,0.2221,0.2235,518400.0],["1985-09-04",0.2235,0.2235,0.2221,0.2221,283500.0],["1985-09-05",0.2235,0.2235,0.2235,0.2235,8100.0],["1985-09-06",0.2235,0.2235,0.2221,0.2221,16200.0],["1985-09-09",0.2221,0.225,0.2221,0.225,1028700.0],["1985-09-10",0.225,0.225,0.2235,0.225,599400.0],["1985-09-11",0.2235,0.2235,0.2221,0.2221,113400.0],["1985-09-12",0.2221,0.2235,0.2221,0.2221,4455000.0],["1985-09-13",0.2221,0.2228,0.2207,0.2207,1522800.0],["1985-09-16",0.2207,0.2207,0.2207,0.2207,0.0],["1985-09-17",0.2207,0.2207,0.2192,0.2192,1433700.0],["1985-09-18",0.2192,0.2207,0.2178,0.2178,2268000.0],["1985-09-19",0.2178,0.2192,0.2164,0.2164,469800.0],["1985-09-20",0.2178,0.2178,0.2178,0.2178,40500.0],["1985-09-23",0.2164,0.2164,0.2164,0.2164,8100.0],["1985-09-24",0.2178,0.2178,0.2178,0.2178,251100.0],["1985-09-25",0.2178,0.2192,0.2178,0.2192,5062500.0],["1985-09-26",0.2149,0.2149,0.2006,0.2006,1935900.0],["1985-09-30",0.2006,0.2028,0.1992,0.2006,3361500.0],["1985-10-01",0.2006,0.2049,0.2006,0.2049,429300.0],["1985-10-02",0.2049,0.2063,0.2035,0.2035,858600.0],["1985-10-03",0.2035,0.2035,0.2035,0.2035,16200.0],["1985-10-04",0.2035,0.2049,0.2035,0.2049,680400.0],["1985-10-07",0.2049,0.2049,0.2035,0.2035,1150200.0],["1985-10-08",0.2035,0.2063,0.2035,0.2056,251100.0],["1985-10-09",0.2056,0.2056,0.2056,0.2056,32400.0],["1985-10-10",0.2056,0.2063,0.2035,0.2063,283500.0],["1985-10-11",0.2063,0.2063,0.2035,0.2049,2413800.0],["1985-10-14",0.2049,0.2063,0.2035,0.2063,105300.0],["1985-10-15",0.2063,0.2063,0.2049,0.2049,1490400.0],["1985-10-16",0.2049,0.2078,0.2049,0.2078,2397600.0],["1985-10-17",0.2063,0.2063,0.2049,0.2063,486000.0],["1985-10-18",0.2063,0.2063,0.2049,0.2063,534600.0],["1985-10-21",0.2063,0.2063,0.2063,0.2063,16200.0],["1985-10-22",0.2063,0.2078,0.2049,0.2063,2235600.0],["1985-10-23",0.2063,0.2092,0.2063,0.2092,1506600.0],["1985-10-24",0.2092,0.2092,0.2078,0.2092,2097900.0],["1985-10-25",0.2092,0.2092,0.2078,0.2078,48600.0],["1985-10-28",0.2078,0.2121,0.2078,0.2121,348300.0],["1985-10-29",0.2121,0.2164,0.2106,0.2164,1830600.0],["1985-10-30",0.2178,0.225,0.2178,0.225,907200.0],["1985-10-31",0.225,0.2264,0.2221,0.2264,243000.0],["1985-11-01",0.225,0.225,0.2178,0.2207,1620000.0],["1985-11-04",0.2207,0.2221,0.2192,0.2192,1879200.0],["1985-11-05",0.2192,0.2264,0.2192,0.2264,1563300.0],["1985-11-06",0.2264,0.2293,0.225,0.2278,1061100.0],["1985-11-07",0.2278,0.2307,0.2278,0.2278,218700.0],["1985-11-08",0.2278,0.2293,0.2264,0.2293,11785500.0],["1985-11-11",0.2293,0.2293,0.2264,0.2264,113400.0],["1985-11-12",0.2278,0.235,0.2278,0.235,1571400.0],["1985-11-13",0.235,0.235,0.2321,0.2321,1328400.0],["1985-11-14",0.2321,0.235,0.2321,0.235,186300.0],["1985-11-15",0.235,0.2379,0.2336,0.2364,1782000.0],["1985-11-18",0.2364,0.2379,0.2364,0.2379,8067600.0],["1985-11-19",0.2379,0.2393,0.2364,0.2379,10384200.0],["1985-11-20",0.2379,0.2393,0.2379,0.2393,48600.0],["1985-11-21",0.2393,0.2422,0.2393,0.2422,2235600.0],["1985-11-22",0.2422,0.245,0.2407,0.245,899100.0],["1985-11-25",0.245,0.245,0.2422,0.2422,234900.0],["1985-11-26",0.2422,0.245,0.2422,0.245,275400.0],["1985-11-27",0.245,0.245,0.2436,0.2436,688500.0],["1985-11-29",0.2436,0.2479,0.2436,0.2479,648000.0],["1985-12-02",0.2479,0.2479,0.245,0.245,259200.0],["1985-12-03",0.245,0.2479,0.245,0.245,97200.0],["1985-12-04",0.245,0.2479,0.245,0.2479,737100.0],["1985-12-05",0.2479,0.2508,0.245,0.2508,1182600.0],["1985-12-06",0.2508,0.2508,0.2493,0.2493,656100.0],["1985-12-09",0.2493,0.2522,0.2493,0.2522,1279800.0],["1985-12-10",0.2522,0.2536,0.2508,0.2536,299700.0],["1985-12-11",0.2536,0.2636,0.2522,0.2636,1555200.0],["1985-12-12",0.2629,0.2629,0.2608,0.2629,1709100.0],["1985-12-13",0.2636,0.2694,0.2636,0.2694,1903500.0],["1985-12-16",0.2694,0.2722,0.2694,0.2715,2486700.0],["1985-12-17",0.2715,0.2722,0.2708,0.2715,558900.0],["1985-12-18",0.2715,0.2722,0.2708,0.2722,3110400.0],["1985-12-19",0.2722,0.2722,0.2708,0.2708,1004400.0],["1985-12-20",0.2708,0.2722,0.2708,0.2708,648000.0],["1985-12-23",0.2708,0.2715,0.2708,0.2708,599400.0],["1985-12-24",0.2694,0.2694,0.2651,0.2679,1814400.0],["1985-12-26",0.2679,0.2679,0.2665,0.2665,332100.0],["1985-12-27",0.2672,0.2679,0.2672,0.2672,267300.0],["1985-12-30",0.2672,0.2679,0.2665,0.2679,145800.0],["1985-12-31",0.2665,0.2665,0.2651,0.2651,494100.0],["1986-01-02",0.2665,0.2665,0.2665,0.2665,162000.0],["1986-01-03",0.2651,0.2651,0.2651,0.2651,8100.0],["1986-01-06",0.2651,0.2665,0.2651,0.2651,267300.0],["1986-01-07",0.2651,0.2679,0.2622,0.2679,12627900.0],["1986-01-08",0.2679,0.2694,0.2665,0.2694,1935900.0],["1986-01-09",0.2694,0.2694,0.2679,0.2679,558900.0],["1986-01-10",0.2687,0.2722,0.2687,0.2708,1749600.0],["1986-01-13",0.2708,0.2722,0.2708,0.2722,307800.0],["1986-01-14",0.2722,0.2737,0.2722,0.2737,818100.0],["1986-01-15",0.2737,0.2751,0.2722,0.2737,38936700.0],["1986-01-16",0.2737,0.2737,0.2679,0.2694,13494600.0],["1986-01-17",0.2694,0.2751,0.2694,0.2722,7022700.0],["1986-01-20",0.2722,0.2737,0.2722,0.2737,1628100.0],["1986-01-21",0.2737,0.2737,0.2722,0.2737,2365200.0],["1986-01-22",0.2737,0.2737,0.2722,0.2722,3547800.0],["1986-01-23",0.2722,0.2737,0.2722,0.2722,2178900.0],["1986-01-24",0.2722,0.2737,0.2722,0.2737,704700.0],["1986-01-27",0.2737,0.2737,0.2722,0.2737,518400.0],["1986-01-28",0.2737,0.278,0.2722,0.278,6990300.0],["1986-01-29",0.278,0.2923,0.278,0.288,4552200.0],["1986-01-30",0.288,0.2966,0.2851,0.2937,2964600.0],["1986-01-31",0.2937,0.3081,0.2937,0.3081,9185400.0],["1986-02-03",0.3081,0.3124,0.3066,0.3124,1036800.0],["1986-02-04",0.3124,0.3195,0.3109,0.3195,3102300.0],["1986-02-05",0.3195,0.3267,0.3181,0.3224,1814400.0],["1986-02-06",0.3224,0.3238,0.3152,0.3152,2997000.0],["1986-02-07",0.3152,0.3181,0.3095,0.3152,4584600.0],["1986-02-10",0.3152,0.3353,0.3152,0.3353,6552900.0],["1986-02-11",0.3353,0.3425,0.3339,0.3425,3604500.0],["1986-02-12",0.3425,0.3453,0.3425,0.3439,1773900.0],["1986-02-13",0.3453,0.3539,0.3453,0.3518,6042600.0],["1986-02-14",0.3525,0.3597,0.3525,0.3597,2818800.0],["1986-02-18",0.3597,0.3654,0.3582,0.3654,1984500.0],["1986-02-19",0.3654,0.3654,0.3611,0.3611,1206900.0],["1986-02-20",0.3611,0.3625,0.3568,0.3611,3588300.0],["1986-02-21",0.3611,0.3625,0.3597,0.3597,858600.0],["1986-02-24",0.3597,0.3611,0.3582,0.3611,2033100.0],["1986-02-25",0.3597,0.3597,0.3511,0.3525,2835000.0],["1986-02-26",0.3525,0.3554,0.3525,0.3532,2097900.0],["1986-02-27",0.3532,0.3554,0.3525,0.3554,1611900.0],["1986-02-28",0.3554,0.3582,0.3554,0.3568,1247400.0],["1986-03-03",0.3568,0.3582,0.3539,0.3568,1320300.0],["1986-03-04",0.3568,0.3582,0.3539,0.3582,1871100.0],["1986-03-05",0.3582,0.3582,0.3568,0.3582,6455700.0],["1986-03-06",0.3582,0.3582,0.3554,0.3568,1150200.0],["1986-03-07",0.3568,0.3568,0.3554,0.3561,1085400.0],["1986-03-10",0.3561,0.3568,0.3554,0.3568,1417500.0],["1986-03-11",0.3568,0.3611,0.3554,0.3611,1652400.0],["1986-03-12",0.3611,0.3611,0.3582,0.3611,6471900.0],["1986-03-13",0.3611,0.3611,0.3582,0.3597,3102300.0],["1986-03-14",0.3597,0.3611,0.3568,0.3611,1660500.0],["1986-03-17",0.3611,0.3711,0.3597,0.3711,1466100.0],["1986-03-18",0.3711,0.3811,0.3711,0.3811,1158300.0],["1986-03-19",0.3811,0.3811,0.3783,0.3811,688500.0],["1986-03-20",0.3811,0.3826,0.3811,0.3811,1992600.0],["1986-03-21",0.3811,0.3811,0.3797,0.3811,1004400.0],["1986-03-24",0.3797,0.3797,0.3754,0.3768,615600.0],["1986-03-25",0.3754,0.3754,0.3683,0.3697,761400.0],["1986-03-26",0.3683,0.3683,0.364,0.364,753300.0],["1986-03-27",0.3668,0.374,0.3668,0.3725,4673700.0],["1986-03-31",0.3725,0.374,0.3725,0.374,445500.0],["1986-04-01",0.374,0.3754,0.3697,0.3697,3078000.0],["1986-04-02",0.3697,0.3725,0.3683,0.3697,2219400.0],["1986-04-03",0.3697,0.3725,0.3683,0.3697,2008800.0],["1986-04-04",0.3697,0.3697,0.3625,0.3625,1806300.0],["1986-04-07",0.3611,0.3611,0.3568,0.3568,866700.0],["1986-04-08",0.3568,0.3582,0.3554,0.3568,745200.0],["1986-04-09",0.3568,0.3582,0.3554,0.3561,688500.0],["1986-04-10",0.3561,0.3597,0.3554,0.3597,1709100.0],["1986-04-11",0.3597,0.3611,0.3575,0.3597,3572100.0],["1986-04-14",0.3597,0.3625,0.3582,0.3625,1125900.0],["1986-04-15",0.3611,0.3611,0.3582,0.3582,2940300.0],["1986-04-16",0.3589,0.3654,0.3589,0.3654,2770200.0],["1986-04-17",0.3654,0.3697,0.364,0.3697,1449900.0],["1986-04-18",0.3697,0.3869,0.3668,0.3826,3491100.0],["1986-04-21",0.384,0.3897,0.384,0.3897,1863000.0],["1986-04-22",0.3897,0.3912,0.3869,0.3897,526500.0],["1986-04-23",0.3883,0.3883,0.3854,0.3869,2486700.0],["1986-04-24",0.3869,0.3897,0.3869,0.3897,4357800.0],["1986-04-25",0.3897,0.3955,0.3883,0.3912,1676700.0],["1986-04-28",0.3912,0.3912,0.3869,0.3897,1498500.0],["1986-04-29",0.3897,0.3897,0.3811,0.3811,720900.0],["1986-04-30",0.3811,0.3854,0.3725,0.3725,2316600.0],["1986-05-01",0.3725,0.3725,0.3683,0.3697,3321000.0],["1986-05-02",0.3697,0.3697,0.3668,0.3668,567000.0],["1986-05-05",0.3668,0.3668,0.3611,0.3611,8270100.0],["1986-05-06",0.3611,0.364,0.3582,0.3611,2697300.0],["1986-05-07",0.3597,0.3597,0.3554,0.3582,1166400.0],["1986-05-08",0.3582,0.3582,0.3568,0.3582,1296000.0],["1986-05-09",0.3582,0.3582,0.3554,0.3568,834300.0],["1986-05-12",0.3568,0.3568,0.3554,0.3554,307800.0],["1986-05-13",0.3539,0.3539,0.3482,0.3511,421200.0],["1986-05-14",0.3511,0.3511,0.3468,0.3468,2762100.0],["1986-05-15",0.3468,0.3496,0.3468,0.3468,14004900.0],["1986-05-16",0.3468,0.3496,0.3468,0.3496,445500.0],["1986-05-19",0.3496,0.3539,0.3468,0.3539,3483000.0],["1986-05-20",0.3539,0.3589,0.3525,0.3582,4544100.0],["1986-05-21",0.3582,0.3625,0.3554,0.3611,3288600.0],["1986-05-22",0.3611,0.364,0.3611,0.364,1304100.0],["1986-05-23",0.3668,0.3797,0.3668,0.3783,2924100.0],["1986-05-27",0.4159,0.4159,0.3804,0.4094,5464800.0],["1986-05-28",0.4094,0.4191,0.4094,0.4127,4190400.0],["1986-05-29",0.4127,0.4127,0.4094,0.4127,1173600.0],["1986-05-30",0.4127,0.4159,0.4094,0.4159,540000.0],["1986-06-02",0.4159,0.4159,0.403,0.4094,4640400.0],["1986-06-03",0.4062,0.4062,0.3869,0.3869,3729600.0],["1986-06-04",0.3869,0.3966,0.3869,0.3933,1598400.0],["1986-06-05",0.3933,0.3966,0.3933,0.3966,838800.0],["1986-06-06",0.3966,0.3966,0.3901,0.3966,1130400.0],["1986-06-09",0.3933,0.3933,0.3772,0.3804,824400.0],["1986-06-10",0.3772,0.3772,0.3611,0.3643,1627200.0],["1986-06-11",0.3643,0.3804,0.3643,0.3772,5925600.0],["1986-06-12",0.3772,0.3804,0.3772,0.3804,1692000.0],["1986-06-13",0.3804,0.3933,0.3772,0.3933,5551200.0],["1986-06-16",0.3933,0.3966,0.3869,0.3869,1738800.0],["1986-06-17",0.3869,0.3901,0.3869,0.3901,622800.0],["1986-06-18",0.3869,0.3869,0.3837,0.3869,64800.0],["1986-06-19",0.3869,0.3901,0.3869,0.3901,378000.0],["1986-06-20",0.3901,0.3901,0.3837,0.3837,1260000.0],["1986-06-23",0.3837,0.3901,0.3837,0.3901,774000.0],["1986-06-24",0.3901,0.3966,0.3869,0.3966,730800.0],["1986-06-25",0.3966,0.3998,0.3933,0.3933,3772800.0],["1986-06-26",0.3933,0.4062,0.3933,0.403,7948800.0],["1986-06-27",0.403,0.4062,0.403,0.4062,626400.0],["1986-06-30",0.4062,0.4223,0.4062,0.4223,2282400.0],["1986-07-01",0.4223,0.4223,0.4159,0.4223,2642400.0],["1986-07-02",0.4223,0.432,0.4223,0.4288,4417200.0],["1986-07-03",0.4288,0.4288,0.4256,0.4256,2275200.0],["1986-07-07",0.4256,0.4288,0.4223,0.4223,3132000.0],["1986-07-08",0.4191,0.4191,0.3998,0.403,1879200.0],["1986-07-09",0.403,0.403,0.3998,0.403,6112800.0],["1986-07-10",0.4062,0.4062,0.3998,0.4062,1080000.0],["1986-07-11",0.3998,0.4062,0.3998,0.4062,2682000.0],["1986-07-14",0.403,0.4062,0.3933,0.3933,435600.0],["1986-07-15",0.3901,0.3933,0.3837,0.3901,2707200.0],["1986-07-16",0.3901,0.3901,0.3837,0.3869,748800.0],["1986-07-17",0.3853,0.3869,0.3837,0.3837,4510800.0],["1986-07-18",0.3837,0.3869,0.3804,0.3869,2404800.0],["1986-07-21",0.3869,0.3966,0.3804,0.3901,4359600.0],["1986-07-22",0.3933,0.4062,0.3933,0.3998,752400.0],["1986-07-23",0.4094,0.4159,0.4094,0.4159,1260000.0],["1986-07-24",0.4127,0.4127,0.4062,0.4062,8960400.0],["1986-07-25",0.4127,0.4417,0.4062,0.4352,13906800.0],["1986-07-28",0.4385,0.4417,0.4256,0.4288,2048400.0],["1986-07-29",0.4256,0.432,0.4256,0.432,2631600.0],["1986-07-30",0.4288,0.4352,0.4288,0.432,2703600.0],["1986-07-31",0.432,0.4449,0.432,0.4385,4935600.0],["1986-08-01",0.4385,0.4385,0.4256,0.4256,11084400.0],["1986-08-04",0.4256,0.4256,0.4191,0.4256,4298400.0],["1986-08-05",0.4207,0.4288,0.4207,0.4256,1159200.0],["1986-08-06",0.432,0.432,0.4256,0.432,532800.0],["1986-08-07",0.432,0.432,0.4256,0.4256,514800.0],["1986-08-08",0.432,0.4352,0.432,0.4352,2786400.0],["1986-08-11",0.4352,0.4385,0.432,0.4385,2826000.0],["1986-08-12",0.4417,0.4546,0.4417,0.4514,1018800.0],["1986-08-13",0.4578,0.4771,0.4578,0.4771,2361600.0],["1986-08-14",0.4771,0.4804,0.4707,0.4804,1256400.0],["1986-08-15",0.4739,0.4804,0.4739,0.4771,471600.0],["1986-08-18",0.4771,0.4868,0.4739,0.4836,885600.0],["1986-08-19",0.4868,0.4965,0.4868,0.4868,3002400.0],["1986-08-20",0.4868,0.4933,0.4836,0.49,1929600.0],["1986-08-21",0.4933,0.4933,0.4868,0.4933,7300800.0],["1986-08-22",0.49,0.4933,0.49,0.4933,4626000.0],["1986-08-25",0.49,0.49,0.4771,0.4836,1209600.0],["1986-08-26",0.4836,0.4868,0.4771,0.4868,464400.0],["1986-08-27",0.4868,0.49,0.4836,0.49,320400.0],["1986-08-28",0.4836,0.49,0.4836,0.4836,345600.0],["1986-08-29",0.49,0.49,0.4836,0.4868,3877200.0],["1986-09-02",0.4884,0.49,0.4836,0.4868,572400.0],["1986-09-03",0.4836,0.4836,0.4771,0.4804,2721600.0],["1986-09-04",0.4804,0.4804,0.4771,0.4771,1278000.0],["1986-09-05",0.4804,0.4804,0.4707,0.4707,1692000.0],["1986-09-08",0.4675,0.4771,0.461,0.4675,4474800.0],["1986-09-09",0.4675,0.4675,0.461,0.4659,2106000.0],["1986-09-10",0.4643,0.4675,0.461,0.4643,1180800.0],["1986-09-11",0.4643,0.4675,0.4514,0.4514,3459600.0],["1986-09-12",0.4481,0.4546,0.4256,0.4256,2577600.0],["1986-09-15",0.432,0.4352,0.4288,0.432,1778400.0],["1986-09-16",0.4256,0.4256,0.4094,0.4127,1803600.0],["1986-09-17",0.4094,0.4223,0.4094,0.4223,1836000.0],["1986-09-18",0.4223,0.4223,0.4159,0.4159,1879200.0],["1986-09-19",0.4159,0.4288,0.4159,0.4223,1796400.0],["1986-09-22",0.4288,0.4449,0.4223,0.4449,547200.0],["1986-09-23",0.4481,0.4546,0.4449,0.4514,1134000.0],["1986-09-24",0.4546,0.4546,0.4481,0.4514,133200.0],["1986-09-25",0.4514,0.4514,0.4385,0.4385,759600.0],["1986-09-26",0.4433,0.4449,0.4385,0.4449,158400.0],["1986-09-29",0.4385,0.4385,0.432,0.4352,2401200.0],["1986-09-30",0.4385,0.4417,0.4352,0.4417,2685600.0],["1986-10-01",0.4417,0.4417,0.4385,0.4417,1148400.0],["1986-10-02",0.4417,0.4417,0.4385,0.4417,576000.0],["1986-10-03",0.4417,0.4481,0.4385,0.4481,964800.0],["1986-10-06",0.4481,0.4546,0.4449,0.4546,687600.0],["1986-10-07",0.4481,0.4578,0.4481,0.4514,3027600.0],["1986-10-08",0.4514,0.4578,0.4514,0.4514,856800.0],["1986-10-09",0.4546,0.4546,0.4514,0.4514,716400.0],["1986-10-10",0.4546,0.4546,0.4481,0.4546,1645200.0],["1986-10-13",0.4514,0.4546,0.4514,0.4546,97200.0],["1986-10-14",0.4514,0.4546,0.4514,0.4514,601200.0],["1986-10-15",0.4546,0.4546,0.4514,0.4546,612000.0],["1986-10-16",0.4546,0.4546,0.4514,0.4514,720000.0],["1986-10-17",0.4578,0.4578,0.4514,0.4546,529200.0],["1986-10-20",0.4546,0.4546,0.4514,0.4514,360000.0],["1986-10-21",0.4514,0.4546,0.4514,0.4514,1281600.0],["1986-10-22",0.4546,0.4546,0.4514,0.4546,2642400.0],["1986-10-23",0.4546,0.4578,0.4514,0.4514,1864800.0],["1986-10-24",0.4546,0.4707,0.4546,0.4643,3146400.0],["1986-10-27",0.4643,0.4739,0.4643,0.4707,3081600.0],["1986-10-28",0.4707,0.4707,0.4659,0.4675,5644800.0],["1986-10-29",0.4675,0.4675,0.4578,0.4578,896400.0],["1986-10-30",0.4578,0.4675,0.4578,0.4675,1393200.0],["1986-10-31",0.4675,0.4675,0.4127,0.4223,14731200.0],["1986-11-03",0.4288,0.4288,0.4223,0.4256,3060000.0],["1986-11-04",0.4256,0.4256,0.4094,0.4111,3448800.0],["1986-11-05",0.4094,0.4127,0.3869,0.3869,2394000.0],["1986-11-06",0.3837,0.3901,0.3675,0.3869,4989600.0],["1986-11-07",0.3869,0.3885,0.3837,0.3869,3492000.0],["1986-11-10",0.3804,0.3885,0.3772,0.3804,2563200.0],["1986-11-11",0.3837,0.3837,0.3772,0.382,2196000.0],["1986-11-12",0.3837,0.3853,0.3611,0.3675,5342400.0],["1986-11-13",0.3611,0.3659,0.3579,0.3579,9720000.0],["1986-11-14",0.3579,0.3579,0.345,0.3514,5580000.0],["1986-11-17",0.3514,0.3546,0.345,0.3514,2584800.0],["1986-11-18",0.3563,0.3579,0.3514,0.3514,1011600.0],["1986-11-19",0.3482,0.3546,0.345,0.3482,2991600.0],["1986-11-20",0.3482,0.3482,0.345,0.3482,2664000.0],["1986-11-21",0.3482,0.3772,0.345,0.374,7394400.0],["1986-11-24",0.3772,0.3869,0.374,0.3837,1929600.0],["1986-11-25",0.3869,0.3869,0.3804,0.3837,3927600.0],["1986-11-26",0.3837,0.3837,0.3804,0.3837,684000.0],["1986-11-28",0.3869,0.3901,0.3837,0.3901,241200.0],["1986-12-01",0.3869,0.3869,0.3804,0.3869,1929600.0],["1986-12-02",0.3837,0.3933,0.3837,0.3933,1933200.0],["1986-12-03",0.3933,0.4062,0.3869,0.4062,3045600.0],["1986-12-04",0.4094,0.4352,0.4094,0.4256,8402400.0],["1986-12-05",0.4256,0.432,0.4159,0.4191,1821600.0],["1986-12-08",0.4159,0.4223,0.4127,0.4159,990000.0],["1986-12-09",0.4127,0.4159,0.4094,0.4127,3481200.0],["1986-12-10",0.4159,0.4159,0.4127,0.4159,482400.0],["1986-12-11",0.4159,0.4159,0.4127,0.4143,15242400.0],["1986-12-12",0.4094,0.4127,0.403,0.403,1137600.0],["1986-12-15",0.4062,0.4062,0.3837,0.3869,3222000.0],["1986-12-16",0.3869,0.3869,0.3804,0.3837,3376800.0],["1986-12-17",0.3837,0.3933,0.3804,0.3933,8247600.0],["1986-12-18",0.3901,0.3998,0.3901,0.3998,6015600.0],["1986-12-19",0.3998,0.403,0.3901,0.3933,25016400.0],["1986-12-22",0.3966,0.3966,0.3885,0.3933,4086000.0],["1986-12-23",0.3901,0.3933,0.3869,0.3933,5788800.0],["1986-12-24",0.3901,0.3966,0.3901,0.3966,1576800.0],["1986-12-26",0.3901,0.3933,0.3901,0.3933,482400.0],["1986-12-29",0.3933,0.3933,0.3901,0.3901,637200.0],["1986-12-30",0.3869,0.3901,0.3837,0.3901,3099600.0],["1986-12-31",0.3901,0.4062,0.3901,0.3998,1652400.0],["1987-01-02",0.3998,0.4062,0.3998,0.403,709200.0],["1987-01-05",0.3998,0.4094,0.3998,0.4094,4204800.0],["1987-01-06",0.4062,0.4191,0.4062,0.4127,11199600.0],["1987-01-07",0.4191,0.4191,0.4127,0.4191,568800.0],["1987-01-08",0.4191,0.4288,0.4159,0.4256,10944000.0],["1987-01-09",0.4288,0.4449,0.4223,0.4385,2890800.0],["1987-01-12",0.4449,0.4481,0.4385,0.4449,1864800.0],["1987-01-13",0.4385,0.4417,0.4223,0.4417,8092800.0],["1987-01-14",0.4417,0.4497,0.4385,0.4481,4636800.0],["1987-01-15",0.4417,0.4497,0.4417,0.4417,1861200.0],["1987-01-16",0.4417,0.4449,0.4223,0.4288,2127600.0],["1987-01-19",0.4288,0.4288,0.4223,0.4256,3895200.0],["1987-01-20",0.4288,0.432,0.4223,0.4256,12412800.0],["1987-01-21",0.4256,0.4288,0.424,0.4256,1612800.0],["1987-01-22",0.4288,0.4385,0.4256,0.4385,3956400.0],["1987-01-23",0.4385,0.4417,0.4352,0.4417,7009200.0],["1987-01-26",0.4385,0.4417,0.4385,0.4385,2862000.0],["1987-01-27",0.4417,0.4417,0.4385,0.4385,3218400.0],["1987-01-28",0.4417,0.4417,0.432,0.432,5047200.0],["1987-01-29",0.4352,0.4352,0.4256,0.4304,7599600.0],["1987-01-30",0.432,0.432,0.4256,0.432,417600.0],["1987-02-02",0.432,0.432,0.4288,0.432,1198800.0],["1987-02-03",0.432,0.4417,0.4288,0.4417,15750000.0],["1987-02-04",0.4352,0.4449,0.4352,0.4417,6534000.0],["1987-02-05",0.4449,0.4578,0.4417,0.453,13348800.0],["1987-02-06",0.4481,0.4546,0.4288,0.4336,20145600.0],["1987-02-09",0.4288,0.432,0.374,0.3837,62640000.0],["1987-02-10",0.3869,0.3901,0.3837,0.3869,15814800.0],["1987-02-11",0.3869,0.3933,0.3837,0.3869,6307200.0],["1987-02-12",0.3933,0.3998,0.3901,0.3998,9831600.0],["1987-02-13",0.3998,0.403,0.3933,0.3998,3672000.0],["1987-02-17",0.3998,0.3998,0.3933,0.3966,6872400.0],["1987-02-18",0.3933,0.3966,0.382,0.3837,2923200.0],["1987-02-19",0.3804,0.3933,0.3804,0.3933,6753600.0],["1987-02-20",0.3917,0.3998,0.3917,0.3998,4309200.0],["1987-02-23",0.3933,0.3998,0.3837,0.3933,2880000.0],["1987-02-24",0.3933,0.3965,0.3853,0.3949,5572800.0],["1987-02-25",0.3965,0.3998,0.3901,0.3949,5954400.0],["1987-02-26",0.3998,0.4014,0.3933,0.3998,6174000.0],["1987-02-27",0.3966,0.3998,0.3933,0.3933,4280400.0],["1987-03-02",0.3933,0.3966,0.3901,0.3901,1191600.0],["1987-03-03",0.3966,0.3966,0.3901,0.3933,7549200.0],["1987-03-04",0.3966,0.3966,0.3933,0.3966,8355600.0],["1987-03-05",0.3933,0.4062,0.3933,0.4062,8812800.0],["1987-03-06",0.403,0.4062,0.3982,0.3998,3898800.0],["1987-03-09",0.3901,0.403,0.3901,0.3901,3528000.0],["1987-03-10",0.3901,0.3933,0.3901,0.3901,1818000.0],["1987-03-11",0.3901,0.3933,0.3901,0.3917,10566000.0],["1987-03-12",0.3933,0.3933,0.3869,0.3869,1537200.0],["1987-03-13",0.3933,0.3933,0.3869,0.3933,9075600.0],["1987-03-16",0.3901,0.3966,0.3869,0.3901,7113600.0],["1987-03-17",0.3933,0.3933,0.3901,0.3933,928800.0],["1987-03-18",0.3933,0.3933,0.3901,0.3933,2588400.0],["1987-03-19",0.3933,0.3966,0.3901,0.3933,18662400.0],["1987-03-20",0.3901,0.3966,0.3869,0.3901,3517200.0],["1987-03-23",0.3933,0.3933,0.3708,0.3708,12679200.0],["1987-03-24",0.3772,0.3837,0.3708,0.3804,10504800.0],["1987-03-25",0.3837,0.3837,0.374,0.3804,3758400.0],["1987-03-26",0.374,0.3804,0.3675,0.3675,15570000.0],["1987-03-27",0.374,0.374,0.3675,0.3675,2682000.0],["1987-03-30",0.3675,0.3675,0.3546,0.3546,6656400.0],["1987-03-31",0.3611,0.3611,0.3546,0.3611,1083600.0],["1987-04-01",0.3579,0.3675,0.3546,0.3675,2628000.0],["1987-04-02",0.3675,0.374,0.3643,0.374,6066000.0],["1987-04-03",0.3675,0.3804,0.3675,0.3804,4435200.0],["1987-04-06",0.3804,0.3837,0.3772,0.3837,13690800.0],["1987-04-07",0.3837,0.3837,0.3756,0.3804,11199600.0],["1987-04-08",0.374,0.3772,0.3675,0.3675,8758800.0],["1987-04-09",0.3675,0.3675,0.3643,0.3643,4842000.0],["1987-04-10",0.3643,0.3675,0.3611,0.3675,3193200.0],["1987-04-13",0.3659,0.3675,0.3579,0.3643,4748400.0],["1987-04-14",0.3611,0.3643,0.3546,0.3579,7110000.0],["1987-04-15",0.3546,0.3611,0.3514,0.3546,1339200.0],["1987-04-16",0.353,0.3546,0.3514,0.3546,4309200.0],["1987-04-20",0.3546,0.3546,0.3514,0.3546,1411200.0],["1987-04-21",0.3546,0.3546,0.345,0.3514,4672800.0],["1987-04-22",0.3514,0.3514,0.3482,0.3514,3240000.0],["1987-04-23",0.3514,0.3514,0.3434,0.3482,7884000.0],["1987-04-24",0.3482,0.3675,0.345,0.3595,3117600.0],["1987-04-27",0.3643,0.3675,0.3579,0.3659,4363200.0],["1987-04-28",0.3643,0.374,0.3643,0.374,6141600.0],["1987-04-29",0.374,0.374,0.3708,0.3708,1440000.0],["1987-04-30",0.374,0.3837,0.3708,0.3804,6879600.0],["1987-05-01",0.3837,0.3837,0.3804,0.3804,1126800.0],["1987-05-04",0.3837,0.3837,0.3772,0.3837,511200.0],["1987-05-05",0.3869,0.3998,0.3804,0.3998,1566000.0],["1987-05-06",0.3966,0.3998,0.3933,0.3966,3855600.0],["1987-05-07",0.3998,0.4094,0.3933,0.403,11048400.0],["1987-05-08",0.403,0.403,0.3869,0.3869,1735200.0],["1987-05-11",0.3869,0.3901,0.374,0.374,2250000.0],["1987-05-12",0.3772,0.3772,0.3708,0.3772,6883200.0],["1987-05-13",0.3772,0.3772,0.374,0.3772,608400.0],["1987-05-14",0.3772,0.3869,0.3772,0.3869,1861200.0],["1987-05-15",0.3804,0.3869,0.3772,0.3772,8398800.0],["1987-05-18",0.3772,0.3804,0.3579,0.3579,1256400.0],["1987-05-19",0.3643,0.3643,0.3482,0.3482,774000.0],["1987-05-20",0.345,0.3611,0.345,0.3611,885600.0],["1987-05-21",0.3611,0.3643,0.3579,0.3579,1152000.0],["1987-05-22",0.3611,0.3611,0.3514,0.3514,2750400.0],["1987-05-26",0.3563,0.3675,0.3563,0.3675,4384800.0],["1987-05-27",0.3643,0.3708,0.3643,0.3708,536400.0],["1987-05-28",0.3708,0.374,0.3675,0.3708,1609200.0],["1987-05-29",0.3675,0.3708,0.3675,0.3675,421200.0],["1987-06-01",0.3675,0.3772,0.3675,0.3724,1000800.0],["1987-06-02",0.3724,0.374,0.3724,0.3724,180000.0],["1987-06-03",0.3724,0.3756,0.3724,0.3724,1173600.0],["1987-06-04",0.3724,0.374,0.3708,0.374,172800.0],["1987-06-05",0.374,0.374,0.3724,0.3724,201600.0],["1987-06-08",0.3758,0.3806,0.3742,0.3758,1620000.0],["1987-06-09",0.379,0.3919,0.379,0.3903,2120400.0],["1987-06-10",0.3919,0.3984,0.3903,0.3984,342000.0],["1987-06-11",0.4,0.4,0.3871,0.3871,1098000.0],["1987-06-12",0.3919,0.3935,0.3871,0.3903,1335600.0],["1987-06-15",0.3919,0.3935,0.3903,0.3903,435600.0],["1987-06-16",0.3919,0.3935,0.3887,0.3935,165600.0],["1987-06-17",0.3935,0.3935,0.3887,0.3935,374400.0],["1987-06-18",0.3968,0.3968,0.3903,0.3903,514800.0],["1987-06-19",0.3903,0.3903,0.3822,0.3822,802800.0],["1987-06-22",0.3855,0.3919,0.3855,0.3903,1285200.0],["1987-06-23",0.3887,0.3968,0.3855,0.3968,950400.0],["1987-06-24",0.3984,0.3984,0.3887,0.3903,2840400.0],["1987-06-25",0.3903,0.3919,0.3903,0.3903,1130400.0],["1987-06-26",0.3903,0.3935,0.3903,0.3903,2746800.0],["1987-06-29",0.3887,0.3919,0.3855,0.3887,194400.0],["1987-06-30",0.3871,0.3871,0.3855,0.3871,3805200.0],["1987-07-01",0.3871,0.3871,0.3806,0.3855,4021200.0],["1987-07-02",0.3822,0.3871,0.379,0.3839,3031200.0],["1987-07-06",0.3855,0.3855,0.3726,0.3726,633600.0],["1987-07-07",0.3661,0.3661,0.3548,0.3613,2383200.0],["1987-07-08",0.358,0.3613,0.358,0.3597,2883600.0],["1987-07-09",0.358,0.358,0.3532,0.3532,871200.0],["1987-07-10",0.3532,0.3548,0.3516,0.3532,4644000.0],["1987-07-13",0.35,0.3532,0.3484,0.3516,367200.0],["1987-07-14",0.3532,0.3532,0.3484,0.3532,1774800.0],["1987-07-15",0.3532,0.3597,0.3516,0.3597,3049200.0],["1987-07-16",0.358,0.3613,0.3564,0.3613,172800.0],["1987-07-17",0.3597,0.3742,0.358,0.3742,1972800.0],["1987-07-20",0.3742,0.3839,0.3726,0.3839,1627200.0],["1987-07-21",0.3806,0.3855,0.379,0.3839,457200.0],["1987-07-22",0.379,0.379,0.3726,0.3742,1980000.0],["1987-07-23",0.3774,0.379,0.3742,0.379,572400.0],["1987-07-24",0.379,0.3822,0.3758,0.3806,1803600.0],["1987-07-27",0.3806,0.3806,0.3758,0.3758,410400.0],["1987-07-28",0.3774,0.3774,0.371,0.3726,1544400.0],["1987-07-29",0.3742,0.3806,0.371,0.3806,2199600.0],["1987-07-30",0.3806,0.3822,0.3806,0.3806,1026000.0],["1987-07-31",0.3806,0.3839,0.3806,0.3806,403200.0],["1987-08-03",0.3806,0.3855,0.3806,0.3822,838800.0],["1987-08-04",0.3822,0.3855,0.3774,0.3806,2739600.0],["1987-08-05",0.379,0.3806,0.3742,0.3774,2541600.0],["1987-08-06",0.3806,0.3806,0.3758,0.3774,590400.0],["1987-08-07",0.3758,0.3855,0.3742,0.3806,4014000.0],["1987-08-10",0.3839,0.3919,0.3822,0.3919,1382400.0],["1987-08-11",0.3951,0.3984,0.3887,0.3919,2602800.0],["1987-08-12",0.3903,0.4,0.3887,0.3984,3600000.0],["1987-08-13",0.3984,0.4355,0.3984,0.4322,6336000.0],["1987-08-14",0.4322,0.4322,0.4242,0.4258,5266800.0],["1987-08-17",0.4242,0.4306,0.4226,0.4306,763200.0],["1987-08-18",0.4322,0.4355,0.4209,0.4242,446400.0],["1987-08-19",0.429,0.429,0.4226,0.4258,4266000.0],["1987-08-20",0.4274,0.4387,0.4274,0.4387,990000.0],["1987-08-21",0.4403,0.45,0.4306,0.4306,1422000.0],["1987-08-24",0.4306,0.4371,0.4306,0.4355,1256400.0],["1987-08-25",0.4322,0.4355,0.4306,0.4322,579600.0],["1987-08-26",0.4355,0.4371,0.4306,0.4371,1098000.0],["1987-08-27",0.4371,0.4387,0.4322,0.4387,406800.0],["1987-08-28",0.4355,0.4355,0.429,0.429,2948400.0],["1987-08-31",0.4274,0.4274,0.4129,0.4161,918000.0],["1987-09-01",0.4193,0.4258,0.4193,0.4193,1083600.0],["1987-09-02",0.4226,0.4242,0.4193,0.4226,4446000.0],["1987-09-03",0.4226,0.4226,0.4193,0.4209,885600.0],["1987-09-04",0.4255,0.4255,0.4239,0.4255,21600.0],["1987-09-08",0.4287,0.4287,0.4142,0.4142,795600.0],["1987-09-09",0.4109,0.4109,0.4061,0.4093,666000.0],["1987-09-10",0.4109,0.4158,0.4109,0.4158,72000.0],["1987-09-11",0.4174,0.4222,0.4174,0.4222,140400.0],["1987-09-14",0.4222,0.4271,0.4222,0.4255,950400.0],["1987-09-15",0.4255,0.4255,0.4222,0.4239,885600.0],["1987-09-16",0.4222,0.4222,0.4174,0.4206,378000.0],["1987-09-17",0.419,0.4206,0.4174,0.4206,1076400.0],["1987-09-18",0.4222,0.4239,0.419,0.419,1339200.0],["1987-09-21",0.4206,0.4239,0.419,0.4239,612000.0],["1987-09-22",0.4206,0.4206,0.4142,0.4142,190800.0],["1987-09-23",0.4174,0.4222,0.4174,0.419,288000.0],["1987-09-24",0.4206,0.4206,0.4174,0.4174,115200.0],["1987-09-25",0.4174,0.4174,0.4174,0.4174,813600.0],["1987-09-28",0.4206,0.4206,0.4174,0.4174,561600.0],["1987-09-29",0.4206,0.4206,0.4206,0.4206,154800.0],["1987-09-30",0.4239,0.4255,0.4206,0.4239,392400.0],["1987-10-01",0.4222,0.4271,0.4222,0.4222,151200.0],["1987-10-02",0.4271,0.4287,0.4271,0.4271,633600.0],["1987-10-05",0.4271,0.4271,0.4271,0.4271,61200.0],["1987-10-06",0.4303,0.4319,0.4271,0.4271,277200.0],["1987-10-07",0.4271,0.4271,0.4222,0.4239,273600.0],["1987-10-08",0.4255,0.4255,0.4142,0.4142,424800.0],["1987-10-09",0.4174,0.4222,0.4142,0.4142,399600.0],["1987-10-12",0.4142,0.4206,0.4109,0.4206,190800.0],["1987-10-13",0.4239,0.4368,0.4239,0.4336,1080000.0],["1987-10-14",0.4368,0.4368,0.4222,0.4222,316800.0],["1987-10-15",0.4206,0.4336,0.4158,0.4287,1177200.0],["1987-10-16",0.4336,0.4336,0.4142,0.4142,4507200.0],["1987-10-19",0.3996,0.3996,0.3543,0.3543,2196000.0],["1987-10-20",0.3365,0.3397,0.33,0.33,604800.0],["1987-10-21",0.3494,0.3656,0.3494,0.3608,3189600.0],["1987-10-22",0.3624,0.3624,0.3365,0.3381,6526800.0],["1987-10-23",0.3381,0.343,0.3316,0.343,1533600.0],["1987-10-26",0.3494,0.3494,0.3397,0.3414,1360800.0],["1987-10-27",0.3414,0.3494,0.3414,0.3446,1148400.0],["1987-10-28",0.3365,0.3365,0.33,0.3333,2343600.0],["1987-10-29",0.3333,0.3511,0.3333,0.3494,1116000.0],["1987-10-30",0.3883,0.3915,0.3753,0.385,4608000.0],["1987-11-02",0.3818,0.385,0.3786,0.385,396000.0],["1987-11-03",0.3834,0.3834,0.3656,0.3672,3265200.0],["1987-11-04",0.3624,0.3721,0.3608,0.3689,5655600.0],["1987-11-05",0.3689,0.3721,0.3656,0.3656,586800.0],["1987-11-06",0.3656,0.3689,0.364,0.3656,3502800.0],["1987-11-09",0.3672,0.3672,0.3608,0.3608,478800.0],["1987-11-10",0.3591,0.3672,0.3575,0.3656,2037600.0],["1987-11-11",0.3753,0.3818,0.3753,0.3818,1900800.0],["1987-11-12",0.3818,0.3867,0.3818,0.385,586800.0],["1987-11-13",0.3883,0.3883,0.385,0.3867,1627200.0],["1987-11-16",0.3915,0.4012,0.3915,0.398,320400.0],["1987-11-17",0.3947,0.3947,0.3883,0.3899,1515600.0],["1987-11-18",0.3883,0.3947,0.3883,0.3947,244800.0],["1987-11-19",0.3964,0.3996,0.3883,0.398,1389600.0],["1987-11-20",0.3947,0.398,0.3915,0.398,414000.0],["1987-11-23",0.3947,0.4012,0.3947,0.3964,2383200.0],["1987-11-24",0.3996,0.4012,0.398,0.4012,540000.0],["1987-11-25",0.398,0.398,0.3947,0.3947,360000.0],["1987-11-27",0.3996,0.4012,0.3947,0.398,284400.0],["1987-11-30",0.3899,0.3899,0.3802,0.3802,666000.0],["1987-12-01",0.3818,0.3899,0.3818,0.3883,1191600.0],["1987-12-02",0.3834,0.3867,0.3769,0.3769,874800.0],["1987-12-03",0.3818,0.3834,0.3753,0.3753,1566000.0],["1987-12-04",0.3705,0.3705,0.3624,0.3624,478800.0],["1987-12-07",0.3621,0.3621,0.3539,0.3588,450000.0],["1987-12-08",0.3604,0.3604,0.3572,0.3604,288000.0],["1987-12-09",0.3621,0.3799,0.3621,0.3783,417600.0],["1987-12-10",0.3767,0.3929,0.3767,0.3897,1220400.0],["1987-12-11",0.3897,0.3945,0.3897,0.3897,4716000.0],["1987-12-14",0.3848,0.3994,0.3848,0.3962,579600.0],["1987-12-15",0.3994,0.4043,0.3929,0.3945,1555200.0],["1987-12-16",0.3913,0.3962,0.3913,0.3962,730800.0],["1987-12-17",0.401,0.401,0.3913,0.3913,1080000.0],["1987-12-18",0.3913,0.3962,0.3897,0.3962,730800.0],["1987-12-21",0.3929,0.401,0.3929,0.401,302400.0],["1987-12-22",0.401,0.401,0.3929,0.3945,2343600.0],["1987-12-23",0.3945,0.3978,0.3832,0.3864,2354400.0],["1987-12-24",0.3897,0.3962,0.3897,0.3929,216000.0],["1987-12-28",0.3897,0.3897,0.3767,0.3767,3211200.0],["1987-12-29",0.3734,0.3799,0.3718,0.3767,291600.0],["1987-12-30",0.3767,0.3783,0.3637,0.3767,1522800.0],["1987-12-31",0.3734,0.3962,0.3734,0.3962,1785600.0],["1988-01-04",0.3994,0.401,0.3945,0.3945,543600.0],["1988-01-05",0.3913,0.3978,0.3913,0.3913,716400.0],["1988-01-06",0.3913,0.3945,0.3864,0.3864,514800.0],["1988-01-07",0.3832,0.3864,0.3767,0.3767,817200.0],["1988-01-08",0.3783,0.3783,0.375,0.375,579600.0],["1988-01-11",0.3718,0.375,0.3669,0.3702,493200.0],["1988-01-12",0.3702,0.3702,0.3637,0.3637,331200.0],["1988-01-13",0.3653,0.3669,0.3621,0.3637,2365200.0],["1988-01-14",0.3604,0.3621,0.3539,0.3556,630000.0],["1988-01-15",0.3572,0.3621,0.3523,0.3523,1116000.0],["1988-01-18",0.3539,0.3556,0.3507,0.3539,226800.0],["1988-01-19",0.3523,0.3556,0.3507,0.3539,957600.0],["1988-01-20",0.3507,0.3539,0.3474,0.3474,180000.0],["1988-01-21",0.3491,0.3491,0.3426,0.3442,932400.0],["1988-01-22",0.341,0.3491,0.341,0.3458,1090800.0],["1988-01-25",0.3474,0.3507,0.3474,0.3507,360000.0],["1988-01-26",0.3523,0.3556,0.3523,0.3539,489600.0],["1988-01-27",0.3539,0.3588,0.3539,0.3556,241200.0],["1988-01-28",0.3556,0.3604,0.3556,0.3604,90000.0],["1988-01-29",0.3637,0.3637,0.3604,0.3621,2844000.0],["1988-02-01",0.3653,0.3767,0.3653,0.3702,3704400.0],["1988-02-02",0.3686,0.375,0.3686,0.375,2527200.0],["1988-02-03",0.3734,0.3767,0.3734,0.375,1630800.0],["1988-02-04",0.375,0.3767,0.3718,0.3734,100800.0],["1988-02-05",0.3767,0.3799,0.3718,0.3734,2541600.0],["1988-02-08",0.375,0.3767,0.3718,0.375,986400.0],["1988-02-09",0.3767,0.3767,0.3718,0.3734,370800.0],["1988-02-10",0.3718,0.3734,0.3621,0.3653,9482400.0],["1988-02-11",0.3653,0.3653,0.3604,0.3637,3812400.0],["1988-02-12",0.3653,0.3653,0.3621,0.3621,140400.0],["1988-02-16",0.3653,0.3653,0.3604,0.3604,104400.0],["1988-02-17",0.3604,0.3621,0.3556,0.3604,2530800.0],["1988-02-18",0.3572,0.3604,0.3572,0.3604,176400.0],["1988-02-19",0.3604,0.3604,0.3556,0.3604,936000.0],["1988-02-22",0.3604,0.3621,0.3588,0.3621,2224800.0],["1988-02-23",0.3621,0.3637,0.3588,0.3637,1022400.0],["1988-02-24",0.3637,0.3637,0.3621,0.3637,5022000.0],["1988-02-25",0.3621,0.3653,0.3621,0.3637,2620800.0],["1988-02-26",0.3653,0.3669,0.3653,0.3669,100800.0],["1988-02-29",0.3686,0.3734,0.3669,0.3734,2217600.0],["1988-03-01",0.3767,0.3767,0.3718,0.3718,936000.0],["1988-03-02",0.3702,0.3718,0.3669,0.3718,1371600.0],["1988-03-03",0.3734,0.375,0.3686,0.3718,1076400.0],["1988-03-04",0.3702,0.3783,0.3702,0.3767,6285600.0],["1988-03-07",0.3763,0.3812,0.3715,0.3731,921600.0],["1988-03-08",0.3763,0.378,0.3731,0.3747,849600.0],["1988-03-09",0.3731,0.3796,0.3731,0.3796,2120400.0],["1988-03-10",0.3796,0.3829,0.3796,0.3812,316800.0],["1988-03-11",0.3812,0.3812,0.3747,0.378,522000.0],["1988-03-14",0.3763,0.378,0.3731,0.3731,738000.0],["1988-03-15",0.3731,0.3747,0.3682,0.3682,536400.0],["1988-03-16",0.3698,0.3698,0.3633,0.3666,1242000.0],["1988-03-17",0.3666,0.3666,0.3617,0.3633,5115600.0],["1988-03-18",0.3617,0.3715,0.3617,0.3666,954000.0],["1988-03-21",0.3649,0.3666,0.3601,0.3601,3016800.0],["1988-03-22",0.3633,0.3698,0.3617,0.3617,1526400.0],["1988-03-23",0.3584,0.3682,0.3584,0.3666,1436400.0],["1988-03-24",0.3633,0.3633,0.3584,0.3584,997200.0],["1988-03-25",0.3584,0.3584,0.3519,0.3519,324000.0],["1988-03-28",0.3519,0.3519,0.347,0.3503,525600.0],["1988-03-29",0.3519,0.3519,0.3487,0.3503,356400.0],["1988-03-30",0.3503,0.3503,0.347,0.3487,1220400.0],["1988-03-31",0.3519,0.3601,0.3519,0.3584,795600.0],["1988-04-04",0.3552,0.3552,0.3519,0.3535,237600.0],["1988-04-05",0.3535,0.3568,0.3519,0.3568,356400.0],["1988-04-06",0.3552,0.3552,0.3487,0.3487,349200.0],["1988-04-07",0.3503,0.3519,0.3487,0.3487,1771200.0],["1988-04-08",0.347,0.347,0.3356,0.3389,486000.0],["1988-04-11",0.3438,0.3487,0.3421,0.3487,1350000.0],["1988-04-12",0.3503,0.3552,0.347,0.3519,709200.0],["1988-04-13",0.3552,0.3633,0.3552,0.3568,1389600.0],["1988-04-14",0.3535,0.3535,0.3438,0.347,1076400.0],["1988-04-15",0.3438,0.3438,0.3372,0.3438,1188000.0],["1988-04-18",0.3405,0.3438,0.3389,0.3438,259200.0],["1988-04-19",0.3438,0.3454,0.3421,0.3421,810000.0],["1988-04-20",0.3405,0.3405,0.3389,0.3405,136800.0],["1988-04-21",0.3372,0.3372,0.3324,0.334,846000.0],["1988-04-22",0.334,0.3421,0.334,0.3421,3880800.0],["1988-04-25",0.3421,0.3503,0.3405,0.347,2865600.0],["1988-04-26",0.3487,0.3535,0.3454,0.3535,3787200.0],["1988-04-27",0.3601,0.3698,0.3584,0.3682,5770800.0],["1988-04-28",0.3682,0.3698,0.3649,0.3666,1173600.0],["1988-04-29",0.3682,0.3682,0.3633,0.3666,1389600.0],["1988-05-02",0.3649,0.3666,0.3649,0.3666,1584000.0],["1988-05-03",0.3666,0.3666,0.3649,0.3666,2656800.0],["1988-05-04",0.3682,0.3682,0.3584,0.3633,896400.0],["1988-05-05",0.3601,0.3617,0.3601,0.3617,306000.0],["1988-05-06",0.3601,0.3633,0.3584,0.3584,759600.0],["1988-05-09",0.3584,0.3617,0.3584,0.3601,982800.0],["1988-05-10",0.3601,0.3633,0.3601,0.3633,133200.0],["1988-05-11",0.3601,0.3633,0.3552,0.3584,669600.0],["1988-05-12",0.3584,0.3649,0.3584,0.3633,651600.0],["1988-05-13",0.3601,0.3633,0.3601,0.3617,788400.0],["1988-05-16",0.3617,0.3617,0.3584,0.3584,612000.0],["1988-05-17",0.3584,0.3601,0.3552,0.3552,972000.0],["1988-05-18",0.3584,0.3601,0.3568,0.3568,115200.0],["1988-05-19",0.3601,0.3601,0.3535,0.3568,252000.0],["1988-05-20",0.3568,0.3584,0.3535,0.3552,370800.0],["1988-05-23",0.3535,0.3535,0.3503,0.3503,313200.0],["1988-05-24",0.3519,0.3535,0.3487,0.3487,568800.0],["1988-05-25",0.3487,0.3584,0.3487,0.3568,619200.0],["1988-05-26",0.3584,0.3601,0.3535,0.3535,1173600.0],["1988-05-27",0.3568,0.3584,0.3535,0.3568,208800.0],["1988-05-31",0.3552,0.3601,0.3535,0.3601,302400.0],["1988-06-01",0.3633,0.3796,0.3633,0.3796,576000.0],["1988-06-02",0.3796,0.3812,0.3747,0.3747,316800.0],["1988-06-03",0.3763,0.3796,0.3731,0.3796,248400.0],["1988-06-06",0.3809,0.3924,0.3809,0.3907,972000.0],["1988-06-07",0.3989,0.4022,0.3956,0.3956,2664000.0],["1988-06-08",0.394,0.4054,0.394,0.4005,1771200.0],["1988-06-09",0.4038,0.4087,0.4038,0.4087,4590000.0],["1988-06-10",0.4071,0.4087,0.4022,0.4071,1116000.0],["1988-06-13",0.4038,0.4071,0.4038,0.4071,8150400.0],["1988-06-14",0.4087,0.4136,0.4071,0.4071,3567600.0],["1988-06-15",0.4071,0.412,0.4071,0.412,6501600.0],["1988-06-16",0.4103,0.412,0.4087,0.4103,730800.0],["1988-06-17",0.412,0.412,0.4087,0.4087,860400.0],["1988-06-20",0.4087,0.412,0.4087,0.4087,446400.0],["1988-06-21",0.4103,0.4169,0.4087,0.4103,3769200.0],["1988-06-22",0.412,0.412,0.4103,0.412,536400.0],["1988-06-23",0.4103,0.412,0.4087,0.4087,774000.0],["1988-06-24",0.4087,0.4152,0.4087,0.4136,4042800.0],["1988-06-27",0.412,0.412,0.4087,0.4087,4510800.0],["1988-06-28",0.4071,0.4087,0.4054,0.4071,2062800.0],["1988-06-29",0.4071,0.4087,0.4054,0.4071,2570400.0],["1988-06-30",0.4071,0.4103,0.4071,0.4071,3114000.0],["1988-07-01",0.4087,0.4087,0.4071,0.4087,1810800.0],["1988-07-05",0.4087,0.4087,0.4054,0.4054,957600.0],["1988-07-06",0.4054,0.4103,0.4054,0.4087,1684800.0],["1988-07-07",0.412,0.4136,0.4054,0.4054,4140000.0],["1988-07-08",0.4054,0.4087,0.4054,0.4071,900000.0],["1988-07-11",0.4103,0.4103,0.4071,0.4087,694800.0],["1988-07-12",0.4087,0.412,0.4054,0.4103,2246400.0],["1988-07-13",0.4087,0.4103,0.4054,0.4071,1292400.0],["1988-07-14",0.4103,0.4103,0.4071,0.4087,140400.0],["1988-07-15",0.4087,0.4103,0.4087,0.4103,687600.0],["1988-07-18",0.4103,0.4169,0.4103,0.4152,957600.0],["1988-07-19",0.4136,0.4169,0.4136,0.4169,291600.0],["1988-07-20",0.4169,0.4218,0.4169,0.4201,932400.0],["1988-07-21",0.4185,0.4218,0.4185,0.4201,190800.0],["1988-07-22",0.4201,0.4218,0.4169,0.4169,892800.0],["1988-07-25",0.4152,0.4152,0.4103,0.4103,122400.0],["1988-07-26",0.4103,0.4136,0.4103,0.412,770400.0],["1988-07-27",0.412,0.412,0.412,0.412,46800.0],["1988-07-28",0.412,0.4136,0.412,0.412,208800.0],["1988-07-29",0.4136,0.4152,0.3907,0.3907,2462400.0],["1988-08-01",0.3907,0.3907,0.3842,0.3858,1432800.0],["1988-08-02",0.3825,0.3875,0.376,0.3875,10803600.0],["1988-08-03",0.3842,0.3858,0.3793,0.3858,4237200.0],["1988-08-04",0.3842,0.3875,0.3842,0.3875,5547600.0],["1988-08-05",0.3842,0.3858,0.3825,0.3858,1972800.0],["1988-08-08",0.3825,0.3858,0.3825,0.3858,3909600.0],["1988-08-09",0.3842,0.3858,0.3842,0.3858,306000.0],["1988-08-10",0.3858,0.3875,0.3858,0.3858,1054800.0],["1988-08-11",0.3858,0.3875,0.3858,0.3858,190800.0],["1988-08-12",0.3858,0.3875,0.3858,0.3875,378000.0],["1988-08-15",0.3891,0.3891,0.3858,0.3891,165600.0],["1988-08-16",0.3875,0.3891,0.3875,0.3891,320400.0],["1988-08-17",0.3891,0.3973,0.3891,0.3973,2095200.0],["1988-08-18",0.3956,0.3989,0.3924,0.3924,1735200.0],["1988-08-19",0.3956,0.3989,0.394,0.3973,2178000.0],["1988-08-22",0.4005,0.4005,0.3973,0.3973,745200.0],["1988-08-23",0.3973,0.4005,0.3973,0.4005,504000.0],["1988-08-24",0.3989,0.4022,0.3989,0.4022,97200.0],["1988-08-25",0.4005,0.4005,0.4005,0.4005,36000.0],["1988-08-26",0.4022,0.4038,0.4005,0.4022,2656800.0],["1988-08-29",0.4054,0.4087,0.4054,0.4054,1105200.0],["1988-08-30",0.4087,0.4087,0.4038,0.4038,1746000.0],["1988-08-31",0.4071,0.4071,0.4022,0.4022,1116000.0],["1988-09-01",0.3989,0.3989,0.3956,0.3956,1515600.0],["1988-09-02",0.3953,0.3986,0.3953,0.3953,244800.0],["1988-09-06",0.3937,0.3969,0.3887,0.3887,1980000.0],["1988-09-07",0.3953,0.3969,0.3937,0.3953,2898000.0],["1988-09-08",0.3986,0.4002,0.3969,0.4002,662400.0],["1988-09-09",0.3969,0.3986,0.3953,0.3969,244800.0],["1988-09-12",0.3986,0.4019,0.3986,0.3986,111600.0],["1988-09-13",0.4002,0.4002,0.4002,0.4002,460800.0],["1988-09-14",0.4002,0.4019,0.4002,0.4002,2822400.0],["1988-09-15",0.4002,0.4002,0.3969,0.3969,2574000.0],["1988-09-16",0.3953,0.4002,0.3937,0.3937,2721600.0],["1988-09-19",0.392,0.3969,0.3904,0.3937,1299600.0],["1988-09-20",0.392,0.392,0.3871,0.3887,1861200.0],["1988-09-21",0.3871,0.3887,0.3871,0.3871,241200.0],["1988-09-22",0.3855,0.3871,0.3822,0.3838,1281600.0],["1988-09-23",0.3805,0.3838,0.3805,0.3805,205200.0],["1988-09-26",0.3805,0.3805,0.3789,0.3789,802800.0],["1988-09-27",0.3773,0.3773,0.3723,0.3723,759600.0],["1988-09-28",0.374,0.3773,0.3707,0.3707,1544400.0],["1988-09-29",0.3691,0.3691,0.3658,0.3658,716400.0],["1988-09-30",0.3674,0.3707,0.3641,0.3641,482400.0],["1988-10-03",0.3625,0.3691,0.3625,0.3691,442800.0],["1988-10-04",0.3691,0.3707,0.3674,0.3674,1771200.0],["1988-10-05",0.3658,0.3691,0.3658,0.3691,90000.0],["1988-10-06",0.3707,0.3723,0.3674,0.3707,57600.0],["1988-10-07",0.3707,0.3723,0.3674,0.3674,684000.0],["1988-10-10",0.3691,0.3691,0.3658,0.3658,21600.0],["1988-10-11",0.3658,0.3658,0.3609,0.3641,730800.0],["1988-10-12",0.3609,0.3625,0.3609,0.3609,450000.0],["1988-10-13",0.3609,0.3641,0.3609,0.3625,352800.0],["1988-10-14",0.3641,0.3641,0.3609,0.3609,313200.0],["1988-10-17",0.3625,0.3641,0.3609,0.3609,525600.0],["1988-10-18",0.3609,0.3658,0.3609,0.3658,180000.0],["1988-10-19",0.3658,0.3658,0.3625,0.3658,219600.0],["1988-10-20",0.3674,0.3674,0.3641,0.3641,90000.0],["1988-10-21",0.3641,0.3641,0.3609,0.3641,687600.0],["1988-10-24",0.3658,0.3658,0.3477,0.3527,7416000.0],["1988-10-25",0.3494,0.3494,0.3412,0.3461,3510000.0],["1988-10-26",0.3445,0.3461,0.3412,0.3445,6800400.0],["1988-10-27",0.3445,0.3477,0.3395,0.3428,7891200.0],["1988-10-28",0.3445,0.3461,0.3428,0.3428,1051200.0],["1988-10-31",0.3445,0.3445,0.3412,0.3412,396000.0],["1988-11-01",0.3412,0.3412,0.3346,0.3362,1749600.0],["1988-11-02",0.333,0.3346,0.3182,0.3215,961200.0],["1988-11-03",0.3231,0.333,0.3231,0.3313,4150800.0],["1988-11-04",0.3313,0.3346,0.3297,0.3313,741600.0],["1988-11-07",0.3297,0.333,0.328,0.328,280800.0],["1988-11-08",0.328,0.3313,0.328,0.328,352800.0],["1988-11-09",0.328,0.3313,0.328,0.3297,1231200.0],["1988-11-10",0.333,0.333,0.3248,0.328,1371600.0],["1988-11-11",0.3297,0.3297,0.3215,0.3248,1940400.0],["1988-11-14",0.3231,0.3264,0.3231,0.3231,403200.0],["1988-11-15",0.3248,0.328,0.3231,0.3264,3308400.0],["1988-11-16",0.3264,0.3264,0.3215,0.3231,3621600.0],["1988-11-17",0.3248,0.328,0.3248,0.3264,583200.0],["1988-11-18",0.3248,0.3297,0.3248,0.328,1198800.0],["1988-11-21",0.328,0.3297,0.3264,0.328,457200.0],["1988-11-22",0.328,0.3313,0.328,0.3297,313200.0],["1988-11-23",0.333,0.333,0.3297,0.3313,478800.0],["1988-11-25",0.3346,0.3346,0.3346,0.3346,525600.0],["1988-11-28",0.333,0.333,0.328,0.328,720000.0],["1988-11-29",0.328,0.328,0.3215,0.3231,979200.0],["1988-11-30",0.3215,0.3248,0.3198,0.3215,388800.0],["1988-12-01",0.3198,0.3264,0.3198,0.3264,1058400.0],["1988-12-02",0.3248,0.3264,0.3215,0.3215,284400.0],["1988-12-05",0.3179,0.3212,0.3129,0.3212,669600.0],["1988-12-06",0.3195,0.3195,0.3146,0.3162,619200.0],["1988-12-07",0.3146,0.3162,0.3096,0.3129,734400.0],["1988-12-08",0.3129,0.3129,0.3063,0.3063,1105200.0],["1988-12-09",0.303,0.3063,0.2997,0.3047,676800.0],["1988-12-12",0.3014,0.303,0.2981,0.2997,1112400.0],["1988-12-13",0.3014,0.303,0.2981,0.2997,4276800.0],["1988-12-14",0.2965,0.2981,0.2932,0.2981,1753200.0],["1988-12-15",0.2981,0.2981,0.2932,0.2932,946800.0],["1988-12-16",0.2932,0.2932,0.2882,0.2899,878400.0],["1988-12-19",0.2882,0.2932,0.2849,0.2932,2350800.0],["1988-12-20",0.2948,0.2981,0.2899,0.2915,1332000.0],["1988-12-21",0.2932,0.2965,0.2899,0.2932,2523600.0],["1988-12-22",0.2915,0.2965,0.2915,0.2948,2124000.0],["1988-12-23",0.2932,0.2997,0.2932,0.2981,1677600.0],["1988-12-27",0.3014,0.3014,0.2981,0.2997,1134000.0],["1988-12-28",0.2997,0.3063,0.2997,0.3063,1933200.0],["1988-12-29",0.308,0.308,0.2997,0.303,1540800.0],["1988-12-30",0.303,0.3047,0.3014,0.303,1292400.0],["1989-01-03",0.3047,0.3047,0.2981,0.2997,1846800.0],["1989-01-04",0.2981,0.2997,0.2981,0.2997,658800.0],["1989-01-05",0.2965,0.2981,0.2965,0.2965,777600.0],["1989-01-06",0.3014,0.303,0.2997,0.2997,892800.0],["1989-01-09",0.303,0.3047,0.3014,0.303,3348000.0],["1989-01-10",0.303,0.303,0.2997,0.303,136800.0],["1989-01-11",0.303,0.303,0.3014,0.303,709200.0],["1989-01-12",0.3047,0.3047,0.3014,0.3047,2912400.0],["1989-01-13",0.3047,0.3047,0.303,0.3047,349200.0],["1989-01-16",0.3063,0.3113,0.3063,0.308,396000.0],["1989-01-17",0.3113,0.3146,0.3063,0.308,1537200.0],["1989-01-18",0.308,0.3096,0.3063,0.308,691200.0],["1989-01-19",0.3096,0.3096,0.308,0.3096,1177200.0],["1989-01-20",0.3113,0.3113,0.308,0.308,4478400.0],["1989-01-23",0.308,0.308,0.308,0.308,802800.0],["1989-01-24",0.3096,0.3146,0.308,0.3146,2170800.0],["1989-01-25",0.3146,0.3162,0.3129,0.3162,381600.0],["1989-01-26",0.3162,0.3162,0.3129,0.3146,597600.0],["1989-01-27",0.3162,0.3162,0.3129,0.3162,5846400.0],["1989-01-30",0.3195,0.3459,0.3195,0.3376,3981600.0],["1989-01-31",0.3376,0.3426,0.3376,0.3409,1695600.0],["1989-02-01",0.3426,0.3426,0.336,0.3376,561600.0],["1989-02-02",0.3393,0.3459,0.3376,0.3442,13230000.0],["1989-02-03",0.3459,0.3541,0.3459,0.3492,2185200.0],["1989-02-06",0.3475,0.3508,0.3459,0.3492,1040400.0],["1989-02-07",0.3492,0.3623,0.3492,0.3607,3193200.0],["1989-02-08",0.3607,0.3656,0.359,0.3656,820800.0],["1989-02-09",0.3656,0.3656,0.3574,0.3574,2005200.0],["1989-02-10",0.359,0.3607,0.3574,0.3574,561600.0],["1989-02-13",0.3557,0.3574,0.3541,0.3541,8946000.0],["1989-02-14",0.3557,0.3607,0.3557,0.359,504000.0],["1989-02-15",0.359,0.3607,0.3574,0.3574,964800.0],["1989-02-16",0.3574,0.3623,0.3574,0.3623,1540800.0],["1989-02-17",0.3623,0.3623,0.3574,0.3623,1810800.0],["1989-02-21",0.3607,0.3607,0.3574,0.3607,525600.0],["1989-02-22",0.359,0.359,0.3557,0.3557,2311200.0],["1989-02-23",0.3557,0.3607,0.3557,0.359,1000800.0],["1989-02-24",0.359,0.3607,0.359,0.359,1126800.0],["1989-02-27",0.3607,0.3623,0.359,0.3623,2617200.0],["1989-02-28",0.3623,0.3722,0.3623,0.3722,1404000.0],["1989-03-01",0.3755,0.3755,0.3689,0.3722,673200.0],["1989-03-02",0.3739,0.3772,0.3689,0.3772,1350000.0],["1989-03-03",0.3788,0.3854,0.3788,0.3804,2566800.0],["1989-03-06",0.3786,0.3786,0.3753,0.3769,655200.0],["1989-03-07",0.3753,0.3803,0.3753,0.3803,1350000.0],["1989-03-08",0.3786,0.3819,0.3736,0.3736,2059200.0],["1989-03-09",0.3753,0.3769,0.3753,0.3753,154800.0],["1989-03-10",0.3736,0.3769,0.372,0.3736,360000.0],["1989-03-13",0.3769,0.3769,0.372,0.372,651600.0],["1989-03-14",0.3736,0.3736,0.372,0.372,734400.0],["1989-03-15",0.3736,0.3736,0.372,0.372,1630800.0],["1989-03-16",0.3803,0.3968,0.3786,0.3968,4204800.0],["1989-03-17",0.3968,0.3968,0.3902,0.3902,1083600.0],["1989-03-20",0.3902,0.3935,0.3885,0.3935,640800.0],["1989-03-21",0.3935,0.3951,0.3902,0.3918,360000.0],["1989-03-22",0.3935,0.3935,0.3902,0.3902,1886400.0],["1989-03-23",0.3902,0.3918,0.3902,0.3902,1220400.0],["1989-03-27",0.3885,0.3918,0.3869,0.3869,928800.0],["1989-03-28",0.3869,0.3902,0.3852,0.3902,1396800.0],["1989-03-29",0.3902,0.3918,0.3902,0.3918,237600.0],["1989-03-30",0.3935,0.3951,0.3935,0.3951,392400.0],["1989-03-31",0.3935,0.4067,0.3918,0.4034,12128400.0],["1989-04-03",0.4017,0.415,0.4001,0.415,993600.0],["1989-04-04",0.4133,0.4133,0.4017,0.4034,820800.0],["1989-04-05",0.4017,0.4084,0.4001,0.4067,529200.0],["1989-04-06",0.405,0.4084,0.4034,0.4067,226800.0],["1989-04-07",0.405,0.4067,0.4034,0.4067,360000.0],["1989-04-10",0.4034,0.4034,0.4001,0.4034,820800.0],["1989-04-11",0.4034,0.4034,0.4017,0.4017,1368000.0],["1989-04-12",0.4034,0.4034,0.4017,0.4034,338400.0],["1989-04-13",0.4034,0.4084,0.4034,0.4067,2527200.0],["1989-04-14",0.4067,0.4166,0.4067,0.415,1846800.0],["1989-04-17",0.4133,0.4183,0.4133,0.4166,594000.0],["1989-04-18",0.4166,0.4183,0.415,0.415,961200.0],["1989-04-19",0.415,0.4398,0.415,0.4365,7606800.0],["1989-04-20",0.4365,0.4464,0.4348,0.4348,7016400.0],["1989-04-21",0.4348,0.4348,0.4199,0.4232,1090800.0],["1989-04-24",0.4216,0.4232,0.4199,0.4216,1386000.0],["1989-04-25",0.4183,0.4199,0.415,0.415,2743200.0],["1989-04-26",0.4133,0.4414,0.4133,0.4365,7365600.0],["1989-04-27",0.4332,0.4431,0.4315,0.4431,7902000.0],["1989-04-28",0.4447,0.4447,0.4265,0.4315,3438000.0],["1989-05-01",0.4298,0.4332,0.4282,0.4315,1954800.0],["1989-05-02",0.4315,0.4315,0.4265,0.4265,3974400.0],["1989-05-03",0.4249,0.4282,0.4232,0.4265,615600.0],["1989-05-04",0.4232,0.4365,0.3836,0.3902,12430800.0],["1989-05-05",0.3935,0.3968,0.3869,0.3951,16304400.0],["1989-05-08",0.3951,0.3951,0.3819,0.3836,2127600.0],["1989-05-09",0.3803,0.3803,0.3753,0.3753,4399200.0],["1989-05-10",0.372,0.372,0.3654,0.3687,723600.0],["1989-05-11",0.3687,0.372,0.3687,0.372,1015200.0],["1989-05-12",0.3769,0.3803,0.3736,0.3786,1936800.0],["1989-05-15",0.3753,0.3769,0.3736,0.3736,3920400.0],["1989-05-16",0.372,0.372,0.3654,0.3687,2296800.0],["1989-05-17",0.372,0.3736,0.3687,0.3703,3063600.0],["1989-05-18",0.372,0.372,0.3654,0.367,1407600.0],["1989-05-19",0.3687,0.372,0.3687,0.3687,2286000.0],["1989-05-22",0.372,0.3736,0.3687,0.3703,12492000.0],["1989-05-23",0.3703,0.3786,0.3703,0.3769,2736000.0],["1989-05-24",0.3769,0.3769,0.3736,0.3736,2185200.0],["1989-05-25",0.3736,0.3736,0.3703,0.372,1573200.0],["1989-05-26",0.3703,0.3703,0.3687,0.3687,734400.0],["1989-05-30",0.3687,0.3687,0.3654,0.367,680400.0],["1989-05-31",0.3687,0.3687,0.3621,0.3621,568800.0],["1989-06-01",0.3637,0.3687,0.3621,0.3637,507600.0],["1989-06-02",0.3637,0.3687,0.3621,0.367,4107600.0],["1989-06-05",0.3668,0.3735,0.3652,0.3735,4222800.0],["1989-06-06",0.3718,0.3801,0.3718,0.3784,11138400.0],["1989-06-07",0.3768,0.3867,0.3768,0.3851,1281600.0],["1989-06-08",0.3851,0.3884,0.3851,0.3867,4035600.0],["1989-06-09",0.3867,0.3867,0.3818,0.3834,2818800.0],["1989-06-12",0.3867,0.3867,0.3851,0.3851,108000.0],["1989-06-13",0.3851,0.3867,0.3834,0.3851,1141200.0],["1989-06-14",0.3851,0.3851,0.3784,0.3818,882000.0],["1989-06-15",0.3834,0.3851,0.3834,0.3851,936000.0],["1989-06-16",0.3818,0.3834,0.3801,0.3834,190800.0],["1989-06-19",0.3818,0.3851,0.3801,0.3801,666000.0],["1989-06-20",0.3834,0.3834,0.3818,0.3818,453600.0],["1989-06-21",0.3818,0.3834,0.3801,0.3834,702000.0],["1989-06-22",0.3851,0.3884,0.3818,0.3867,514800.0],["1989-06-23",0.3884,0.3901,0.3884,0.3901,388800.0],["1989-06-26",0.3884,0.3917,0.3884,0.3917,853200.0],["1989-06-27",0.3917,0.405,0.3917,0.405,2080800.0],["1989-06-28",0.4017,0.4067,0.3984,0.4067,1382400.0],["1989-06-29",0.4067,0.41,0.3984,0.4017,2793600.0],["1989-06-30",0.4017,0.4033,0.4,0.4033,1522800.0],["1989-07-03",0.4,0.4017,0.3967,0.3967,1576800.0],["1989-07-05",0.395,0.395,0.3917,0.395,1375200.0],["1989-07-06",0.3934,0.3934,0.3901,0.3917,108000.0],["1989-07-07",0.3917,0.395,0.3917,0.395,7002000.0],["1989-07-10",0.3934,0.3967,0.3934,0.3967,4093200.0],["1989-07-11",0.395,0.3967,0.395,0.395,6991200.0],["1989-07-12",0.395,0.4067,0.395,0.4067,2685600.0],["1989-07-13",0.4033,0.4033,0.3984,0.3984,968400.0],["1989-07-14",0.3984,0.4,0.3967,0.3984,1141200.0],["1989-07-17",0.3984,0.405,0.3984,0.405,230400.0],["1989-07-18",0.4083,0.41,0.4017,0.405,439200.0],["1989-07-19",0.4083,0.4083,0.405,0.4067,1594800.0],["1989-07-20",0.41,0.415,0.41,0.4133,1220400.0],["1989-07-21",0.4116,0.4133,0.4067,0.41,129600.0],["1989-07-24",0.4067,0.4067,0.4033,0.4033,93600.0],["1989-07-25",0.4033,0.4116,0.4017,0.4116,997200.0],["1989-07-26",0.4116,0.4166,0.4116,0.415,406800.0],["1989-07-27",0.415,0.4299,0.415,0.4266,1501200.0],["1989-07-28",0.4249,0.4365,0.4216,0.4365,626400.0],["1989-07-31",0.4482,0.4515,0.4465,0.4515,2070000.0],["1989-08-01",0.4548,0.4631,0.4531,0.4581,7538400.0],["1989-08-02",0.4531,0.478,0.4498,0.478,3186000.0],["1989-08-03",0.4847,0.5179,0.478,0.5179,7466400.0],["1989-08-04",0.5129,0.5129,0.493,0.5046,1911600.0],["1989-08-07",0.5013,0.5079,0.498,0.5046,576000.0],["1989-08-08",0.5046,0.5112,0.5046,0.5096,2682000.0],["1989-08-09",0.5096,0.5096,0.5046,0.5063,1393200.0],["1989-08-10",0.5063,0.5129,0.5046,0.5046,702000.0],["1989-08-11",0.5079,0.5079,0.498,0.4996,972000.0],["1989-08-14",0.498,0.5013,0.4913,0.4946,907200.0],["1989-08-15",0.4946,0.4946,0.4913,0.4913,284400.0],["1989-08-16",0.4897,0.498,0.4897,0.493,399600.0],["1989-08-17",0.493,0.493,0.4847,0.4847,1278000.0],["1989-08-18",0.4847,0.4847,0.478,0.478,576000.0],["1989-08-21",0.478,0.4797,0.4764,0.478,813600.0],["1989-08-22",0.478,0.488,0.4764,0.488,313200.0],["1989-08-23",0.4847,0.4946,0.483,0.4913,1256400.0],["1989-08-24",0.4897,0.5063,0.4897,0.5063,396000.0],["1989-08-25",0.5063,0.5212,0.5063,0.5079,1407600.0],["1989-08-28",0.5063,0.5162,0.5046,0.5162,680400.0],["1989-08-29",0.5162,0.5179,0.5096,0.5096,1548000.0],["1989-08-30",0.5079,0.5096,0.4996,0.5063,1767600.0],["1989-08-31",0.5046,0.5112,0.5046,0.5112,1846800.0],["1989-09-01",0.5144,0.5194,0.5127,0.516,208800.0],["1989-09-05",0.5127,0.5144,0.5094,0.511,309600.0],["1989-09-06",0.511,0.511,0.506,0.506,288000.0],["1989-09-07",0.5094,0.5127,0.5094,0.5094,1220400.0],["1989-09-08",0.516,0.516,0.5094,0.511,824400.0],["1989-09-11",0.511,0.5194,0.506,0.5177,4838400.0],["1989-09-12",0.5177,0.5194,0.5094,0.516,3794400.0],["1989-09-13",0.5177,0.5243,0.5177,0.5194,961200.0],["1989-09-14",0.516,0.516,0.5044,0.511,424800.0],["1989-09-15",0.5077,0.5077,0.4994,0.4994,295200.0],["1989-09-18",0.4994,0.501,0.4927,0.4961,1065600.0],["1989-09-19",0.4944,0.5027,0.4944,0.501,126000.0],["1989-09-20",0.5044,0.5044,0.501,0.501,367200.0],["1989-09-21",0.5044,0.506,0.501,0.506,399600.0],["1989-09-22",0.5027,0.506,0.501,0.501,140400.0],["1989-09-25",0.501,0.5027,0.501,0.501,68400.0],["1989-09-26",0.5044,0.5077,0.501,0.5044,453600.0],["1989-09-27",0.5077,0.5094,0.506,0.506,414000.0],["1989-09-28",0.5094,0.5094,0.5094,0.5094,39600.0],["1989-09-29",0.506,0.5094,0.5027,0.506,392400.0],["1989-10-02",0.506,0.5127,0.501,0.5094,543600.0],["1989-10-03",0.5094,0.5227,0.5094,0.5144,2815200.0],["1989-10-04",0.516,0.5227,0.516,0.521,1065600.0],["1989-10-05",0.5227,0.5243,0.521,0.5243,655200.0],["1989-10-06",0.521,0.5227,0.5194,0.5194,435600.0],["1989-10-09",0.5194,0.521,0.5194,0.5194,943200.0],["1989-10-10",0.521,0.5243,0.5194,0.5243,1717200.0],["1989-10-11",0.526,0.526,0.5227,0.5243,428400.0],["1989-10-12",0.5243,0.5243,0.521,0.521,1033200.0],["1989-10-13",0.521,0.5243,0.5127,0.516,1108800.0],["1989-10-16",0.506,0.526,0.4944,0.5243,3139200.0],["1989-10-17",0.521,0.521,0.5144,0.5194,2116800.0],["1989-10-18",0.516,0.521,0.5127,0.5177,1371600.0],["1989-10-19",0.521,0.5227,0.5194,0.5194,266400.0],["1989-10-20",0.5194,0.536,0.5194,0.5327,5151600.0],["1989-10-23",0.5343,0.5543,0.5343,0.5477,11563200.0],["1989-10-24",0.5443,0.5477,0.5377,0.541,1868400.0],["1989-10-25",0.5393,0.5443,0.5393,0.5443,104400.0],["1989-10-26",0.5477,0.5526,0.546,0.5493,489600.0],["1989-10-27",0.5493,0.561,0.5493,0.551,2455200.0],["1989-10-30",0.5576,0.5593,0.5526,0.5593,1681200.0],["1989-10-31",0.5643,0.5693,0.5626,0.5693,1285200.0],["1989-11-01",0.5676,0.5743,0.566,0.5693,1090800.0],["1989-11-02",0.5676,0.5676,0.5576,0.566,1555200.0],["1989-11-03",0.5626,0.5626,0.556,0.5593,558000.0],["1989-11-06",0.556,0.5593,0.5477,0.5493,216000.0],["1989-11-07",0.5493,0.5526,0.5443,0.551,1108800.0],["1989-11-08",0.5526,0.556,0.5526,0.5543,133200.0],["1989-11-09",0.5543,0.561,0.5543,0.5593,4284000.0],["1989-11-10",0.556,0.5626,0.556,0.561,662400.0],["1989-11-13",0.5626,0.5726,0.5593,0.5726,3229200.0],["1989-11-14",0.5693,0.5776,0.566,0.566,388800.0],["1989-11-15",0.5626,0.5643,0.561,0.5626,129600.0],["1989-11-16",0.5593,0.5593,0.546,0.5493,673200.0],["1989-11-17",0.546,0.546,0.536,0.5427,1029600.0],["1989-11-20",0.5443,0.5443,0.536,0.541,1429200.0],["1989-11-21",0.5377,0.5377,0.5293,0.536,288000.0],["1989-11-22",0.536,0.5377,0.5343,0.536,540000.0],["1989-11-24",0.536,0.536,0.5327,0.5327,856800.0],["1989-11-27",0.5327,0.5393,0.5327,0.5393,1396800.0],["1989-11-28",0.541,0.546,0.541,0.5443,1526400.0],["1989-11-29",0.5477,0.556,0.5477,0.556,504000.0],["1989-11-30",0.556,0.556,0.5443,0.5443,1137600.0],["1989-12-01",0.5443,0.5477,0.541,0.541,1126800.0],["1989-12-04",0.5375,0.5408,0.5341,0.5408,165600.0],["1989-12-05",0.5375,0.5375,0.5274,0.5274,356400.0],["1989-12-06",0.5274,0.5308,0.5274,0.5308,1321200.0],["1989-12-07",0.5308,0.5308,0.5274,0.5274,187200.0],["1989-12-08",0.5324,0.5341,0.5308,0.5341,658800.0],["1989-12-11",0.5308,0.5325,0.5241,0.5308,673200.0],["1989-12-12",0.5308,0.5324,0.5274,0.5274,835200.0],["1989-12-13",0.5258,0.5258,0.5141,0.5208,3027600.0],["1989-12-14",0.5174,0.5208,0.5108,0.5174,1674000.0],["1989-12-15",0.5208,0.5224,0.5124,0.5158,608400.0],["1989-12-18",0.5191,0.5208,0.5091,0.5091,1018800.0],["1989-12-19",0.5057,0.5091,0.5057,0.5091,910800.0],["1989-12-20",0.5074,0.5074,0.4991,0.4991,842400.0],["1989-12-21",0.5007,0.5024,0.4991,0.4991,259200.0],["1989-12-22",0.4957,0.4991,0.4941,0.4941,244800.0],["1989-12-26",0.4941,0.4957,0.4907,0.4957,36000.0],["1989-12-27",0.4924,0.4941,0.4891,0.4907,1807200.0],["1989-12-28",0.4891,0.4974,0.4891,0.4957,1710000.0],["1989-12-29",0.4974,0.5141,0.4974,0.5141,1112400.0],["1990-01-02",0.5108,0.5158,0.5074,0.5141,889200.0],["1990-01-03",0.5158,0.5241,0.5158,0.5174,1198800.0],["1990-01-04",0.5141,0.5141,0.5124,0.5141,1760400.0],["1990-01-05",0.5141,0.5174,0.5141,0.5158,100800.0],["1990-01-08",0.5141,0.5174,0.5141,0.5174,644400.0],["1990-01-09",0.5208,0.5208,0.5158,0.5208,799200.0],["1990-01-10",0.5191,0.5191,0.5191,0.5191,14400.0],["1990-01-11",0.5191,0.5224,0.5191,0.5208,57600.0],["1990-01-12",0.5208,0.5274,0.5191,0.5241,597600.0],["1990-01-15",0.5241,0.5258,0.5174,0.5174,1087200.0],["1990-01-16",0.5141,0.5174,0.5124,0.5141,223200.0],["1990-01-17",0.5174,0.5191,0.5158,0.5174,169200.0],["1990-01-18",0.5174,0.5208,0.5124,0.5141,806400.0],["1990-01-19",0.5174,0.5174,0.5091,0.5108,450000.0],["1990-01-22",0.5074,0.5074,0.5024,0.5024,266400.0],["1990-01-23",0.4991,0.4991,0.4874,0.4874,1368000.0],["1990-01-24",0.4824,0.4824,0.4774,0.479,601200.0],["1990-01-25",0.479,0.484,0.479,0.4824,1353600.0],["1990-01-26",0.4774,0.479,0.4674,0.4707,3013200.0],["1990-01-29",0.4674,0.4707,0.4674,0.4674,244800.0],["1990-01-30",0.464,0.4674,0.464,0.464,885600.0],["1990-01-31",0.464,0.4674,0.4623,0.4657,1666800.0],["1990-02-01",0.4657,0.4707,0.4623,0.4707,4852800.0],["1990-02-02",0.474,0.4807,0.474,0.4807,849600.0],["1990-02-05",0.4774,0.4891,0.4774,0.4874,4194000.0],["1990-02-06",0.4874,0.4874,0.484,0.484,540000.0],["1990-02-07",0.484,0.484,0.479,0.4824,604800.0],["1990-02-08",0.4857,0.4857,0.4824,0.4824,93600.0],["1990-02-09",0.4824,0.4824,0.4607,0.4607,9727200.0],["1990-02-12",0.4607,0.4607,0.4573,0.4573,3686400.0],["1990-02-13",0.4557,0.459,0.454,0.459,5860800.0],["1990-02-14",0.4573,0.459,0.4557,0.4573,4298400.0],["1990-02-15",0.459,0.4623,0.459,0.4607,1414800.0],["1990-02-16",0.4607,0.4623,0.459,0.4623,752400.0],["1990-02-20",0.4607,0.4607,0.459,0.459,1278000.0],["1990-02-21",0.4557,0.464,0.4557,0.464,511200.0],["1990-02-22",0.4657,0.469,0.4623,0.469,957600.0],["1990-02-23",0.4674,0.4674,0.4657,0.4674,1152000.0],["1990-02-26",0.4674,0.4757,0.4674,0.4757,385200.0],["1990-02-27",0.4724,0.4757,0.4724,0.474,338400.0],["1990-02-28",0.4774,0.479,0.4757,0.479,252000.0],["1990-03-01",0.479,0.484,0.4774,0.4807,1130400.0],["1990-03-02",0.4807,0.484,0.4807,0.4824,262800.0],["1990-03-05",0.479,0.4806,0.4756,0.4773,813600.0],["1990-03-06",0.4773,0.4806,0.4773,0.4806,104400.0],["1990-03-07",0.4823,0.4823,0.4773,0.4773,6364800.0],["1990-03-08",0.4773,0.479,0.4723,0.4723,2912400.0],["1990-03-09",0.4723,0.4723,0.4723,0.4723,1202400.0],["1990-03-12",0.4723,0.4723,0.4689,0.4706,252000.0],["1990-03-13",0.4706,0.4706,0.4689,0.4689,18000.0],["1990-03-14",0.4689,0.4689,0.4689,0.4689,1879200.0],["1990-03-15",0.4723,0.4739,0.4689,0.4706,2246400.0],["1990-03-16",0.4723,0.4739,0.4723,0.4723,266400.0],["1990-03-19",0.4723,0.4739,0.4723,0.4723,1461600.0],["1990-03-20",0.4723,0.4756,0.4723,0.4723,734400.0],["1990-03-21",0.4723,0.4739,0.4723,0.4723,2361600.0],["1990-03-22",0.4723,0.4723,0.4689,0.4689,2156400.0],["1990-03-23",0.4689,0.4689,0.4639,0.4672,108000.0],["1990-03-26",0.4672,0.4739,0.4672,0.4723,1116000.0],["1990-03-27",0.4756,0.4756,0.4723,0.4723,108000.0],["1990-03-28",0.4723,0.4723,0.4672,0.4672,241200.0],["1990-03-29",0.4672,0.4672,0.4656,0.4656,237600.0],["1990-03-30",0.4656,0.4723,0.4656,0.4672,925200.0],["1990-04-02",0.4656,0.4672,0.4639,0.4639,205200.0],["1990-04-03",0.4622,0.4639,0.4589,0.4622,550800.0],["1990-04-04",0.4656,0.4656,0.4589,0.4589,219600.0],["1990-04-05",0.4622,0.4672,0.4622,0.4672,892800.0],["1990-04-06",0.4656,0.4656,0.4488,0.4488,579600.0],["1990-04-09",0.4522,0.4538,0.4488,0.4488,2160000.0],["1990-04-10",0.4455,0.4455,0.4404,0.4455,270000.0],["1990-04-11",0.4438,0.4455,0.4404,0.4455,403200.0],["1990-04-12",0.4488,0.4522,0.4471,0.4522,147600.0],["1990-04-16",0.4505,0.4505,0.4471,0.4488,1260000.0],["1990-04-17",0.4488,0.4555,0.4488,0.4555,536400.0],["1990-04-18",0.4555,0.4605,0.4555,0.4605,2059200.0],["1990-04-19",0.4572,0.4605,0.4538,0.4572,356400.0],["1990-04-20",0.4656,0.4689,0.4656,0.4672,2649600.0],["1990-04-23",0.4672,0.4706,0.4672,0.4672,504000.0],["1990-04-24",0.4706,0.4706,0.4689,0.4689,4122000.0],["1990-04-25",0.4723,0.4739,0.4723,0.4723,1108800.0],["1990-04-26",0.4723,0.4723,0.4706,0.4723,1947600.0],["1990-04-27",0.4756,0.4823,0.4756,0.4823,817200.0],["1990-04-30",0.4857,0.4857,0.4806,0.484,284400.0],["1990-05-01",0.484,0.484,0.479,0.4823,4582800.0],["1990-05-02",0.4823,0.4823,0.4823,0.4823,1620000.0],["1990-05-03",0.4823,0.4907,0.4823,0.4907,1324800.0],["1990-05-04",0.4873,0.4924,0.4857,0.4907,651600.0],["1990-05-07",0.4873,0.4907,0.484,0.4907,554400.0],["1990-05-08",0.4924,0.4991,0.4924,0.4991,1090800.0],["1990-05-09",0.4991,0.5041,0.4991,0.5041,370800.0],["1990-05-10",0.5041,0.5041,0.5024,0.5024,169200.0],["1990-05-11",0.5058,0.5108,0.5007,0.5108,662400.0],["1990-05-14",0.5242,0.5443,0.5225,0.5359,1904400.0],["1990-05-15",0.5326,0.5359,0.5292,0.5342,1098000.0],["1990-05-16",0.5309,0.5426,0.5292,0.5426,853200.0],["1990-05-17",0.5443,0.5459,0.5392,0.5392,230400.0],["1990-05-18",0.5392,0.5392,0.5325,0.5325,115200.0],["1990-05-21",0.5359,0.5376,0.5309,0.5325,2390400.0],["1990-05-22",0.5325,0.5392,0.5309,0.5376,1782000.0],["1990-05-23",0.5359,0.5493,0.5359,0.5493,694800.0],["1990-05-24",0.5459,0.5526,0.5459,0.5526,151200.0],["1990-05-25",0.551,0.5543,0.5493,0.5493,374400.0],["1990-05-29",0.5476,0.556,0.5459,0.5526,219600.0],["1990-05-30",0.5543,0.5593,0.5543,0.5577,129600.0],["1990-05-31",0.5577,0.561,0.5526,0.5526,500400.0],["1990-06-01",0.556,0.556,0.5459,0.5459,82800.0],["1990-06-04",0.5425,0.5543,0.5425,0.5526,1195200.0],["1990-06-05",0.5526,0.5576,0.5526,0.5576,1526400.0],["1990-06-06",0.5576,0.5627,0.5576,0.561,554400.0],["1990-06-07",0.5644,0.5644,0.5627,0.5644,554400.0],["1990-06-08",0.5627,0.5644,0.5627,0.5644,3650400.0],["1990-06-11",0.5644,0.5711,0.5644,0.5694,190800.0],["1990-06-12",0.5677,0.5761,0.5644,0.5761,2293200.0],["1990-06-13",0.5761,0.5778,0.5677,0.5744,802800.0],["1990-06-14",0.5728,0.5728,0.5711,0.5728,180000.0],["1990-06-15",0.5694,0.5711,0.566,0.566,608400.0],["1990-06-18",0.566,0.566,0.5627,0.5644,118800.0],["1990-06-19",0.5644,0.566,0.5644,0.5644,118800.0],["1990-06-20",0.5644,0.5677,0.5644,0.566,417600.0],["1990-06-21",0.566,0.5711,0.566,0.5711,6890400.0],["1990-06-22",0.5711,0.5912,0.5711,0.5879,6901200.0],["1990-06-25",0.5862,0.5862,0.5845,0.5845,972000.0],["1990-06-26",0.5828,0.5845,0.5828,0.5845,82800.0],["1990-06-27",0.5845,0.5845,0.5828,0.5845,14400.0],["1990-06-28",0.5845,0.5879,0.5845,0.5879,97200.0],["1990-06-29",0.5845,0.5912,0.5828,0.5912,216000.0],["1990-07-02",0.5912,0.5979,0.5912,0.5946,302400.0],["1990-07-03",0.5979,0.6231,0.5979,0.6231,1468800.0],["1990-07-05",0.6198,0.6198,0.608,0.6097,4305600.0],["1990-07-06",0.608,0.6114,0.6063,0.608,1508400.0],["1990-07-09",0.6097,0.6147,0.6063,0.6114,2070000.0],["1990-07-10",0.608,0.608,0.5979,0.5979,457200.0],["1990-07-11",0.5996,0.5996,0.5946,0.5979,136800.0],["1990-07-12",0.5979,0.5979,0.5946,0.5979,129600.0],["1990-07-13",0.5946,0.5996,0.5845,0.5946,1494000.0],["1990-07-16",0.5929,0.5946,0.5879,0.5929,244800.0],["1990-07-17",0.5896,0.5996,0.5896,0.5996,867600.0],["1990-07-18",0.5963,0.5979,0.5912,0.5946,2138400.0],["1990-07-19",0.5929,0.5963,0.5912,0.5946,126000.0],["1990-07-20",0.6349,0.6517,0.6349,0.6483,5108400.0],["1990-07-23",0.645,0.645,0.6383,0.645,3268800.0],["1990-07-24",0.6483,0.6584,0.6483,0.6584,5126400.0],["1990-07-25",0.6584,0.6618,0.6567,0.6618,2318400.0],["1990-07-26",0.6635,0.6702,0.6635,0.6702,9867600.0],["1990-07-27",0.6719,0.6786,0.6702,0.6769,8254800.0],["1990-07-30",0.6803,0.6819,0.6769,0.6803,2772000.0],["1990-07-31",0.6836,0.6836,0.6752,0.6786,3974400.0],["1990-08-01",0.6786,0.6786,0.6719,0.6735,3891600.0],["1990-08-02",0.6735,0.6735,0.6719,0.6719,248400.0],["1990-08-03",0.6752,0.6752,0.6534,0.6551,2512800.0],["1990-08-06",0.6483,0.6483,0.6248,0.6315,1400400.0],["1990-08-07",0.6315,0.6332,0.6231,0.6231,2134800.0],["1990-08-08",0.6198,0.6383,0.6181,0.6383,2548800.0],["1990-08-09",0.6383,0.6584,0.6383,0.6551,2984400.0],["1990-08-10",0.6584,0.6651,0.6584,0.6618,590400.0],["1990-08-13",0.6635,0.6668,0.6635,0.6668,158400.0],["1990-08-14",0.6685,0.6719,0.6651,0.6719,1782000.0],["1990-08-15",0.6719,0.6752,0.6668,0.6719,583200.0],["1990-08-16",0.6719,0.6719,0.6685,0.6685,518400.0],["1990-08-17",0.6668,0.6702,0.6618,0.6618,97200.0],["1990-08-20",0.6584,0.6685,0.6584,0.6685,464400.0],["1990-08-21",0.6651,0.6651,0.6433,0.645,1656000.0],["1990-08-22",0.6416,0.6416,0.6282,0.6315,1051200.0],["1990-08-23",0.6282,0.6383,0.6248,0.6315,2512800.0],["1990-08-24",0.6315,0.6383,0.6248,0.6282,3042000.0],["1990-08-27",0.6315,0.645,0.6315,0.6416,939600.0],["1990-08-28",0.6383,0.6433,0.6383,0.6399,324000.0],["1990-08-29",0.6433,0.6685,0.6399,0.6635,3243600.0],["1990-08-30",0.6601,0.6618,0.6551,0.6567,1720800.0],["1990-08-31",0.6567,0.6651,0.6551,0.6651,172800.0],["1990-09-04",0.6618,0.7105,0.6618,0.7105,954000.0],["1990-09-05",0.7054,0.7071,0.6987,0.7054,874800.0],["1990-09-06",0.7105,0.7474,0.7105,0.7441,1141200.0],["1990-09-07",0.7458,0.7575,0.734,0.734,1839600.0],["1990-09-10",0.7373,0.7373,0.7171,0.7171,2512800.0],["1990-09-11",0.7205,0.7322,0.7205,0.7272,2696400.0],["1990-09-12",0.7339,0.7407,0.7339,0.7373,716400.0],["1990-09-13",0.739,0.739,0.7339,0.7356,579600.0],["1990-09-14",0.7339,0.7474,0.7339,0.7474,928800.0],["1990-09-17",0.7407,0.7508,0.7322,0.7508,662400.0],["1990-09-18",0.7508,0.7508,0.7373,0.7373,457200.0],["1990-09-19",0.7373,0.7373,0.7356,0.7356,1760400.0],["1990-09-20",0.7289,0.7289,0.7137,0.7188,842400.0],["1990-09-21",0.7188,0.7221,0.7137,0.7171,1378800.0],["1990-09-24",0.7137,0.7137,0.6632,0.6632,1213200.0],["1990-09-25",0.6632,0.6632,0.6498,0.6531,619200.0],["1990-09-26",0.6531,0.6565,0.6498,0.6548,1231200.0],["1990-09-27",0.6514,0.6514,0.5656,0.5723,2516400.0],["1990-09-28",0.5673,0.6144,0.5622,0.6144,2044800.0],["1990-10-01",0.6127,0.6531,0.6127,0.6514,1209600.0],["1990-10-02",0.6514,0.6514,0.6363,0.6363,478800.0],["1990-10-03",0.6329,0.6329,0.6228,0.6228,1357200.0],["1990-10-04",0.6245,0.6346,0.6245,0.6262,421200.0],["1990-10-05",0.6178,0.6228,0.6178,0.6178,324000.0],["1990-10-08",0.6127,0.6127,0.6077,0.6094,1051200.0],["1990-10-09",0.6043,0.6043,0.5959,0.5959,608400.0],["1990-10-10",0.5858,0.5875,0.569,0.5706,435600.0],["1990-10-11",0.569,0.569,0.5589,0.5605,748800.0],["1990-10-12",0.5605,0.5757,0.5605,0.569,1396800.0],["1990-10-15",0.5656,0.5656,0.5589,0.5589,2055600.0],["1990-10-16",0.5605,0.5673,0.5605,0.5673,360000.0],["1990-10-17",0.5673,0.5757,0.5673,0.5757,108000.0],["1990-10-18",0.5791,0.5925,0.5791,0.5925,162000.0],["1990-10-19",0.5791,0.6043,0.5723,0.6009,2221200.0],["1990-10-22",0.6026,0.6094,0.5976,0.6026,331200.0],["1990-10-23",0.606,0.6329,0.606,0.6329,1173600.0],["1990-10-24",0.6363,0.6481,0.6363,0.6464,640800.0],["1990-10-25",0.643,0.643,0.6144,0.6144,2199600.0],["1990-10-26",0.6245,0.6245,0.6161,0.6161,180000.0],["1990-10-29",0.606,0.6094,0.5993,0.6026,388800.0],["1990-10-30",0.5993,0.5993,0.5892,0.5892,230400.0],["1990-10-31",0.5892,0.5892,0.5656,0.5673,230400.0],["1990-11-01",0.5673,0.569,0.5656,0.569,1623600.0],["1990-11-02",0.569,0.5858,0.5622,0.5841,658800.0],["1990-11-05",0.5807,0.6127,0.5807,0.606,2300400.0],["1990-11-06",0.606,0.6195,0.6026,0.6026,1105200.0],["1990-11-07",0.6026,0.6026,0.5993,0.6026,756000.0],["1990-11-08",0.6026,0.6026,0.5976,0.5976,684000.0],["1990-11-09",0.5942,0.5976,0.5942,0.5959,1807200.0],["1990-11-12",0.5942,0.6228,0.5942,0.6144,640800.0],["1990-11-13",0.6127,0.6161,0.6077,0.6077,568800.0],["1990-11-14",0.6077,0.6211,0.6043,0.6161,1011600.0],["1990-11-15",0.6178,0.6262,0.6178,0.6262,864000.0],["1990-11-16",0.6632,0.6632,0.6329,0.6363,1584000.0],["1990-11-19",0.6329,0.6363,0.6161,0.6161,658800.0],["1990-11-20",0.6195,0.6329,0.6195,0.6262,1393200.0],["1990-11-21",0.6262,0.6397,0.6262,0.638,666000.0],["1990-11-23",0.638,0.638,0.6346,0.6346,162000.0],["1990-11-26",0.6346,0.6464,0.6329,0.6413,244800.0],["1990-11-27",0.6447,0.6599,0.6447,0.6565,1321200.0],["1990-11-28",0.6565,0.6666,0.6565,0.6582,1422000.0],["1990-11-29",0.6565,0.6565,0.6464,0.6464,104400.0],["1990-11-30",0.638,0.6481,0.6363,0.6481,273600.0],["1990-12-03",0.6531,0.6599,0.6498,0.6599,918000.0],["1990-12-04",0.6632,0.6733,0.6632,0.6649,1738800.0],["1990-12-05",0.6599,0.6868,0.6599,0.6868,1285200.0],["1990-12-06",0.6817,0.6868,0.6733,0.6733,1350000.0],["1990-12-07",0.67,0.6733,0.6531,0.6666,2646000.0],["1990-12-10",0.6547,0.6615,0.6547,0.6598,1256400.0],["1990-12-11",0.6632,0.675,0.6615,0.675,1335600.0],["1990-12-12",0.675,0.6817,0.675,0.6817,3772800.0],["1990-12-13",0.68,0.6885,0.68,0.6885,439200.0],["1990-12-14",0.6868,0.6885,0.6716,0.68,1238400.0],["1990-12-17",0.675,0.68,0.6716,0.6767,421200.0],["1990-12-18",0.6716,0.6767,0.6665,0.6767,543600.0],["1990-12-19",0.6733,0.675,0.6716,0.6733,165600.0],["1990-12-20",0.6716,0.6733,0.6716,0.6733,1011600.0],["1990-12-21",0.6682,0.6817,0.6682,0.6783,1504800.0],["1990-12-24",0.6851,0.6851,0.675,0.6783,273600.0],["1990-12-26",0.6817,0.6817,0.6783,0.68,334800.0],["1990-12-27",0.6817,0.6986,0.675,0.6986,928800.0],["1990-12-28",0.6885,0.7003,0.6885,0.6952,1206000.0],["1990-12-31",0.6918,0.6918,0.6885,0.6918,324000.0],["1991-01-02",0.6885,0.7087,0.6885,0.702,972000.0],["1991-01-03",0.7053,0.7053,0.6969,0.7037,1490400.0],["1991-01-04",0.702,0.7053,0.6986,0.7053,331200.0],["1991-01-07",0.702,0.7037,0.7003,0.702,172800.0],["1991-01-08",0.7003,0.7053,0.6986,0.7053,514800.0],["1991-01-09",0.7087,0.7222,0.7087,0.7121,1908000.0],["1991-01-10",0.7053,0.707,0.702,0.7037,10796400.0],["1991-01-11",0.702,0.7104,0.702,0.7053,993600.0],["1991-01-14",0.702,0.702,0.6834,0.6851,1850400.0],["1991-01-15",0.6834,0.6851,0.6311,0.6328,2361600.0],["1991-01-16",0.621,0.6345,0.621,0.621,5011200.0],["1991-01-17",0.6412,0.6412,0.6311,0.6345,4568400.0],["1991-01-18",0.6345,0.648,0.6345,0.648,1454400.0],["1991-01-21",0.6463,0.6783,0.6463,0.6716,741600.0],["1991-01-22",0.6716,0.6716,0.6648,0.6648,241200.0],["1991-01-23",0.6632,0.6665,0.6632,0.6632,126000.0],["1991-01-24",0.6648,0.6783,0.6615,0.6716,1108800.0],["1991-01-25",0.6682,0.6682,0.6648,0.6665,1728000.0],["1991-01-28",0.6648,0.6648,0.6632,0.6632,93600.0],["1991-01-29",0.6632,0.6699,0.6632,0.6665,777600.0],["1991-01-30",0.6665,0.6716,0.6665,0.6699,147600.0],["1991-01-31",0.6699,0.6851,0.6682,0.6851,1054800.0],["1991-02-01",0.6817,0.6817,0.6783,0.6817,363600.0],["1991-02-04",0.6834,0.6918,0.6834,0.6902,2311200.0],["1991-02-05",0.6885,0.6935,0.6885,0.6935,6246000.0],["1991-02-06",0.6952,0.7155,0.6935,0.7155,655200.0],["1991-02-07",0.7188,0.7222,0.7155,0.7205,2484000.0],["1991-02-08",0.7239,0.7391,0.7239,0.7391,4813200.0],["1991-02-11",0.7425,0.7897,0.7425,0.7897,1368000.0],["1991-02-12",0.7897,0.8032,0.7897,0.7914,918000.0],["1991-02-13",0.7914,0.7998,0.7897,0.7998,1094400.0],["1991-02-14",0.8032,0.8032,0.7965,0.7965,2937600.0],["1991-02-15",0.7931,0.81,0.7931,0.8032,957600.0],["1991-02-19",0.8032,0.8167,0.8032,0.8116,565200.0],["1991-02-20",0.8083,0.8116,0.8049,0.81,5202000.0],["1991-02-21",0.81,0.8116,0.7931,0.7965,979200.0],["1991-02-22",0.7931,0.7965,0.7796,0.7897,331200.0],["1991-02-25",0.7914,0.8066,0.7897,0.8032,1008000.0],["1991-02-26",0.8032,0.8032,0.7965,0.7998,313200.0],["1991-02-27",0.7981,0.7981,0.7948,0.7948,500400.0],["1991-02-28",0.7965,0.8032,0.7965,0.7981,586800.0],["1991-03-01",0.7965,0.7965,0.7897,0.7931,921600.0],["1991-03-04",0.7982,0.8084,0.7965,0.7999,2484000.0],["1991-03-05",0.7965,0.7999,0.7948,0.7982,1879200.0],["1991-03-06",0.7999,0.8101,0.7999,0.805,925200.0],["1991-03-07",0.8084,0.8151,0.8084,0.8151,410400.0],["1991-03-08",0.8185,0.8219,0.8151,0.8202,554400.0],["1991-03-11",0.8202,0.8219,0.8101,0.8134,320400.0],["1991-03-12",0.8101,0.8134,0.7982,0.7982,853200.0],["1991-03-13",0.7948,0.7948,0.7915,0.7932,79200.0],["1991-03-14",0.7898,0.7915,0.7898,0.7898,309600.0],["1991-03-15",0.7932,0.7932,0.7898,0.7898,349200.0],["1991-03-18",0.7864,0.7864,0.7712,0.7712,190800.0],["1991-03-19",0.7712,0.7712,0.7678,0.7678,7441200.0],["1991-03-20",0.7678,0.7813,0.7678,0.7813,241200.0],["1991-03-21",0.7779,0.7813,0.7762,0.7762,435600.0],["1991-03-22",0.7729,0.7729,0.7695,0.7712,90000.0],["1991-03-25",0.7746,0.7965,0.7746,0.7881,468000.0],["1991-03-26",0.7898,0.8033,0.7898,0.8016,97200.0],["1991-03-27",0.805,0.8168,0.805,0.8151,349200.0],["1991-03-28",0.8084,0.8168,0.8033,0.8084,608400.0],["1991-04-01",0.805,0.805,0.7948,0.7999,550800.0],["1991-04-02",0.8033,0.8101,0.7999,0.8016,712800.0],["1991-04-03",0.8084,0.8185,0.8033,0.8067,1890000.0],["1991-04-04",0.8118,0.8185,0.8084,0.8134,547200.0],["1991-04-05",0.8151,0.8219,0.8134,0.8134,266400.0],["1991-04-08",0.8168,0.8185,0.8118,0.8118,2854800.0],["1991-04-09",0.8118,0.8118,0.7982,0.805,4572000.0],["1991-04-10",0.8016,0.8101,0.7948,0.805,471600.0],["1991-04-11",0.8084,0.8101,0.7915,0.7915,295200.0],["1991-04-12",0.7982,0.8033,0.7881,0.7898,576000.0],["1991-04-15",0.7864,0.8118,0.7779,0.8118,2516400.0],["1991-04-16",0.8101,0.8219,0.8067,0.8101,1159200.0],["1991-04-17",0.8118,0.8219,0.8084,0.8151,471600.0],["1991-04-18",0.8388,0.8388,0.8287,0.8388,1058400.0],["1991-04-19",0.8388,0.8388,0.8118,0.8253,1112400.0],["1991-04-22",0.8219,0.8219,0.8101,0.8101,280800.0],["1991-04-23",0.8067,0.8202,0.8033,0.8118,223200.0],["1991-04-24",0.8118,0.8118,0.7932,0.7982,486000.0],["1991-04-25",0.7982,0.8016,0.7982,0.8016,21870000.0],["1991-04-26",0.7999,0.7999,0.7965,0.7982,399600.0],["1991-04-29",0.7999,0.7999,0.7948,0.7965,100800.0],["1991-04-30",0.7965,0.7965,0.7932,0.7965,507600.0],["1991-05-01",0.7915,0.8016,0.7898,0.7982,885600.0],["1991-05-02",0.7999,0.7999,0.7932,0.7982,439200.0],["1991-05-03",0.7982,0.8016,0.7982,0.8016,1353600.0],["1991-05-06",0.8016,0.8067,0.7999,0.8033,255600.0],["1991-05-07",0.7999,0.8084,0.7948,0.7948,417600.0],["1991-05-08",0.7898,0.7898,0.7729,0.7729,655200.0],["1991-05-09",0.7762,0.7762,0.7644,0.7712,597600.0],["1991-05-10",0.7644,0.7779,0.7644,0.7678,802800.0],["1991-05-13",0.7695,0.7695,0.7627,0.7627,61200.0],["1991-05-14",0.7593,0.7593,0.7543,0.7559,1026000.0],["1991-05-15",0.7576,0.761,0.7509,0.7593,241200.0],["1991-05-16",0.7576,0.7678,0.7576,0.7678,7340400.0],["1991-05-17",0.7678,0.7762,0.7678,0.7712,17816400.0],["1991-05-20",0.7746,0.7779,0.7746,0.7779,86400.0],["1991-05-21",0.7813,0.7847,0.7779,0.7796,151200.0],["1991-05-22",0.7779,0.7779,0.7712,0.7746,1407600.0],["1991-05-23",0.7779,0.7847,0.7762,0.7813,918000.0],["1991-05-24",0.7813,0.8016,0.7813,0.8016,640800.0],["1991-05-28",0.7999,0.8033,0.7965,0.8033,172800.0],["1991-05-29",0.805,0.805,0.7847,0.7881,252000.0],["1991-05-30",0.7847,0.7898,0.7847,0.7898,4644000.0],["1991-05-31",0.7864,0.7864,0.7762,0.7864,1990800.0],["1991-06-03",0.7898,0.7932,0.7881,0.7915,493200.0],["1991-06-04",0.7915,0.7915,0.7796,0.7847,604800.0],["1991-06-05",0.7881,0.7915,0.7813,0.7813,435600.0],["1991-06-06",0.783,0.7898,0.783,0.7881,140400.0],["1991-06-07",0.7915,0.7982,0.7881,0.7881,313200.0],["1991-06-10",0.7814,0.7848,0.778,0.7831,208800.0],["1991-06-11",0.7848,0.7848,0.7627,0.7695,334800.0],["1991-06-12",0.7678,0.7729,0.7644,0.7695,943200.0],["1991-06-13",0.7661,0.7729,0.7661,0.7729,972000.0],["1991-06-14",0.7695,0.778,0.7593,0.7593,838800.0],["1991-06-17",0.7695,0.7729,0.7695,0.7695,370800.0],["1991-06-18",0.7661,0.7661,0.7542,0.7644,291600.0],["1991-06-19",0.7644,0.7644,0.7492,0.7492,140400.0],["1991-06-20",0.7492,0.7509,0.7305,0.7305,1087200.0],["1991-06-21",0.7305,0.7424,0.7305,0.7339,208800.0],["1991-06-24",0.7373,0.7373,0.7339,0.7339,313200.0],["1991-06-25",0.7305,0.7305,0.722,0.722,230400.0],["1991-06-26",0.7254,0.7305,0.7254,0.7288,205200.0],["1991-06-27",0.7254,0.7254,0.7085,0.7187,795600.0],["1991-06-28",0.7187,0.7204,0.717,0.7204,540000.0],["1991-07-01",0.7187,0.7305,0.7136,0.7305,853200.0],["1991-07-02",0.7322,0.7322,0.7288,0.7288,172800.0],["1991-07-03",0.7254,0.7271,0.7204,0.7271,486000.0],["1991-07-05",0.7237,0.7322,0.722,0.7271,424800.0],["1991-07-08",0.7288,0.7288,0.7085,0.7102,1576800.0],["1991-07-09",0.7119,0.7119,0.7068,0.7102,180000.0],["1991-07-10",0.7136,0.7254,0.7119,0.7254,540000.0],["1991-07-11",0.7254,0.7322,0.722,0.7322,716400.0],["1991-07-12",0.7288,0.739,0.7271,0.7271,828000.0],["1991-07-15",0.7305,0.739,0.7305,0.739,979200.0],["1991-07-16",0.7322,0.739,0.7322,0.7322,464400.0],["1991-07-17",0.7322,0.7458,0.7305,0.7441,1134000.0],["1991-07-18",0.7458,0.7458,0.7373,0.7373,1080000.0],["1991-07-19",0.7339,0.7627,0.7339,0.7576,1231200.0],["1991-07-22",0.7576,0.7576,0.7187,0.7254,867600.0],["1991-07-23",0.722,0.722,0.7119,0.717,2102400.0],["1991-07-24",0.7136,0.7136,0.6915,0.6915,5436000.0],["1991-07-25",0.6831,0.6983,0.6831,0.6932,6382800.0],["1991-07-26",0.6898,0.6949,0.6881,0.6949,1796400.0],["1991-07-29",0.6932,0.6932,0.6848,0.6848,453600.0],["1991-07-30",0.6865,0.6881,0.6814,0.6865,1508400.0],["1991-07-31",0.6865,0.6932,0.6848,0.6915,4042800.0],["1991-08-01",0.6949,0.7119,0.6949,0.7085,500400.0],["1991-08-02",0.7085,0.7136,0.7051,0.7102,223200.0],["1991-08-05",0.7068,0.7068,0.6915,0.6915,3654000.0],["1991-08-06",0.6949,0.7102,0.6932,0.7068,2095200.0],["1991-08-07",0.7034,0.7034,0.6983,0.7,518400.0],["1991-08-08",0.7034,0.7034,0.6966,0.6983,3330000.0],["1991-08-09",0.7017,0.7051,0.6966,0.7017,2408400.0],["1991-08-12",0.7,0.7017,0.6949,0.6949,11221200.0],["1991-08-13",0.6966,0.6966,0.6949,0.6949,864000.0],["1991-08-14",0.6966,0.7068,0.6966,0.7051,388800.0],["1991-08-15",0.7068,0.7187,0.7068,0.717,1062000.0],["1991-08-16",0.7153,0.7187,0.7119,0.7119,2808000.0],["1991-08-19",0.7051,0.7051,0.7017,0.7034,550800.0],["1991-08-20",0.7102,0.7153,0.7051,0.7068,518400.0],["1991-08-21",0.7102,0.7102,0.7034,0.7051,1332000.0],["1991-08-22",0.7085,0.7085,0.6881,0.6881,756000.0],["1991-08-23",0.6898,0.6898,0.6712,0.6712,4636800.0],["1991-08-26",0.6746,0.6746,0.6593,0.6593,824400.0],["1991-08-27",0.661,0.661,0.6526,0.6559,1350000.0],["1991-08-28",0.6576,0.661,0.6509,0.661,5295600.0],["1991-08-29",0.6576,0.6678,0.6576,0.6678,1648800.0],["1991-08-30",0.6678,0.6678,0.6627,0.6627,259200.0],["1991-09-03",0.6644,0.6678,0.6644,0.6661,1378800.0],["1991-09-04",0.6644,0.6661,0.661,0.6661,262800.0],["1991-09-05",0.6661,0.6661,0.6593,0.6593,68400.0],["1991-09-06",0.6576,0.6627,0.6509,0.6627,597600.0],["1991-09-09",0.6577,0.6577,0.6543,0.6577,288000.0],["1991-09-10",0.656,0.656,0.6526,0.656,342000.0],["1991-09-11",0.6526,0.6543,0.6407,0.6407,5605200.0],["1991-09-12",0.6407,0.6475,0.6339,0.6339,1332000.0],["1991-09-13",0.6356,0.639,0.6356,0.6373,1382400.0],["1991-09-16",0.639,0.639,0.6373,0.639,1411200.0],["1991-09-17",0.6424,0.6424,0.639,0.6424,298800.0],["1991-09-18",0.6407,0.656,0.6407,0.6492,2660400.0],["1991-09-19",0.6526,0.6781,0.6509,0.6781,741600.0],["1991-09-20",0.6781,0.6781,0.6645,0.6679,277200.0],["1991-09-23",0.6679,0.6679,0.656,0.6611,831600.0],["1991-09-24",0.6594,0.6594,0.6526,0.6577,572400.0],["1991-09-25",0.6543,0.6543,0.6458,0.6458,453600.0],["1991-09-26",0.6441,0.6458,0.6322,0.639,1659600.0],["1991-09-27",0.6407,0.6441,0.639,0.6441,925200.0],["1991-09-30",0.6441,0.6577,0.6373,0.6577,2228400.0],["1991-10-01",0.6543,0.656,0.6424,0.6424,950400.0],["1991-10-02",0.6424,0.6424,0.6356,0.6356,576000.0],["1991-10-03",0.6288,0.6288,0.6254,0.6254,2088000.0],["1991-10-04",0.6237,0.6424,0.6237,0.639,1832400.0],["1991-10-07",0.6373,0.6441,0.6373,0.639,1170000.0],["1991-10-08",0.639,0.639,0.6288,0.6288,694800.0],["1991-10-09",0.6288,0.6305,0.6203,0.622,741600.0],["1991-10-10",0.6237,0.6288,0.6135,0.6288,792000.0],["1991-10-11",0.6254,0.6271,0.6152,0.6186,1792800.0],["1991-10-14",0.622,0.6288,0.622,0.6271,122400.0],["1991-10-15",0.6271,0.6424,0.6271,0.6424,1130400.0],["1991-10-16",0.6424,0.6628,0.6424,0.6628,334800.0],["1991-10-17",0.6628,0.69,0.6628,0.6832,2412000.0],["1991-10-18",0.6832,0.6832,0.6781,0.6781,1713600.0],["1991-10-21",0.6798,0.6815,0.6781,0.6798,554400.0],["1991-10-22",0.6798,0.6815,0.6798,0.6798,914400.0],["1991-10-23",0.6798,0.6832,0.6713,0.6713,1857600.0],["1991-10-24",0.6713,0.6713,0.6662,0.6662,147600.0],["1991-10-25",0.6696,0.6696,0.6662,0.6662,43200.0],["1991-10-28",0.6662,0.673,0.6645,0.6713,997200.0],["1991-10-29",0.6747,0.6849,0.6747,0.6849,1677600.0],["1991-10-30",0.6849,0.69,0.6849,0.69,997200.0],["1991-10-31",0.6883,0.6917,0.6832,0.6917,1533600.0],["1991-11-01",0.6917,0.7155,0.6917,0.7155,1303200.0],["1991-11-04",0.7274,0.7274,0.7087,0.7172,2858400.0],["1991-11-05",0.7172,0.7274,0.7155,0.7274,313200.0],["1991-11-06",0.7274,0.7274,0.7104,0.7121,367200.0],["1991-11-07",0.7087,0.7104,0.7002,0.707,471600.0],["1991-11-08",0.7036,0.7036,0.6968,0.6968,291600.0],["1991-11-11",0.6968,0.7002,0.6951,0.6968,273600.0],["1991-11-12",0.6951,0.6985,0.6951,0.6951,738000.0],["1991-11-13",0.6934,0.7053,0.6934,0.7053,594000.0],["1991-11-14",0.707,0.707,0.7036,0.707,1191600.0],["1991-11-15",0.707,0.7104,0.7002,0.7002,187200.0],["1991-11-18",0.6968,0.6968,0.6849,0.6849,547200.0],["1991-11-19",0.6866,0.6866,0.6764,0.6849,669600.0],["1991-11-20",0.6934,0.6968,0.6798,0.6798,471600.0],["1991-11-21",0.673,0.6798,0.673,0.6798,590400.0],["1991-11-22",0.6798,0.6815,0.6781,0.6815,248400.0],["1991-11-25",0.6815,0.6968,0.6815,0.6934,709200.0],["1991-11-26",0.6917,0.6934,0.6917,0.6934,460800.0],["1991-11-27",0.6917,0.6934,0.6917,0.6934,313200.0],["1991-11-29",0.6934,0.6968,0.6934,0.6968,205200.0],["1991-12-02",0.6985,0.7036,0.6985,0.7002,1040400.0],["1991-12-03",0.7036,0.7036,0.6968,0.6968,504000.0],["1991-12-04",0.6866,0.6883,0.6849,0.6883,460800.0],["1991-12-05",0.6849,0.6849,0.6764,0.6764,874800.0],["1991-12-06",0.6764,0.6764,0.6696,0.6696,1094400.0],["1991-12-09",0.668,0.6697,0.6662,0.6662,104400.0],["1991-12-10",0.6662,0.6765,0.6662,0.6731,414000.0],["1991-12-11",0.6765,0.6782,0.6748,0.6748,122400.0],["1991-12-12",0.6731,0.6731,0.6662,0.6714,338400.0],["1991-12-13",0.6748,0.6782,0.6748,0.6748,154800.0],["1991-12-16",0.6714,0.6816,0.6697,0.6816,651600.0],["1991-12-17",0.6799,0.6918,0.6799,0.6833,165600.0],["1991-12-18",0.6782,0.6782,0.6697,0.6731,406800.0],["1991-12-19",0.6697,0.6833,0.6697,0.6833,576000.0],["1991-12-20",0.6867,0.6986,0.6833,0.6935,547200.0],["1991-12-23",0.6952,0.7071,0.6952,0.7003,421200.0],["1991-12-24",0.7003,0.7037,0.7003,0.7037,1238400.0],["1991-12-26",0.7037,0.7242,0.7037,0.7157,1076400.0],["1991-12-27",0.7191,0.7327,0.7191,0.7327,1051200.0],["1991-12-30",0.7208,0.7276,0.7208,0.7276,410400.0],["1991-12-31",0.7293,0.7361,0.7293,0.7361,2563200.0],["1992-01-02",0.7327,0.7412,0.731,0.7344,363600.0],["1992-01-03",0.731,0.731,0.7191,0.7191,230400.0],["1992-01-06",0.7174,0.7208,0.7174,0.7208,2192400.0],["1992-01-07",0.7208,0.7225,0.7208,0.7208,1731600.0],["1992-01-08",0.7225,0.748,0.7225,0.7412,1018800.0],["1992-01-09",0.7446,0.7566,0.7446,0.7532,1339200.0],["1992-01-10",0.7497,0.7736,0.7497,0.7634,874800.0],["1992-01-13",0.76,0.7617,0.7549,0.7549,864000.0],["1992-01-14",0.7514,0.7617,0.7361,0.7361,885600.0],["1992-01-15",0.7327,0.7463,0.7327,0.7446,349200.0],["1992-01-16",0.7446,0.7463,0.7327,0.7429,460800.0],["1992-01-17",0.7395,0.7429,0.7378,0.7429,1270800.0],["1992-01-20",0.7446,0.7446,0.7395,0.7429,442800.0],["1992-01-21",0.7412,0.7429,0.7344,0.7378,75600.0],["1992-01-22",0.7344,0.7344,0.6884,0.702,1630800.0],["1992-01-23",0.6935,0.6935,0.6816,0.685,529200.0],["1992-01-24",0.6748,0.6748,0.6628,0.6748,1414800.0],["1992-01-27",0.668,0.668,0.6628,0.6662,392400.0],["1992-01-28",0.6662,0.668,0.6645,0.6662,856800.0],["1992-01-29",0.6645,0.6662,0.6577,0.6577,673200.0],["1992-01-30",0.6577,0.6611,0.6577,0.6594,784800.0],["1992-01-31",0.6577,0.6594,0.6543,0.656,644400.0],["1992-02-03",0.6543,0.6577,0.6492,0.6509,1238400.0],["1992-02-04",0.6492,0.6492,0.6407,0.6407,1170000.0],["1992-02-05",0.6441,0.6611,0.6441,0.6543,604800.0],["1992-02-06",0.6543,0.6611,0.6509,0.6611,2653200.0],["1992-02-07",0.6628,0.6645,0.6441,0.6475,860400.0],["1992-02-10",0.6475,0.6492,0.6424,0.6492,237600.0],["1992-02-11",0.6509,0.6543,0.6441,0.6475,493200.0],["1992-02-12",0.6475,0.6475,0.6407,0.6441,1436400.0],["1992-02-13",0.6407,0.6424,0.6339,0.639,241200.0],["1992-02-14",0.639,0.6424,0.6339,0.6339,1407600.0],["1992-02-18",0.6322,0.6322,0.6202,0.6202,1486800.0],["1992-02-19",0.6236,0.6236,0.6202,0.6236,298800.0],["1992-02-20",0.6271,0.6271,0.6134,0.6151,910800.0],["1992-02-21",0.6151,0.6151,0.61,0.61,345600.0],["1992-02-24",0.6083,0.6134,0.6032,0.6134,1490400.0],["1992-02-25",0.6134,0.6168,0.6066,0.6168,763200.0],["1992-02-26",0.6202,0.6305,0.6202,0.6288,644400.0],["1992-02-27",0.6322,0.6458,0.6322,0.6458,514800.0],["1992-02-28",0.6475,0.6509,0.6475,0.6509,892800.0],["1992-03-02",0.6458,0.6458,0.6441,0.6441,1119600.0],["1992-03-03",0.6458,0.6475,0.6407,0.6441,262800.0],["1992-03-04",0.639,0.6441,0.6373,0.639,856800.0],["1992-03-05",0.6407,0.6424,0.6373,0.6373,216000.0],["1992-03-06",0.6373,0.639,0.6339,0.6356,2926800.0],["1992-03-09",0.6341,0.6358,0.6307,0.6358,1130400.0],["1992-03-10",0.6392,0.6392,0.6358,0.6358,100800.0],["1992-03-11",0.6358,0.6358,0.6307,0.6341,3034800.0],["1992-03-12",0.6341,0.6375,0.6307,0.6375,1155600.0],["1992-03-13",0.6341,0.6375,0.6341,0.6358,568800.0],["1992-03-16",0.6358,0.6426,0.6358,0.6409,1886400.0],["1992-03-17",0.6409,0.646,0.6409,0.646,1306800.0],["1992-03-18",0.646,0.6477,0.6443,0.6477,1551600.0],["1992-03-19",0.6529,0.6546,0.6495,0.6512,1414800.0],["1992-03-20",0.6563,0.6597,0.6546,0.6546,1321200.0],["1992-03-23",0.6546,0.6597,0.6546,0.6563,1101600.0],["1992-03-24",0.658,0.6683,0.658,0.6597,2908800.0],["1992-03-25",0.6597,0.6631,0.6563,0.6631,939600.0],["1992-03-26",0.6614,0.6665,0.6614,0.6665,1742400.0],["1992-03-27",0.6665,0.6751,0.6665,0.6734,3333600.0],["1992-03-30",0.6717,0.6734,0.67,0.67,1227600.0],["1992-03-31",0.67,0.67,0.6631,0.6631,2300400.0],["1992-04-01",0.6631,0.6717,0.6631,0.6717,1681200.0],["1992-04-02",0.6683,0.67,0.6648,0.6683,1490400.0],["1992-04-03",0.6648,0.6683,0.6648,0.6665,154800.0],["1992-04-06",0.6665,0.6665,0.6563,0.6614,334800.0],["1992-04-07",0.6597,0.6614,0.6597,0.6614,518400.0],["1992-04-08",0.6597,0.6597,0.6546,0.6563,727200.0],["1992-04-09",0.6529,0.6529,0.6426,0.6426,450000.0],["1992-04-10",0.646,0.6546,0.646,0.6546,360000.0],["1992-04-13",0.6563,0.6665,0.6546,0.6665,450000.0],["1992-04-14",0.6648,0.67,0.6648,0.67,180000.0],["1992-04-15",0.6683,0.67,0.6683,0.67,194400.0],["1992-04-16",0.6683,0.6751,0.6683,0.6751,597600.0],["1992-04-20",0.6802,0.7059,0.6768,0.7041,2458800.0],["1992-04-21",0.7041,0.7127,0.7041,0.7093,2073600.0],["1992-04-22",0.711,0.711,0.7059,0.711,705600.0],["1992-04-23",0.711,0.7178,0.711,0.711,1656000.0],["1992-04-24",0.7161,0.7161,0.711,0.711,968400.0],["1992-04-27",0.7144,0.7178,0.7144,0.7161,1573200.0],["1992-04-28",0.7144,0.7161,0.7041,0.7041,1998000.0],["1992-04-29",0.7059,0.7127,0.7041,0.7127,601200.0],["1992-04-30",0.7144,0.7178,0.711,0.7178,928800.0],["1992-05-01",0.7161,0.7161,0.7093,0.711,673200.0],["1992-05-04",0.7076,0.7212,0.7076,0.7144,594000.0],["1992-05-05",0.7144,0.7229,0.7093,0.7229,1303200.0],["1992-05-06",0.7212,0.7229,0.7195,0.7229,770400.0],["1992-05-07",0.7229,0.7229,0.7161,0.7178,295200.0],["1992-05-08",0.7178,0.7178,0.7127,0.7127,597600.0],["1992-05-11",0.711,0.7298,0.711,0.7298,266400.0],["1992-05-12",0.7298,0.7315,0.7247,0.7298,1368000.0],["1992-05-13",0.7247,0.7281,0.7144,0.7178,712800.0],["1992-05-14",0.7178,0.7178,0.7059,0.7076,583200.0],["1992-05-15",0.7041,0.711,0.699,0.7093,406800.0],["1992-05-18",0.7093,0.711,0.7076,0.7076,367200.0],["1992-05-19",0.7059,0.7059,0.7024,0.7041,356400.0],["1992-05-20",0.7041,0.7144,0.7024,0.7076,327600.0],["1992-05-21",0.7076,0.7076,0.6973,0.6973,507600.0],["1992-05-22",0.6973,0.6973,0.6888,0.6905,1094400.0],["1992-05-26",0.6888,0.6888,0.6819,0.6888,972000.0],["1992-05-27",0.6888,0.6973,0.6871,0.6973,1508400.0],["1992-05-28",0.6973,0.6973,0.6939,0.6956,104400.0],["1992-05-29",0.6956,0.7024,0.6939,0.7007,363600.0],["1992-06-01",0.6973,0.7076,0.6973,0.7076,1900800.0],["1992-06-02",0.7178,0.7332,0.7178,0.7332,1699200.0],["1992-06-03",0.7315,0.7366,0.7281,0.7332,453600.0],["1992-06-04",0.7315,0.7332,0.7247,0.7298,799200.0],["1992-06-05",0.7298,0.7298,0.7264,0.7298,842400.0],["1992-06-08",0.7248,0.7248,0.718,0.7231,896400.0],["1992-06-09",0.7214,0.7334,0.7214,0.73,813600.0],["1992-06-10",0.73,0.73,0.7266,0.73,583200.0],["1992-06-11",0.73,0.73,0.718,0.718,1400400.0],["1992-06-12",0.7197,0.7197,0.7129,0.7163,403200.0],["1992-06-15",0.7403,0.7694,0.7403,0.7523,2008800.0],["1992-06-16",0.754,0.754,0.7437,0.7454,993600.0],["1992-06-17",0.7403,0.7454,0.7403,0.7437,2343600.0],["1992-06-18",0.7454,0.7523,0.7454,0.7523,1011600.0],["1992-06-19",0.7471,0.7557,0.7437,0.7523,2754000.0],["1992-06-22",0.7488,0.7523,0.7454,0.7523,2466000.0],["1992-06-23",0.754,0.7625,0.754,0.7574,3200400.0],["1992-06-24",0.7574,0.7608,0.7523,0.7608,698400.0],["1992-06-25",0.7625,0.7694,0.7591,0.7677,396000.0],["1992-06-26",0.7677,0.7711,0.7677,0.7711,734400.0],["1992-06-29",0.7677,0.7814,0.7677,0.7745,3164400.0],["1992-06-30",0.7711,0.7745,0.766,0.7745,1065600.0],["1992-07-01",0.778,0.7951,0.778,0.7951,2232000.0],["1992-07-02",0.8157,0.8242,0.8157,0.8208,2793600.0],["1992-07-06",0.8208,0.8225,0.8157,0.8157,2743200.0],["1992-07-07",0.8157,0.8328,0.8157,0.8294,1209600.0],["1992-07-08",0.8277,0.8277,0.802,0.8054,5047200.0],["1992-07-09",0.8054,0.8225,0.8054,0.8191,1886400.0],["1992-07-10",0.8174,0.8277,0.8174,0.8277,680400.0],["1992-07-13",0.8259,0.8465,0.8259,0.8431,799200.0],["1992-07-14",0.8448,0.8448,0.8397,0.8397,975600.0],["1992-07-15",0.8397,0.8551,0.8379,0.8482,3675600.0],["1992-07-16",0.8448,0.8568,0.8328,0.8328,12200400.0],["1992-07-17",0.8328,0.8362,0.8225,0.8345,1573200.0],["1992-07-20",0.8379,0.8379,0.8259,0.8277,702000.0],["1992-07-21",0.8277,0.8328,0.8242,0.8311,1904400.0],["1992-07-22",0.8328,0.8397,0.8328,0.8345,824400.0],["1992-07-23",0.8397,0.8534,0.8362,0.8517,2955600.0],["1992-07-24",0.8448,0.8499,0.8397,0.8414,1450800.0],["1992-07-27",0.8379,0.8379,0.8259,0.8259,540000.0],["1992-07-28",0.8259,0.8482,0.8259,0.8465,738000.0],["1992-07-29",0.8499,0.8688,0.8499,0.8654,1486800.0],["1992-07-30",0.8688,0.8688,0.8534,0.8551,2649600.0],["1992-07-31",0.8568,0.8568,0.8517,0.8534,1080000.0],["1992-08-03",0.8517,0.8636,0.8517,0.8534,496800.0],["1992-08-04",0.8499,0.8551,0.8499,0.8551,255600.0],["1992-08-05",0.8568,0.8636,0.8551,0.8619,1000800.0],["1992-08-06",0.8636,0.8739,0.8636,0.8722,396000.0],["1992-08-07",0.8705,0.8705,0.8551,0.8585,5349600.0],["1992-08-10",0.8534,0.8534,0.8517,0.8534,162000.0],["1992-08-11",0.8534,0.8568,0.8517,0.8568,576000.0],["1992-08-12",0.8551,0.8551,0.8465,0.8551,536400.0],["1992-08-13",0.8517,0.8534,0.8499,0.8534,126000.0],["1992-08-14",0.8534,0.8568,0.8517,0.8551,32400.0],["1992-08-17",0.8705,0.8876,0.8568,0.8671,1771200.0],["1992-08-18",0.8671,0.8688,0.8654,0.8688,968400.0],["1992-08-19",0.8688,0.8774,0.8688,0.8722,568800.0],["1992-08-20",0.8705,0.8808,0.8705,0.8739,1893600.0],["1992-08-21",0.8774,0.8774,0.8671,0.8705,968400.0],["1992-08-24",0.8705,0.8739,0.8671,0.8688,1929600.0],["1992-08-25",0.8654,0.8654,0.8345,0.8345,1627200.0],["1992-08-26",0.8277,0.8277,0.8157,0.8225,2084400.0],["1992-08-27",0.8277,0.8345,0.8259,0.8328,1598400.0],["1992-08-28",0.8294,0.8328,0.8294,0.8311,2858400.0],["1992-08-31",0.8328,0.8328,0.8311,0.8328,543600.0],["1992-09-01",0.8311,0.8414,0.8311,0.8414,1126800.0],["1992-09-02",0.8379,0.8465,0.8362,0.8448,1976400.0],["1992-09-03",0.8465,0.8465,0.8328,0.8362,331200.0],["1992-09-04",0.833,0.833,0.8313,0.833,896400.0],["1992-09-08",0.8296,0.833,0.8296,0.833,1206000.0],["1992-09-09",0.8313,0.8313,0.8278,0.8296,1465200.0],["1992-09-10",0.8261,0.8296,0.8261,0.8261,266400.0],["1992-09-11",0.8278,0.8313,0.8278,0.8296,4564800.0],["1992-09-14",0.8313,0.8416,0.8313,0.8416,306000.0],["1992-09-15",0.8382,0.8433,0.8382,0.8416,367200.0],["1992-09-16",0.8416,0.8536,0.8416,0.8519,777600.0],["1992-09-17",0.8519,0.8622,0.8502,0.8622,1393200.0],["1992-09-18",0.8622,0.8725,0.8622,0.8674,6386400.0],["1992-09-21",0.8708,0.8725,0.8622,0.8622,1382400.0],["1992-09-22",0.8622,0.8639,0.8605,0.8605,1094400.0],["1992-09-23",0.8605,0.8674,0.8605,0.8656,1627200.0],["1992-09-24",0.8691,0.8862,0.8691,0.8862,1044000.0],["1992-09-25",0.9034,0.9034,0.8811,0.8828,1378800.0],["1992-09-28",0.8862,0.8862,0.8845,0.8862,180000.0],["1992-09-29",0.888,0.9034,0.888,0.9034,874800.0],["1992-09-30",0.9034,0.9051,0.9017,0.9034,374400.0],["1992-10-01",0.9069,0.9086,0.9,0.9051,2656800.0],["1992-10-02",0.9086,0.9103,0.8966,0.9017,2232000.0],["1992-10-05",0.9,0.9,0.888,0.8897,651600.0],["1992-10-06",0.8914,0.8914,0.888,0.8897,669600.0],["1992-10-07",0.8845,0.8966,0.8828,0.8828,766800.0],["1992-10-08",0.8862,0.888,0.8811,0.8828,147600.0],["1992-10-09",0.8845,0.8897,0.8828,0.888,612000.0],["1992-10-12",0.888,0.8931,0.888,0.8931,201600.0],["1992-10-13",0.8931,0.9069,0.888,0.9069,1663200.0],["1992-10-14",0.9103,0.9172,0.9103,0.9154,5947200.0],["1992-10-15",0.9137,0.9154,0.9,0.9137,907200.0],["1992-10-16",0.9172,0.9206,0.9154,0.9172,684000.0],["1992-10-19",0.9687,1.0546,0.9687,1.0391,3157200.0],["1992-10-20",1.0374,1.0546,1.0288,1.0288,4888800.0],["1992-10-21",1.0254,1.0322,1.0236,1.0305,1522800.0],["1992-10-22",1.0305,1.034,1.0271,1.0271,1735200.0],["1992-10-23",1.0305,1.034,1.0305,1.0305,597600.0],["1992-10-26",1.0322,1.0614,1.0305,1.0614,2685600.0],["1992-10-27",1.0666,1.1044,1.0649,1.0838,5324400.0],["1992-10-28",1.082,1.1009,1.0786,1.0906,5497200.0],["1992-10-29",1.0958,1.1215,1.0958,1.1198,1764000.0],["1992-10-30",1.1198,1.1233,1.113,1.1198,1843200.0],["1992-11-02",1.1198,1.1215,1.1095,1.1095,1116000.0],["1992-11-03",1.1095,1.1095,1.0855,1.0889,7124400.0],["1992-11-04",1.0906,1.0941,1.0889,1.0906,3567600.0],["1992-11-05",1.0906,1.0906,1.0872,1.0906,2016000.0],["1992-11-06",1.0906,1.0923,1.0855,1.0855,2966400.0],["1992-11-09",1.0838,1.1078,1.0838,1.1027,7524000.0],["1992-11-10",1.0992,1.1181,1.0975,1.1078,7405200.0],["1992-11-11",1.1078,1.1319,1.1061,1.125,8344800.0],["1992-11-12",1.1233,1.1336,1.1198,1.1336,1465200.0],["1992-11-13",1.1336,1.1353,1.125,1.1267,514800.0],["1992-11-16",1.1301,1.1336,1.1267,1.1267,612000.0],["1992-11-17",1.1288,1.1288,1.0995,1.0995,1616400.0],["1992-11-18",1.0995,1.1047,1.0875,1.0978,3297600.0],["1992-11-19",1.0978,1.1305,1.0978,1.1305,1360800.0],["1992-11-20",1.127,1.1288,1.1219,1.1219,435600.0],["1992-11-23",1.1081,1.1081,1.0995,1.0995,950400.0],["1992-11-24",1.103,1.1047,1.0995,1.1012,867600.0],["1992-11-25",1.1012,1.1012,1.0961,1.0995,392400.0],["1992-11-27",1.0995,1.103,1.0961,1.1012,417600.0],["1992-11-30",1.0995,1.0995,1.0875,1.0978,1256400.0],["1992-12-01",1.0961,1.0961,1.0806,1.084,1753200.0],["1992-12-02",1.0857,1.0857,1.0771,1.0771,1188000.0],["1992-12-03",1.0771,1.0771,1.0737,1.0771,1195200.0],["1992-12-04",1.0737,1.0875,1.0737,1.084,763200.0],["1992-12-07",1.0875,1.0944,1.0875,1.0909,856800.0],["1992-12-08",1.0926,1.0944,1.084,1.0944,892800.0],["1992-12-09",1.0943,1.1718,1.0943,1.1202,1664400.0],["1992-12-10",1.115,1.146,1.115,1.1408,23782800.0],["1992-12-11",1.1408,1.1408,1.1202,1.1305,2551200.0],["1992-12-14",1.1305,1.1356,1.1253,1.1253,1626000.0],["1992-12-15",1.1305,1.1305,1.115,1.1202,2246400.0],["1992-12-16",1.115,1.1253,1.115,1.1202,597600.0],["1992-12-17",1.115,1.1356,1.115,1.1356,1563600.0],["1992-12-18",1.146,1.146,1.1305,1.1356,1742400.0],["1992-12-21",1.1305,1.1305,1.115,1.1253,438000.0],["1992-12-22",1.1305,1.1718,1.1305,1.146,2596800.0],["1992-12-23",1.1563,1.1718,1.1511,1.1666,844800.0],["1992-12-24",1.1666,1.1821,1.1666,1.1769,807600.0],["1992-12-28",1.1769,1.1873,1.1666,1.1666,476400.0],["1992-12-29",1.1666,1.2131,1.1666,1.1873,1369200.0],["1992-12-30",1.1873,1.2028,1.1873,1.2028,1458000.0],["1992-12-31",1.2028,1.2028,1.1924,1.2028,489600.0],["1993-01-04",1.1924,1.1976,1.1821,1.1924,810000.0],["1993-01-05",1.1821,1.1976,1.1718,1.1976,2311200.0],["1993-01-06",1.1976,1.2389,1.1976,1.2389,13880400.0],["1993-01-07",1.3628,1.3783,1.3008,1.306,12315600.0],["1993-01-08",1.3163,1.3318,1.3008,1.3215,4054800.0],["1993-01-11",1.3215,1.3421,1.3215,1.3421,1532400.0],["1993-01-12",1.3525,1.3628,1.3473,1.3473,1472400.0],["1993-01-13",1.3473,1.3525,1.337,1.3525,1254000.0],["1993-01-14",1.3525,1.4196,1.3421,1.3937,1728000.0],["1993-01-15",1.3937,1.3937,1.3576,1.3679,2112000.0],["1993-01-18",1.3731,1.4092,1.3525,1.4041,3585600.0],["1993-01-19",1.3937,1.4041,1.3834,1.4041,885600.0],["1993-01-20",1.4041,1.4144,1.3886,1.3937,1200000.0],["1993-01-21",1.3886,1.4402,1.3783,1.4247,5492400.0],["1993-01-22",1.4299,1.4918,1.4299,1.466,2274000.0],["1993-01-25",1.4557,1.4763,1.4557,1.4712,8187600.0],["1993-01-26",1.4712,1.4815,1.435,1.4505,2125200.0],["1993-01-27",1.435,1.435,1.3989,1.4041,1214400.0],["1993-01-28",1.3937,1.3937,1.337,1.3628,1746000.0],["1993-01-29",1.3731,1.4041,1.3628,1.3679,3076800.0],["1993-02-01",1.3731,1.3989,1.3731,1.3937,2319600.0],["1993-02-02",1.3937,1.4041,1.3834,1.4041,754800.0],["1993-02-03",1.4092,1.4196,1.3989,1.4041,928800.0],["1993-02-04",1.4144,1.4196,1.3989,1.4041,1624800.0],["1993-02-05",1.4041,1.4041,1.3731,1.3731,939600.0],["1993-02-08",1.3679,1.3834,1.3266,1.3318,717600.0],["1993-02-09",1.3215,1.3318,1.306,1.3215,1027200.0],["1993-02-10",1.3112,1.3318,1.3112,1.3215,1857600.0],["1993-02-11",1.3112,1.3215,1.3112,1.3163,312000.0],["1993-02-12",1.3215,1.3215,1.3008,1.3008,1219200.0],["1993-02-16",1.2699,1.2957,1.2234,1.2389,2329200.0],["1993-02-17",1.2389,1.2595,1.2389,1.2544,2320800.0],["1993-02-18",1.2492,1.2647,1.2182,1.2492,2649600.0],["1993-02-19",1.2544,1.275,1.2492,1.275,730800.0],["1993-02-22",1.2853,1.2905,1.2647,1.2853,408000.0],["1993-02-23",1.2905,1.2905,1.2544,1.2699,367200.0],["1993-02-24",1.2699,1.2699,1.2595,1.2699,392400.0],["1993-02-25",1.275,1.306,1.2699,1.306,1464000.0],["1993-02-26",1.3008,1.337,1.3008,1.3318,1034400.0],["1993-03-01",1.3525,1.3834,1.3421,1.3679,766800.0],["1993-03-02",1.3576,1.3576,1.3215,1.3318,621600.0],["1993-03-03",1.3318,1.3679,1.3318,1.3576,904800.0],["1993-03-04",1.3576,1.3628,1.3421,1.3576,450000.0],["1993-03-05",1.3628,1.3628,1.3421,1.3576,488400.0],["1993-03-08",1.3649,1.3804,1.3545,1.3752,3724800.0],["1993-03-09",1.3804,1.401,1.3752,1.401,1706400.0],["1993-03-10",1.3907,1.4062,1.3907,1.4062,588000.0],["1993-03-11",1.3959,1.3959,1.3545,1.3649,10572000.0],["1993-03-12",1.37,1.3752,1.3442,1.3752,1430400.0],["1993-03-15",1.3752,1.3752,1.3235,1.3442,1017600.0],["1993-03-16",1.3442,1.3442,1.3183,1.3235,2636400.0],["1993-03-17",1.3287,1.3287,1.3028,1.3132,873600.0],["1993-03-18",1.3183,1.3597,1.3183,1.3545,1098000.0],["1993-03-19",1.3545,1.3545,1.3338,1.3545,1545600.0],["1993-03-22",1.3442,1.3545,1.339,1.3545,266400.0],["1993-03-23",1.3545,1.3597,1.3442,1.3597,1608000.0],["1993-03-24",1.3545,1.3649,1.3493,1.3597,2355600.0],["1993-03-25",1.3545,1.3597,1.3493,1.3545,277200.0],["1993-03-26",1.3493,1.3752,1.3493,1.3545,1392000.0],["1993-03-29",1.3597,1.4114,1.3597,1.4062,1299600.0],["1993-03-30",1.4114,1.4217,1.4062,1.4114,542400.0],["1993-03-31",1.4166,1.4372,1.4062,1.4372,692400.0],["1993-04-01",1.4321,1.4321,1.401,1.4217,980400.0],["1993-04-02",1.4114,1.4114,1.3907,1.3959,658800.0],["1993-04-05",1.3907,1.401,1.3649,1.3649,1611600.0],["1993-04-06",1.3649,1.3752,1.3649,1.37,409200.0],["1993-04-07",1.3649,1.3959,1.3597,1.3804,1064400.0],["1993-04-08",1.3804,1.3907,1.37,1.3907,2106000.0],["1993-04-12",1.3959,1.4527,1.3959,1.4269,1221600.0],["1993-04-13",1.4269,1.4993,1.4269,1.4683,2060400.0],["1993-04-14",1.4631,1.4734,1.4476,1.4527,1359600.0],["1993-04-15",1.4527,1.4631,1.4476,1.4631,645600.0],["1993-04-16",1.4579,1.4631,1.4424,1.4424,609600.0],["1993-04-19",1.4527,1.4631,1.4269,1.4269,1045200.0],["1993-04-20",1.4424,1.4527,1.4321,1.4476,1052400.0],["1993-04-21",1.4527,1.4579,1.4476,1.4527,992400.0],["1993-04-22",1.4476,1.4527,1.4062,1.4062,1200000.0],["1993-04-23",1.401,1.4062,1.3235,1.339,1050000.0],["1993-04-26",1.3493,1.3493,1.308,1.3183,940800.0],["1993-04-27",1.308,1.3183,1.2976,1.308,970800.0],["1993-04-28",1.3183,1.3183,1.308,1.3183,361200.0],["1993-04-29",1.3183,1.3183,1.2976,1.2976,482400.0],["1993-04-30",1.2976,1.3028,1.2976,1.2976,828000.0],["1993-05-03",1.2976,1.3235,1.2976,1.3183,776400.0],["1993-05-04",1.3235,1.3338,1.3132,1.3235,370800.0],["1993-05-05",1.3235,1.3493,1.3235,1.339,697200.0],["1993-05-06",1.3338,1.3338,1.3183,1.3287,828000.0],["1993-05-07",1.3338,1.3545,1.3235,1.3545,1033200.0],["1993-05-10",1.3545,1.3545,1.3338,1.339,956400.0],["1993-05-11",1.3287,1.339,1.3183,1.3183,242400.0],["1993-05-12",1.3183,1.3235,1.3028,1.308,474000.0],["1993-05-13",1.3028,1.3132,1.2821,1.3028,358800.0],["1993-05-14",1.3028,1.308,1.2563,1.2563,254400.0],["1993-05-17",1.2459,1.2459,1.2201,1.2253,854400.0],["1993-05-18",1.2304,1.2304,1.1477,1.1839,1124400.0],["1993-05-19",1.1891,1.2356,1.1787,1.2201,2218800.0],["1993-05-20",1.2098,1.2201,1.2046,1.2046,2428800.0],["1993-05-21",1.2098,1.2098,1.1839,1.1942,978000.0],["1993-05-24",1.1942,1.1942,1.1684,1.1891,620400.0],["1993-05-25",1.1787,1.2098,1.1787,1.1942,1789200.0],["1993-05-26",1.1736,1.1891,1.1374,1.1684,1695600.0],["1993-05-27",1.1684,1.2098,1.1684,1.1994,1305600.0],["1993-05-28",1.2098,1.2459,1.2098,1.2408,1447200.0],["1993-06-01",1.2408,1.2666,1.2408,1.2615,2587200.0],["1993-06-02",1.2666,1.2718,1.2459,1.2459,963600.0],["1993-06-03",1.2459,1.2615,1.2408,1.2615,992400.0],["1993-06-04",1.2563,1.2666,1.2408,1.2459,817200.0],["1993-06-07",1.2428,1.2428,1.2066,1.2118,555600.0],["1993-06-08",1.2118,1.2118,1.1859,1.1911,610800.0],["1993-06-09",1.1859,1.2169,1.1859,1.2118,433200.0],["1993-06-10",1.2066,1.2118,1.1703,1.1703,640800.0],["1993-06-11",1.1859,1.1911,1.1496,1.1548,732000.0],["1993-06-14",1.16,1.1652,1.1393,1.1496,2635200.0],["1993-06-15",1.1548,1.2014,1.1548,1.1859,1099200.0],["1993-06-16",1.1807,1.2532,1.1755,1.2532,8962800.0],["1993-06-17",1.2532,1.2584,1.248,1.248,770400.0],["1993-06-18",1.2325,1.2377,1.2273,1.2273,909600.0],["1993-06-21",1.2273,1.2739,1.2273,1.2636,1210800.0],["1993-06-22",1.2739,1.2894,1.2687,1.2894,1052400.0],["1993-06-23",1.2843,1.2843,1.2636,1.2791,1585200.0],["1993-06-24",1.2843,1.2843,1.2687,1.2791,2188800.0],["1993-06-25",1.2843,1.3153,1.2843,1.3153,826800.0],["1993-06-28",1.3153,1.3412,1.305,1.3153,1426800.0],["1993-06-29",1.3205,1.3516,1.3153,1.3412,848400.0],["1993-06-30",1.3361,1.3775,1.3153,1.3568,447600.0],["1993-07-01",1.3568,1.3568,1.3309,1.3412,895200.0],["1993-07-02",1.3205,1.3464,1.3153,1.3205,1389600.0],["1993-07-06",1.3153,1.3412,1.3153,1.3205,705600.0],["1993-07-07",1.3205,1.3619,1.3153,1.3619,1636800.0],["1993-07-08",1.3671,1.3827,1.3568,1.3619,2276400.0],["1993-07-09",1.3568,1.3671,1.3361,1.3464,757200.0],["1993-07-12",1.3464,1.3568,1.3309,1.3464,204000.0],["1993-07-13",1.3412,1.3671,1.3361,1.3671,454800.0],["1993-07-14",1.3619,1.3671,1.3516,1.3619,172800.0],["1993-07-15",1.5018,1.5484,1.4448,1.5484,6934800.0],["1993-07-16",1.5484,1.5484,1.4707,1.5018,2072400.0],["1993-07-19",1.4914,1.5018,1.4914,1.5018,1082400.0],["1993-07-20",1.5018,1.5846,1.4914,1.5639,1662000.0],["1993-07-21",1.5743,1.6053,1.5639,1.5743,942000.0],["1993-07-22",1.5639,1.5691,1.5328,1.5432,1023600.0],["1993-07-23",1.5328,1.538,1.5328,1.5328,39793200.0],["1993-07-26",1.538,1.5743,1.538,1.5535,6342000.0],["1993-07-27",1.5535,1.6157,1.5484,1.6157,3744000.0],["1993-07-28",1.6157,1.6778,1.595,1.6209,2673600.0],["1993-07-29",1.6209,1.6312,1.6105,1.6157,1834800.0],["1993-07-30",1.6209,1.626,1.595,1.6002,153600.0],["1993-08-02",1.6105,1.6157,1.6002,1.6002,1392000.0],["1993-08-03",1.6105,1.6157,1.6002,1.6053,2172000.0],["1993-08-04",1.6053,1.6053,1.5794,1.5898,2518800.0],["1993-08-05",1.5898,1.6053,1.5898,1.6002,3152400.0],["1993-08-06",1.6053,1.6157,1.595,1.6002,1980000.0],["1993-08-09",1.6002,1.6209,1.595,1.6105,2188800.0],["1993-08-10",1.6209,1.6312,1.595,1.6105,1047600.0],["1993-08-11",1.6105,1.6157,1.5898,1.6002,1747200.0],["1993-08-12",1.6002,1.6053,1.5898,1.6002,782400.0],["1993-08-13",1.595,1.6105,1.5846,1.6105,370800.0],["1993-08-16",1.6053,1.6105,1.595,1.6002,769200.0],["1993-08-17",1.595,1.595,1.5794,1.5898,1899600.0],["1993-08-18",1.5846,1.6002,1.5794,1.5846,764400.0],["1993-08-19",1.5846,1.5898,1.5794,1.5846,705600.0],["1993-08-20",1.5794,1.5846,1.5691,1.5743,1008000.0],["1993-08-23",1.5743,1.5846,1.5743,1.5743,1492800.0],["1993-08-24",1.5743,1.5743,1.5587,1.5691,1034400.0],["1993-08-25",1.5743,1.595,1.5691,1.5743,997200.0],["1993-08-26",1.5743,1.5898,1.5743,1.5794,924000.0],["1993-08-27",1.5846,1.595,1.5794,1.595,356400.0],["1993-08-30",1.5898,1.5898,1.5535,1.5535,862800.0],["1993-08-31",1.5587,1.5794,1.5173,1.5225,2998800.0],["1993-09-01",1.5277,1.5639,1.5277,1.5432,526800.0],["1993-09-02",1.5432,1.5587,1.5328,1.5432,525600.0],["1993-09-03",1.5453,1.6023,1.5453,1.5867,766800.0],["1993-09-07",1.5867,1.623,1.5712,1.5764,1376400.0],["1993-09-08",1.5764,1.5764,1.5349,1.5453,1790400.0],["1993-09-09",1.5608,1.5608,1.5453,1.5556,2500800.0],["1993-09-10",1.5608,1.5919,1.5608,1.5764,2302800.0],["1993-09-13",1.5764,1.6179,1.5764,1.6023,1280400.0],["1993-09-14",1.5971,1.6179,1.5867,1.6127,765600.0],["1993-09-15",1.6023,1.6853,1.5971,1.6801,3051600.0],["1993-09-16",1.6801,1.7008,1.6801,1.6853,699600.0],["1993-09-17",1.6749,1.7527,1.6749,1.7527,1483200.0],["1993-09-20",1.7527,1.8356,1.7527,1.7838,1708800.0],["1993-09-21",1.7838,1.7838,1.6905,1.7164,1569600.0],["1993-09-22",1.7164,1.7423,1.7112,1.7423,2764800.0],["1993-09-23",1.7423,1.7631,1.7216,1.7268,1557600.0],["1993-09-24",1.7268,1.7475,1.7216,1.7475,552000.0],["1993-09-27",1.7423,1.7631,1.7164,1.7475,904800.0],["1993-09-28",1.7423,1.7475,1.7319,1.7371,534000.0],["1993-09-29",1.7371,1.7371,1.7216,1.7216,495600.0],["1993-09-30",1.7216,1.7319,1.7216,1.7216,1144800.0],["1993-10-01",1.7216,1.7319,1.7216,1.7268,256800.0],["1993-10-04",1.7268,1.7371,1.6853,1.6956,547200.0],["1993-10-05",1.6956,1.706,1.6801,1.6956,1206000.0],["1993-10-06",1.6956,1.7112,1.6956,1.706,1101600.0],["1993-10-07",1.706,1.7579,1.706,1.7475,1249200.0],["1993-10-08",1.7475,1.7942,1.7475,1.7942,892800.0],["1993-10-11",1.7942,1.7994,1.7786,1.789,1078800.0],["1993-10-12",1.789,1.8149,1.789,1.7942,1304400.0],["1993-10-13",1.7942,1.7942,1.7734,1.7838,844800.0],["1993-10-14",1.7838,1.7942,1.7786,1.7786,1401600.0],["1993-10-15",1.7838,1.7942,1.7786,1.789,963600.0],["1993-10-18",1.789,1.7942,1.7631,1.789,747600.0],["1993-10-19",1.8305,1.9134,1.8305,1.8564,3268800.0],["1993-10-20",1.846,1.846,1.789,1.7942,1657200.0],["1993-10-21",1.7838,1.7838,1.7631,1.7682,1030800.0],["1993-10-22",1.7682,1.7734,1.7268,1.7268,804000.0],["1993-10-25",1.7216,1.7786,1.7112,1.7786,2736000.0],["1993-10-26",1.7786,1.7838,1.7734,1.7838,6930000.0],["1993-10-27",1.7838,1.8097,1.7838,1.7838,3502800.0],["1993-10-28",1.7942,1.8408,1.7942,1.8408,2636400.0],["1993-10-29",1.8357,1.8979,1.8357,1.8979,3704400.0],["1993-11-01",1.8979,1.9031,1.8927,1.8927,2964000.0],["1993-11-02",1.8823,1.8823,1.8201,1.8253,1819200.0],["1993-11-03",1.8253,1.8253,1.7527,1.7682,2961600.0],["1993-11-04",1.7786,1.7838,1.7164,1.7579,3272400.0],["1993-11-05",1.7579,1.7682,1.7164,1.7371,2101200.0],["1993-11-08",1.7527,1.7579,1.7371,1.7527,757200.0],["1993-11-09",1.7734,1.8045,1.7734,1.8045,818400.0],["1993-11-10",1.8045,1.8045,1.7579,1.7631,2988000.0],["1993-11-11",1.7631,1.7734,1.7579,1.7579,1990800.0],["1993-11-12",1.7579,1.7786,1.7527,1.7579,1736400.0],["1993-11-15",1.7527,1.7682,1.7527,1.7682,2169600.0],["1993-11-16",1.7631,1.7631,1.7216,1.7268,3004800.0],["1993-11-17",1.7423,1.7423,1.6956,1.706,1424400.0],["1993-11-18",1.7008,1.7008,1.6801,1.6956,1557600.0],["1993-11-19",1.6956,1.6956,1.6593,1.6749,1510800.0],["1993-11-22",1.6749,1.6749,1.6127,1.6334,1689600.0],["1993-11-23",1.6334,1.6697,1.6334,1.6697,877200.0],["1993-11-24",1.6645,1.6645,1.649,1.6645,830400.0],["1993-11-26",1.6593,1.6645,1.6593,1.6593,222000.0],["1993-11-29",1.6645,1.6645,1.6542,1.6542,1911600.0],["1993-11-30",1.649,1.6542,1.6334,1.6334,1358400.0],["1993-12-01",1.6542,1.6593,1.6282,1.6542,1131600.0],["1993-12-02",1.6542,1.6542,1.6334,1.6386,198000.0],["1993-12-03",1.6386,1.649,1.6282,1.649,722400.0],["1993-12-06",1.6511,1.677,1.6459,1.6718,1622400.0],["1993-12-07",1.6614,1.703,1.6614,1.703,2506800.0],["1993-12-08",1.703,1.7237,1.6978,1.703,1194000.0],["1993-12-09",1.703,1.7185,1.703,1.7082,608400.0],["1993-12-10",1.7082,1.7082,1.6718,1.677,1107600.0],["1993-12-13",1.6666,1.6666,1.6459,1.6562,2618400.0],["1993-12-14",1.6459,1.6459,1.6407,1.6407,448800.0],["1993-12-15",1.6459,1.651,1.6251,1.6251,818400.0],["1993-12-16",1.6355,1.6562,1.6251,1.6511,1381200.0],["1993-12-17",1.6511,1.6666,1.6407,1.6511,937200.0],["1993-12-20",1.6459,1.6511,1.6303,1.6355,366000.0],["1993-12-21",1.6303,1.6303,1.6095,1.6147,1236000.0],["1993-12-22",1.6147,1.6199,1.5939,1.6199,711600.0],["1993-12-23",1.6199,1.6355,1.6095,1.6199,1134000.0],["1993-12-27",1.6147,1.6199,1.6043,1.6095,739200.0],["1993-12-28",1.5991,1.6199,1.5991,1.6147,1440000.0],["1993-12-29",1.6199,1.6459,1.6199,1.6407,1501200.0],["1993-12-30",1.6459,1.6562,1.6303,1.6562,360000.0],["1993-12-31",1.6459,1.6822,1.6303,1.6822,1260000.0],["1994-01-03",1.6822,1.6822,1.6407,1.6459,750000.0],["1994-01-04",1.6511,1.6562,1.6095,1.6095,1264800.0],["1994-01-05",1.6199,1.6251,1.5939,1.5939,2106000.0],["1994-01-06",1.5939,1.5939,1.5316,1.5472,7884000.0],["1994-01-07",1.5524,1.5576,1.5368,1.542,1266000.0],["1994-01-10",1.542,1.5732,1.5368,1.5732,1594800.0],["1994-01-11",1.5628,1.5628,1.5264,1.5368,3811200.0],["1994-01-12",1.5368,1.542,1.5109,1.5213,2930400.0],["1994-01-13",1.5264,1.5316,1.5057,1.5161,3925200.0],["1994-01-14",1.5161,1.5213,1.5109,1.5161,3208800.0],["1994-01-17",1.5161,1.5161,1.4901,1.4901,2647200.0],["1994-01-18",1.4901,1.5264,1.4745,1.5057,7396800.0],["1994-01-19",1.5109,1.5161,1.4901,1.4953,801600.0],["1994-01-20",1.4953,1.4953,1.4745,1.4901,1695600.0],["1994-01-21",1.4849,1.4953,1.4797,1.4797,1688400.0],["1994-01-24",1.4797,1.5057,1.4797,1.4953,1110000.0],["1994-01-25",1.4849,1.4901,1.4641,1.4641,961200.0],["1994-01-26",1.4641,1.4693,1.4538,1.4641,3324000.0],["1994-01-27",1.433,1.433,1.3291,1.3343,20930400.0],["1994-01-28",1.3343,1.407,1.3343,1.407,15872400.0],["1994-01-31",1.4174,1.4486,1.4174,1.4278,9806400.0],["1994-02-01",1.4278,1.433,1.4122,1.4278,8372400.0],["1994-02-02",1.433,1.4589,1.433,1.4434,5566800.0],["1994-02-03",1.4486,1.4641,1.4382,1.4486,3784800.0],["1994-02-04",1.4382,1.4434,1.4122,1.4174,2132400.0],["1994-02-07",1.4174,1.4382,1.4122,1.433,3628800.0],["1994-02-08",1.4382,1.4434,1.433,1.4434,3698400.0],["1994-02-09",1.4434,1.4641,1.4434,1.4538,4490400.0],["1994-02-10",1.4538,1.4901,1.4538,1.4745,5797200.0],["1994-02-11",1.4745,1.4745,1.4434,1.4486,3327600.0],["1994-02-14",1.4538,1.4849,1.4538,1.4745,1892400.0],["1994-02-15",1.4849,1.5057,1.4849,1.4901,2227200.0],["1994-02-16",1.4901,1.4953,1.4797,1.4849,2335200.0],["1994-02-17",1.4797,1.4901,1.4382,1.4382,1143600.0],["1994-02-18",1.4278,1.4538,1.4174,1.4486,4570800.0],["1994-02-22",1.4486,1.4538,1.4382,1.4382,2716800.0],["1994-02-23",1.4382,1.4538,1.4382,1.4538,2532000.0],["1994-02-24",1.4486,1.4486,1.433,1.4382,500400.0],["1994-02-25",1.433,1.433,1.4122,1.4174,670800.0],["1994-02-28",1.4278,1.4278,1.4018,1.4018,4962000.0],["1994-03-01",1.4018,1.4122,1.3915,1.407,2420400.0],["1994-03-02",1.3966,1.4018,1.3915,1.4018,1867200.0],["1994-03-03",1.3966,1.4018,1.3966,1.4018,1693200.0],["1994-03-04",1.3966,1.3966,1.3915,1.3966,32265600.0],["1994-03-07",1.4091,1.4195,1.3987,1.4091,1767600.0],["1994-03-08",1.4091,1.4091,1.3935,1.3935,4209600.0],["1994-03-09",1.3987,1.4091,1.3831,1.4039,3625200.0],["1994-03-10",1.3935,1.4039,1.3779,1.3831,7480800.0],["1994-03-11",1.3831,1.3883,1.3675,1.3675,898800.0],["1994-03-14",1.3727,1.3727,1.3259,1.3259,2870400.0],["1994-03-15",1.3311,1.3311,1.3207,1.3207,4839600.0],["1994-03-16",1.3259,1.3259,1.3155,1.3155,1080000.0],["1994-03-17",1.3259,1.3259,1.2999,1.3155,2077200.0],["1994-03-18",1.3259,1.3259,1.2791,1.2895,2668800.0],["1994-03-21",1.2791,1.2843,1.2687,1.2739,5010000.0],["1994-03-22",1.2843,1.3259,1.2843,1.3207,3007200.0],["1994-03-23",1.3259,1.3363,1.2999,1.2999,2013600.0],["1994-03-24",1.3051,1.3103,1.2635,1.2687,3315600.0],["1994-03-25",1.2895,1.3051,1.2791,1.2843,2971200.0],["1994-03-28",1.2791,1.2843,1.2531,1.2635,2236800.0],["1994-03-29",1.2583,1.2687,1.2219,1.2427,2307600.0],["1994-03-30",1.2323,1.2427,1.2063,1.2115,1974000.0],["1994-03-31",1.2167,1.2167,1.1543,1.2115,1302000.0],["1994-04-04",1.1907,1.2115,1.1855,1.2063,644400.0],["1994-04-05",1.2687,1.2687,1.2011,1.2063,3434400.0],["1994-04-06",1.2167,1.2167,1.1959,1.2115,3256800.0],["1994-04-07",1.2167,1.2375,1.2115,1.2375,1670400.0],["1994-04-08",1.2999,1.2999,1.2635,1.2739,1345200.0],["1994-04-11",1.2791,1.3103,1.2739,1.2947,1416000.0],["1994-04-12",1.3103,1.3103,1.2843,1.2999,642000.0],["1994-04-13",1.2999,1.2999,1.2791,1.2791,1869600.0],["1994-04-14",1.2843,1.2895,1.2791,1.2895,513600.0],["1994-04-15",1.2947,1.2947,1.2739,1.2843,1087200.0],["1994-04-18",1.2895,1.2999,1.2895,1.2947,1021200.0],["1994-04-19",1.3155,1.3571,1.3155,1.3415,4063200.0],["1994-04-20",1.3415,1.3519,1.3415,1.3519,2242800.0],["1994-04-21",1.3519,1.3727,1.3519,1.3675,798000.0],["1994-04-22",1.3727,1.3987,1.3727,1.3883,3159600.0],["1994-04-25",1.3987,1.4039,1.3675,1.3727,892800.0],["1994-04-26",1.3779,1.3779,1.3467,1.3467,420000.0],["1994-04-28",1.3571,1.3571,1.3259,1.3311,2528400.0],["1994-04-29",1.3311,1.3311,1.3155,1.3259,826800.0],["1994-05-02",1.3259,1.3259,1.3207,1.3207,2972400.0],["1994-05-03",1.3207,1.3311,1.3155,1.3207,2640000.0],["1994-05-04",1.3155,1.3259,1.3103,1.3103,571200.0],["1994-05-05",1.3103,1.3311,1.3103,1.3207,734400.0],["1994-05-06",1.3155,1.3155,1.3051,1.3051,835200.0],["1994-05-09",1.3051,1.3051,1.2791,1.2791,2545200.0],["1994-05-10",1.2947,1.3103,1.2895,1.3051,2847600.0],["1994-05-11",1.3051,1.3129,1.2895,1.2895,1879200.0],["1994-05-12",1.2999,1.3207,1.2999,1.3051,1454400.0],["1994-05-13",1.3103,1.3103,1.2947,1.2999,2775600.0],["1994-05-16",1.3051,1.3155,1.2947,1.3051,1333200.0],["1994-05-17",1.3103,1.3363,1.3103,1.3363,937200.0],["1994-05-18",1.3467,1.3935,1.3467,1.3935,2100000.0],["1994-05-19",1.3935,1.3935,1.3519,1.3519,1056000.0],["1994-05-20",1.3519,1.3623,1.3467,1.3519,264000.0],["1994-05-23",1.3519,1.3571,1.3415,1.3415,1773600.0],["1994-05-24",1.3519,1.3623,1.3519,1.3519,470400.0],["1994-05-25",1.3519,1.3675,1.3519,1.3623,278400.0],["1994-05-26",1.3727,1.3831,1.3675,1.3831,699600.0],["1994-05-27",1.3831,1.3987,1.3831,1.3987,2665200.0],["1994-05-31",1.3987,1.4247,1.3831,1.4143,1806000.0],["1994-06-01",1.4195,1.4195,1.4091,1.4143,453600.0],["1994-06-02",1.4195,1.4507,1.4195,1.4507,1242000.0],["1994-06-03",1.4455,1.4507,1.4351,1.4351,2179200.0],["1994-06-06",1.4424,1.4684,1.4424,1.4632,855600.0],["1994-06-07",1.4684,1.4841,1.4684,1.4789,978000.0],["1994-06-08",1.4737,1.4789,1.4268,1.432,286800.0],["1994-06-09",1.432,1.4528,1.4268,1.4528,486000.0],["1994-06-10",1.4528,1.4632,1.4476,1.458,1750800.0],["1994-06-13",1.458,1.4684,1.458,1.4632,385200.0],["1994-06-14",1.4841,1.4841,1.4372,1.4372,1728000.0],["1994-06-15",1.4424,1.4424,1.4216,1.4216,594000.0],["1994-06-16",1.4216,1.432,1.4216,1.432,374400.0],["1994-06-17",1.4372,1.4372,1.432,1.432,696000.0],["1994-06-20",1.432,1.432,1.3955,1.3955,495600.0],["1994-06-21",1.406,1.406,1.3903,1.4008,1422000.0],["1994-06-22",1.4008,1.4112,1.3955,1.406,1138800.0],["1994-06-23",1.4008,1.406,1.4008,1.4008,394800.0],["1994-06-24",1.406,1.4112,1.3851,1.3851,265200.0],["1994-06-27",1.3851,1.3955,1.3799,1.3955,686400.0],["1994-06-28",1.3955,1.4268,1.3929,1.4216,1040400.0],["1994-06-29",1.4216,1.4268,1.4164,1.4164,742800.0],["1994-06-30",1.4372,1.4424,1.3851,1.3851,696000.0],["1994-07-01",1.3851,1.4164,1.3851,1.4112,3214800.0],["1994-07-05",1.4112,1.4216,1.406,1.4164,681600.0],["1994-07-06",1.4112,1.4268,1.4112,1.4164,2913600.0],["1994-07-07",1.4112,1.4216,1.4112,1.4216,2263200.0],["1994-07-08",1.4216,1.4216,1.4112,1.4112,46800.0],["1994-07-11",1.4164,1.4164,1.3955,1.4008,284400.0],["1994-07-12",1.4008,1.432,1.4008,1.432,438000.0],["1994-07-13",1.4268,1.4476,1.4216,1.4476,1087200.0],["1994-07-14",1.4476,1.4737,1.4476,1.4684,1041600.0],["1994-07-15",1.458,1.4841,1.458,1.4841,806400.0],["1994-07-18",1.4841,1.4945,1.4789,1.4945,129600.0],["1994-07-19",1.5153,1.5309,1.4997,1.5309,1960800.0],["1994-07-20",1.5257,1.5361,1.5205,1.5257,3566400.0],["1994-07-21",1.5205,1.5205,1.5101,1.5205,531600.0],["1994-07-22",1.5101,1.5205,1.5049,1.5205,794400.0],["1994-07-25",1.5257,1.5414,1.5257,1.5361,408000.0],["1994-07-26",1.5361,1.557,1.5361,1.5466,951600.0],["1994-07-27",1.5413,1.583,1.5413,1.5726,1227600.0],["1994-07-28",1.5726,1.6038,1.5726,1.6038,1521600.0],["1994-07-29",1.5986,1.6195,1.5986,1.6143,500400.0],["1994-08-01",1.6195,1.6195,1.5778,1.583,802800.0],["1994-08-02",1.5882,1.5934,1.5778,1.583,1243200.0],["1994-08-03",1.5726,1.5726,1.5466,1.5622,1161600.0],["1994-08-04",1.557,1.5778,1.5518,1.5622,592800.0],["1994-08-05",1.5622,1.5622,1.5361,1.557,451200.0],["1994-08-08",1.557,1.5622,1.5466,1.5622,213600.0],["1994-08-09",1.5726,1.583,1.5726,1.5778,2024400.0],["1994-08-10",1.5726,1.5986,1.5726,1.5934,465600.0],["1994-08-11",1.5934,1.5934,1.5466,1.557,633600.0],["1994-08-12",1.557,1.5726,1.5518,1.5622,506400.0],["1994-08-15",1.5726,1.5726,1.5361,1.5466,397200.0],["1994-08-16",1.5361,1.5414,1.5257,1.5309,511200.0],["1994-08-17",1.5309,1.5413,1.5309,1.5413,376800.0],["1994-08-18",1.5414,1.5466,1.5309,1.5309,343200.0],["1994-08-19",1.5257,1.5309,1.5153,1.5257,198000.0],["1994-08-22",1.5309,1.5726,1.5309,1.5726,2652000.0],["1994-08-23",1.5622,1.583,1.557,1.5778,658800.0],["1994-08-24",1.583,1.5882,1.5674,1.583,1251600.0],["1994-08-25",1.5882,1.5882,1.5622,1.5622,499200.0],["1994-08-26",1.5674,1.583,1.5674,1.5726,264000.0],["1994-08-29",1.5726,1.5882,1.5726,1.5726,127200.0],["1994-08-30",1.5778,1.5934,1.5674,1.5882,555600.0],["1994-08-31",1.583,1.5986,1.5726,1.5726,823200.0],["1994-09-01",1.5726,1.5726,1.5413,1.557,819600.0],["1994-09-02",1.5593,1.5593,1.5384,1.5384,438000.0],["1994-09-06",1.5436,1.5436,1.528,1.5332,613200.0],["1994-09-07",1.5332,1.5384,1.5071,1.5071,735600.0],["1994-09-08",1.5123,1.5175,1.5071,1.5123,319200.0],["1994-09-09",1.5123,1.5175,1.5071,1.5123,192000.0],["1994-09-12",1.5071,1.5228,1.5071,1.5175,267600.0],["1994-09-13",1.5123,1.528,1.5123,1.528,1194000.0],["1994-09-14",1.5228,1.5332,1.5228,1.5332,4281600.0],["1994-09-15",1.5384,1.5749,1.5384,1.5697,976800.0],["1994-09-16",1.5697,1.5697,1.528,1.5332,901200.0],["1994-09-19",1.5332,1.5332,1.5123,1.5175,372000.0],["1994-09-20",1.5175,1.5175,1.5071,1.5071,1266000.0],["1994-09-21",1.5071,1.5071,1.4758,1.481,1503600.0],["1994-09-22",1.481,1.4863,1.481,1.481,1093200.0],["1994-09-23",1.4863,1.4967,1.481,1.4863,530400.0],["1994-09-26",1.481,1.4863,1.4758,1.481,1666800.0],["1994-09-27",1.4758,1.481,1.4758,1.481,529200.0],["1994-09-28",1.481,1.4863,1.4758,1.4863,1524000.0],["1994-09-29",1.4863,1.4863,1.4445,1.4445,3474000.0],["1994-09-30",1.4445,1.4863,1.4445,1.4863,321600.0],["1994-10-03",1.481,1.4967,1.481,1.4967,220800.0],["1994-10-04",1.4967,1.4967,1.4602,1.4602,838800.0],["1994-10-05",1.4602,1.4602,1.455,1.455,968400.0],["1994-10-06",1.455,1.4602,1.4393,1.4445,294000.0],["1994-10-07",1.4445,1.455,1.4393,1.455,278400.0],["1994-10-10",1.455,1.4602,1.4393,1.4393,508800.0],["1994-10-11",1.4498,1.4654,1.4498,1.4602,651600.0],["1994-10-12",1.4602,1.4654,1.4498,1.4498,694800.0],["1994-10-13",1.455,1.4602,1.4341,1.4341,541200.0],["1994-10-14",1.4393,1.5019,1.4393,1.4863,6214800.0],["1994-10-17",1.481,1.481,1.4706,1.4706,918000.0],["1994-10-18",1.481,1.4967,1.4758,1.4967,870000.0],["1994-10-19",1.4967,1.5019,1.481,1.5019,825600.0],["1994-10-20",1.5019,1.5123,1.5019,1.5071,1093200.0],["1994-10-21",1.5123,1.5123,1.5071,1.5071,835200.0],["1994-10-24",1.5123,1.5123,1.5071,1.5071,901200.0],["1994-10-25",1.5071,1.5175,1.5019,1.5123,152400.0],["1994-10-26",1.5123,1.5593,1.5123,1.5593,984000.0],["1994-10-27",1.5541,1.5801,1.5541,1.5749,456000.0],["1994-10-28",1.5749,1.5853,1.5697,1.5801,1946400.0],["1994-10-31",1.5853,1.601,1.5853,1.5853,655200.0],["1994-11-01",1.5853,1.5958,1.5645,1.5645,896400.0],["1994-11-02",1.5645,1.5645,1.5332,1.5384,1562400.0],["1994-11-03",1.5436,1.5488,1.5384,1.5436,1459200.0],["1994-11-04",1.5436,1.5645,1.5384,1.5541,1530000.0],["1994-11-07",1.5541,1.5697,1.5541,1.5541,384000.0],["1994-11-08",1.5645,1.5749,1.5645,1.5697,234000.0],["1994-11-09",1.5697,1.5853,1.5593,1.5645,207600.0],["1994-11-10",1.5645,1.5645,1.5332,1.5384,309600.0],["1994-11-11",1.528,1.528,1.5123,1.528,410400.0],["1994-11-14",1.528,1.5488,1.528,1.5436,216000.0],["1994-11-15",1.5541,1.5801,1.5436,1.5436,673200.0],["1994-11-16",1.5436,1.5436,1.528,1.528,225600.0],["1994-11-17",1.528,1.528,1.5175,1.5228,1004400.0],["1994-11-18",1.5228,1.5332,1.5175,1.5228,236400.0],["1994-11-21",1.528,1.528,1.4863,1.4863,896400.0],["1994-11-22",1.4758,1.4758,1.4393,1.4393,1137600.0],["1994-11-23",1.4498,1.4498,1.3976,1.4028,3757200.0],["1994-11-25",1.4028,1.4393,1.4028,1.4393,1154400.0],["1994-11-28",1.4393,1.4393,1.4289,1.4341,696000.0],["1994-11-29",1.4341,1.4341,1.3976,1.3976,1149600.0],["1994-11-30",1.4028,1.4132,1.3872,1.3872,559200.0],["1994-12-01",1.408,1.408,1.3872,1.3924,684000.0],["1994-12-02",1.3976,1.4028,1.3924,1.3976,1592400.0],["1994-12-05",1.3999,1.4103,1.3895,1.3999,1004400.0],["1994-12-06",1.3947,1.3947,1.379,1.3895,2473200.0],["1994-12-07",1.3895,1.3895,1.3842,1.3842,1750800.0],["1994-12-08",1.379,1.3842,1.3633,1.3686,466800.0],["1994-12-09",1.3633,1.3633,1.3477,1.3477,688800.0],["1994-12-12",1.3477,1.3633,1.3477,1.3581,792000.0],["1994-12-13",1.3633,1.3999,1.3633,1.3947,190800.0],["1994-12-14",1.3999,1.4417,1.3999,1.4417,962400.0],["1994-12-15",1.4417,1.4835,1.4365,1.4783,1258800.0],["1994-12-16",1.4626,1.473,1.4574,1.4574,772800.0],["1994-12-19",1.4574,1.4783,1.4521,1.4521,625200.0],["1994-12-20",1.4574,1.4678,1.4417,1.4626,674400.0],["1994-12-21",1.4521,1.5305,1.4521,1.5148,1453200.0],["1994-12-22",1.5096,1.5409,1.4991,1.4991,912000.0],["1994-12-23",1.5044,1.5044,1.4939,1.4991,248400.0],["1994-12-27",1.4991,1.5044,1.4939,1.4991,567600.0],["1994-12-28",1.4991,1.5044,1.4887,1.4991,218400.0],["1994-12-29",1.4939,1.4939,1.4783,1.4783,537600.0],["1994-12-30",1.4939,1.5253,1.4626,1.4626,982800.0],["1995-01-03",1.4626,1.473,1.4574,1.4574,513600.0],["1995-01-04",1.4626,1.4626,1.4521,1.4626,1683600.0],["1995-01-05",1.4626,1.4678,1.4521,1.4626,1407600.0],["1995-01-06",1.4678,1.5044,1.4678,1.5044,436800.0],["1995-01-09",1.5044,1.5357,1.5044,1.5253,1171200.0],["1995-01-10",1.5305,1.5409,1.5253,1.5253,531600.0],["1995-01-11",1.5253,1.5305,1.4991,1.4991,912000.0],["1995-01-12",1.4991,1.4991,1.4783,1.4835,969600.0],["1995-01-13",1.4887,1.5462,1.4835,1.5462,1015200.0],["1995-01-16",1.5409,1.5671,1.52,1.5671,481200.0],["1995-01-17",1.5671,1.6036,1.5671,1.6036,1698000.0],["1995-01-18",1.5984,1.6141,1.5827,1.6036,1244400.0],["1995-01-19",1.5984,1.5984,1.5723,1.5723,213600.0],["1995-01-20",1.5775,1.5879,1.5514,1.5827,493200.0],["1995-01-23",1.5671,1.5827,1.5462,1.5775,475200.0],["1995-01-24",1.5775,1.5879,1.5618,1.5671,446400.0],["1995-01-25",1.5566,1.5566,1.5357,1.5357,650400.0],["1995-01-26",1.5409,1.5462,1.5305,1.5357,357600.0],["1995-01-27",1.5462,1.6141,1.5462,1.6036,3595200.0],["1995-01-30",1.6141,1.6297,1.6088,1.6245,1183200.0],["1995-01-31",1.6245,1.6454,1.6193,1.6454,1544400.0],["1995-02-01",1.6454,1.6715,1.6297,1.6506,2401200.0],["1995-02-02",1.6506,1.6506,1.6297,1.6402,1749600.0],["1995-02-03",1.6402,1.7133,1.635,1.6872,3146400.0],["1995-02-06",1.682,1.7029,1.682,1.6976,1522800.0],["1995-02-07",1.7029,1.7029,1.6715,1.6767,607200.0],["1995-02-08",1.6715,1.6715,1.6611,1.6715,1345200.0],["1995-02-09",1.6715,1.6767,1.6559,1.6767,819600.0],["1995-02-10",1.6767,1.6767,1.6663,1.6767,488400.0],["1995-02-13",1.6767,1.6767,1.6559,1.6611,393600.0],["1995-02-14",1.6611,1.6611,1.6297,1.6297,3660000.0],["1995-02-15",1.6297,1.6506,1.6141,1.6506,1467600.0],["1995-02-16",1.6454,1.6454,1.6297,1.6402,236400.0],["1995-02-17",1.6454,1.6611,1.6297,1.6611,706800.0],["1995-02-21",1.6402,1.6402,1.6193,1.6245,2996400.0],["1995-02-22",1.6193,1.6245,1.5984,1.6141,320400.0],["1995-02-23",1.6193,1.6454,1.6193,1.6454,343200.0],["1995-02-24",1.6402,1.6454,1.6297,1.6454,412800.0],["1995-02-27",1.6506,1.6506,1.6245,1.635,579600.0],["1995-02-28",1.635,1.6402,1.6088,1.6245,1491600.0],["1995-03-01",1.6193,1.6297,1.6036,1.6088,508800.0],["1995-03-02",1.6036,1.6193,1.5879,1.6036,5542800.0],["1995-03-03",1.6036,1.6193,1.5932,1.6193,811200.0],["1995-03-06",1.6111,1.6373,1.6111,1.6321,859200.0],["1995-03-07",1.6321,1.6425,1.6216,1.6425,582000.0],["1995-03-08",1.6425,1.6425,1.6164,1.6216,727200.0],["1995-03-09",1.6164,1.6216,1.6164,1.6164,262800.0],["1995-03-10",1.6216,1.653,1.6216,1.653,1159200.0],["1995-03-13",1.6582,1.6687,1.653,1.653,555600.0],["1995-03-14",1.6634,1.6844,1.6582,1.6687,2096400.0],["1995-03-15",1.6687,1.6687,1.6425,1.6477,553200.0],["1995-03-16",1.6477,1.653,1.6425,1.6477,367200.0],["1995-03-17",1.6477,1.6634,1.6425,1.6634,1801200.0],["1995-03-20",1.6582,1.6687,1.6582,1.6634,1285200.0],["1995-03-21",1.6582,1.6739,1.6582,1.6634,1952400.0],["1995-03-22",1.6739,1.6739,1.6634,1.6634,477600.0],["1995-03-23",1.6687,1.6739,1.6634,1.6739,423600.0],["1995-03-24",1.6739,1.6896,1.6739,1.6896,288000.0],["1995-03-27",1.6896,1.6948,1.6634,1.6687,696000.0],["1995-03-28",1.6739,1.7001,1.6687,1.7001,560400.0],["1995-03-29",1.6948,1.7524,1.6948,1.7524,664800.0],["1995-03-30",1.7524,1.7628,1.7314,1.7576,1514400.0],["1995-03-31",1.7524,1.7524,1.7001,1.7001,892800.0],["1995-04-03",1.6582,1.6791,1.6582,1.6582,1176000.0],["1995-04-04",1.6634,1.6844,1.6634,1.6844,1182000.0],["1995-04-05",1.6896,1.6896,1.653,1.6739,823200.0],["1995-04-06",1.6634,1.6687,1.6582,1.6634,324000.0],["1995-04-07",1.6582,1.6739,1.653,1.6634,1135200.0],["1995-04-10",1.6634,1.6634,1.653,1.653,1003200.0],["1995-04-11",1.6582,1.6687,1.653,1.6687,2160000.0],["1995-04-12",1.6634,1.721,1.6582,1.721,1164000.0],["1995-04-13",1.7524,1.7524,1.7314,1.7367,1022400.0],["1995-04-17",1.7419,1.7419,1.721,1.7262,612000.0],["1995-04-18",1.7262,1.7262,1.6948,1.7053,3876000.0],["1995-04-19",1.6896,1.6896,1.653,1.6687,1412400.0],["1995-04-20",1.6582,1.6582,1.6321,1.6321,2134800.0],["1995-04-21",1.6321,1.6373,1.6164,1.6164,1064400.0],["1995-04-24",1.6216,1.6268,1.6164,1.6216,1555200.0],["1995-04-25",1.6268,1.6321,1.6111,1.6111,2730000.0],["1995-04-26",1.6059,1.6059,1.5745,1.5745,973200.0],["1995-04-27",1.5693,1.5797,1.5588,1.564,2360400.0],["1995-04-28",1.5745,1.585,1.5693,1.5797,2064000.0],["1995-05-01",1.5797,1.585,1.5745,1.5797,2038800.0],["1995-05-02",1.5797,1.5797,1.5693,1.5693,1495200.0],["1995-05-03",1.5641,1.5902,1.5641,1.5797,1206000.0],["1995-05-04",1.5902,1.6059,1.5797,1.5797,1983600.0],["1995-05-05",1.585,1.585,1.564,1.5745,1288800.0],["1995-05-08",1.5693,1.5902,1.564,1.5745,518400.0],["1995-05-09",1.585,1.6111,1.585,1.6059,920400.0],["1995-05-10",1.6164,1.6268,1.6111,1.6111,942000.0],["1995-05-11",1.6059,1.6059,1.5902,1.5902,682800.0],["1995-05-12",1.5954,1.6111,1.5902,1.6059,427200.0],["1995-05-15",1.6164,1.6373,1.6111,1.6268,410400.0],["1995-05-16",1.6216,1.6477,1.6216,1.6477,332400.0],["1995-05-17",1.6582,1.6634,1.6111,1.6111,1494000.0],["1995-05-18",1.6111,1.6111,1.5954,1.5954,842400.0],["1995-05-19",1.6059,1.6059,1.585,1.5902,1706400.0],["1995-05-22",1.5902,1.5902,1.5693,1.5902,1172400.0],["1995-05-23",1.5902,1.6007,1.585,1.6007,1454400.0],["1995-05-24",1.6007,1.6164,1.6007,1.6164,529200.0],["1995-05-25",1.6111,1.6164,1.6059,1.6059,546000.0],["1995-05-26",1.6111,1.6111,1.5902,1.6007,375600.0],["1995-05-30",1.6111,1.6111,1.5902,1.5954,414000.0],["1995-05-31",1.5954,1.6007,1.5745,1.5902,434400.0],["1995-06-01",1.5902,1.6007,1.585,1.5902,666000.0],["1995-06-02",1.5902,1.6059,1.5588,1.6007,6255600.0],["1995-06-05",1.6111,1.6321,1.6111,1.6321,2770800.0],["1995-06-06",1.6396,1.6396,1.6239,1.6396,2444400.0],["1995-06-07",1.6344,1.6344,1.6082,1.6239,739200.0],["1995-06-08",1.6186,1.6186,1.5872,1.5872,512400.0],["1995-06-09",1.5977,1.5977,1.5558,1.5715,1756800.0],["1995-06-12",1.5715,1.5715,1.561,1.5663,1087200.0],["1995-06-13",1.5663,1.5925,1.561,1.582,1857600.0],["1995-06-14",1.5977,1.6029,1.582,1.582,704400.0],["1995-06-15",1.5872,1.5977,1.582,1.5872,507600.0],["1995-06-16",1.5924,1.6186,1.5924,1.6029,1116000.0],["1995-06-19",1.5977,1.6134,1.5977,1.6082,1146000.0],["1995-06-20",1.5977,1.6239,1.5977,1.6134,976800.0],["1995-06-21",1.6134,1.6396,1.6134,1.6344,1292400.0],["1995-06-22",1.6396,1.7025,1.6396,1.7025,1221600.0],["1995-06-23",1.692,1.692,1.6658,1.671,1977600.0],["1995-06-26",1.6658,1.671,1.6553,1.6605,832800.0],["1995-06-27",1.671,1.671,1.6605,1.671,1146000.0],["1995-06-28",1.671,1.671,1.6501,1.6501,2247600.0],["1995-06-29",1.6501,1.6501,1.6291,1.6344,1976400.0],["1995-06-30",1.6344,1.6344,1.6082,1.6082,436800.0],["1995-07-03",1.6134,1.6291,1.6134,1.6291,315600.0],["1995-07-05",1.6448,1.6605,1.6448,1.6553,4668000.0],["1995-07-06",1.6553,1.7025,1.6553,1.7025,1965600.0],["1995-07-07",1.692,1.7077,1.692,1.7025,742800.0],["1995-07-10",1.7077,1.7129,1.6763,1.6867,3222000.0],["1995-07-11",1.692,1.7077,1.692,1.7077,454800.0],["1995-07-12",1.6972,1.7077,1.6972,1.7077,1580400.0],["1995-07-13",1.7025,1.7129,1.7025,1.7077,163200.0],["1995-07-14",1.7077,1.7077,1.692,1.7025,523200.0],["1995-07-17",1.6972,1.7025,1.692,1.7025,492000.0],["1995-07-18",1.7077,1.7077,1.6763,1.6867,1065600.0],["1995-07-19",1.692,1.6972,1.6344,1.6396,1527600.0],["1995-07-20",1.6396,1.6448,1.6291,1.6344,3333600.0],["1995-07-21",1.6291,1.6291,1.6082,1.6134,1561200.0],["1995-07-24",1.6082,1.6239,1.5977,1.6029,998400.0],["1995-07-25",1.6029,1.6396,1.582,1.6344,2595600.0],["1995-07-26",1.6396,1.6396,1.6186,1.6186,2422800.0],["1995-07-27",1.6239,1.6344,1.6186,1.6291,3234000.0],["1995-07-28",1.6291,1.6396,1.6291,1.6291,559200.0],["1995-07-31",1.6344,1.6344,1.6134,1.6186,1111200.0],["1995-08-01",1.6134,1.6186,1.6082,1.6186,771600.0],["1995-08-02",1.6186,1.6344,1.6186,1.6344,807600.0],["1995-08-03",1.6291,1.6344,1.6239,1.6239,560400.0],["1995-08-04",1.6239,1.6448,1.6239,1.6448,507600.0],["1995-08-07",1.6396,1.6448,1.6344,1.6448,319200.0],["1995-08-08",1.6396,1.6553,1.6396,1.6501,301200.0],["1995-08-09",1.6553,1.6605,1.6501,1.6605,558000.0],["1995-08-10",1.6658,1.6867,1.6658,1.6763,2542800.0],["1995-08-11",1.6763,1.6763,1.6658,1.6763,1515600.0],["1995-08-14",1.6763,1.6815,1.671,1.6815,3925200.0],["1995-08-15",1.6815,1.6815,1.6763,1.6763,1962000.0],["1995-08-16",1.671,1.6867,1.6553,1.6815,1624800.0],["1995-08-17",1.6763,1.6972,1.6763,1.6972,422400.0],["1995-08-18",1.692,1.7129,1.692,1.7077,381600.0],["1995-08-21",1.7077,1.7182,1.7077,1.7182,574800.0],["1995-08-22",1.7129,1.7339,1.7129,1.7286,570000.0],["1995-08-23",1.7339,1.7391,1.7234,1.7286,664800.0],["1995-08-24",1.7286,1.7391,1.7129,1.7339,1102800.0],["1995-08-25",1.7444,1.7915,1.7444,1.7863,1938000.0],["1995-08-28",1.802,1.8387,1.802,1.8387,3806400.0],["1995-08-29",1.8387,1.8753,1.8387,1.8753,3042000.0],["1995-08-30",1.8753,1.8963,1.8753,1.8858,3795600.0],["1995-08-31",1.8753,1.8753,1.8491,1.8596,1461600.0],["1995-09-01",1.8439,1.8648,1.8439,1.8596,1884000.0],["1995-09-05",1.8648,1.9015,1.8491,1.8963,729600.0],["1995-09-06",1.8986,1.9405,1.8986,1.93,3210000.0],["1995-09-07",1.9196,1.9196,1.9038,1.9143,1362000.0],["1995-09-08",1.9143,1.951,1.9143,1.9458,746400.0],["1995-09-11",1.9458,1.9563,1.9353,1.9405,274800.0],["1995-09-12",1.9353,1.9615,1.93,1.9615,498000.0],["1995-09-13",1.9668,1.9773,1.9353,1.9353,674400.0],["1995-09-14",1.9405,1.9668,1.93,1.9615,753600.0],["1995-09-15",1.9668,1.972,1.9615,1.972,2593200.0],["1995-09-18",1.9668,1.9773,1.9668,1.972,876000.0],["1995-09-19",1.9773,2.014,1.9773,2.014,688800.0],["1995-09-20",2.014,2.014,1.993,2.0087,627600.0],["1995-09-21",2.0087,2.0087,1.993,2.0035,1180800.0],["1995-09-22",2.0035,2.0035,1.9615,1.9668,444000.0],["1995-09-25",1.9668,1.9668,1.9458,1.9615,2958000.0],["1995-09-26",1.9615,1.972,1.9405,1.9405,1590000.0],["1995-09-27",1.9196,1.9196,1.8881,1.9038,2400000.0],["1995-09-28",1.9038,1.9038,1.8828,1.8881,1730400.0],["1995-09-29",1.8881,1.8881,1.8724,1.8776,1540800.0],["1995-10-02",1.8776,1.8828,1.8566,1.8671,628800.0],["1995-10-03",1.8671,1.8776,1.8304,1.8776,980400.0],["1995-10-04",1.8671,1.8724,1.8304,1.8356,846000.0],["1995-10-05",1.8356,1.8356,1.778,1.7937,1102800.0],["1995-10-06",1.7937,1.7937,1.778,1.7937,1255200.0],["1995-10-09",1.7937,1.7937,1.7622,1.7675,600000.0],["1995-10-10",1.7622,1.7727,1.7465,1.7727,2011200.0],["1995-10-11",1.7832,1.7937,1.7675,1.7675,651600.0],["1995-10-12",1.7675,1.7884,1.7465,1.7832,1214400.0],["1995-10-13",1.7832,1.7884,1.778,1.778,1735200.0],["1995-10-16",1.7884,1.7989,1.7884,1.7989,1435200.0],["1995-10-17",1.8042,1.8199,1.7989,1.8094,496800.0],["1995-10-18",1.8094,1.8252,1.7884,1.7937,1306800.0],["1995-10-19",1.7937,1.7937,1.757,1.7622,1003200.0],["1995-10-20",1.7727,1.8094,1.7412,1.757,3202800.0],["1995-10-23",1.7622,1.778,1.7622,1.7727,724800.0],["1995-10-24",1.7989,1.8094,1.7832,1.8042,2091600.0],["1995-10-25",1.8094,1.8199,1.778,1.7832,2228400.0],["1995-10-26",1.778,1.778,1.7517,1.757,1582800.0],["1995-10-27",1.7517,1.7727,1.7412,1.7622,712800.0],["1995-10-30",1.7675,1.7937,1.7622,1.7622,804000.0],["1995-10-31",1.757,1.7675,1.7412,1.7412,2052000.0],["1995-11-01",1.7517,1.7727,1.7465,1.7727,2485200.0],["1995-11-02",1.7727,1.7727,1.7622,1.7622,1038000.0],["1995-11-03",1.7675,1.7884,1.7622,1.778,996000.0],["1995-11-06",1.7832,1.7937,1.778,1.7937,1269600.0],["1995-11-07",1.7937,1.8147,1.7884,1.8147,1472400.0],["1995-11-08",1.8147,1.8252,1.7832,1.8042,1000800.0],["1995-11-09",1.7937,1.7989,1.7622,1.7727,1948800.0],["1995-11-10",1.7727,1.7832,1.7622,1.7832,346800.0],["1995-11-13",1.7832,1.7989,1.778,1.778,2433600.0],["1995-11-14",1.778,1.7832,1.757,1.778,433200.0],["1995-11-15",1.778,1.7832,1.7675,1.7675,273600.0],["1995-11-16",1.7675,1.7727,1.7622,1.7727,823200.0],["1995-11-17",1.7727,1.7989,1.7675,1.7989,1377600.0],["1995-11-20",1.8042,1.8199,1.8042,1.8147,3888000.0],["1995-11-21",1.8199,1.8304,1.8094,1.8304,2205600.0],["1995-11-22",1.8304,1.8566,1.8304,1.8566,1495200.0],["1995-11-24",1.8671,1.8671,1.8514,1.8619,469200.0],["1995-11-27",1.8566,1.8566,1.8356,1.8461,626400.0],["1995-11-28",1.8461,1.8461,1.8252,1.8356,1317600.0],["1995-11-29",1.8461,1.8566,1.8409,1.8514,1135200.0],["1995-11-30",1.8566,1.8671,1.8566,1.8671,1239600.0],["1995-12-01",1.8671,1.8671,1.8619,1.8671,2341200.0],["1995-12-04",1.8671,1.8776,1.8566,1.8776,3325200.0],["1995-12-05",1.8776,1.9196,1.8776,1.9196,4274400.0],["1995-12-06",1.9166,1.9166,1.8851,1.8904,991200.0],["1995-12-07",1.8904,1.8904,1.8746,1.8851,3110400.0],["1995-12-08",1.8904,1.8904,1.8694,1.8746,470400.0],["1995-12-11",1.8746,1.9166,1.8694,1.9166,2550000.0],["1995-12-12",1.9114,1.9324,1.9114,1.9271,1980000.0],["1995-12-13",1.9271,1.9534,1.9271,1.9481,1352400.0],["1995-12-14",1.9586,1.9849,1.9586,1.9691,1896000.0],["1995-12-15",1.9639,1.9639,1.9429,1.9429,1183200.0],["1995-12-18",1.9481,1.9481,1.9061,1.9219,2043600.0],["1995-12-19",1.9271,1.9429,1.9166,1.9429,2050800.0],["1995-12-20",1.9481,2.0059,1.9481,2.0006,3024000.0],["1995-12-21",2.0006,2.0006,1.9744,1.9901,2120400.0],["1995-12-22",1.9849,2.0269,1.9849,2.0269,850800.0],["1995-12-26",2.0269,2.0321,2.0111,2.0321,637200.0],["1995-12-27",2.0531,2.0794,2.0321,2.0741,1288800.0],["1995-12-28",2.0741,2.0741,2.0374,2.0584,1380000.0],["1995-12-29",2.0689,2.0741,2.0531,2.0531,1137600.0],["1996-01-02",2.0426,2.0899,2.0374,2.0899,748800.0],["1996-01-03",2.0847,2.1004,2.0794,2.0794,1059600.0],["1996-01-04",2.0794,2.0899,2.0636,2.0689,2658000.0],["1996-01-05",2.0584,2.0584,2.0374,2.0374,2833200.0],["1996-01-08",2.0321,2.0426,2.0321,2.0321,290400.0],["1996-01-09",2.0374,2.0426,2.0111,2.0164,1305600.0],["1996-01-10",2.0164,2.0164,1.9796,1.9849,2770800.0],["1996-01-11",1.9954,2.0111,1.9796,1.9796,2107200.0],["1996-01-12",1.9691,1.9691,1.9586,1.9639,820800.0],["1996-01-15",1.9639,2.0059,1.9639,2.0059,837600.0],["1996-01-16",1.9954,2.0164,1.9639,2.0111,1533600.0],["1996-01-17",2.0006,2.0216,1.9954,2.0216,792000.0],["1996-01-18",2.0164,2.0426,1.9954,2.0426,391200.0],["1996-01-19",2.0426,2.0847,2.0426,2.0531,835200.0],["1996-01-22",2.0479,2.0636,2.0479,2.0584,988800.0],["1996-01-23",2.0479,2.0479,2.0216,2.0374,1473600.0],["1996-01-24",2.0374,2.0531,2.0374,2.0531,1707600.0],["1996-01-25",2.0584,2.0689,2.0479,2.0531,258000.0],["1996-01-26",2.0426,2.0741,2.0321,2.0636,274800.0],["1996-01-29",2.0636,2.0689,2.0479,2.0584,574800.0],["1996-01-30",2.0636,2.1004,2.0584,2.1004,673200.0],["1996-01-31",2.1004,2.1529,2.1004,2.1267,919200.0],["1996-02-01",2.1214,2.1372,2.0899,2.0952,699600.0],["1996-02-02",2.0899,2.0899,2.0531,2.0531,334800.0],["1996-02-05",2.0479,2.0479,2.0216,2.0374,393600.0],["1996-02-06",2.0321,2.0741,2.0269,2.0636,596400.0],["1996-02-07",2.0689,2.0689,2.0269,2.0269,804000.0],["1996-02-08",2.0269,2.0321,2.0164,2.0269,1098000.0],["1996-02-09",2.0321,2.0479,2.0164,2.0164,2385600.0],["1996-02-12",2.0164,2.0164,1.9429,1.9534,3518400.0],["1996-02-13",1.9376,1.9901,1.9376,1.9796,3944400.0],["1996-02-14",1.9849,1.9954,1.9744,1.9954,664800.0],["1996-02-15",1.9901,2.0164,1.9849,2.0164,472800.0],["1996-02-16",2.0111,2.0164,1.9901,2.0111,488400.0],["1996-02-20",2.0059,2.0059,1.9691,1.9849,1639200.0],["1996-02-21",1.9744,1.9796,1.9534,1.9691,1696800.0],["1996-02-22",1.9796,1.9849,1.9691,1.9744,3943200.0],["1996-02-23",1.9691,1.9744,1.9586,1.9639,1318800.0],["1996-02-26",1.9639,1.9796,1.9639,1.9796,634800.0],["1996-02-27",1.9901,1.9954,1.9901,1.9954,745200.0],["1996-02-28",1.9954,1.9954,1.9691,1.9744,1754400.0],["1996-02-29",1.9744,1.9744,1.9324,1.9324,1083600.0],["1996-03-01",1.9376,1.9534,1.9376,1.9481,628800.0],["1996-03-04",1.9534,1.9534,1.9219,1.9219,2655600.0],["1996-03-05",1.9219,1.9271,1.8956,1.9009,2341200.0],["1996-03-06",1.9084,1.9663,1.9032,1.9505,2139600.0],["1996-03-07",1.94,1.9505,1.9242,1.9505,1047600.0],["1996-03-08",1.9347,1.9347,1.8927,1.9032,716400.0],["1996-03-11",1.8979,1.9084,1.8874,1.8927,922800.0],["1996-03-12",1.8874,1.8927,1.8716,1.8874,1182000.0],["1996-03-13",1.8874,1.9032,1.8874,1.8979,952800.0],["1996-03-14",1.9084,1.919,1.9032,1.9032,630000.0],["1996-03-15",1.8927,1.8979,1.8716,1.8769,1441200.0],["1996-03-18",1.8821,1.8874,1.8716,1.8769,1414800.0],["1996-03-19",1.8716,1.8769,1.8296,1.8611,3712800.0],["1996-03-20",1.8664,1.9084,1.8664,1.8927,1520400.0],["1996-03-21",1.8821,1.8979,1.8664,1.8664,1654800.0],["1996-03-22",1.8716,1.8716,1.8506,1.8506,2156400.0],["1996-03-25",1.8506,1.8821,1.8506,1.8821,1022400.0],["1996-03-26",1.8874,1.8927,1.8821,1.8874,1838400.0],["1996-03-27",1.8821,1.8821,1.8611,1.8611,1280400.0],["1996-03-28",1.8506,1.8611,1.8348,1.8559,963600.0],["1996-03-29",1.8716,1.8874,1.8716,1.8769,673200.0],["1996-04-01",1.8769,1.8821,1.8611,1.8664,1044000.0],["1996-04-02",1.8506,1.8611,1.8085,1.8348,2186400.0],["1996-04-03",1.8243,1.8243,1.7928,1.7928,2071200.0],["1996-04-04",1.798,1.798,1.7823,1.7875,2377200.0],["1996-04-08",1.7875,1.7875,1.7192,1.7244,8870400.0],["1996-04-09",1.7297,1.7297,1.7139,1.7192,8097600.0],["1996-04-10",1.7192,1.7455,1.6981,1.7034,3151200.0],["1996-04-11",1.7192,1.7297,1.7139,1.7139,5818800.0],["1996-04-12",1.7192,1.7612,1.7192,1.7612,2277600.0],["1996-04-15",1.7612,1.7665,1.7507,1.7612,2355600.0],["1996-04-16",1.7349,1.7665,1.7349,1.756,1470000.0],["1996-04-17",1.7875,1.8138,1.7875,1.798,5259600.0],["1996-04-18",1.798,1.8506,1.798,1.8401,4488000.0],["1996-04-19",1.8401,1.8559,1.8401,1.8453,1876800.0],["1996-04-22",1.8506,1.8664,1.8506,1.8664,686400.0],["1996-04-23",1.8664,1.919,1.8611,1.919,1692000.0],["1996-04-24",1.9032,1.9137,1.8927,1.9084,913200.0],["1996-04-25",1.9137,1.9242,1.9084,1.9242,1752000.0],["1996-04-26",1.9347,1.9558,1.919,1.9505,616800.0],["1996-04-29",1.9452,1.961,1.9347,1.961,392400.0],["1996-04-30",1.9558,1.9663,1.9452,1.961,636000.0],["1996-05-01",1.961,1.961,1.9295,1.9452,2145600.0],["1996-05-02",1.94,1.94,1.9032,1.9032,967200.0],["1996-05-03",1.9032,1.9032,1.8716,1.8716,778800.0],["1996-05-06",1.8821,1.8927,1.8664,1.8874,1164000.0],["1996-05-07",1.8927,1.919,1.8821,1.9137,622800.0],["1996-05-08",1.9084,1.919,1.9084,1.9084,727200.0],["1996-05-09",1.919,1.9347,1.9137,1.9295,436800.0],["1996-05-10",1.9347,2.0083,1.9347,1.9978,1071600.0],["1996-05-13",1.9978,2.0556,1.9926,2.0451,986400.0],["1996-05-14",2.0294,2.0294,1.9663,1.9663,933600.0],["1996-05-15",1.9926,2.0188,1.9873,2.0083,634800.0],["1996-05-16",2.0031,2.0083,1.9873,1.9873,102000.0],["1996-05-17",1.982,1.9873,1.9715,1.982,632400.0],["1996-05-20",1.982,1.982,1.9558,1.961,876000.0],["1996-05-21",1.961,1.961,1.9347,1.94,2440800.0],["1996-05-22",1.94,1.94,1.9242,1.9347,578400.0],["1996-05-23",1.9347,1.9452,1.9242,1.9452,1981200.0],["1996-05-24",1.9768,2.0031,1.9768,1.9873,981600.0],["1996-05-28",1.9768,2.0083,1.9715,1.9768,829200.0],["1996-05-29",1.9715,1.9873,1.9663,1.982,492000.0],["1996-05-30",1.9768,1.982,1.9663,1.9768,549600.0],["1996-05-31",1.982,1.982,1.9452,1.9452,477600.0],["1996-06-03",1.9505,2.0031,1.9505,1.9926,495600.0],["1996-06-04",2.0083,2.0188,1.982,1.9978,470400.0],["1996-06-05",1.9926,1.9926,1.9768,1.9873,512400.0],["1996-06-06",1.9926,1.9926,1.9768,1.9926,447600.0],["1996-06-07",1.9768,2.0031,1.9452,2.0031,802800.0],["1996-06-10",2.0031,2.0031,1.9715,1.9715,264000.0],["1996-06-11",1.9715,1.9768,1.9663,1.9768,843600.0],["1996-06-12",1.9686,1.9738,1.958,1.9738,472800.0],["1996-06-13",1.9738,1.9738,1.958,1.9686,370800.0],["1996-06-14",1.9738,1.9738,1.9317,1.9317,657600.0],["1996-06-17",1.9317,1.9475,1.9159,1.9475,480000.0],["1996-06-18",1.9791,1.9844,1.9686,1.9791,679200.0],["1996-06-19",1.9791,1.9791,1.958,1.9686,439200.0],["1996-06-20",1.9791,1.9844,1.958,1.9791,595200.0],["1996-06-21",1.9791,2.0107,1.9738,2.0107,1334400.0],["1996-06-24",2.0054,2.0133,2.0002,2.0107,1984800.0],["1996-06-25",2.0159,2.0212,2.0107,2.0107,914400.0],["1996-06-26",2.0107,2.0159,1.9949,1.9949,2868000.0],["1996-06-27",1.9949,2.0054,1.9791,1.9896,981600.0],["1996-06-28",1.9844,2.0002,1.9475,1.9475,1782000.0],["1996-07-01",1.9528,2.0054,1.9528,2.0002,1053600.0],["1996-07-02",2.0002,2.0002,1.9791,1.9896,520800.0],["1996-07-03",1.9844,1.9844,1.958,1.9686,1087200.0],["1996-07-05",1.9686,1.9686,1.9528,1.9528,78000.0],["1996-07-08",1.9528,1.9528,1.9001,1.9054,498000.0],["1996-07-09",1.9107,1.9159,1.9001,1.9159,448800.0],["1996-07-10",1.9159,1.9423,1.8949,1.9423,932400.0],["1996-07-11",1.937,1.937,1.8844,1.9001,984000.0],["1996-07-12",1.8949,1.9107,1.8844,1.9107,674400.0],["1996-07-15",1.9054,1.9054,1.8738,1.8791,178800.0],["1996-07-16",1.8738,1.8738,1.8212,1.8317,678000.0],["1996-07-17",1.8317,1.8317,1.8159,1.8265,2046000.0],["1996-07-18",1.9212,2.0738,1.9159,2.0738,5517600.0],["1996-07-19",2.0738,2.0738,2.0528,2.0581,2743200.0],["1996-07-22",2.0581,2.1002,2.0107,2.0896,1336800.0],["1996-07-23",2.1002,2.1265,2.0844,2.0949,1881600.0],["1996-07-24",2.0844,2.0844,2.0581,2.0686,1310400.0],["1996-07-25",2.0738,2.1054,2.0581,2.1054,759600.0],["1996-07-26",2.1054,2.1212,2.1002,2.1002,2476800.0],["1996-07-29",2.0791,2.0791,2.0633,2.0791,1189200.0],["1996-07-30",2.0791,2.0949,2.0686,2.0844,1030800.0],["1996-07-31",2.0896,2.1265,2.0896,2.1265,2215200.0],["1996-08-01",2.1212,2.1423,2.1212,2.137,932400.0],["1996-08-02",2.1423,2.1896,2.1423,2.1896,1411200.0],["1996-08-05",2.1844,2.2265,2.1791,2.2107,1377600.0],["1996-08-06",2.1844,2.1949,2.1633,2.1949,1382400.0],["1996-08-07",2.2002,2.2265,2.2002,2.216,895200.0],["1996-08-08",2.2107,2.2423,2.2054,2.2317,850800.0],["1996-08-09",2.2475,2.2949,2.2423,2.2949,1432800.0],["1996-08-12",2.2739,2.2896,2.2475,2.2475,1244400.0],["1996-08-13",2.2423,2.3002,2.237,2.2949,2913600.0],["1996-08-14",2.2896,2.3423,2.2791,2.3423,4213200.0],["1996-08-15",2.3423,2.3633,2.3423,2.3475,1136400.0],["1996-08-16",2.3423,2.3581,2.3318,2.3423,978000.0],["1996-08-19",2.337,2.3686,2.337,2.3686,852000.0],["1996-08-20",2.3739,2.3739,2.3475,2.3475,620400.0],["1996-08-21",2.337,2.337,2.3054,2.3212,873600.0],["1996-08-22",2.3212,2.3475,2.3107,2.3107,3818400.0],["1996-08-23",2.3054,2.3212,2.3054,2.316,1197600.0],["1996-08-26",2.3107,2.3475,2.3054,2.3423,628800.0],["1996-08-27",2.337,2.337,2.3107,2.316,669600.0],["1996-08-28",2.3212,2.3318,2.3107,2.3265,398400.0],["1996-08-29",2.3212,2.3265,2.3107,2.3212,760800.0],["1996-08-30",2.3107,2.3107,2.2844,2.2896,838800.0],["1996-09-03",2.2791,2.2791,2.2739,2.2739,752400.0],["1996-09-04",2.2739,2.3054,2.2739,2.2791,705600.0],["1996-09-05",2.2844,2.2844,2.2528,2.2844,1447200.0],["1996-09-06",2.3002,2.3528,2.2896,2.3528,592800.0],["1996-09-09",2.3423,2.3633,2.3318,2.3475,709200.0],["1996-09-10",2.3528,2.3581,2.3318,2.3423,490800.0],["1996-09-11",2.3501,2.3501,2.3237,2.3395,465600.0],["1996-09-12",2.3448,2.3606,2.3395,2.3501,140400.0],["1996-09-13",2.3554,2.4502,2.3554,2.4449,1479600.0],["1996-09-16",2.4555,2.466,2.4502,2.4502,662400.0],["1996-09-17",2.4449,2.4449,2.3817,2.3817,346800.0],["1996-09-18",2.387,2.3922,2.3817,2.3817,189600.0],["1996-09-19",2.3817,2.3817,2.3606,2.3659,504000.0],["1996-09-20",2.3448,2.387,2.3395,2.3712,1338000.0],["1996-09-23",2.3659,2.3712,2.3343,2.3501,859200.0],["1996-09-24",2.3501,2.3553,2.3343,2.3448,1161600.0],["1996-09-25",2.3448,2.3501,2.3237,2.3395,1426800.0],["1996-09-26",2.3448,2.3448,2.329,2.3395,1171200.0],["1996-09-27",2.329,2.387,2.329,2.3817,489600.0],["1996-09-30",2.3764,2.4133,2.3554,2.4133,632400.0],["1996-10-01",2.4133,2.4449,2.3975,2.4449,933600.0],["1996-10-02",2.4449,2.4449,2.4344,2.4397,477600.0],["1996-10-03",2.4449,2.4449,2.4239,2.4239,267600.0],["1996-10-04",2.4291,2.4765,2.4291,2.4344,1090800.0],["1996-10-07",2.4397,2.4713,2.4397,2.4555,1275600.0],["1996-10-08",2.4555,2.4713,2.4344,2.4344,162000.0],["1996-10-09",2.4239,2.4239,2.3817,2.387,396000.0],["1996-10-10",2.3817,2.4028,2.3817,2.3817,261600.0],["1996-10-11",2.3922,2.4028,2.3817,2.4028,391200.0],["1996-10-14",2.3975,2.4028,2.3764,2.3817,165600.0],["1996-10-15",2.387,2.387,2.3343,2.3448,1082400.0],["1996-10-16",2.5082,2.5714,2.4871,2.5714,6572400.0],["1996-10-17",2.5714,2.6873,2.5714,2.6557,2160000.0],["1996-10-18",2.661,2.7242,2.6557,2.7137,3836400.0],["1996-10-21",2.6979,2.7242,2.6873,2.7031,1111200.0],["1996-10-22",2.6979,2.7031,2.682,2.6979,2109600.0],["1996-10-23",2.7031,2.7137,2.6952,2.7137,1149600.0],["1996-10-24",2.7137,2.7242,2.6926,2.7242,675600.0],["1996-10-25",2.7242,2.7347,2.7031,2.7137,866400.0],["1996-10-28",2.7189,2.7558,2.7189,2.74,1280400.0],["1996-10-29",2.7347,2.7716,2.7242,2.7664,1928400.0],["1996-10-30",2.7611,2.877,2.7558,2.8454,2385600.0],["1996-10-31",2.8349,2.9034,2.8243,2.8981,3601200.0],["1996-11-01",2.9034,2.9244,2.8981,2.9244,3225600.0],["1996-11-04",2.9244,2.9244,2.8981,2.9086,969600.0],["1996-11-05",2.9034,2.9297,2.8928,2.9139,3025200.0],["1996-11-06",2.9192,2.9719,2.9139,2.9402,1533600.0],["1996-11-07",2.9455,2.9613,2.9244,2.9402,2928000.0],["1996-11-08",2.9402,2.9982,2.9402,2.9877,1258800.0],["1996-11-11",2.9982,3.014,2.9982,3.0035,1600800.0],["1996-11-12",3.0087,3.0456,3.0035,3.0245,3328800.0],["1996-11-13",3.0298,3.0298,3.0035,3.0035,1821600.0],["1996-11-14",3.0087,3.0087,2.9613,2.9666,2257200.0],["1996-11-15",2.956,2.9929,2.9508,2.9771,1413600.0],["1996-11-18",2.9771,2.9982,2.9666,2.9929,496800.0],["1996-11-19",2.9824,2.9877,2.9613,2.9613,854400.0],["1996-11-20",2.956,2.9719,2.956,2.9719,416400.0],["1996-11-21",2.9666,2.9771,2.9508,2.9666,1130400.0],["1996-11-22",2.9508,2.956,2.9402,2.9455,717600.0],["1996-11-25",2.956,2.9613,2.9455,2.956,1874400.0],["1996-11-26",2.9508,2.9508,2.9086,2.9244,1240800.0],["1996-11-27",2.935,2.9666,2.9086,2.9455,1587600.0],["1996-11-29",2.9402,2.9455,2.935,2.9402,348000.0],["1996-12-02",2.935,2.956,2.9297,2.9508,733200.0],["1996-12-03",2.9402,2.9666,2.9402,2.9455,1503600.0],["1996-12-04",2.935,2.935,2.8928,2.8928,1471200.0],["1996-12-05",2.877,2.877,2.8243,2.8401,1485600.0],["1996-12-06",2.8032,2.8085,2.7716,2.7927,2048400.0],["1996-12-09",2.7716,2.8243,2.7716,2.8138,1142400.0],["1996-12-10",2.8243,2.8349,2.8138,2.819,465600.0],["1996-12-11",2.8058,2.8058,2.753,2.753,880800.0],["1996-12-12",2.7425,2.753,2.7108,2.7108,741600.0],["1996-12-13",2.7003,2.753,2.6634,2.7372,1020000.0],["1996-12-16",2.7372,2.7583,2.7266,2.7266,536400.0],["1996-12-17",2.7319,2.7636,2.7214,2.7636,1102800.0],["1996-12-18",2.7741,2.7847,2.7583,2.7794,638400.0],["1996-12-19",2.7794,2.8638,2.7794,2.8638,1257600.0],["1996-12-20",2.8743,2.8901,2.8374,2.869,1323600.0],["1996-12-23",2.8743,2.8796,2.8479,2.8479,763200.0],["1996-12-24",2.8532,2.869,2.8532,2.869,260400.0],["1996-12-26",2.8743,2.9007,2.8743,2.8796,117600.0],["1996-12-27",2.8849,2.8954,2.8743,2.8796,168000.0],["1996-12-30",2.8796,2.8901,2.8796,2.8901,486000.0],["1996-12-31",2.8901,2.8901,2.8427,2.8427,903600.0],["1997-01-02",2.8479,2.8479,2.811,2.8321,932400.0],["1997-01-03",2.8479,2.8849,2.8427,2.8849,786000.0],["1997-01-06",2.9007,2.9165,2.8901,2.9007,1832400.0],["1997-01-07",2.906,2.906,2.8796,2.8901,1293600.0],["1997-01-08",2.8901,2.8901,2.8058,2.8058,1141200.0],["1997-01-09",2.7847,2.811,2.7794,2.8058,2208000.0],["1997-01-10",2.7847,2.811,2.7794,2.7952,1917600.0],["1997-01-13",2.7952,2.8005,2.7425,2.7425,522000.0],["1997-01-14",2.7583,2.8427,2.753,2.8427,1681200.0],["1997-01-15",2.8374,2.8743,2.8374,2.8585,2467200.0],["1997-01-16",2.8585,2.8743,2.8585,2.8585,1304400.0],["1997-01-17",2.8585,2.906,2.8585,2.8901,1731600.0],["1997-01-20",2.9165,2.9745,2.9165,2.9745,3346800.0],["1997-01-21",2.9851,3.0114,2.9798,2.9956,2707200.0],["1997-01-22",3.0378,3.1064,2.9956,2.9956,6279600.0],["1997-01-23",2.9956,3.0009,2.9429,2.9482,4976400.0],["1997-01-24",2.9112,2.9112,2.8901,2.8954,3072000.0],["1997-01-27",2.869,2.8954,2.869,2.8796,1454400.0],["1997-01-28",2.8954,2.9112,2.8954,2.8954,1198800.0],["1997-01-29",2.8849,2.8849,2.8585,2.8796,1152000.0],["1997-01-30",2.8901,2.8901,2.8374,2.8638,3634800.0],["1997-01-31",2.869,2.869,2.8005,2.8005,3195600.0],["1997-02-03",2.8058,2.8058,2.7425,2.7425,8511600.0],["1997-02-04",2.7425,2.7688,2.7398,2.7636,3697200.0],["1997-02-05",2.7741,2.811,2.7372,2.7425,7940400.0],["1997-02-06",2.753,2.7847,2.753,2.7847,1344000.0],["1997-02-07",2.8005,2.8058,2.7636,2.7952,8332800.0],["1997-02-10",2.7899,2.8163,2.7847,2.8058,1322400.0],["1997-02-11",2.8005,2.8058,2.7847,2.7847,645600.0],["1997-02-12",2.7847,2.8163,2.7847,2.811,906000.0],["1997-02-13",2.8163,2.8743,2.8163,2.8479,2461200.0],["1997-02-14",2.8585,2.8796,2.8479,2.8532,1300800.0],["1997-02-18",2.869,2.869,2.8479,2.8585,1134000.0],["1997-02-19",2.8638,2.8796,2.8585,2.869,1579200.0],["1997-02-20",2.869,2.8743,2.7847,2.7847,1618800.0],["1997-02-21",2.7952,2.8058,2.7636,2.7688,1789200.0],["1997-02-24",2.7636,2.7741,2.7477,2.7636,710400.0],["1997-02-25",2.7636,2.7688,2.7583,2.7688,975600.0],["1997-02-26",2.7583,2.7794,2.7477,2.7583,1983600.0],["1997-02-27",2.7741,2.8005,2.7741,2.7794,1003200.0],["1997-02-28",2.7794,2.8005,2.7741,2.7899,1156800.0],["1997-03-03",2.8005,2.8532,2.8005,2.8321,1698000.0],["1997-03-04",2.8374,2.8849,2.8268,2.8532,1644000.0],["1997-03-05",2.8532,2.8585,2.8321,2.8321,1460400.0],["1997-03-06",2.8268,2.8585,2.8268,2.8479,638400.0],["1997-03-07",2.8479,2.8901,2.8479,2.8638,684000.0],["1997-03-10",2.8585,2.9112,2.8532,2.9112,1566000.0],["1997-03-11",2.9218,2.9851,2.9218,2.9482,2308800.0],["1997-03-12",2.9296,2.9296,2.8821,2.8873,636000.0],["1997-03-13",2.8926,2.9507,2.8926,2.9032,1364400.0],["1997-03-14",2.8926,2.9348,2.8926,2.9085,1880400.0],["1997-03-17",2.9085,2.9612,2.9085,2.956,1590000.0],["1997-03-18",2.956,2.9718,2.9454,2.9507,1476000.0],["1997-03-19",2.8821,2.8873,2.824,2.8557,2559600.0],["1997-03-20",2.8504,2.8821,2.8451,2.8504,1594800.0],["1997-03-21",2.8609,2.8609,2.8293,2.8557,2286000.0],["1997-03-24",2.8187,2.824,2.7871,2.8187,2052000.0],["1997-03-25",2.8134,2.8609,2.8029,2.8293,1075200.0],["1997-03-26",2.8346,2.8715,2.824,2.8715,2049600.0],["1997-03-27",2.861,2.8662,2.7871,2.7923,2695200.0],["1997-03-31",2.7923,2.7923,2.6973,2.6973,1316400.0],["1997-04-01",2.6709,2.6973,2.6709,2.692,1166400.0],["1997-04-02",2.6973,2.7184,2.6868,2.6868,3944400.0],["1997-04-03",2.6868,2.6868,2.6498,2.6498,980400.0],["1997-04-04",2.6445,2.6445,2.597,2.6181,1934400.0],["1997-04-07",2.6445,2.7184,2.6445,2.7132,1996800.0],["1997-04-08",2.7132,2.7132,2.692,2.6973,990000.0],["1997-04-09",2.7026,2.7026,2.6815,2.6868,896400.0],["1997-04-10",2.6868,2.7448,2.6868,2.729,1758000.0],["1997-04-11",2.7237,2.729,2.6868,2.6868,1225200.0],["1997-04-14",2.6815,2.7026,2.6815,2.7026,1320000.0],["1997-04-15",2.7026,2.7554,2.7026,2.7448,3124800.0],["1997-04-16",2.7448,2.7448,2.7079,2.7448,862800.0],["1997-04-17",2.9137,3.0246,2.8979,3.014,6793200.0],["1997-04-18",3.0246,3.0826,3.0246,3.0774,5190000.0],["1997-04-21",3.0668,3.0932,3.0351,3.0404,1684800.0],["1997-04-22",2.9771,3.0351,2.9771,3.0351,3475200.0],["1997-04-23",3.0351,3.146,3.0246,3.1407,1850400.0],["1997-04-24",3.1671,3.1671,3.109,3.1249,2208000.0],["1997-04-25",3.1249,3.1249,3.0774,3.1143,1693200.0],["1997-04-28",3.1038,3.1935,3.0932,3.1829,746400.0],["1997-04-29",3.1777,3.2463,3.1777,3.241,2708400.0],["1997-04-30",3.2463,3.2568,3.2093,3.2146,1814400.0],["1997-05-01",3.2252,3.2252,3.1829,3.2093,932400.0],["1997-05-02",3.2093,3.3202,3.1988,3.3096,973200.0],["1997-05-05",3.2938,3.3888,3.2885,3.3677,2206800.0],["1997-05-06",3.3677,3.3835,3.3413,3.3782,1603200.0],["1997-05-07",3.3624,3.3624,3.3255,3.3307,1656000.0],["1997-05-08",3.3202,3.336,3.3096,3.3149,752400.0],["1997-05-09",3.3202,3.3202,3.2832,3.2938,622800.0],["1997-05-12",3.2938,3.2938,3.2674,3.278,835200.0],["1997-05-13",3.2885,3.3149,3.278,3.2938,915600.0],["1997-05-14",3.2885,3.3043,3.2463,3.2516,1482000.0],["1997-05-15",3.2516,3.2674,3.2304,3.2463,1105200.0],["1997-05-16",3.2463,3.2463,3.2093,3.2146,1194000.0],["1997-05-19",3.2199,3.2252,3.2041,3.2093,1632000.0],["1997-05-20",3.2199,3.2674,3.2199,3.2674,339600.0],["1997-05-21",3.2674,3.3255,3.2674,3.2727,1314000.0],["1997-05-22",3.2832,3.336,3.2832,3.3202,1276800.0],["1997-05-23",3.3307,3.3307,3.2938,3.2991,558000.0],["1997-05-27",3.3149,3.3255,3.3043,3.3255,850800.0],["1997-05-28",3.3466,3.3466,3.2991,3.3096,850800.0],["1997-05-29",3.3149,3.3255,3.2991,3.2991,494400.0],["1997-05-30",3.2885,3.3413,3.278,3.3413,1516800.0],["1997-06-02",3.3466,3.3466,3.3043,3.336,1377600.0],["1997-06-03",3.336,3.3518,3.3149,3.3255,483600.0],["1997-06-04",3.3255,3.3255,3.2885,3.2991,756000.0],["1997-06-05",3.3096,3.3994,3.3043,3.3466,955200.0],["1997-06-06",3.3519,3.3888,3.3466,3.3835,507600.0],["1997-06-09",3.3888,3.4099,3.3835,3.4046,572400.0],["1997-06-10",3.4627,3.468,3.4205,3.4205,1209600.0],["1997-06-11",3.423,3.5022,3.423,3.497,972000.0],["1997-06-12",3.5075,3.5868,3.4917,3.5868,1660800.0],["1997-06-13",3.5868,3.629,3.5868,3.6237,2038800.0],["1997-06-16",3.6237,3.6396,3.5973,3.6343,2187600.0],["1997-06-17",3.6237,3.6237,3.5762,3.592,1627200.0],["1997-06-18",3.5709,3.5868,3.5498,3.5498,1249200.0],["1997-06-19",3.5498,3.629,3.5498,3.592,1765200.0],["1997-06-20",3.5709,3.6026,3.5603,3.5973,1993200.0],["1997-06-23",3.5815,3.6237,3.5815,3.5815,1195200.0],["1997-06-24",3.5868,3.6185,3.5604,3.6132,1183200.0],["1997-06-25",3.6132,3.6766,3.6132,3.6766,640800.0],["1997-06-26",3.6713,3.6924,3.666,3.6818,894000.0],["1997-06-27",3.6818,3.6924,3.6766,3.6818,920400.0],["1997-06-30",3.6924,3.6924,3.6634,3.6766,2871600.0],["1997-07-01",3.6634,3.7188,3.6554,3.703,1626000.0],["1997-07-02",3.7083,3.7558,3.703,3.7558,757200.0],["1997-07-03",3.7769,3.8667,3.7769,3.8641,697200.0],["1997-07-07",3.8456,3.8482,3.835,3.8482,727200.0],["1997-07-08",3.8482,3.8773,3.8482,3.8588,618000.0],["1997-07-09",3.8509,3.8984,3.8509,3.8614,945600.0],["1997-07-10",3.872,3.9143,3.8456,3.9143,2401200.0],["1997-07-11",3.9143,4.0305,3.9143,4.0305,1830000.0],["1997-07-14",4.0305,4.1414,4.0305,4.1414,2660400.0],["1997-07-15",4.1361,4.1625,4.0701,4.0965,2324400.0],["1997-07-16",4.0992,4.1044,4.0569,4.1044,1856400.0],["1997-07-17",4.0463,4.0939,3.9724,4.0727,5870400.0],["1997-07-18",4.0727,4.0727,4.0146,4.0278,2564400.0],["1997-07-21",4.0094,4.012,3.9697,3.9909,2269200.0],["1997-07-22",3.9724,4.0965,3.9724,4.0965,3904800.0],["1997-07-23",4.086,4.2259,4.086,4.2074,2820000.0],["1997-07-24",4.2074,4.2154,4.1625,4.2154,2672400.0],["1997-07-25",4.2101,4.2259,4.1837,4.2022,1916400.0],["1997-07-28",4.395,4.4161,4.2999,4.3078,14490000.0],["1997-07-29",4.3527,4.3818,4.3157,4.3791,3931200.0],["1997-07-30",4.4003,4.527,4.395,4.527,3747600.0],["1997-07-31",4.6116,4.6116,4.5244,4.5376,6957600.0],["1997-08-01",4.5376,4.6485,4.5006,4.6353,40281600.0],["1997-08-04",4.6168,4.6432,4.5746,4.638,8218800.0],["1997-08-05",4.6406,4.7278,4.6168,4.6855,4659600.0],["1997-08-06",4.6591,4.6591,4.6063,4.6142,4137600.0],["1997-08-07",4.6089,4.6142,4.5482,4.5508,3183600.0],["1997-08-08",4.527,4.527,4.3738,4.4821,4232400.0],["1997-08-11",4.5006,4.5112,4.4319,4.5112,2473200.0],["1997-08-12",4.5059,4.5429,4.395,4.4029,2540400.0],["1997-08-13",4.4267,4.4372,4.3923,4.4267,1808400.0],["1997-08-14",4.4214,4.4319,4.2576,4.2576,3325200.0],["1997-08-15",4.1837,4.3078,4.1784,4.189,3037200.0],["1997-08-18",4.1837,4.2101,4.1309,4.1599,2041200.0],["1997-08-19",4.1942,4.3025,4.1942,4.2761,2929200.0],["1997-08-20",4.2788,4.3738,4.2788,4.3738,1948800.0],["1997-08-21",4.395,4.395,4.2312,4.2497,1585200.0],["1997-08-22",4.2074,4.2682,4.1414,4.2682,1820400.0],["1997-08-25",4.2788,4.3738,4.2603,4.3078,1630800.0],["1997-08-26",4.292,4.2999,4.1995,4.2074,1160400.0],["1997-08-27",4.2074,4.2365,4.1071,4.1203,1880400.0],["1997-08-28",4.1203,4.1652,4.0992,4.152,2220000.0],["1997-08-29",4.1441,4.1942,4.1309,4.1837,1561200.0],["1997-09-02",4.1837,4.321,4.1784,4.2418,1854000.0],["1997-09-03",4.2629,4.3421,4.2629,4.3184,1266000.0],["1997-09-04",4.321,4.3527,4.2735,4.3527,1346400.0],["1997-09-05",4.3738,4.3897,4.2682,4.2682,1064400.0],["1997-09-08",4.2682,4.2946,4.2497,4.2761,912000.0],["1997-09-09",4.2761,4.321,4.2523,4.3105,1183200.0],["1997-09-10",4.313,4.3315,4.1967,4.1967,1425600.0],["1997-09-11",4.1597,4.1756,4.0963,4.1571,1680000.0],["1997-09-12",4.1571,4.1967,4.1042,4.1967,1512000.0],["1997-09-15",4.1914,4.2443,4.1756,4.1861,1126800.0],["1997-09-16",4.1967,4.4319,4.1967,4.4319,2226000.0],["1997-09-17",4.4398,4.4636,4.424,4.4398,2124000.0],["1997-09-18",4.4398,4.4848,4.4213,4.424,1899600.0],["1997-09-19",4.4504,4.4848,4.4478,4.4742,1855200.0],["1997-09-22",4.4795,4.5403,4.4663,4.4663,1044000.0],["1997-09-23",4.4689,4.498,4.4187,4.4874,2167200.0],["1997-09-24",4.4716,4.5403,4.4716,4.4795,1560000.0],["1997-09-25",4.4768,4.5746,4.4716,4.4848,2599200.0],["1997-09-26",4.4953,4.5033,4.4663,4.4953,1093200.0],["1997-09-29",4.4901,4.4927,4.4795,4.4821,1230000.0],["1997-09-30",4.4821,4.5773,4.461,4.5297,1378800.0],["1997-10-01",4.5033,4.5641,4.4927,4.5561,991200.0],["1997-10-02",4.5588,4.6063,4.5456,4.6063,1250400.0],["1997-10-03",4.6354,4.6856,4.6196,4.6248,1072800.0],["1997-10-06",4.6354,4.72,4.6354,4.6936,1045200.0],["1997-10-07",4.7358,4.9367,4.7358,4.8653,2110800.0],["1997-10-08",4.8653,4.8653,4.6262,4.7147,1465200.0],["1997-10-09",4.7041,4.7358,4.646,4.712,1321200.0],["1997-10-10",4.6935,4.6935,4.6407,4.6909,988800.0],["1997-10-13",4.6935,4.7517,4.609,4.6275,922800.0],["1997-10-14",4.6407,4.6803,4.5244,4.675,1618800.0],["1997-10-15",4.6645,4.72,4.6222,4.6777,2166000.0],["1997-10-16",4.683,4.683,4.5482,4.6143,2757600.0],["1997-10-17",4.5905,4.6618,4.5376,4.6618,3384000.0],["1997-10-20",4.6618,4.7305,4.6513,4.6724,1093200.0],["1997-10-21",4.6407,4.7755,4.6354,4.7702,960000.0],["1997-10-22",4.7702,4.7702,4.6883,4.7332,1092000.0],["1997-10-23",4.6935,4.6962,4.6301,4.6856,1896000.0],["1997-10-24",4.6962,4.7041,4.6433,4.6433,1492800.0],["1997-10-27",4.609,4.646,4.5244,4.5271,2270400.0],["1997-10-28",4.4504,4.6275,4.3579,4.6275,2836800.0],["1997-10-29",4.6169,4.6513,4.5376,4.572,1936800.0],["1997-10-30",4.5614,4.5614,4.4636,4.4636,1616400.0],["1997-10-31",4.4663,4.4768,4.387,4.4081,3308400.0],["1997-11-03",4.4187,4.4927,4.4187,4.424,2475600.0],["1997-11-04",4.4346,4.535,4.4187,4.4398,1498800.0],["1997-11-05",4.4425,4.4504,4.3711,4.4213,2548800.0],["1997-11-06",4.4055,4.4742,4.4028,4.461,1665600.0],["1997-11-07",4.4346,4.4346,4.3606,4.4134,2000400.0],["1997-11-10",4.4134,4.4134,4.3156,4.387,1366800.0],["1997-11-11",4.387,4.3976,4.276,4.3077,1570800.0],["1997-11-12",4.2707,4.3288,4.2549,4.2733,1424400.0],["1997-11-13",4.2919,4.3051,4.239,4.3051,1219200.0],["1997-11-14",4.2945,4.2945,4.1861,4.2654,1188000.0],["1997-11-17",4.2918,4.4821,4.2866,4.3817,1590000.0],["1997-11-18",4.3711,4.4425,4.3711,4.4002,948000.0],["1997-11-19",4.3949,4.4821,4.3553,4.3606,1450800.0],["1997-11-20",4.3764,4.461,4.3764,4.4557,1654800.0],["1997-11-21",4.4663,4.5574,4.4663,4.5297,2650800.0],["1997-11-24",4.5191,4.5482,4.4002,4.4134,1610400.0],["1997-11-25",4.4161,4.461,4.313,4.313,790800.0],["1997-11-26",4.3394,4.4372,4.3394,4.387,1578000.0],["1997-11-28",4.3976,4.3976,4.313,4.313,379200.0],["1997-12-01",4.3553,4.5614,4.35,4.4636,1570800.0],["1997-12-02",4.4636,4.6539,4.4636,4.6433,2610000.0],["1997-12-03",4.6513,4.6777,4.461,4.5006,3030000.0],["1997-12-04",4.5138,4.6856,4.498,4.6275,1780800.0],["1997-12-05",4.609,4.6407,4.5456,4.572,1165200.0],["1997-12-08",4.572,4.6909,4.572,4.6618,1418400.0],["1997-12-09",4.6618,4.6777,4.6301,4.6566,1477200.0],["1997-12-10",4.6591,4.7226,4.6141,4.675,2582400.0],["1997-12-11",4.6644,4.6644,4.5401,4.5401,2192400.0],["1997-12-12",4.5507,4.6379,4.5507,4.6247,780000.0],["1997-12-15",4.6326,4.7887,4.6326,4.786,1746000.0],["1997-12-16",4.7913,4.9262,4.7913,4.8786,2304000.0],["1997-12-17",4.8786,4.9288,4.8257,4.831,930000.0],["1997-12-18",4.831,4.8442,4.7781,4.8019,1828800.0],["1997-12-19",4.8442,4.9209,4.823,4.9076,3016800.0],["1997-12-22",4.9076,5.0346,4.9076,5.024,1765200.0],["1997-12-23",5.024,5.0451,4.9552,4.9552,1280400.0],["1997-12-24",4.9552,4.9552,4.8627,4.8653,708000.0],["1997-12-26",4.8733,4.8786,4.831,4.8548,314400.0],["1997-12-29",4.8653,4.9288,4.8548,4.9262,890400.0],["1997-12-30",4.9447,4.9896,4.9394,4.9526,1234800.0],["1997-12-31",4.9685,5.1139,4.9685,5.0716,1068000.0],["1998-01-02",5.0399,5.0663,4.9923,5.0372,1389600.0],["1998-01-05",5.061,5.0795,4.9711,4.9817,1114800.0],["1998-01-06",4.9711,5.0266,4.9552,4.9949,1240800.0],["1998-01-07",4.9949,5.0769,4.9473,4.979,1375200.0],["1998-01-08",4.9843,4.9896,4.9182,4.942,880800.0],["1998-01-09",4.9262,4.9262,4.7173,4.7754,1483200.0],["1998-01-12",4.7331,4.8362,4.7331,4.8098,1089600.0],["1998-01-13",4.823,4.95,4.823,4.95,944400.0],["1998-01-14",4.95,4.987,4.8865,4.9817,1034400.0],["1998-01-15",4.9923,5.0081,4.9288,4.9949,850800.0],["1998-01-16",5.0346,5.0557,4.9896,4.9923,1012800.0],["1998-01-20",5.0134,5.1086,5.0002,5.098,1296000.0],["1998-01-21",5.098,5.135,4.9235,4.95,1868400.0],["1998-01-22",4.9447,4.9737,4.8838,4.9129,1117200.0],["1998-01-23",4.9235,4.9473,4.823,4.8574,1124400.0],["1998-01-26",4.8574,4.905,4.8283,4.8521,999600.0],["1998-01-27",4.8415,4.95,4.8415,4.9367,1192800.0],["1998-01-28",4.8204,4.8204,4.5137,4.5322,7651200.0],["1998-01-29",4.5322,4.7331,4.5322,4.6617,6308400.0],["1998-01-30",4.6379,4.6591,4.6115,4.6274,5476800.0],["1998-02-02",4.6538,4.7199,4.6459,4.712,16134000.0],["1998-02-03",4.7067,4.7569,4.6802,4.7569,1094400.0],["1998-02-04",4.7463,4.7543,4.6961,4.7384,1924800.0],["1998-02-05",4.7358,4.7649,4.6591,4.7067,1381200.0],["1998-02-06",4.7173,4.7384,4.6723,4.6829,3099600.0],["1998-02-09",4.6802,4.786,4.6802,4.7278,1004400.0],["1998-02-10",4.7543,4.7834,4.7437,4.7807,1714800.0],["1998-02-11",4.7754,4.823,4.7516,4.7887,2150400.0],["1998-02-12",4.7887,4.8336,4.7649,4.8177,1774800.0],["1998-02-13",4.7913,4.831,4.7596,4.7728,2296800.0],["1998-02-17",4.7807,4.7966,4.7701,4.7913,2316000.0],["1998-02-18",4.7939,4.8283,4.7939,4.7992,2176800.0],["1998-02-19",4.7887,4.8363,4.7463,4.7992,1566000.0],["1998-02-20",4.8019,4.8442,4.7781,4.831,963600.0],["1998-02-23",4.831,4.8627,4.749,4.8125,992400.0],["1998-02-24",4.8019,4.8442,4.7754,4.8125,1658400.0],["1998-02-25",4.8019,4.9817,4.7913,4.905,1710000.0],["1998-02-26",4.9209,4.9209,4.8495,4.8653,2119200.0],["1998-02-27",4.8653,4.9367,4.8548,4.9024,1227600.0],["1998-03-02",4.95,4.9632,4.9235,4.9367,728400.0],["1998-03-03",4.9605,4.9975,4.95,4.9632,1203600.0],["1998-03-04",4.9632,5.1298,4.9632,5.0848,3091200.0],["1998-03-05",5.0742,5.0848,5.0504,5.0848,1782000.0],["1998-03-06",5.0769,5.1165,5.0451,5.0451,1357200.0],["1998-03-09",5.0531,5.0557,4.987,5.0081,1515600.0],["1998-03-10",5.0187,5.0293,5.0161,5.0213,928800.0],["1998-03-11",5.0107,5.0212,4.9842,4.9842,1683600.0],["1998-03-12",4.9921,5.0239,4.9921,5.0133,864000.0],["1998-03-13",5.0212,5.0265,5.0001,5.0239,546000.0],["1998-03-16",5.0424,5.1535,5.0371,5.1271,1148400.0],["1998-03-17",5.1641,5.2276,5.1641,5.1932,2094000.0],["1998-03-18",5.1932,5.2567,5.1932,5.2488,1279200.0],["1998-03-19",5.2805,5.2805,5.2197,5.2805,1344000.0],["1998-03-20",5.2911,5.3546,5.2752,5.344,2133600.0],["1998-03-23",5.3334,5.3334,5.2064,5.2382,933600.0],["1998-03-24",5.2382,5.4604,5.2382,5.4339,2500800.0],["1998-03-25",5.4366,5.7355,5.4366,5.6165,3417600.0],["1998-03-26",5.5874,5.6403,5.5265,5.598,1545600.0],["1998-03-27",5.6403,5.6456,5.5398,5.5689,922800.0],["1998-03-30",5.5689,5.5689,5.4657,5.5001,1034400.0],["1998-03-31",5.5107,5.7011,5.5107,5.7011,2562000.0],["1998-04-01",5.6509,5.6509,5.5451,5.5847,2390400.0],["1998-04-02",5.59,5.6932,5.5874,5.6879,1650000.0],["1998-04-03",5.6879,5.725,5.5345,5.6006,2890800.0],["1998-04-06",5.6562,5.7117,5.59,5.598,988800.0],["1998-04-07",5.5927,5.6244,5.508,5.5636,769200.0],["1998-04-08",5.5715,5.5821,5.4974,5.5186,1213200.0],["1998-04-09",5.5292,5.5451,5.4869,5.5398,1114800.0],["1998-04-13",5.5292,5.5292,5.4339,5.4604,1260000.0],["1998-04-14",5.463,5.4974,5.4551,5.4604,1184400.0],["1998-04-15",5.471,5.5874,5.4287,5.471,1592400.0],["1998-04-16",5.471,5.4763,5.3546,5.3625,1510800.0],["1998-04-17",5.5874,5.8705,5.5847,5.8652,4164000.0],["1998-04-20",5.8546,5.8731,5.725,5.7488,2330400.0],["1998-04-21",5.7408,5.7461,5.6879,5.725,3493200.0],["1998-04-22",5.7038,5.725,5.6747,5.7117,2222400.0],["1998-04-23",5.7117,5.7144,5.6853,5.7117,1333200.0],["1998-04-24",5.68,5.7726,5.5927,5.7197,1897200.0],["1998-04-27",5.6773,5.7064,5.4816,5.5345,2060400.0],["1998-04-28",5.5662,5.6085,5.5451,5.5874,1227600.0],["1998-04-29",5.59,5.6562,5.5636,5.6006,872400.0],["1998-04-30",5.6509,5.7541,5.635,5.7329,1809600.0],["1998-05-01",5.7752,5.8043,5.7382,5.7937,1641600.0],["1998-05-04",5.8308,5.889,5.8228,5.889,1245600.0],["1998-05-05",5.8414,5.8625,5.8043,5.8414,796800.0],["1998-05-06",5.8361,5.8969,5.8361,5.844,1105200.0],["1998-05-07",5.8546,5.8784,5.8043,5.8519,781200.0],["1998-05-08",5.8625,6.053,5.8625,5.9313,2337600.0],["1998-05-11",5.934,5.9816,5.934,5.9578,2226000.0],["1998-05-12",5.9578,5.9578,5.9207,5.9287,1347600.0],["1998-05-13",5.926,5.9578,5.926,5.9525,1142400.0],["1998-05-14",5.9525,5.9525,5.926,5.9313,525600.0],["1998-05-15",5.9419,5.9525,5.9234,5.9472,1285200.0],["1998-05-18",5.9366,5.9419,5.8784,5.9339,1306800.0],["1998-05-19",5.9445,6.0715,5.926,6.0715,1275600.0],["1998-05-20",6.1059,6.1429,6.0451,6.1377,846000.0],["1998-05-21",6.1853,6.2488,6.1535,6.225,1099200.0],["1998-05-22",6.2144,6.217,6.1112,6.1191,610800.0],["1998-05-26",6.1191,6.1191,5.9683,5.971,1240800.0],["1998-05-27",5.971,5.9816,5.8572,5.9075,1916400.0],["1998-05-28",5.9101,5.9207,5.844,5.8572,1254000.0],["1998-05-29",5.8572,5.8784,5.7699,5.8361,2278800.0],["1998-06-01",5.8731,6.0107,5.8414,6.0027,1628400.0],["1998-06-02",6.0054,6.0847,5.9525,6.0107,1144800.0],["1998-06-03",6.0213,6.0609,5.8572,5.8572,1479600.0],["1998-06-04",5.8466,5.926,5.7911,5.926,985200.0],["1998-06-05",5.9154,5.9842,5.8625,5.9842,1251600.0],["1998-06-08",5.9948,6.0239,5.9763,6.016,655200.0],["1998-06-09",5.9525,6.1588,5.9525,6.1112,1969200.0],["1998-06-10",6.1164,6.2302,6.0979,6.1243,956400.0],["1998-06-11",6.1296,6.1587,5.9841,5.9893,1262400.0],["1998-06-12",6.0132,6.0635,5.9497,6.0423,2642400.0],["1998-06-15",6.0132,6.0343,5.947,5.947,957600.0],["1998-06-16",5.9708,6.0026,5.9073,6.0026,1722000.0],["1998-06-17",6.0132,6.1296,6.0132,6.1164,1470000.0],["1998-06-18",6.1402,6.1561,6.1084,6.1137,856800.0],["1998-06-19",6.1561,6.1561,6.1111,6.1349,1101600.0],["1998-06-22",6.1243,6.1799,6.119,6.1614,1246800.0],["1998-06-23",6.1826,6.1984,6.1693,6.1958,397200.0],["1998-06-24",6.1534,6.3519,6.1534,6.3466,1125600.0],["1998-06-25",6.3043,6.3519,6.2672,6.2858,729600.0],["1998-06-26",6.2964,6.3069,6.1826,6.262,1168800.0],["1998-06-29",6.2725,6.3334,6.2514,6.2672,1353600.0],["1998-06-30",6.2672,6.2725,5.9708,5.9708,3296400.0],["1998-07-01",6.1508,6.5293,6.1508,6.5107,6985200.0],["1998-07-02",6.5107,6.561,6.4578,6.5372,1522800.0],["1998-07-06",6.5266,6.6378,6.4631,6.5107,1722000.0],["1998-07-07",6.5107,6.5107,6.4393,6.4605,1498800.0],["1998-07-08",6.471,6.5478,6.4472,6.4737,1654800.0],["1998-07-09",6.4631,6.4975,6.4366,6.479,1230000.0],["1998-07-10",6.4684,6.561,6.4684,6.5399,927600.0],["1998-07-13",6.5399,6.5663,6.4896,6.5266,1062000.0],["1998-07-14",6.5372,6.6034,6.5372,6.5504,1947600.0],["1998-07-15",6.5028,6.5425,6.4366,6.4605,1293600.0],["1998-07-16",6.4605,6.479,6.3943,6.4102,1644000.0],["1998-07-17",6.4208,6.4208,6.3678,6.3943,2518800.0],["1998-07-20",6.4049,6.4049,6.262,6.3096,1112400.0],["1998-07-21",6.3202,6.3811,6.2937,6.299,1486800.0],["1998-07-22",5.9073,5.9232,5.7909,5.8994,11860800.0],["1998-07-23",5.902,5.9496,5.7326,5.7326,8068800.0],["1998-07-24",5.7326,5.7459,5.6903,5.7062,2278800.0],["1998-07-27",5.6215,5.6321,5.4468,5.4733,9286800.0],["1998-07-28",5.4733,5.5368,5.468,5.4865,3477600.0],["1998-07-29",5.4918,5.4997,5.325,5.325,2246400.0],["1998-07-30",5.3277,5.4203,5.3105,5.37,3308400.0],["1998-07-31",5.3806,5.4097,5.2324,5.243,5492400.0],["1998-08-03",5.2324,5.2774,5.153,5.153,4581600.0],["1998-08-04",5.1662,5.1662,4.8169,4.8275,9070800.0],["1998-08-05",4.8486,5.0074,4.8486,4.9228,5358000.0],["1998-08-06",4.9333,4.9889,4.928,4.9863,1051200.0],["1998-08-07",4.9757,5.0789,4.9228,5.0445,2251200.0],["1998-08-10",5.0339,5.0842,5.0101,5.0524,1614000.0],["1998-08-11",5.026,5.0286,4.8539,4.8804,4654800.0],["1998-08-12",4.891,4.9386,4.891,4.9069,3309600.0],["1998-08-13",4.9175,4.9625,4.8566,4.8592,2481600.0],["1998-08-14",4.8751,4.891,4.8222,4.8301,1196400.0],["1998-08-17",4.8037,4.8539,4.7295,4.8539,2140800.0],["1998-08-18",4.8645,4.8698,4.8275,4.8645,1758000.0],["1998-08-19",4.8672,4.8672,4.8275,4.8619,1185600.0],["1998-08-20",4.8645,4.8672,4.7216,4.7428,3705600.0],["1998-08-21",4.7428,4.7428,4.5734,4.5999,5240400.0],["1998-08-24",4.6104,4.6713,4.6104,4.6343,1730400.0],["1998-08-25",4.6343,4.7137,4.6157,4.6899,9154800.0],["1998-08-26",4.6475,4.6846,4.5628,4.5866,2534400.0],["1998-08-27",4.5972,4.6078,4.3617,4.4914,7304400.0],["1998-08-28",4.4966,4.5496,4.4834,4.5125,3565200.0],["1998-08-31",4.5125,4.5205,4.1261,4.1261,8412000.0],["1998-09-01",4.1155,4.404,4.0229,4.3537,7204800.0],["1998-09-02",4.3617,4.5311,4.3431,4.449,3570000.0],["1998-09-03",4.4384,4.4728,4.2929,4.4622,3967200.0],["1998-09-04",4.4543,4.4781,4.3246,4.3828,2566800.0],["1998-09-08",4.4252,4.6237,4.4252,4.6157,2197200.0],["1998-09-09",4.592,4.592,4.4623,4.4887,2070000.0],["1998-09-10",4.449,4.449,4.253,4.2663,2332800.0],["1998-09-11",4.2557,4.4119,4.2266,4.3987,1878000.0],["1998-09-14",4.5232,4.6715,4.4914,4.5761,2788800.0],["1998-09-15",4.5867,4.6609,4.5655,4.6503,1976400.0],["1998-09-16",4.6397,4.7456,4.6291,4.7138,2180400.0],["1998-09-17",4.6768,4.6979,4.6185,4.6503,2018400.0],["1998-09-18",4.6821,4.7006,4.6476,4.6979,4066800.0],["1998-09-21",4.6185,4.7456,4.6026,4.7403,3973200.0],["1998-09-22",4.7297,4.8515,4.7297,4.8462,1653600.0],["1998-09-23",4.8462,4.976,4.8462,4.976,5619600.0],["1998-09-24",4.976,5.0184,4.931,5.0131,2594400.0],["1998-09-25",4.9734,4.976,4.7906,4.7906,5013600.0],["1998-09-28",4.7933,4.9151,4.7668,4.9151,4825200.0],["1998-09-29",4.8886,4.9151,4.8409,4.8489,2176800.0],["1998-09-30",4.8409,4.8568,4.7668,4.7774,2175600.0],["1998-10-01",4.735,4.7377,4.4066,4.4755,5797200.0],["1998-10-02",4.4781,4.6079,4.4384,4.5523,2847600.0],["1998-10-05",4.5364,4.5364,4.2954,4.3855,3567600.0],["1998-10-06",4.4066,4.5046,4.3802,4.4172,3580800.0],["1998-10-07",4.396,4.396,4.1206,4.1974,4020000.0],["1998-10-08",4.1074,4.11,3.9829,4.065,5640000.0],["1998-10-09",4.118,4.3616,4.0968,4.3457,3964800.0],["1998-10-12",4.3351,4.4861,4.3351,4.4278,2198400.0],["1998-10-13",4.4066,4.5867,4.396,4.5576,2323200.0],["1998-10-14",4.5576,4.7589,4.5364,4.592,5155200.0],["1998-10-15",4.5814,4.6185,4.449,4.6,7298400.0],["1998-10-16",5.1058,5.4236,5.0422,5.413,12969600.0],["1998-10-19",5.4077,5.5824,5.3653,5.5321,4263600.0],["1998-10-20",5.5348,5.8049,5.5348,5.7202,6075600.0],["1998-10-21",5.7202,5.9532,5.6169,5.8128,7496400.0],["1998-10-22",5.7943,5.8261,5.6751,5.7678,5569200.0],["1998-10-23",5.7572,5.7625,5.6804,5.7149,3495600.0],["1998-10-26",5.7043,5.7202,5.6063,5.6354,2268000.0],["1998-10-27",5.6619,5.8896,5.6619,5.7228,3087600.0],["1998-10-28",5.7281,5.9214,5.7281,5.8658,2641200.0],["1998-10-29",5.8764,6.1015,5.8632,6.0644,2313600.0],["1998-10-30",6.1809,6.2392,6.1545,6.2392,3415200.0],["1998-11-02",6.2763,6.3319,6.2074,6.2286,3465600.0],["1998-11-03",6.1015,6.2313,6.0591,6.2048,4347600.0],["1998-11-04",6.2074,6.2498,6.1174,6.2074,5667600.0],["1998-11-05",6.1757,6.2021,6.0591,6.0591,3350400.0],["1998-11-06",6.0618,6.1121,5.932,6.0962,2850000.0],["1998-11-09",6.1015,6.1121,5.9373,6.0459,1897200.0],["1998-11-10",5.9664,6.0062,5.9108,5.9214,1893600.0],["1998-11-11",5.9267,5.9797,5.9029,5.9214,1717200.0],["1998-11-12",5.9002,5.9532,5.8261,5.9373,1624800.0],["1998-11-13",5.9479,5.977,5.8949,5.932,1393200.0],["1998-11-16",5.9373,6.0459,5.9373,5.9797,2108400.0],["1998-11-17",6.0115,6.1227,5.9479,5.985,3830400.0],["1998-11-18",5.985,6.0062,5.9055,5.9929,2467200.0],["1998-11-19",6.0591,6.1386,6.0326,6.0989,2317200.0],["1998-11-20",6.1094,6.1757,6.0936,6.1492,1934400.0],["1998-11-23",6.1333,6.3902,6.1333,6.3054,2085600.0],["1998-11-24",6.2948,6.4034,6.2657,6.4008,2134800.0],["1998-11-25",6.3928,6.3928,6.324,6.3928,1329600.0],["1998-11-27",6.4034,6.414,6.3716,6.3955,747600.0],["1998-11-30",6.3663,6.3822,6.2551,6.2869,3370800.0],["1998-12-01",6.2339,6.3875,6.1651,6.369,3112800.0],["1998-12-02",6.3584,6.3584,6.2286,6.2683,1256400.0],["1998-12-03",6.2577,6.3451,6.1598,6.1651,2064000.0],["1998-12-04",6.1757,6.2763,6.1677,6.2286,2294400.0],["1998-12-07",6.2286,6.2392,6.1651,6.1836,1305600.0],["1998-12-08",6.173,6.173,6.0406,6.0485,1922400.0],["1998-12-09",6.0486,6.0937,5.993,6.0592,2414400.0],["1998-12-10",6.038,6.0486,5.887,5.9109,2283600.0],["1998-12-11",5.9003,5.9612,5.8976,5.9347,3010800.0],["1998-12-14",5.8923,5.9347,5.8923,5.9135,2138400.0],["1998-12-15",5.8764,5.9586,5.8711,5.9533,1890000.0],["1998-12-16",6.0036,6.0619,5.9559,6.0221,1525200.0],["1998-12-17",6.1043,6.3984,6.1016,6.3772,5106000.0],["1998-12-18",6.3533,6.4752,6.3162,6.4408,4318800.0],["1998-12-21",6.4302,6.5971,6.3931,6.5282,3268800.0],["1998-12-22",6.5229,6.5706,6.5123,6.5282,2532000.0],["1998-12-23",6.5335,6.7507,6.5335,6.7242,1459200.0],["1998-12-24",6.7666,6.8037,6.6978,6.7507,898800.0],["1998-12-28",6.7401,6.8117,6.7242,6.7931,1177200.0],["1998-12-29",6.719,6.9468,6.719,6.9468,1922400.0],["1998-12-30",6.9468,7.2912,6.9097,7.2091,1926000.0],["1998-12-31",7.2488,7.2594,7.0793,7.18,1712400.0],["1999-01-04",7.1217,7.2276,7.0475,7.1906,2662800.0],["1999-01-05",7.1852,7.2435,7.1005,7.2091,2355600.0],["1999-01-06",7.2117,7.2806,7.1905,7.2276,2026800.0],["1999-01-07",7.1905,7.2038,7.0051,7.0713,5487600.0],["1999-01-08",7.0793,7.2356,7.0183,7.0475,5419200.0],["1999-01-11",7.0475,7.2674,7.0422,7.2382,3471600.0],["1999-01-12",7.2276,7.3866,7.1641,7.2064,2520000.0],["1999-01-13",7.127,7.2011,7.0316,7.1323,2047200.0],["1999-01-14",7.0475,7.0899,6.7878,6.7878,1857600.0],["1999-01-15",6.7931,6.9945,6.7905,6.9203,8443200.0],["1999-01-19",6.9998,7.0581,6.7958,6.8832,1370400.0],["1999-01-20",6.8726,6.9256,6.7454,6.7454,1008000.0],["1999-01-21",6.5759,6.7613,6.5759,6.7137,1772400.0],["1999-01-22",6.7031,6.7031,6.4461,6.4461,2488800.0],["1999-01-25",6.4884,6.5282,6.3984,6.5123,2115600.0],["1999-01-26",5.2035,5.5108,5.2035,5.2803,27147600.0],["1999-01-27",5.426,5.4976,5.2989,5.3015,10473600.0],["1999-01-28",5.4048,5.4419,5.2962,5.3095,8558400.0],["1999-01-29",5.3412,5.3412,5.2538,5.2962,3804000.0],["1999-02-01",5.2962,5.2989,5.1743,5.2114,5530800.0],["1999-02-02",5.2061,5.2141,5.0498,5.1796,3631200.0],["1999-02-03",5.1849,5.1849,4.9597,4.9597,3928800.0],["1999-02-04",5.0021,5.0339,4.9597,4.9942,4376400.0],["1999-02-05",5.0048,5.1081,4.8935,4.9703,6354000.0],["1999-02-08",5.0233,5.0233,4.9491,4.9915,4000800.0],["1999-02-09",4.9915,5.0922,4.9279,5.079,3807600.0],["1999-02-10",5.0816,5.1849,5.0498,5.1346,3346800.0],["1999-02-11",5.1664,5.3571,5.1664,5.275,3627600.0],["1999-02-12",5.2777,5.2989,5.1929,5.2167,2371200.0],["1999-02-16",5.2591,5.373,5.2591,5.3545,2323200.0],["1999-02-17",5.3412,5.4578,5.3412,5.4101,2403600.0],["1999-02-18",5.4313,5.6698,5.3942,5.426,3891600.0],["1999-02-19",5.4234,5.5029,5.3677,5.4048,4106400.0],["1999-02-22",5.4154,5.5638,5.4154,5.5585,1683600.0],["1999-02-23",5.5479,5.6486,5.5214,5.63,1195200.0],["1999-02-24",5.6486,5.6698,5.4472,5.4658,1966800.0],["1999-02-25",5.4499,5.4499,5.2883,5.3439,2014800.0],["1999-02-26",5.4022,5.4684,5.3095,5.4472,1632000.0],["1999-03-01",5.4101,5.5532,5.3836,5.4817,3872400.0],["1999-03-02",5.4896,5.5532,5.479,5.5532,3088800.0],["1999-03-03",5.5426,5.5956,5.5002,5.5294,2913600.0],["1999-03-04",5.5294,5.6168,5.5294,5.6062,1712400.0],["1999-03-05",5.6645,5.8075,5.6645,5.7572,1910400.0],["1999-03-08",5.744,5.7916,5.7122,5.7837,3450000.0],["1999-03-09",5.7546,5.7652,5.6989,5.7175,1725600.0],["1999-03-10",5.7229,5.9164,5.7096,5.9164,6188400.0],["1999-03-11",5.9323,5.9376,5.7679,5.8475,1767600.0],["1999-03-12",5.8899,5.9111,5.805,5.8528,2989200.0],["1999-03-15",5.8634,5.9058,5.8634,5.8819,2893200.0],["1999-03-16",5.8925,6.0648,5.8899,5.927,4286400.0],["1999-03-17",5.927,6.0648,5.927,6.0224,2642400.0],["1999-03-18",6.0012,6.1019,5.9932,6.0966,2029200.0],["1999-03-19",6.086,6.1019,5.8342,5.9376,3916800.0],["1999-03-22",5.9694,6.0171,5.9561,6.0171,744000.0],["1999-03-23",6.0065,6.0171,5.9005,5.9058,3036000.0],["1999-03-24",5.9058,5.9853,5.8952,5.9296,1435200.0],["1999-03-25",5.9349,6.1178,5.9349,6.1178,1442400.0],["1999-03-26",6.1231,6.1549,6.0648,6.0966,1330800.0],["1999-03-29",6.1072,6.3034,6.1019,6.2901,1654800.0],["1999-03-30",6.2928,6.2928,6.1443,6.1549,2408400.0],["1999-03-31",6.1549,6.2292,6.0807,6.086,2307600.0],["1999-04-01",6.0807,6.1894,6.0807,6.1019,2452800.0],["1999-04-05",6.1019,6.2345,6.1019,6.1894,2587200.0],["1999-04-06",6.1496,6.1602,6.0595,6.0675,1563600.0],["1999-04-07",6.0675,6.1231,6.0675,6.1072,2432400.0],["1999-04-08",6.0648,6.0648,5.8316,5.9614,5212800.0],["1999-04-09",5.9614,5.9641,5.9164,5.9243,2088000.0],["1999-04-12",5.9243,5.9879,5.8952,5.9376,2229600.0],["1999-04-13",5.9588,5.9588,5.8634,5.8793,1411200.0],["1999-04-14",5.8766,6.0622,5.8766,5.9402,4352400.0],["1999-04-15",5.9508,5.9853,5.9058,5.9058,1738800.0],["1999-04-16",5.9058,5.9058,5.8077,5.8316,2024400.0],["1999-04-19",5.8316,5.9376,5.8077,5.8103,3573600.0],["1999-04-20",5.8103,5.8263,5.4021,5.7706,14539200.0],["1999-04-21",5.7679,5.7891,5.6778,5.7653,4675200.0],["1999-04-22",5.7679,5.7918,5.7202,5.7838,3738000.0],["1999-04-23",5.7679,5.9588,5.752,5.8581,2368800.0],["1999-04-26",5.8952,5.9058,5.8262,5.8634,1700400.0],["1999-04-27",5.8846,6.2583,5.8846,6.253,3708000.0],["1999-04-28",6.2345,6.2424,6.0966,6.2026,1981200.0],["1999-04-29",6.208,6.3405,6.1284,6.1284,2098800.0],["1999-04-30",6.1284,6.2212,6.086,6.086,1857600.0],["1999-05-03",6.086,6.3617,6.086,6.3219,1886400.0],["1999-05-04",6.3219,6.3378,6.0463,6.1443,2133600.0],["1999-05-05",6.1549,6.3325,5.9906,6.0754,2954400.0],["1999-05-06",6.0224,6.0754,5.9243,5.9959,3187200.0],["1999-05-07",5.9906,6.1443,5.98,6.0728,2001600.0],["1999-05-10",6.0569,6.0648,5.8925,5.9243,2853600.0],["1999-05-11",5.9296,6.0224,5.9111,5.9535,3930000.0],["1999-05-12",5.9217,5.9906,5.8899,5.9508,3596400.0],["1999-05-13",5.98,6.0224,5.9455,6.0224,2125200.0],["1999-05-14",5.9853,5.9985,5.9084,5.9482,2300400.0],["1999-05-17",5.9429,6.0012,5.9402,5.9747,1506000.0],["1999-05-18",5.9641,5.98,5.8528,5.927,2876400.0],["1999-05-19",5.9323,6.1072,5.9296,6.0913,1592400.0],["1999-05-20",6.0701,6.1072,6.0171,6.041,1790400.0],["1999-05-21",6.0224,6.0224,5.927,5.9376,2350800.0],["1999-05-24",5.9588,5.972,5.8289,5.8978,1302000.0],["1999-05-25",5.8872,5.927,5.8395,5.8395,1820400.0],["1999-05-26",5.8952,6.0648,5.8528,6.0542,3819600.0],["1999-05-27",6.0012,6.0038,5.8103,5.8209,1934400.0],["1999-05-28",5.8316,5.9588,5.8316,5.9535,1106400.0],["1999-06-01",5.9376,5.9561,5.805,5.9561,1363200.0],["1999-06-02",5.9455,5.9747,5.8793,5.9429,1828800.0],["1999-06-03",5.9402,6.0144,5.9402,5.9853,1017600.0],["1999-06-04",5.9959,6.086,5.98,6.0251,1610400.0],["1999-06-07",6.0251,6.2424,6.0251,6.2371,1472400.0],["1999-06-08",6.1947,6.2026,6.1682,6.1894,1101600.0],["1999-06-09",6.1895,6.2478,6.1762,6.1975,1165200.0],["1999-06-10",6.1948,6.2399,6.0755,6.1762,2601600.0],["1999-06-11",6.1709,6.1709,5.972,6.0145,2046000.0],["1999-06-14",6.0198,6.2372,6.0198,6.1285,993600.0],["1999-06-15",6.1312,6.2505,6.1099,6.1471,1147200.0],["1999-06-16",6.1948,6.285,6.1948,6.2399,1176000.0],["1999-06-17",6.2372,6.4308,6.2346,6.3672,2265600.0],["1999-06-18",6.391,6.4255,6.3857,6.407,1969200.0],["1999-06-21",6.4176,6.4547,6.3354,6.3645,1180800.0],["1999-06-22",6.3433,6.3592,6.285,6.3327,1143600.0],["1999-06-23",6.3221,6.3327,6.1603,6.2107,1896000.0],["1999-06-24",6.1895,6.2372,6.1471,6.1497,1767600.0],["1999-06-25",6.1497,6.1577,6.1046,6.1179,1804800.0],["1999-06-28",6.1603,6.2028,6.1073,6.1099,1182000.0],["1999-06-29",6.1099,6.1099,6.0277,6.0702,1209600.0],["1999-06-30",6.0675,6.1736,6.0118,6.1524,3514800.0],["1999-07-01",6.1497,6.1497,6.0092,6.0092,2506800.0],["1999-07-02",5.9827,6.0675,5.9827,6.0198,2157600.0],["1999-07-06",6.0251,6.1099,6.0198,6.0622,1908000.0],["1999-07-07",6.0251,6.0649,6.0251,6.0622,1206000.0],["1999-07-08",6.0569,6.0649,5.9588,5.9959,1732800.0],["1999-07-09",6.0065,6.0463,5.9933,6.0357,972000.0],["1999-07-12",6.0357,6.0914,5.9827,6.0436,1128000.0],["1999-07-13",6.0383,6.0383,5.9164,5.9429,1555200.0],["1999-07-14",5.9614,6.0118,5.866,5.9296,2091600.0],["1999-07-15",5.9323,6.0887,5.9323,6.0171,2980800.0],["1999-07-16",6.0251,6.0728,5.972,6.0728,2496000.0],["1999-07-19",6.0728,6.1099,6.0118,6.0543,1512000.0],["1999-07-20",6.0569,6.0569,5.9323,5.9827,1725600.0],["1999-07-21",5.6008,5.7626,5.5584,5.6803,20259600.0],["1999-07-22",5.6803,5.6803,5.5584,5.622,6240000.0],["1999-07-23",5.6008,5.7095,5.5716,5.5955,2320800.0],["1999-07-26",5.5981,5.6326,5.5106,5.5928,5964000.0],["1999-07-27",5.6008,5.6909,5.5371,5.5477,10605600.0],["1999-07-28",5.5477,5.5557,5.4735,5.5027,1978800.0],["1999-07-29",5.3966,5.4576,5.3595,5.3992,3788400.0],["1999-07-30",5.3913,5.5053,5.3807,5.4205,4298400.0],["1999-08-02",5.4098,5.4708,5.3886,5.3913,1131600.0],["1999-08-03",5.3913,5.3913,5.2693,5.3223,2284800.0],["1999-08-04",5.3117,5.3409,5.2481,5.2507,4008000.0],["1999-08-05",5.2401,5.2507,5.1712,5.2375,3067200.0],["1999-08-06",5.211,5.2189,5.1341,5.1791,3464400.0],["1999-08-09",5.1791,5.2375,5.1791,5.2322,1982400.0],["1999-08-10",5.2295,5.2401,5.1367,5.1897,3036000.0],["1999-08-11",5.1977,5.2163,5.1765,5.195,1597200.0],["1999-08-12",5.2057,5.2136,5.1632,5.1765,1688400.0],["1999-08-13",5.203,5.2375,5.2003,5.2083,2526000.0],["1999-08-16",5.1977,5.2083,5.1234,5.2003,1262400.0],["1999-08-17",5.2083,5.2083,5.1447,5.2083,1224000.0],["1999-08-18",5.1765,5.1765,5.1287,5.1712,1624800.0],["1999-08-19",5.1659,5.1659,5.0678,5.0678,2280000.0],["1999-08-20",5.0571,5.142,5.0227,5.1287,1252800.0],["1999-08-23",5.1394,5.2375,5.1394,5.2375,1820400.0],["1999-08-24",5.2613,5.2693,5.1606,5.1738,1676400.0],["1999-08-25",5.1897,5.2905,5.1791,5.2799,1737600.0],["1999-08-26",5.2003,5.2057,5.0837,5.1022,1512000.0],["1999-08-27",5.1128,5.1314,5.0492,5.0492,1004400.0],["1999-08-30",4.3067,4.4393,4.2271,4.3597,28549200.0],["1999-08-31",4.3491,4.3915,4.2722,4.3279,13180800.0],["1999-09-01",4.2908,4.304,4.2589,4.2801,3798000.0],["1999-09-02",4.2695,4.2695,4.1953,4.1953,5880000.0],["1999-09-03",4.243,4.2987,4.243,4.2961,6736800.0],["1999-09-07",4.3199,4.3199,4.2245,4.2351,2576400.0],["1999-09-08",4.2325,4.2325,4.2033,4.2113,4008000.0],["1999-09-09",4.206,4.2086,4.1396,4.1503,3835200.0],["1999-09-10",4.1609,4.2139,4.1025,4.1529,3872400.0],["1999-09-13",4.1237,4.1582,4.0786,4.0972,4418400.0],["1999-09-14",4.0866,4.137,4.0308,4.1211,3642000.0],["1999-09-15",4.1104,4.1901,4.0866,4.0866,3649200.0],["1999-09-16",4.076,4.0839,3.991,4.0282,1813200.0],["1999-09-17",4.0547,4.1874,4.0441,4.1078,1831200.0],["1999-09-20",3.991,4.0919,3.991,4.0627,2988000.0],["1999-09-21",4.0521,4.0892,3.9539,3.991,2700000.0],["1999-09-22",4.0016,4.0123,3.9273,3.9486,3393600.0],["1999-09-23",3.9167,3.9725,3.8955,3.9008,3440400.0],["1999-09-24",3.8318,3.8318,3.5558,3.5877,19563600.0],["1999-09-27",3.5877,3.6487,3.5001,3.5001,11341200.0],["1999-09-28",3.5001,3.585,3.4815,3.5691,8827200.0],["1999-09-29",3.5585,3.6089,3.5293,3.5558,4288800.0],["1999-09-30",3.5558,3.5558,3.4603,3.4683,6888000.0],["1999-10-01",3.4789,3.4895,3.4179,3.4391,5359200.0],["1999-10-04",3.4417,3.6063,3.4417,3.6063,5313600.0],["1999-10-05",3.5903,3.731,3.532,3.6514,8469600.0],["1999-10-06",3.6487,3.7098,3.6355,3.6806,3724800.0],["1999-10-07",3.6885,3.7628,3.6885,3.7416,3208800.0],["1999-10-08",3.7389,3.8,3.6806,3.7469,2756400.0],["1999-10-11",3.7389,3.7416,3.5771,3.6408,4819200.0],["1999-10-12",3.6434,3.6434,3.5771,3.5771,4099200.0],["1999-10-13",3.5797,3.6063,3.5505,3.5665,3753600.0],["1999-10-14",3.5665,3.6222,3.5399,3.5718,4890000.0],["1999-10-15",3.5399,3.5771,3.516,3.516,5594400.0],["1999-10-18",3.4524,3.5452,3.4497,3.4948,4467600.0],["1999-10-19",3.4948,3.5983,3.4948,3.524,4558800.0],["1999-10-20",3.5558,3.6938,3.5293,3.6248,10045200.0],["1999-10-21",3.6248,3.6248,3.532,3.5638,3014400.0],["1999-10-22",3.5903,3.6859,3.5479,3.6142,8610000.0],["1999-10-25",3.6116,3.6381,3.6063,3.6089,1753200.0],["1999-10-26",3.6116,3.6487,3.6036,3.6036,2932800.0],["1999-10-27",3.5612,3.6116,3.5612,3.585,3427200.0],["1999-10-28",3.6248,3.8265,3.5983,3.8265,12297600.0],["1999-10-29",3.8743,4.0441,3.8424,3.93,7224000.0],["1999-11-01",3.9327,3.9486,3.9008,3.9167,3776400.0],["1999-11-02",3.9167,3.9725,3.8796,3.9459,2713200.0],["1999-11-03",3.938,3.9539,3.9008,3.922,2967600.0],["1999-11-04",3.9327,4.0229,3.9327,3.9565,2068800.0],["1999-11-05",4.0335,4.1131,4.0017,4.0361,2497200.0],["1999-11-08",4.0627,4.1237,4.0441,4.1131,2256000.0],["1999-11-09",4.1396,4.1449,3.9725,4.0547,2586000.0],["1999-11-10",4.0282,4.0415,3.8531,3.8637,3666000.0],["1999-11-11",3.869,3.8849,3.7681,3.8212,3540000.0],["1999-11-12",3.8212,3.853,3.7681,3.8424,3530400.0],["1999-11-15",3.8212,3.8398,3.7814,3.8159,1672800.0],["1999-11-16",3.8212,3.861,3.7841,3.8186,4371600.0],["1999-11-17",3.8186,3.8186,3.5054,3.5373,10308000.0],["1999-11-18",3.5373,3.5983,3.4497,3.5665,9375600.0],["1999-11-19",3.5665,3.6965,3.5346,3.6195,4453200.0],["1999-11-22",3.6089,3.6089,3.5028,3.5346,4160400.0],["1999-11-23",3.524,3.5532,3.5187,3.5479,2620800.0],["1999-11-24",3.5346,3.5399,3.4762,3.5001,4620000.0],["1999-11-26",3.5001,3.5001,3.4683,3.4762,1248000.0],["1999-11-29",3.4789,3.4815,3.3807,3.4099,4008000.0],["1999-11-30",3.4179,3.4285,3.3701,3.4205,3482400.0],["1999-12-01",3.4232,3.447,3.3807,3.3834,1726800.0],["1999-12-02",3.3993,3.4179,3.3356,3.3701,2862000.0],["1999-12-03",3.3754,3.4179,3.3382,3.3409,3706800.0],["1999-12-06",3.3064,3.3197,3.2507,3.2666,4754400.0],["1999-12-07",3.2454,3.2507,3.187,3.1923,3078000.0],["1999-12-08",3.1765,3.2083,3.0543,3.0596,5031600.0],["1999-12-09",3.0702,3.211,3.0543,3.1818,4453200.0],["1999-12-10",3.219,3.2986,3.1924,3.2535,5676000.0],["1999-12-13",3.2615,3.373,3.2615,3.3491,5167200.0],["1999-12-14",3.3571,3.3836,3.3146,3.373,6978000.0],["1999-12-15",3.3305,3.3544,3.2535,3.288,7538400.0],["1999-12-16",3.288,3.296,3.2561,3.296,3817200.0],["1999-12-17",3.3199,3.3332,3.2721,3.2721,5259600.0],["1999-12-20",2.9852,3.0702,2.9109,3.0198,11121600.0],["1999-12-21",2.9985,3.0649,2.9162,3.0649,9990000.0],["1999-12-22",3.0384,3.0755,2.9852,3.057,5046000.0],["1999-12-23",3.0463,3.1712,3.0463,3.0702,5932800.0],["1999-12-27",3.0809,3.1287,3.0277,3.0463,2667600.0],["1999-12-28",3.0384,3.0915,3.0198,3.0809,4371600.0],["1999-12-29",3.0596,3.0888,3.0277,3.0755,2245200.0],["1999-12-30",3.0649,3.2376,3.0649,3.1499,4113600.0],["1999-12-31",3.1605,3.1765,3.1074,3.1074,1470000.0],["2000-01-03",3.0862,3.1021,3.0038,3.0038,4741200.0],["2000-01-04",3.0038,3.0038,2.8418,2.8949,7713600.0],["2000-01-05",2.8843,2.972,2.8524,2.964,5454000.0],["2000-01-06",2.9481,2.9959,2.9321,2.9534,3638400.0],["2000-01-07",2.9746,3.0065,2.9534,3.0038,4105200.0],["2000-01-10",2.9959,3.0012,2.9401,2.9454,1917600.0],["2000-01-11",2.9454,2.964,2.9242,2.9374,2103600.0],["2000-01-12",2.9348,2.972,2.9321,2.9507,2419200.0],["2000-01-13",2.9507,3.0384,2.9427,3.0331,1876800.0],["2000-01-14",3.0331,3.0331,2.964,2.9826,2889600.0],["2000-01-18",2.9613,2.972,2.9401,2.9587,1951200.0],["2000-01-19",2.9534,2.9746,2.9003,2.9242,2683200.0],["2000-01-20",2.9162,2.9268,2.8206,2.8259,2652000.0],["2000-01-21",2.9003,2.9056,2.7754,2.7834,3535200.0],["2000-01-24",2.7807,2.8339,2.7621,2.802,19816800.0],["2000-01-25",2.8126,2.8126,2.717,2.7197,11198400.0],["2000-01-26",2.5709,2.7675,2.5337,2.7143,14461200.0],["2000-01-27",2.725,2.7914,2.7143,2.7489,9237600.0],["2000-01-28",2.7409,2.7409,2.6028,2.64,4725600.0],["2000-01-31",2.64,2.6453,2.5869,2.6453,2851200.0],["2000-02-01",2.64,2.64,2.5656,2.6347,4153200.0],["2000-02-02",2.5922,2.6347,2.5736,2.5975,3580800.0],["2000-02-03",2.5975,2.5975,2.5417,2.5576,3156000.0],["2000-02-04",2.5576,2.6161,2.5311,2.5603,4255200.0],["2000-02-07",2.6028,2.6028,2.555,2.5603,5518800.0],["2000-02-08",2.5072,2.5576,2.5072,2.5284,5648400.0],["2000-02-09",2.5391,2.5444,2.4222,2.4355,5962800.0],["2000-02-10",2.4275,2.4434,2.3664,2.3717,3300000.0],["2000-02-11",2.377,2.377,2.2788,2.2947,6866400.0],["2000-02-14",2.2947,2.2947,2.1991,2.215,4455600.0],["2000-02-15",2.2575,2.385,2.2522,2.377,13818000.0],["2000-02-16",2.4116,2.4328,2.3186,2.4195,5648400.0],["2000-02-17",2.4169,2.462,2.4169,2.4514,4906800.0],["2000-02-18",2.4434,2.4514,2.3239,2.377,4041600.0],["2000-02-22",2.3903,2.4195,2.3611,2.4195,4443600.0],["2000-02-23",2.4089,2.4248,2.3744,2.4222,3500400.0],["2000-02-24",2.4116,2.4116,2.3319,2.3584,4477200.0],["2000-02-25",2.3584,2.3797,2.316,2.3186,4540800.0],["2000-02-28",2.3266,2.4541,2.3239,2.4116,4214400.0],["2000-02-29",2.4966,2.5337,2.478,2.5284,6756000.0],["2000-03-01",2.5284,2.5284,2.4169,2.5072,6758400.0],["2000-03-02",2.4806,2.4886,2.3531,2.3744,10429200.0],["2000-03-03",2.3797,2.3797,2.3266,2.3478,6093600.0],["2000-03-06",2.3478,2.3478,2.2522,2.2575,8588400.0],["2000-03-07",2.2469,2.2894,2.2044,2.223,8590800.0],["2000-03-08",2.2231,2.2231,2.0955,2.1646,8647200.0],["2000-03-09",2.1699,2.1699,2.1221,2.1327,6560400.0],["2000-03-10",2.1327,2.1433,2.0981,2.1167,5686800.0],["2000-03-13",1.9146,2.2045,1.9146,2.0955,10048800.0],["2000-03-14",2.0928,2.2869,2.0901,2.2204,7387200.0],["2000-03-15",2.2204,2.4678,2.2204,2.4545,9010800.0],["2000-03-16",2.4624,2.7204,2.4518,2.7097,9216000.0],["2000-03-17",2.7097,2.739,2.6353,2.6725,7846800.0],["2000-03-20",2.6752,2.6858,2.5316,2.5582,5259600.0],["2000-03-21",2.5608,2.8241,2.5608,2.8108,9146400.0],["2000-03-22",2.957,2.9996,2.7177,2.8081,13424400.0],["2000-03-23",2.7603,2.9331,2.7337,2.9331,9283200.0],["2000-03-24",2.9225,3.0209,2.8799,2.9438,6386400.0],["2000-03-27",2.9358,2.9358,2.7948,2.8587,3916800.0],["2000-03-28",2.8374,2.9943,2.8241,2.965,6697200.0],["2000-03-29",2.9677,3.1272,2.9677,3.1006,10038000.0],["2000-03-30",3.1033,3.6484,3.1033,3.324,23793600.0],["2000-03-31",3.3373,3.3373,3.215,3.2363,9597600.0],["2000-04-03",3.2363,3.3666,3.1698,3.3293,8550000.0],["2000-04-04",3.34,3.4384,3.1804,3.348,7314000.0],["2000-04-05",3.3533,3.3692,3.2682,3.2921,3886800.0],["2000-04-06",3.3027,3.316,3.2442,3.2735,4780800.0],["2000-04-07",3.2841,3.3347,3.2203,3.223,5738400.0],["2000-04-10",3.1911,3.2629,3.1299,3.2123,6147600.0],["2000-04-11",3.215,3.2469,3.1751,3.2389,3429600.0],["2000-04-12",3.2389,3.3506,3.2389,3.2921,4269600.0],["2000-04-13",3.2921,3.2921,3.2336,3.2575,2378400.0],["2000-04-14",3.199,3.199,2.9757,2.989,8137200.0],["2000-04-17",2.9358,2.9757,2.9251,2.9517,5700000.0],["2000-04-18",2.9544,3.1485,2.9198,3.0714,5850000.0],["2000-04-19",2.9996,3.0023,2.6592,2.6858,36076800.0],["2000-04-20",2.6752,2.7656,2.5528,2.622,19060800.0],["2000-04-24",2.6353,2.7496,2.5954,2.747,8235600.0],["2000-04-25",2.7523,3.0209,2.7257,2.9783,6864000.0],["2000-04-26",2.9677,2.9836,2.7576,2.8081,7042800.0],["2000-04-27",2.8188,2.8188,2.6831,2.7124,4107600.0],["2000-04-28",2.7204,2.8347,2.6486,2.7842,4963200.0],["2000-05-01",2.7736,2.8666,2.7736,2.8321,4394400.0],["2000-05-02",2.8081,2.8134,2.7284,2.7709,3687600.0],["2000-05-03",2.7629,2.7842,2.7257,2.7815,6237600.0],["2000-05-04",2.7789,2.8587,2.7549,2.8533,3067200.0],["2000-05-05",2.7922,2.8746,2.7815,2.8666,4548000.0],["2000-05-08",2.8507,2.9198,2.84,2.8906,3468000.0],["2000-05-09",2.9544,2.9544,2.8879,2.9092,3908400.0],["2000-05-10",2.9092,2.9411,2.8666,2.8932,2118000.0],["2000-05-11",2.9118,3.0475,2.9118,3.0102,3136800.0],["2000-05-12",3.0102,3.1139,3.0102,3.1113,4742400.0],["2000-05-15",3.3453,3.5075,3.332,3.4889,18696000.0],["2000-05-16",3.5288,3.7389,3.5181,3.675,24030000.0],["2000-05-17",3.5846,3.5873,3.4783,3.5048,10666800.0],["2000-05-18",3.5048,3.6272,3.4304,3.566,8161200.0],["2000-05-19",3.5766,3.6272,3.4889,3.5208,4742400.0],["2000-05-22",3.5314,3.7495,3.5181,3.7495,7575600.0],["2000-05-23",3.7016,4.0048,3.6671,3.9755,12770400.0],["2000-05-24",4.0181,4.2547,3.9782,4.2069,15290400.0],["2000-05-25",4.0846,4.1032,3.8612,3.8984,11043600.0],["2000-05-26",3.8984,3.9995,3.8718,3.9356,5140800.0],["2000-05-30",3.9888,4.042,3.925,3.9702,5665200.0],["2000-05-31",3.8638,3.9968,3.8638,3.9941,4129200.0],["2000-06-01",3.9835,4.159,3.9144,4.1564,5689200.0],["2000-06-02",4.0713,4.0846,3.8745,3.9622,9448800.0],["2000-06-05",3.909,3.9117,3.7176,3.7362,8041200.0],["2000-06-06",3.7495,3.7495,3.6219,3.6378,6291600.0],["2000-06-07",3.6353,3.7843,3.6193,3.7151,9849600.0],["2000-06-08",3.7311,3.7311,3.5474,3.574,3820800.0],["2000-06-09",3.582,3.5953,3.4756,3.5208,2846400.0],["2000-06-12",3.5208,3.7044,3.5208,3.6858,5476800.0],["2000-06-13",3.6619,3.7337,3.598,3.7311,3666000.0],["2000-06-14",3.7364,3.747,3.5927,3.6299,3747600.0],["2000-06-15",3.6486,3.6619,3.449,3.5208,5962800.0],["2000-06-16",3.5208,3.5208,3.4144,3.4982,4737600.0],["2000-06-19",3.1722,3.6512,3.1536,3.5554,28207200.0],["2000-06-20",3.5022,3.59,3.3265,3.3372,12484800.0],["2000-06-21",3.3372,3.4729,3.3106,3.3957,9534000.0],["2000-06-22",3.4064,3.4064,3.2893,3.3984,4543200.0],["2000-06-23",3.3798,3.4357,3.2893,3.3159,3906000.0],["2000-06-26",3.3159,3.3505,3.26,3.26,3882000.0],["2000-06-27",3.284,3.3878,3.284,3.3292,3633600.0],["2000-06-28",3.3532,3.4197,3.3212,3.3292,2320800.0],["2000-06-29",3.3106,3.3106,3.2281,3.2334,3579600.0],["2000-06-30",3.2121,3.2307,3.1296,3.1509,3591600.0],["2000-07-03",3.1403,3.2281,3.1349,3.2254,1544400.0],["2000-07-05",3.2307,3.3505,3.2148,3.3239,3156000.0],["2000-07-06",3.3345,3.3505,3.3079,3.3265,3184800.0],["2000-07-07",3.3319,3.3878,3.3265,3.3718,1057200.0],["2000-07-10",3.3744,3.3957,3.2946,3.2973,2202000.0],["2000-07-11",3.2893,3.2893,3.2281,3.2547,2931600.0],["2000-07-12",3.2653,3.3505,3.26,3.2999,4237200.0],["2000-07-13",3.284,3.2973,3.2786,3.2786,2188800.0],["2000-07-14",3.284,3.3611,3.284,3.3452,2295600.0],["2000-07-17",3.3372,3.3399,3.1908,3.2401,2586000.0],["2000-07-18",3.2281,3.3106,3.1775,3.2893,3915600.0],["2000-07-19",3.2893,3.3319,3.2653,3.3106,2421600.0],["2000-07-20",3.2893,3.3904,3.2893,3.3212,3878400.0],["2000-07-21",3.1935,3.2148,2.6506,2.6825,36952800.0],["2000-07-24",2.6825,2.8076,2.6586,2.7384,13428000.0],["2000-07-25",2.7145,2.7171,2.6506,2.6879,9718800.0],["2000-07-26",2.7091,2.8901,2.7091,2.8528,8844000.0],["2000-07-27",2.8928,3.087,2.8928,3.0604,6210000.0],["2000-07-28",3.0391,3.0391,2.954,2.9832,3400800.0],["2000-07-31",2.9806,3.0657,2.8528,2.8635,4652400.0],["2000-08-01",2.8422,2.9194,2.7996,2.8608,4628400.0],["2000-08-02",2.9007,2.9247,2.8795,2.9007,2503200.0],["2000-08-03",2.8741,3.0125,2.8715,2.9992,4312800.0],["2000-08-04",3.0418,3.1802,3.0418,3.119,4596000.0],["2000-08-07",3.1296,3.1296,3.0405,3.0684,2536800.0],["2000-08-08",3.0791,3.1083,3.0791,3.1057,2343600.0],["2000-08-09",3.1057,3.1057,2.9806,3.0258,3412800.0],["2000-08-10",3.0258,3.0657,3.0072,3.0205,1372800.0],["2000-08-11",3.0338,3.1722,3.0258,3.1456,3066000.0],["2000-08-14",3.2254,3.3425,3.1642,3.292,5550000.0],["2000-08-15",3.2467,3.268,3.1775,3.1775,4717200.0],["2000-08-16",3.1882,3.2174,3.0604,3.1509,3622800.0],["2000-08-17",3.1509,3.1908,3.0657,3.1323,3464400.0],["2000-08-18",3.1296,3.1323,3.0471,3.0817,2908800.0],["2000-08-21",3.0924,3.2148,3.0924,3.1882,2582400.0],["2000-08-22",3.1882,3.1908,3.1562,3.1828,1626000.0],["2000-08-23",3.1855,3.2361,3.1749,3.1855,2067600.0],["2000-08-24",3.1882,3.1882,3.1349,3.1749,1434000.0],["2000-08-25",3.1775,3.2095,3.1243,3.1429,1425600.0],["2000-08-28",3.1349,3.1802,3.119,3.1589,2515200.0],["2000-08-29",3.1642,3.1749,3.1323,3.1616,2080800.0],["2000-08-30",3.1509,3.2574,3.1509,3.2228,6416400.0],["2000-08-31",3.2334,3.2653,3.1855,3.2281,4286400.0],["2000-09-01",3.2361,3.2361,3.1642,3.1775,2262000.0],["2000-09-05",3.1616,3.2414,3.1482,3.1935,3822000.0],["2000-09-06",3.1885,3.1911,3.1272,3.1325,5833200.0],["2000-09-07",3.1325,3.1352,2.9994,3.1086,4768800.0],["2000-09-08",3.1192,3.2125,3.1059,3.1965,5530800.0],["2000-09-11",3.1938,3.2577,3.1938,3.2391,3861600.0],["2000-09-12",3.2631,3.2737,3.2231,3.2311,2755200.0],["2000-09-13",3.1965,3.3057,3.1725,3.1858,3879600.0],["2000-09-14",3.1858,3.2577,3.1352,3.2364,3243600.0],["2000-09-15",3.2391,3.2977,3.2311,3.2577,6520800.0],["2000-09-18",3.2364,3.2444,3.0793,3.0952,3006000.0],["2000-09-19",3.0846,3.1911,3.0793,3.1805,1777200.0],["2000-09-20",3.1778,3.1778,3.0899,3.1219,3506400.0],["2000-09-21",3.1245,3.1618,3.0952,3.1565,2328000.0],["2000-09-22",3.1645,3.3004,3.1592,3.295,2788800.0],["2000-09-25",3.295,3.343,3.1832,3.319,3780000.0],["2000-09-26",3.3243,3.4921,3.3243,3.3962,5414400.0],["2000-09-27",3.3989,3.4309,3.3909,3.4202,4758000.0],["2000-09-28",3.4362,3.5321,3.4149,3.5241,5304000.0],["2000-09-29",3.5161,3.6386,3.4868,3.4895,5128800.0],["2000-10-02",3.5001,3.6546,3.3909,3.6546,6876000.0],["2000-10-03",3.6227,3.6253,3.5108,3.6014,6656400.0],["2000-10-04",3.6014,3.636,3.58,3.6253,3585600.0],["2000-10-05",3.644,3.7052,3.6413,3.6813,3709200.0],["2000-10-06",3.6733,3.6946,3.5481,3.58,2355600.0],["2000-10-09",3.5374,3.5507,3.4202,3.4682,3314400.0],["2000-10-10",3.4895,3.4948,3.3749,3.3909,4178400.0],["2000-10-11",3.3803,3.4122,3.3217,3.3669,6462000.0],["2000-10-12",3.2604,3.2631,2.9674,3.0473,12654000.0],["2000-10-13",3.0473,3.1538,3.0473,3.1538,7431600.0],["2000-10-16",3.1538,3.1832,3.0926,3.1805,3252000.0],["2000-10-17",3.1698,3.2098,3.0899,3.0899,3260400.0],["2000-10-18",3.0686,3.2204,3.0047,3.026,5728800.0],["2000-10-19",3.7079,3.7079,3.4122,3.66,42860400.0],["2000-10-20",3.6227,3.8944,3.5641,3.7452,16022400.0],["2000-10-23",3.7292,3.881,3.6973,3.7132,8985600.0],["2000-10-24",3.7186,3.9396,3.7186,3.881,11955600.0],["2000-10-25",3.8571,4.0329,3.8491,3.945,8824800.0],["2000-10-26",3.9343,4.0489,3.7745,3.8145,9880800.0],["2000-10-27",3.8198,3.8757,3.7825,3.8358,5766000.0],["2000-10-30",3.8677,4.1288,3.8571,4.1048,7286400.0],["2000-10-31",4.1208,4.2273,3.945,4.1874,10009200.0],["2000-11-01",4.0702,4.0995,3.9849,4.0515,10951200.0],["2000-11-02",4.0489,4.0808,4.0142,4.0142,6208800.0],["2000-11-03",4.0036,4.0169,3.905,3.929,3871200.0],["2000-11-06",3.9077,4.0489,3.8837,3.9876,3871200.0],["2000-11-07",3.9849,4.0276,3.945,3.9663,8450400.0],["2000-11-08",3.9663,4.0276,3.9183,3.9796,3825600.0],["2000-11-09",3.9903,3.9956,3.9556,3.9903,3027600.0],["2000-11-10",4.0116,4.0941,4.0062,4.0675,3626400.0],["2000-11-13",4.0569,4.2433,4.0569,4.1767,12956400.0],["2000-11-14",4.1767,4.2859,4.1128,4.2593,5481600.0],["2000-11-15",4.262,4.2779,4.1741,4.1874,9397200.0],["2000-11-16",4.1954,4.2113,4.1368,4.1741,4039200.0],["2000-11-17",4.1687,4.1794,4.0808,4.1288,9442800.0],["2000-11-20",4.1448,4.1554,4.0355,4.1474,3638400.0],["2000-11-21",4.1581,4.1847,4.1234,4.1314,7360800.0],["2000-11-22",4.1581,4.1927,4.0116,4.0595,6174000.0],["2000-11-24",4.0595,4.0648,3.9903,4.0062,1876800.0],["2000-11-27",4.0276,4.0276,3.945,3.9929,5454000.0],["2000-11-28",3.9769,3.9769,3.8784,3.913,6381600.0],["2000-11-29",3.905,4.0222,3.8731,4.0089,6994800.0],["2000-11-30",4.0116,4.0222,3.8438,3.9876,6424800.0],["2000-12-01",3.9476,4.0995,3.9317,4.0728,5484000.0],["2000-12-04",4.0489,4.1607,4.0329,4.1128,2092800.0],["2000-12-05",4.1554,4.3765,4.1501,4.3472,7290000.0],["2000-12-06",4.3449,4.4995,4.3289,4.4541,7118400.0],["2000-12-07",4.4648,4.4675,4.4248,4.4595,4905600.0],["2000-12-08",4.5208,4.734,4.4941,4.6914,7970400.0],["2000-12-11",4.6807,4.6834,4.5741,4.6007,5010000.0],["2000-12-12",4.6034,4.6354,4.5128,4.5501,6549600.0],["2000-12-13",4.5501,4.5927,4.3795,4.4035,8812800.0],["2000-12-14",4.4035,4.4035,4.2276,4.2382,9664800.0],["2000-12-15",4.1796,4.2516,4.1369,4.1583,7695600.0],["2000-12-18",4.1796,4.3422,4.1796,4.3289,12512400.0],["2000-12-19",4.3502,4.3875,4.2062,4.2995,6859200.0],["2000-12-20",4.2649,4.2862,4.1796,4.2489,5071200.0],["2000-12-21",4.2542,4.2889,4.2062,4.2782,3814800.0],["2000-12-22",4.3075,4.4461,4.3075,4.3555,5241600.0],["2000-12-26",4.3982,4.4195,4.3449,4.4195,4634400.0],["2000-12-27",4.3928,4.5154,4.3928,4.4755,3871200.0],["2000-12-28",4.4648,4.4675,4.3982,4.4381,3340800.0],["2000-12-29",4.4381,4.4435,4.3715,4.4195,3826800.0],["2001-01-02",4.4088,4.4088,4.1796,4.2489,6639600.0],["2001-01-03",4.1849,4.2596,4.0356,4.1556,9724800.0],["2001-01-04",4.1529,4.1529,3.8437,3.9957,11162400.0],["2001-01-05",3.9237,3.9237,3.8171,3.8331,7807200.0],["2001-01-08",3.8331,3.9743,3.7984,3.9024,6405600.0],["2001-01-09",3.9237,3.9237,3.8571,3.8704,5347200.0],["2001-01-10",3.8064,3.8277,3.7238,3.7691,6838800.0],["2001-01-11",3.7957,3.881,3.7238,3.7478,5922000.0],["2001-01-12",3.7371,3.7371,3.5292,3.5825,10076400.0],["2001-01-16",3.5852,3.7798,3.5852,3.7291,6736800.0],["2001-01-17",3.7531,3.7664,3.6438,3.6598,3636000.0],["2001-01-18",3.6252,3.6998,3.5025,3.6811,5850000.0],["2001-01-19",3.6785,3.6971,3.5878,3.6945,3680400.0],["2001-01-22",3.6945,3.9184,3.6945,3.889,8464800.0],["2001-01-23",3.8384,3.993,3.7584,3.9823,12523200.0],["2001-01-24",3.9823,4.1263,3.9823,4.0516,7174800.0],["2001-01-25",4.2649,4.3075,4.0676,4.1183,18806400.0],["2001-01-26",4.1369,4.1369,4.0143,4.1156,7143600.0],["2001-01-29",4.1369,4.2436,4.009,4.009,6210000.0],["2001-01-30",4.0197,4.1796,3.9855,4.1391,8776800.0],["2001-01-31",4.1327,4.134,4.0026,4.0069,4785600.0],["2001-02-01",4.0069,4.0069,3.8874,3.9898,13284000.0],["2001-02-02",4.0005,4.0495,3.9621,4.0393,6667200.0],["2001-02-05",4.041,4.1224,4.0261,4.1216,3625200.0],["2001-02-06",4.1216,4.1412,4.0367,4.1135,6729600.0],["2001-02-07",4.1369,4.3459,4.1369,4.3293,8323200.0],["2001-02-08",4.3203,4.3502,4.2052,4.2376,5893200.0],["2001-02-09",4.1962,4.3075,4.1561,4.3071,4083600.0],["2001-02-12",4.3075,4.3779,4.2879,4.3318,3606000.0],["2001-02-13",4.3404,4.3711,4.3075,4.3651,3993600.0],["2001-02-14",4.3651,4.4133,4.3097,4.3105,2173200.0],["2001-02-15",4.2819,4.2819,4.2009,4.2542,3122400.0],["2001-02-16",4.2542,4.3357,4.2542,4.2888,2030400.0],["2001-02-20",4.2734,4.299,4.1668,4.2282,3835200.0],["2001-02-21",4.1988,4.1988,4.0282,4.0823,4554000.0],["2001-02-22",4.093,4.1135,3.9749,4.1105,5808000.0],["2001-02-23",4.1007,4.1007,4.0179,4.0653,2576400.0],["2001-02-26",4.1199,4.1698,4.09,4.1591,3163200.0],["2001-02-27",4.1753,4.3037,4.1711,4.2909,4316400.0],["2001-02-28",4.299,4.3118,4.1945,4.2222,5690400.0],["2001-03-01",4.1966,4.2798,4.1753,4.2393,5719200.0],["2001-03-02",4.25,4.2645,4.2069,4.2069,9162000.0],["2001-03-05",4.2329,4.2329,4.1173,4.1796,3402000.0],["2001-03-06",4.2073,4.2073,4.1348,4.1728,2437200.0],["2001-03-07",4.1728,4.2231,4.1527,4.1826,5888400.0],["2001-03-08",4.1932,4.2893,4.1911,4.2688,3129600.0],["2001-03-09",4.2692,4.2701,4.1634,4.1826,2954400.0],["2001-03-12",4.1719,4.2146,4.0631,4.0656,4536000.0],["2001-03-13",4.0763,4.0763,3.9799,4.0289,4497600.0],["2001-03-14",3.9052,3.9555,3.8471,3.9265,6121200.0],["2001-03-15",3.9478,4.0417,3.9478,4.0234,3350400.0],["2001-03-16",3.9265,3.9803,3.8928,3.8979,8406000.0],["2001-03-19",3.8411,3.8625,3.7067,3.7827,10642800.0],["2001-03-20",3.8027,3.8326,3.7532,3.7537,6150000.0],["2001-03-21",3.7541,3.7541,3.6354,3.6363,5049600.0],["2001-03-22",3.6367,3.6854,3.6026,3.664,9099600.0],["2001-03-23",3.7131,3.845,3.6918,3.8177,8091600.0],["2001-03-26",3.8454,3.9073,3.8386,3.8847,4514400.0],["2001-03-27",3.8851,3.8919,3.8074,3.8668,3848400.0],["2001-03-28",3.8625,3.9478,3.8347,3.9449,3825600.0],["2001-03-29",3.9555,4.0541,3.9449,4.0183,4426800.0],["2001-03-30",4.046,4.1629,4.0409,4.142,7840800.0],["2001-04-02",4.1527,4.2675,4.1527,4.2009,7438800.0],["2001-04-03",4.1962,4.2146,4.1186,4.1305,8734800.0],["2001-04-04",4.0951,4.1399,4.0481,4.055,7936800.0],["2001-04-05",4.093,4.1604,4.0545,4.154,5181600.0],["2001-04-06",4.1484,4.1826,4.0665,4.0665,7807200.0],["2001-04-09",4.0772,4.1228,4.0417,4.0469,4318800.0],["2001-04-10",4.0375,4.1079,3.9948,4.0772,5803200.0],["2001-04-11",4.0588,4.1186,4.0588,4.0759,3601200.0],["2001-04-12",4.0716,4.0968,3.9948,4.011,5288400.0],["2001-04-16",4.0076,4.0759,4.0076,4.0644,3778800.0],["2001-04-17",4.0644,4.0989,4.0268,4.0989,4014000.0],["2001-04-18",4.1292,4.2295,4.0994,4.221,7560000.0],["2001-04-19",4.6521,4.9188,4.6431,4.8633,33896400.0],["2001-04-20",4.8637,4.8654,4.766,4.8228,10926000.0],["2001-04-23",4.8185,4.8526,4.7357,4.7673,8914800.0],["2001-04-24",4.8313,4.8868,4.7075,4.7528,8308800.0],["2001-04-25",4.7613,4.8266,4.7182,4.8232,4496400.0],["2001-04-26",4.7929,4.9423,4.7925,4.9086,11002800.0],["2001-04-27",4.9423,5.0613,4.929,5.0174,7430400.0],["2001-04-30",5.0148,5.0827,4.9764,4.985,6768000.0],["2001-05-01",4.9743,5.0801,4.9521,5.0801,5755200.0],["2001-05-02",5.0703,5.0831,4.999,5.0788,4268400.0],["2001-05-03",5.0281,5.1535,5.011,5.122,5448000.0],["2001-05-04",5.0788,5.0955,4.9764,4.9918,8116800.0],["2001-05-07",5.0037,5.0981,5.0037,5.049,4167600.0],["2001-05-08",5.0404,5.1279,5.0404,5.1109,4543200.0],["2001-05-09",5.1002,5.1002,5.0545,5.0806,3255600.0],["2001-05-10",5.0575,5.0575,4.9721,5.002,5282400.0],["2001-05-11",5.002,5.0784,4.9785,4.9841,3570000.0],["2001-05-14",4.9841,5.0357,4.97,5.0345,3097200.0],["2001-05-15",5.0353,5.0618,5.0106,5.0554,2080800.0],["2001-05-16",5.0447,5.1565,5.0447,5.1518,6151200.0],["2001-05-17",5.1471,5.177,5.0703,5.1185,6745200.0],["2001-05-18",5.1642,5.3797,5.1638,5.3648,14402400.0],["2001-05-21",5.4075,5.5897,5.3891,5.5398,10788000.0],["2001-05-22",5.5394,5.5479,5.4566,5.48,6511200.0],["2001-05-23",5.4796,5.5056,5.4374,5.4788,4628400.0],["2001-05-24",5.4843,5.5654,5.4758,5.5155,4063200.0],["2001-05-25",5.5227,5.5483,5.5142,5.5283,2637600.0],["2001-05-29",5.5377,5.7126,5.5377,5.6828,8337600.0],["2001-05-30",5.6721,5.7404,5.5756,5.6251,4267200.0],["2001-05-31",5.6166,5.6542,5.5628,5.5927,2949600.0],["2001-06-01",5.5867,5.6102,5.4809,5.533,4736400.0],["2001-06-04",5.5325,5.6251,5.5227,5.5906,3477600.0],["2001-06-05",5.6337,5.7122,5.6047,5.6947,3745200.0],["2001-06-06",5.7054,5.807,5.6986,5.7818,4135200.0],["2001-06-07",5.7822,5.8177,5.6921,5.7592,4884000.0],["2001-06-08",5.7596,5.7647,5.705,5.7472,3267600.0],["2001-06-11",5.7387,5.7895,5.7178,5.7327,3896400.0],["2001-06-12",5.658,5.7643,5.6281,5.7524,7269600.0],["2001-06-13",5.731,5.8049,5.731,5.7477,2913600.0],["2001-06-14",5.6921,5.7015,5.6302,5.6311,4978800.0],["2001-06-15",5.5085,5.6529,5.5085,5.6311,10760400.0],["2001-06-18",5.6281,5.6712,5.5939,5.6678,3933600.0],["2001-06-19",5.6678,5.6678,5.5709,5.5892,4294800.0],["2001-06-20",5.5803,5.6114,5.564,5.6102,4236000.0],["2001-06-21",5.5931,5.7216,5.5901,5.7156,3332400.0],["2001-06-22",5.7071,5.7156,5.6217,5.6793,2214000.0],["2001-06-25",5.6687,5.6687,5.5897,5.6072,2178000.0],["2001-06-26",5.5619,5.6785,5.5619,5.6371,4390800.0],["2001-06-27",5.6366,5.7771,5.6366,5.7152,4275600.0],["2001-06-28",5.7114,5.8408,5.7114,5.8032,6439200.0],["2001-06-29",5.7968,5.7972,5.7327,5.7729,7466400.0],["2001-07-02",5.7729,5.8053,5.7639,5.7767,3153600.0],["2001-07-03",5.7776,5.7878,5.769,5.769,1592400.0],["2001-07-05",5.7694,5.7733,5.7237,5.725,1815600.0],["2001-07-06",5.7144,5.7677,5.6302,5.6302,2329200.0],["2001-07-09",5.6238,5.6238,5.5747,5.6123,5391600.0],["2001-07-10",5.5854,5.5952,5.5602,5.5833,6986400.0],["2001-07-11",5.5085,5.579,5.3796,5.5598,11088000.0],["2001-07-12",5.5662,5.6708,5.5491,5.652,3662400.0],["2001-07-13",5.6413,5.7263,5.6153,5.6311,3944400.0],["2001-07-16",5.6281,5.6832,5.6264,5.6324,2286000.0],["2001-07-17",5.5939,5.5944,5.5085,5.529,3741600.0],["2001-07-18",5.4445,5.5,5.4428,5.4509,5185200.0],["2001-07-19",5.7647,5.7754,5.5021,5.5555,19054800.0],["2001-07-20",5.5939,5.5939,5.3958,5.4701,6880800.0],["2001-07-23",5.4701,5.532,5.4496,5.4645,3336000.0],["2001-07-24",5.4752,5.5512,5.4714,5.4868,3958800.0],["2001-07-25",5.5085,5.6238,5.5013,5.6196,3616800.0],["2001-07-26",5.611,5.6729,5.611,5.6652,5137200.0],["2001-07-27",5.6657,5.7199,5.6482,5.7003,2365200.0],["2001-07-30",5.7003,5.7216,5.6465,5.6922,4719600.0],["2001-07-31",5.7007,5.7946,5.6994,5.7566,3830400.0],["2001-08-01",5.7562,5.7852,5.7178,5.7724,3879600.0],["2001-08-02",5.7831,5.7989,5.6879,5.7071,3506400.0],["2001-08-03",5.7007,5.7233,5.6456,5.6922,2565600.0],["2001-08-06",5.69,5.7349,5.6371,5.658,2016000.0],["2001-08-07",5.658,5.7327,5.6371,5.6623,2865600.0],["2001-08-08",5.6516,5.6648,5.5897,5.6003,2432400.0],["2001-08-09",5.6003,5.6366,5.5546,5.6354,2781600.0],["2001-08-10",5.6281,5.6324,5.5683,5.5756,2552400.0],["2001-08-13",5.5756,5.6076,5.541,5.5931,2250000.0],["2001-08-14",5.6025,5.6277,5.5918,5.6106,1942800.0],["2001-08-15",5.6067,5.6473,5.5623,5.5726,1975200.0],["2001-08-16",5.5598,5.6695,5.5534,5.5978,1778400.0],["2001-08-17",5.6366,5.6366,5.5512,5.6247,4544400.0],["2001-08-20",5.643,5.658,5.6072,5.6477,1539600.0],["2001-08-21",5.6281,5.7263,5.6157,5.6243,2733600.0],["2001-08-22",5.6452,5.6665,5.5811,5.6345,3922800.0],["2001-08-23",5.6238,5.6661,5.62,5.6447,2391600.0],["2001-08-24",5.6409,5.6964,5.6281,5.6473,2059200.0],["2001-08-27",5.6302,5.652,5.5149,5.5726,5228400.0],["2001-08-28",5.5619,5.5803,5.4786,5.503,4354800.0],["2001-08-29",5.5213,5.5363,5.4833,5.4885,3091200.0],["2001-08-30",5.4778,5.5683,5.4603,5.5008,4332000.0],["2001-08-31",5.4915,5.5448,5.4658,5.5201,2524800.0],["2001-09-04",5.5201,5.532,5.4654,5.468,3225600.0],["2001-09-05",5.468,5.468,5.3279,5.4103,4675200.0],["2001-09-06",5.3804,5.4103,5.3087,5.3228,3679200.0],["2001-09-07",5.2609,5.3121,5.1306,5.1451,6404400.0],["2001-09-10",5.1827,5.3577,5.1655,5.3495,5826000.0],["2001-09-17",5.291,5.2931,5.1852,5.205,8242800.0],["2001-09-18",5.1878,5.2179,5.1146,5.1516,4065600.0],["2001-09-19",5.1426,5.1684,4.9512,5.1194,6315600.0],["2001-09-20",5.0759,5.1525,4.9856,5.1211,8407200.0],["2001-09-21",5.1215,5.1671,4.9297,4.989,9069600.0],["2001-09-24",5.0329,5.1576,5.0286,5.1155,7334400.0],["2001-09-25",5.1262,5.3555,5.0888,5.3555,6940800.0],["2001-09-26",5.3985,5.4738,5.3727,5.4717,4258800.0],["2001-09-27",5.4502,5.6777,5.4394,5.6665,4728000.0],["2001-09-28",5.6824,5.7792,5.6824,5.7599,5965200.0],["2001-10-01",5.762,5.8145,5.6493,5.753,4818000.0],["2001-10-02",5.753,5.9126,5.7298,5.9126,6042000.0],["2001-10-03",5.9083,6.0631,5.8932,5.9793,8319600.0],["2001-10-04",5.9797,5.981,5.904,5.9354,6403200.0],["2001-10-05",5.9354,5.9358,5.7345,5.8141,5101200.0],["2001-10-08",5.7642,5.7857,5.6287,5.7857,5439600.0],["2001-10-09",5.7964,5.9663,5.7814,5.9272,6013200.0],["2001-10-10",5.9577,6.0008,5.8605,5.9186,4543200.0],["2001-10-11",5.9083,6.0347,5.9074,5.9552,4471200.0],["2001-10-12",5.8932,5.9208,5.8205,5.8889,4135200.0],["2001-10-15",5.8889,6.1169,5.8717,6.1126,6376800.0],["2001-10-16",6.2158,6.2589,6.1853,6.2365,5287200.0],["2001-10-17",6.2331,6.2335,6.0743,6.0937,3861600.0],["2001-10-18",6.0975,6.2008,5.8287,5.9388,9054000.0],["2001-10-19",5.9341,5.9345,5.79,5.91,5448000.0],["2001-10-22",5.9083,6.2395,5.9083,6.2206,5770800.0],["2001-10-23",6.1776,6.2305,6.0898,6.2158,6800400.0],["2001-10-24",6.19,6.2077,6.0976,6.1879,5037600.0],["2001-10-25",6.1771,6.289,6.0782,6.2873,5068800.0],["2001-10-26",6.2782,6.4043,6.2739,6.3604,6150000.0],["2001-10-29",6.3643,6.3793,6.1728,6.1935,6758400.0],["2001-10-30",6.1935,6.2189,6.0266,6.1083,5350800.0],["2001-10-31",6.1298,6.1341,5.9302,5.9668,5107200.0],["2001-11-01",5.9922,6.15,5.904,6.1255,5692800.0],["2001-11-02",6.1148,6.2653,6.0997,6.1844,4578000.0],["2001-11-05",6.2115,6.3333,6.2115,6.3212,5028000.0],["2001-11-06",6.3277,6.3359,6.1672,6.2705,4980000.0],["2001-11-07",6.2597,6.3169,6.1707,6.1943,3396000.0],["2001-11-08",6.2051,6.2563,6.1943,6.2374,3708000.0],["2001-11-09",6.1986,6.2373,6.0653,6.0653,3430800.0],["2001-11-12",5.9965,6.0524,5.9212,6.0455,4861200.0],["2001-11-13",6.0911,6.1918,6.0911,6.1505,3786000.0],["2001-11-14",6.1621,6.1621,6.0911,6.1126,2821200.0],["2001-11-15",6.1105,6.2266,6.1105,6.1995,5539200.0],["2001-11-16",6.2094,6.2589,6.1879,6.2158,3982800.0],["2001-11-19",6.2266,6.2829,6.1836,6.2016,3073200.0],["2001-11-20",6.2115,6.2374,6.1728,6.1857,5582400.0],["2001-11-21",6.2029,6.2201,6.1733,6.1935,2013600.0],["2001-11-23",6.1995,6.246,6.1973,6.2434,956400.0],["2001-11-26",6.2696,6.3023,6.2085,6.2804,2828400.0],["2001-11-27",6.2804,6.4008,6.261,6.3664,5946000.0],["2001-11-28",6.3449,6.4073,6.2885,6.2967,4095600.0],["2001-11-29",6.3139,6.3879,6.2997,6.3647,3297600.0],["2001-11-30",6.3729,6.3987,6.2976,6.3032,2769600.0],["2001-12-03",6.3036,6.3634,6.2847,6.3281,5871600.0],["2001-12-04",6.3363,6.3539,6.2692,6.3397,3697200.0],["2001-12-05",6.3397,6.44,6.3397,6.4305,3844800.0],["2001-12-06",6.4245,6.5299,6.3888,6.4137,4615200.0],["2001-12-07",6.3922,6.4954,6.3741,6.4378,3165600.0],["2001-12-10",6.4163,6.4537,6.2765,6.2855,2504400.0],["2001-12-11",6.2898,6.3707,6.2356,6.3057,2722800.0],["2001-12-12",6.3273,6.4861,6.2791,6.4116,5848800.0],["2001-12-13",6.3901,6.3901,6.2416,6.2907,2865600.0],["2001-12-14",6.2907,6.357,6.1874,6.3415,3140400.0],["2001-12-17",6.3199,6.459,6.2644,6.4275,3114000.0],["2001-12-18",6.4039,6.4254,6.363,6.4112,2994000.0],["2001-12-19",6.3897,6.4559,6.3621,6.4297,3194400.0],["2001-12-20",6.434,6.4955,6.3742,6.4499,2413200.0],["2001-12-21",6.4986,6.4986,6.3548,6.357,4549200.0],["2001-12-24",6.3651,6.4073,6.363,6.3647,1620000.0],["2001-12-26",6.3587,6.4413,6.3548,6.397,1843200.0],["2001-12-27",6.4168,6.468,6.3815,6.4521,2284800.0],["2001-12-28",6.4547,6.5149,6.437,6.4921,1723200.0],["2001-12-31",6.4925,6.4925,6.4194,6.4254,3336000.0],["2002-01-02",6.4318,6.4318,6.3204,6.3699,4753200.0],["2002-01-03",6.3699,6.3901,6.2438,6.2644,5959200.0],["2002-01-04",6.2705,6.2898,6.2055,6.2421,2803200.0],["2002-01-07",6.2421,6.2636,6.1349,6.153,3051600.0],["2002-01-08",6.1357,6.1375,6.0385,6.116,3370800.0],["2002-01-09",6.1228,6.2554,6.0841,6.1,3714000.0],["2002-01-10",6.0987,6.1349,6.0699,6.1181,3398400.0],["2002-01-11",6.1224,6.1366,6.0682,6.0703,2846400.0],["2002-01-14",6.0708,6.1327,6.0497,6.0729,2322000.0],["2002-01-15",6.0686,6.2214,6.0686,6.2184,2852400.0],["2002-01-16",6.2141,6.3122,6.205,6.2761,5610000.0],["2002-01-17",6.292,6.3419,6.2748,6.3311,3976800.0],["2002-01-18",6.3264,6.3854,6.3225,6.3337,3326400.0],["2002-01-22",6.3333,6.3488,6.292,6.3019,2784000.0],["2002-01-23",6.3023,6.3385,6.2989,6.326,3128400.0],["2002-01-24",6.326,6.3815,6.2748,6.3101,3685200.0],["2002-01-25",6.3264,6.4512,6.3264,6.4013,3799200.0],["2002-01-28",6.3948,6.4039,6.2567,6.2567,4023600.0],["2002-01-29",6.2597,6.2963,6.0914,6.1297,3944400.0],["2002-01-30",6.1297,6.2614,6.0363,6.2476,4071600.0],["2002-01-31",6.2468,6.3647,6.2287,6.363,4312800.0],["2002-02-01",6.3544,6.4654,6.3509,6.412,3552000.0],["2002-02-04",6.4099,6.4099,6.2124,6.2649,3945600.0],["2002-02-05",6.2304,6.2984,6.2081,6.2618,3667200.0],["2002-02-06",6.2619,6.2946,6.2274,6.2623,4104000.0],["2002-02-07",6.2451,6.3195,6.2068,6.2847,4238400.0],["2002-02-08",6.2515,6.3892,6.2515,6.3742,2827200.0],["2002-02-11",6.3737,6.4344,6.3548,6.4215,1830000.0],["2002-02-12",6.4082,6.4405,6.3544,6.369,2060400.0],["2002-02-13",6.3673,6.5868,6.3673,6.5803,5197200.0],["2002-02-14",6.5739,6.6543,6.5158,6.6191,3652800.0],["2002-02-15",6.6277,6.6307,6.4899,6.5179,4419600.0],["2002-02-19",6.4878,6.5416,6.4491,6.471,3414000.0],["2002-02-20",6.4753,6.5201,6.3389,6.5201,5149200.0],["2002-02-21",6.5029,6.5244,6.4318,6.4887,4419600.0],["2002-02-22",6.4843,6.505,6.4469,6.4749,3972000.0],["2002-02-25",6.465,6.6113,6.4555,6.5846,2834400.0],["2002-02-26",6.5932,6.7086,6.5932,6.6931,3946800.0],["2002-02-27",6.6935,6.9031,6.6935,6.7576,6196800.0],["2002-02-28",6.7671,6.8682,6.703,6.7051,3139200.0],["2002-03-01",6.7223,6.7598,6.675,6.7266,1802400.0],["2002-03-04",6.7249,6.8966,6.7249,6.8489,2544000.0],["2002-03-05",6.8299,6.9332,6.8299,6.8523,2005200.0],["2002-03-06",6.8558,6.9212,6.7722,6.8596,2481600.0],["2002-03-07",6.8566,6.8571,6.5983,6.681,4062000.0],["2002-03-08",6.7167,6.7464,6.6435,6.6952,2570400.0],["2002-03-11",6.7094,6.7094,6.6401,6.6491,1784400.0],["2002-03-12",6.6306,6.7283,6.6164,6.6986,1809600.0],["2002-03-13",6.6952,6.7537,6.6801,6.7227,1508400.0],["2002-03-14",6.7253,6.8674,6.7253,6.7981,2887200.0],["2002-03-15",6.932,6.932,6.8304,6.929,6568800.0],["2002-03-18",6.9892,6.9892,6.848,6.9074,3675600.0],["2002-03-19",6.9061,7.0336,6.9061,7.0009,6134400.0],["2002-03-20",7.0013,7.031,6.9406,7.0069,4653600.0],["2002-03-21",6.9918,7.099,6.9918,7.0439,3144000.0],["2002-03-22",7.0525,7.2075,7.0418,7.0926,5080800.0],["2002-03-25",7.1141,7.1399,6.9643,6.9643,4304400.0],["2002-03-26",6.9707,7.0939,6.9707,7.0525,2679600.0],["2002-03-27",7.0095,7.0995,7.0069,7.0629,3421200.0],["2002-03-28",7.0715,7.1976,7.0603,7.1739,3220800.0],["2002-04-01",7.0934,7.1881,7.0581,7.1739,3256800.0],["2002-04-02",7.155,7.3729,7.1477,7.285,4648800.0],["2002-04-03",7.2855,7.2885,7.1688,7.226,3518400.0],["2002-04-04",7.2247,7.3324,7.2011,7.3156,3109200.0],["2002-04-05",7.3242,7.3819,7.2704,7.2975,2606400.0],["2002-04-08",7.2975,7.4374,7.2678,7.4374,3370800.0],["2002-04-09",7.4357,7.5485,7.4228,7.5076,2977200.0],["2002-04-10",7.5171,7.5326,7.4495,7.4956,3703200.0],["2002-04-11",7.4917,7.5343,7.406,7.4422,2934000.0],["2002-04-12",7.4486,7.5507,7.4486,7.521,2204400.0],["2002-04-15",7.5197,7.5421,7.3548,7.4004,2557200.0],["2002-04-16",7.4176,7.518,7.4176,7.487,2238000.0],["2002-04-17",7.4852,7.6798,7.4852,7.6566,3380400.0],["2002-04-18",7.5347,7.5843,7.3819,7.4693,8509200.0],["2002-04-19",7.4693,7.4938,7.4077,7.4482,3842400.0],["2002-04-22",7.5003,7.5459,7.4762,7.4788,3331200.0],["2002-04-23",7.5434,7.5485,7.3793,7.3806,2092800.0],["2002-04-24",7.4323,7.5072,7.4077,7.4413,2448000.0],["2002-04-25",7.4852,7.5175,7.4142,7.4207,3033200.0],["2002-04-26",7.4788,7.5498,7.4116,7.4413,2185200.0],["2002-04-29",7.4142,7.4142,7.2501,7.2656,2413200.0],["2002-04-30",7.3173,7.5343,7.3109,7.4271,3707600.0],["2002-05-01",7.4723,7.5175,7.3625,7.4426,2720800.0],["2002-05-02",7.4684,7.5821,7.4077,7.4736,2669600.0],["2002-05-03",7.4736,7.6144,7.4142,7.5137,2212800.0],["2002-05-06",7.5304,7.6854,7.4852,7.4852,1631200.0],["2002-05-07",7.5046,7.524,7.3109,7.3884,2218400.0],["2002-05-08",7.44,7.4826,7.3922,7.4271,1812400.0],["2002-05-09",7.369,7.4504,7.3044,7.3083,1708800.0],["2002-05-10",7.3341,7.3367,7.2101,7.2618,2058800.0],["2002-05-13",7.3005,7.4323,7.2656,7.4271,1273200.0],["2002-05-14",7.4529,7.4542,7.3341,7.3535,2235600.0],["2002-05-15",7.3664,7.462,7.3289,7.3419,1645600.0],["2002-05-16",7.3677,7.3677,7.2463,7.3044,1645600.0],["2002-05-17",7.3625,7.4439,7.3625,7.4271,2380400.0],["2002-05-20",7.4594,7.4594,7.2476,7.2527,1566000.0],["2002-05-21",7.2566,7.3109,7.0913,7.2489,2716400.0],["2002-05-22",7.2489,7.3367,7.1946,7.3238,2252000.0],["2002-05-23",7.3238,7.4917,7.3109,7.4142,2362800.0],["2002-05-24",7.5369,7.6222,7.4878,7.4878,2320000.0],["2002-05-28",7.4981,7.5666,7.4077,7.5227,2427600.0],["2002-05-29",7.524,7.75,7.524,7.6519,1839200.0],["2002-05-30",7.6079,7.7952,7.5873,7.6842,2478000.0],["2002-05-31",7.71,7.8133,7.648,7.648,2992800.0],["2002-06-03",7.6674,7.7694,7.5614,7.5666,2288400.0],["2002-06-04",7.6183,7.6532,7.3922,7.5098,4663200.0],["2002-06-05",7.595,7.6661,7.5653,7.6183,1949200.0],["2002-06-06",7.6183,7.6247,7.4839,7.4852,1465200.0],["2002-06-07",7.4852,7.5498,7.4504,7.502,1895600.0],["2002-06-10",7.5304,7.6816,7.5175,7.6079,1468000.0],["2002-06-11",7.6066,7.6079,7.3535,7.3625,3526800.0],["2002-06-12",7.372,7.4689,7.3241,7.3668,2188400.0],["2002-06-13",7.3138,7.3849,7.213,7.2234,1566800.0],["2002-06-14",7.1071,7.3435,7.0812,7.2298,2412000.0],["2002-06-17",7.2453,7.5206,7.2453,7.4753,2315600.0],["2002-06-18",7.4947,7.6239,7.4585,7.5722,2128000.0],["2002-06-19",7.5722,7.5981,7.5219,7.5554,2285600.0],["2002-06-20",7.527,7.6304,7.4947,7.5839,3159600.0],["2002-06-21",7.4883,7.7105,7.4883,7.5722,3608800.0],["2002-06-24",7.5981,7.6705,7.527,7.5839,3389200.0],["2002-06-25",7.6239,7.6808,7.3655,7.4107,3093200.0],["2002-06-26",7.359,7.4288,7.2737,7.3112,3507200.0],["2002-06-27",7.359,7.3758,7.1975,7.359,2549200.0],["2002-06-28",7.3616,7.4753,7.3616,7.4753,4840400.0],["2002-07-01",7.4624,7.465,7.3526,7.3939,2136000.0],["2002-07-02",7.359,7.3707,7.1329,7.1755,2644800.0],["2002-07-03",7.1497,7.1911,7.0166,7.1071,2691600.0],["2002-07-05",7.1394,7.2066,7.1071,7.1575,1799200.0],["2002-07-08",7.1755,7.2246,7.0812,7.1135,3941200.0],["2002-07-09",7.1083,7.191,6.9391,6.9765,2020400.0],["2002-07-10",6.9959,6.9959,6.7065,6.7065,3978400.0],["2002-07-11",6.6613,6.7711,6.5424,6.7065,4264400.0],["2002-07-12",6.7194,6.7763,6.6419,6.6858,2440400.0],["2002-07-15",6.6858,6.7517,6.4002,6.6651,3869200.0],["2002-07-16",6.5514,6.6483,6.4157,6.5385,4876000.0],["2002-07-17",6.5773,6.6742,6.3731,6.4287,5510400.0],["2002-07-18",5.7826,6.1638,5.7826,6.1379,21466400.0],["2002-07-19",6.1379,6.3395,6.1366,6.2142,7200800.0],["2002-07-22",6.2142,6.3188,6.0281,6.0862,9160000.0],["2002-07-23",6.0798,6.2439,5.9415,5.9635,6040000.0],["2002-07-24",5.9312,6.2348,5.8265,6.2129,11414800.0],["2002-07-25",6.2142,6.3692,6.0113,6.0927,6157600.0],["2002-07-26",6.094,6.2826,6.0798,6.2826,4886800.0],["2002-07-29",6.461,6.6173,6.4196,6.6031,3758000.0],["2002-07-30",6.5966,6.6509,6.3834,6.5178,5122400.0],["2002-07-31",6.5811,6.6651,6.4933,6.6096,3493600.0],["2002-08-01",6.616,6.6819,6.4635,6.5191,4686000.0],["2002-08-02",6.5191,6.545,6.2801,6.3524,2658400.0],["2002-08-05",6.3317,6.3744,6.0991,6.1211,2062000.0],["2002-08-06",6.1793,6.3757,6.1793,6.2568,2966000.0],["2002-08-07",6.377,6.3834,6.1676,6.3498,2338800.0],["2002-08-08",6.3498,6.5191,6.3137,6.4946,3116800.0],["2002-08-09",6.4946,6.5824,6.4144,6.5307,3937600.0],["2002-08-12",6.4855,6.5398,6.4312,6.5049,2166400.0],["2002-08-13",6.4274,6.5062,6.302,6.3085,2931200.0],["2002-08-14",6.3124,6.5579,6.2374,6.5475,2972400.0],["2002-08-15",6.5475,6.6289,6.4933,6.6289,4167200.0],["2002-08-16",6.6936,7.0605,6.6871,6.9856,6906000.0],["2002-08-19",7.0166,7.067,6.9158,7.0554,2878800.0],["2002-08-20",7.0101,7.036,6.9132,6.9727,1988800.0],["2002-08-21",7.0373,7.0941,6.9223,7.014,2159200.0],["2002-08-22",7.0269,7.1768,6.9959,7.1717,3934400.0],["2002-08-23",7.1652,7.191,7.0838,7.1083,3776800.0],["2002-08-26",7.12,7.1394,6.9933,7.1226,2617200.0],["2002-08-27",7.12,7.2169,6.9882,7.0231,1845200.0],["2002-08-28",7.0231,7.0554,6.8641,6.93,1988400.0],["2002-08-29",6.8654,6.9869,6.8279,6.9455,2663600.0],["2002-08-30",6.9869,7.067,6.9391,6.9455,2565200.0],["2002-09-03",6.9468,6.9468,6.7853,6.8447,2756800.0],["2002-09-04",6.8357,6.9158,6.7763,6.9145,2167200.0],["2002-09-05",6.8551,6.9778,6.7982,6.9158,2220400.0],["2002-09-06",6.952,6.9714,6.9132,6.9249,2657200.0],["2002-09-09",6.9132,7.0799,6.9003,7.0644,2420400.0],["2002-09-10",7.0812,7.1071,7.0321,7.0825,2384000.0],["2002-09-11",7.1232,7.1452,7.078,7.0857,1131200.0],["2002-09-12",7.0857,7.0961,6.9668,6.9707,3623600.0],["2002-09-13",6.9707,7.0289,6.8737,7.0146,3008400.0],["2002-09-16",7.0146,7.0392,6.8931,6.9875,1268400.0],["2002-09-17",7.0715,7.078,6.9151,6.9228,2018400.0],["2002-09-18",6.8711,7.0353,6.8349,6.9578,2442400.0],["2002-09-19",6.8931,6.9552,6.8349,6.8453,1683200.0],["2002-09-20",6.8517,6.928,6.7354,6.7742,3228400.0],["2002-09-23",6.769,6.7858,6.6682,6.7354,1816800.0],["2002-09-24",6.7018,6.7341,6.5958,6.5997,2283600.0],["2002-09-25",6.6449,6.7173,6.5673,6.6643,2788800.0],["2002-09-26",6.7031,6.8259,6.6798,6.8259,2302400.0],["2002-09-27",6.7871,6.8065,6.5298,6.588,2034000.0],["2002-09-30",6.5234,6.6242,6.3863,6.5454,3329200.0],["2002-10-01",6.5764,6.8944,6.535,6.8776,2201200.0],["2002-10-02",6.8582,6.866,6.5673,6.6281,2879600.0],["2002-10-03",6.6152,6.7483,6.4768,6.4833,2222400.0],["2002-10-04",6.5415,6.6281,6.3463,6.4445,2460000.0],["2002-10-07",6.4704,6.5466,6.3075,6.3489,2338400.0],["2002-10-08",6.3734,6.6966,6.3514,6.6294,2895200.0],["2002-10-09",6.5841,6.5841,6.3346,6.3605,3041200.0],["2002-10-10",6.3295,6.6979,6.3295,6.6889,2574400.0],["2002-10-11",6.7095,7.0043,6.6979,6.9293,2526800.0],["2002-10-14",6.8905,6.9513,6.8194,6.9332,1535600.0],["2002-10-15",7.0392,7.2047,7.0327,7.1543,3863600.0],["2002-10-16",7.1543,7.2008,7.0715,7.1362,2753200.0],["2002-10-17",7.4141,7.5369,7.3262,7.3818,5158400.0],["2002-10-18",7.3365,7.3559,7.1814,7.3378,2112800.0],["2002-10-21",7.3301,7.5175,7.2422,7.4981,2244000.0],["2002-10-22",7.4787,7.5175,7.3391,7.3766,1877600.0],["2002-10-23",7.3042,7.3818,7.2137,7.374,3074800.0],["2002-10-24",7.3818,7.4115,7.162,7.1917,1963600.0],["2002-10-25",7.1917,7.3895,7.1051,7.3611,1688800.0],["2002-10-28",7.4335,7.524,7.1297,7.2422,2135600.0],["2002-10-29",7.2073,7.2176,6.9578,7.0793,2817200.0],["2002-10-30",7.1051,7.1762,7.0263,7.1387,2145600.0],["2002-10-31",7.1258,7.2047,7.0961,7.1103,2351200.0],["2002-11-01",7.0586,7.2344,7.0146,7.2111,1794400.0],["2002-11-04",7.2719,7.3637,7.2137,7.2357,1974000.0],["2002-11-05",7.268,7.2797,7.1517,7.1749,1591200.0],["2002-11-06",7.2073,7.2073,6.981,7.1452,1833200.0],["2002-11-07",7.1258,7.1581,6.95,7.0056,1678800.0],["2002-11-08",6.9927,7.1297,6.9771,7.0327,1544000.0],["2002-11-11",7.0327,7.0754,6.9552,6.9849,1012400.0],["2002-11-12",7.0108,7.0793,6.9823,7.0069,1469600.0],["2002-11-13",6.9875,7.0844,6.9125,7.0418,1753200.0],["2002-11-14",7.1038,7.2073,7.0974,7.1814,2202400.0],["2002-11-15",7.1633,7.2719,7.0948,7.2603,1939600.0],["2002-11-18",7.299,7.299,7.1064,7.1297,1714800.0],["2002-11-19",7.1297,7.2241,7.087,7.1736,1498400.0],["2002-11-20",7.1607,7.312,7.1297,7.2978,1940000.0],["2002-11-21",7.3598,7.4309,7.2952,7.3042,2998400.0],["2002-11-22",7.3042,7.3818,7.2267,7.3146,2123200.0],["2002-11-25",7.2848,7.3508,7.162,7.2292,1688800.0],["2002-11-26",7.2267,7.3042,7.1491,7.2654,2768400.0],["2002-11-27",7.2719,7.3676,7.2267,7.3585,1391200.0],["2002-11-29",7.3714,7.3895,7.321,7.3223,952800.0],["2002-12-02",7.374,7.3857,7.1775,7.2254,2152400.0],["2002-12-03",7.2254,7.2577,7.1103,7.1245,2344400.0],["2002-12-04",7.1245,7.1775,7.0276,7.0276,3766400.0],["2002-12-05",7.0289,7.1103,6.9293,7.0004,2640000.0],["2002-12-06",6.9707,7.0909,6.9552,7.003,1927600.0],["2002-12-09",6.9771,7.0379,6.8194,6.8466,3030000.0],["2002-12-10",6.8492,6.9047,6.8078,6.8854,2603600.0],["2002-12-11",6.8757,6.9752,6.8627,6.9455,2270400.0],["2002-12-12",6.9222,6.9261,6.7942,6.8226,2374000.0],["2002-12-13",6.5963,6.7799,6.5963,6.7179,5032400.0],["2002-12-16",6.7308,6.8407,6.7308,6.8032,3497200.0],["2002-12-17",6.7774,6.789,6.6584,6.6584,2109200.0],["2002-12-18",6.626,6.626,6.5135,6.5549,3873600.0],["2002-12-19",6.5549,6.5821,6.4152,6.4644,2606800.0],["2002-12-20",6.529,6.6286,6.4695,6.5588,5635200.0],["2002-12-23",6.5665,6.5665,6.4307,6.4501,3095600.0],["2002-12-24",6.4087,6.498,6.4087,6.476,774000.0],["2002-12-26",6.4501,6.626,6.4501,6.4644,2007600.0],["2002-12-27",6.4631,6.5213,6.3454,6.357,1209200.0],["2002-12-30",6.4152,6.4747,6.3777,6.4501,1633200.0],["2002-12-31",6.4773,6.4889,6.3389,6.4191,2415200.0],["2003-01-02",6.4838,6.6519,6.4618,6.6105,2885600.0],["2003-01-03",6.6234,6.648,6.5782,6.626,1221200.0],["2003-01-06",6.6377,6.842,6.6377,6.8175,2351600.0],["2003-01-07",6.7968,6.8136,6.6351,6.6713,3164800.0],["2003-01-08",6.6713,6.6713,6.5251,6.595,2179200.0],["2003-01-09",6.5937,6.6364,6.4928,6.5342,4146000.0],["2003-01-10",6.5355,6.5717,6.4475,6.4838,2257200.0],["2003-01-13",6.5161,6.5834,6.4734,6.4851,2782400.0],["2003-01-14",6.4825,6.4838,6.3764,6.4113,3656400.0],["2003-01-15",6.4243,6.4243,6.2277,6.2574,4785200.0],["2003-01-16",6.2393,6.2406,5.9819,6.0207,6382000.0],["2003-01-17",6.0207,6.1009,5.9936,6.0802,3474000.0],["2003-01-21",6.1332,6.207,6.1022,6.1384,4712400.0],["2003-01-22",6.1708,6.2031,6.0285,6.0569,2820400.0],["2003-01-23",6.0544,6.2859,6.0531,6.2755,5388000.0],["2003-01-24",6.3208,6.3208,6.1798,6.2005,6132000.0],["2003-01-27",6.1759,6.2458,6.0298,6.0841,5447600.0],["2003-01-28",6.11,6.185,6.097,6.185,3392800.0],["2003-01-29",6.1268,6.1876,6.0854,6.1617,3313600.0],["2003-01-30",6.1501,6.1759,6.088,6.1371,3847200.0],["2003-01-31",6.1113,6.2729,6.1048,6.2522,5194800.0],["2003-02-03",6.2471,6.357,6.2315,6.348,3530000.0],["2003-02-04",6.3492,6.3492,6.1074,6.2083,4892000.0],["2003-02-05",6.2083,6.3143,6.1992,6.2406,3602000.0],["2003-02-06",6.1966,6.2303,6.119,6.1953,3840400.0],["2003-02-07",6.2341,6.2639,6.1035,6.1539,2945600.0],["2003-02-10",6.1539,6.3609,6.1539,6.3596,4006400.0],["2003-02-11",6.3725,6.423,6.1992,6.2432,3867200.0],["2003-02-12",6.2419,6.3156,6.1798,6.1863,2458800.0],["2003-02-13",6.1953,6.2613,6.1436,6.2018,3781600.0],["2003-02-14",6.2729,6.4023,6.26,6.3868,4500000.0],["2003-02-18",6.4023,6.4346,6.3014,6.3247,3214000.0],["2003-02-19",6.3428,6.3505,6.2315,6.3389,2768400.0],["2003-02-20",6.3583,6.3971,6.3027,6.3156,2425200.0],["2003-02-21",6.3415,6.5187,6.3311,6.454,3147600.0],["2003-02-24",6.4437,6.4682,6.379,6.432,2386800.0],["2003-02-25",6.4281,6.5316,6.4074,6.5213,3569200.0],["2003-02-26",6.5226,6.5264,6.4605,6.4863,3427600.0],["2003-02-27",6.5122,6.6933,6.5122,6.6842,3791200.0],["2003-02-28",6.723,6.789,6.723,6.7269,3657600.0],["2003-03-03",6.7903,6.8524,6.692,6.7101,3418800.0],["2003-03-04",6.7036,6.7062,6.604,6.6286,2111600.0],["2003-03-05",6.6286,6.8265,6.6273,6.8252,3240400.0],["2003-03-06",6.7929,6.8925,6.7774,6.8782,4002400.0],["2003-03-07",6.8356,7.0917,6.8226,7.0865,4946400.0],["2003-03-10",6.9869,7.036,6.7631,6.7709,3619200.0],["2003-03-11",6.7761,6.8278,6.6118,6.6351,4048400.0],["2003-03-12",6.6342,6.6471,6.5203,6.6148,3836400.0],["2003-03-13",6.7157,6.9861,6.651,6.9784,3154800.0],["2003-03-14",7.1815,7.3497,7.1298,7.285,5588400.0],["2003-03-17",7.2462,7.4662,7.1919,7.4494,4978400.0],["2003-03-18",7.5037,7.6137,7.3989,7.5645,5372000.0],["2003-03-19",7.5374,7.6228,7.4882,7.6228,3281200.0],["2003-03-20",7.6228,7.6706,7.4597,7.6474,3614400.0],["2003-03-21",7.6991,7.8169,7.6344,7.8143,3492000.0],["2003-03-24",7.7832,7.7832,7.5335,7.6254,2722000.0],["2003-03-25",7.606,7.7198,7.5322,7.6396,3986000.0],["2003-03-26",7.6344,7.6344,7.5296,7.5891,3506000.0],["2003-03-27",7.5568,7.7858,7.5154,7.7328,3533200.0],["2003-03-28",7.7134,7.7949,7.6642,7.7897,2848800.0],["2003-03-31",7.7923,7.7923,7.6603,7.6745,3209600.0],["2003-04-01",7.7263,7.9916,7.7198,7.9721,4954400.0],["2003-04-02",8.0614,8.1882,8.0317,8.0614,3596800.0],["2003-04-03",8.0744,8.1158,7.9527,8.0433,2110800.0],["2003-04-04",8.0446,8.2711,8.0446,8.2581,3085600.0],["2003-04-07",8.3422,8.4923,8.2478,8.2749,5170800.0],["2003-04-08",8.2788,8.3565,8.2413,8.3539,2924400.0],["2003-04-09",8.3797,8.4419,8.262,8.2685,3694400.0],["2003-04-10",8.2698,8.4108,8.2296,8.4108,3488800.0],["2003-04-11",8.4121,8.5117,8.3862,8.4483,2868800.0],["2003-04-14",8.4496,8.5402,8.4496,8.5402,4949600.0],["2003-04-15",8.3474,8.4483,8.3332,8.3927,5840400.0],["2003-04-16",8.4328,8.5725,8.4276,8.4626,3373600.0],["2003-04-17",8.4496,8.4858,8.2749,8.4367,6275600.0],["2003-04-21",8.4367,8.5195,8.3785,8.482,4399600.0],["2003-04-22",8.4807,8.7653,8.4496,8.7019,7775200.0],["2003-04-23",8.7214,8.931,8.6618,8.9258,5594800.0],["2003-04-24",8.7317,8.8844,8.7317,8.7666,3527600.0],["2003-04-25",8.7679,8.8611,8.6398,8.6851,3656400.0],["2003-04-28",8.7317,8.909,8.7214,8.8689,3602000.0],["2003-04-29",8.7408,8.8831,8.7408,8.8469,4946000.0],["2003-04-30",8.8469,8.8482,8.7679,8.799,7775600.0],["2003-05-01",8.799,8.9219,8.7873,8.9193,5026800.0],["2003-05-02",8.896,8.9517,8.8546,8.9038,5484000.0],["2003-05-05",8.9426,8.9879,8.8404,8.8585,3233200.0],["2003-05-06",8.8585,8.9284,8.8068,8.843,4390000.0],["2003-05-07",8.843,8.843,8.7149,8.7408,4228000.0],["2003-05-08",8.7408,8.7408,8.6321,8.6605,3650400.0],["2003-05-09",8.7058,8.7563,8.6683,8.7563,4491200.0],["2003-05-12",8.7563,9.0552,8.7084,8.9271,2811600.0],["2003-05-13",8.9077,8.9167,8.8184,8.8533,2761200.0],["2003-05-14",8.8637,9.094,8.8637,9.0397,4575600.0],["2003-05-15",9.0448,9.1212,9.0254,9.1018,3545600.0],["2003-05-16",9.1018,9.1354,9.0345,9.0591,3667600.0],["2003-05-19",9.0319,9.0552,8.9543,8.984,2452800.0],["2003-05-20",9.0229,9.0733,8.9776,9.0578,4974000.0],["2003-05-21",9.0319,9.0966,9.006,9.0772,2297600.0],["2003-05-22",9.0513,9.0526,8.865,8.9646,7242800.0],["2003-05-23",8.9284,9.0966,8.9129,9.0694,3184800.0],["2003-05-27",9.0319,9.2803,9.0125,9.1872,4532400.0],["2003-05-28",9.2001,9.2687,9.1742,9.2545,3789200.0],["2003-05-29",9.2286,9.3554,9.1872,9.1962,3111200.0],["2003-05-30",9.2092,9.3541,9.2092,9.3166,4336400.0],["2003-06-02",9.3774,9.4589,9.3166,9.3425,3756800.0],["2003-06-03",9.3476,9.3929,9.0966,9.2389,3026000.0],["2003-06-04",9.2286,9.3981,9.2286,9.2778,3341200.0],["2003-06-05",9.2778,9.292,9.1367,9.2118,3630800.0],["2003-06-06",9.2389,9.3205,9.1367,9.1458,3978000.0],["2003-06-09",9.0863,9.0863,8.9594,9.05,2459200.0],["2003-06-10",9.0888,9.1018,9.0319,9.0888,2823600.0],["2003-06-11",9.0934,9.1762,9.0636,9.1581,2498000.0],["2003-06-12",9.1905,9.2371,9.105,9.1892,2629200.0],["2003-06-13",9.2163,9.5154,9.2099,9.4843,4818000.0],["2003-06-16",9.4946,9.8493,9.4946,9.7704,3891200.0],["2003-06-17",9.7704,9.8869,9.6241,9.8325,2922000.0],["2003-06-18",9.8325,9.8817,9.7082,9.8506,2223600.0],["2003-06-19",9.8506,9.8506,9.6448,9.6836,3024000.0],["2003-06-20",9.7483,9.7716,9.6836,9.7017,3181600.0],["2003-06-23",9.703,9.7212,9.6241,9.6953,3147600.0],["2003-06-24",9.6953,9.7121,9.6306,9.672,2657600.0],["2003-06-25",9.6849,9.7406,9.5788,9.5788,2454800.0],["2003-06-26",9.5788,9.6849,9.4985,9.6124,3300800.0],["2003-06-27",9.6124,9.6124,9.5011,9.5399,2341200.0],["2003-06-30",9.5917,9.6176,9.4351,9.4623,2741200.0],["2003-07-01",9.4623,9.5723,9.4014,9.5477,3503200.0],["2003-07-02",9.5801,9.6927,9.5658,9.6629,2588800.0],["2003-07-03",9.6629,9.7147,9.4506,9.5956,1296400.0],["2003-07-07",9.6474,9.8131,9.6383,9.7017,4091600.0],["2003-07-08",9.7018,9.7328,9.6759,9.7056,2901200.0],["2003-07-09",9.6849,9.7069,9.54,9.637,2630400.0],["2003-07-10",9.6047,9.6047,9.3976,9.4882,1930800.0],["2003-07-11",9.5076,9.6681,9.5076,9.571,1518400.0],["2003-07-14",9.6111,9.694,9.5296,9.5348,2248000.0],["2003-07-15",9.5671,9.5917,9.4519,9.4972,4071600.0],["2003-07-16",9.4972,9.5529,9.3743,9.4752,2756800.0],["2003-07-17",9.4299,9.4299,8.6144,8.6869,14847200.0],["2003-07-18",8.6986,8.6999,8.472,8.6261,9865600.0],["2003-07-21",8.6313,8.7154,8.5316,8.5924,3955200.0],["2003-07-22",8.5911,8.6986,8.5821,8.6326,4535600.0],["2003-07-23",8.6326,8.661,8.4358,8.4423,2786800.0],["2003-07-24",8.4785,8.6183,8.4267,8.4526,3680800.0],["2003-07-25",8.3879,8.6131,8.3879,8.5937,3364800.0],["2003-07-28",8.5937,8.6921,8.4474,8.6559,2990000.0],["2003-07-29",8.6533,8.6597,8.5368,8.5406,3420400.0],["2003-07-30",8.573,8.5847,8.4837,8.4915,2778800.0],["2003-07-31",8.5562,8.6494,8.4902,8.5419,3773200.0],["2003-08-01",8.5419,8.5549,8.4423,8.4656,3052800.0],["2003-08-04",8.4915,8.4979,8.3504,8.4397,2978000.0],["2003-08-05",8.4138,8.4811,8.3504,8.3568,2901600.0],["2003-08-06",8.3568,8.5044,8.3167,8.4099,2621200.0],["2003-08-07",8.4073,8.4462,8.3426,8.3633,3076800.0],["2003-08-08",8.4008,8.4643,8.3711,8.4306,1208400.0],["2003-08-11",8.4267,8.507,8.3387,8.3931,2213600.0],["2003-08-12",8.3944,8.45,8.318,8.45,2097600.0],["2003-08-13",8.4915,8.5407,8.3491,8.3685,2206400.0],["2003-08-14",8.3944,8.5264,8.3491,8.4837,1788800.0],["2003-08-15",8.4837,8.6287,8.4423,8.608,1755200.0],["2003-08-18",8.705,8.8293,8.7025,8.7801,3611600.0],["2003-08-19",8.8694,8.9678,8.8565,8.9523,4651600.0],["2003-08-20",8.96,9.0338,8.9393,9.0092,2629600.0],["2003-08-21",9.0092,9.0623,8.8837,8.9976,5050800.0],["2003-08-22",9.0416,9.0688,8.9639,8.9756,3190400.0],["2003-08-25",8.9575,9.0468,8.9316,9.0066,2857200.0],["2003-08-26",8.9575,9.0558,8.929,9.0312,2625200.0],["2003-08-27",9.0325,9.0714,8.9808,9.061,2303600.0],["2003-08-28",9.074,9.1024,8.9795,9.0791,2125200.0],["2003-08-29",9.0804,9.1594,9.0351,9.1568,1510000.0],["2003-09-02",9.1892,9.3134,9.074,9.2875,2103200.0],["2003-09-03",9.294,9.3846,9.2293,9.3743,2466800.0],["2003-09-04",9.373,9.4843,9.3018,9.4338,2758000.0],["2003-09-05",9.4351,9.5128,9.3717,9.4183,2742400.0],["2003-09-08",9.4196,9.5775,9.4196,9.5464,1566000.0],["2003-09-09",9.5477,9.5477,9.4247,9.4571,3084400.0],["2003-09-10",9.4578,9.5756,9.4267,9.494,2081600.0],["2003-09-11",9.5756,9.5756,9.4021,9.4306,2292800.0],["2003-09-12",9.4319,9.4319,9.0136,9.0175,10172400.0],["2003-09-15",9.0499,9.1107,8.8336,9.0758,5335600.0],["2003-09-16",9.0913,9.2829,9.0641,9.2752,2530800.0],["2003-09-17",9.2752,9.2868,9.1936,9.2389,1800000.0],["2003-09-18",9.2415,9.4513,9.2389,9.4383,2344000.0],["2003-09-19",9.4396,9.4396,9.2972,9.3451,2122800.0],["2003-09-22",9.3451,9.3464,9.1936,9.3063,2094000.0],["2003-09-23",9.3257,9.4526,9.3011,9.4409,1907200.0],["2003-09-24",9.45,9.4849,9.1988,9.2117,2185600.0],["2003-09-25",9.2273,9.2842,9.0887,9.0965,2011600.0],["2003-09-26",9.0654,9.1405,9.0253,9.0654,2170800.0],["2003-09-29",9.0758,9.1224,8.9463,9.0253,3244000.0],["2003-09-30",8.9735,9.0641,8.8802,8.9489,3636800.0],["2003-10-01",8.9489,9.3231,8.9489,9.3231,3661600.0],["2003-10-02",9.3231,9.358,9.2208,9.349,1788000.0],["2003-10-03",9.3904,9.4875,9.3555,9.4034,2147200.0],["2003-10-06",9.4357,9.4979,9.3322,9.4332,1568400.0],["2003-10-07",9.4073,9.5264,9.3606,9.5225,2132800.0],["2003-10-08",9.5238,9.5743,9.4306,9.5562,1621600.0],["2003-10-09",9.5562,9.652,9.4979,9.5562,1645200.0],["2003-10-10",9.5756,9.5885,9.4552,9.4966,1388400.0],["2003-10-13",9.5432,9.6895,9.5367,9.5989,1147200.0],["2003-10-14",9.6248,9.6416,9.5393,9.6416,1506000.0],["2003-10-15",9.6533,9.661,9.5549,9.6468,1527600.0],["2003-10-16",9.6662,9.8061,9.6533,9.7569,1962800.0],["2003-10-17",9.6649,9.7349,9.5238,9.5458,3038000.0],["2003-10-20",9.5834,9.5885,9.4021,9.529,2252000.0],["2003-10-21",9.529,9.5613,9.4526,9.4616,1921600.0],["2003-10-22",9.4616,9.4616,9.3399,9.4189,1624000.0],["2003-10-23",9.4189,9.4849,9.1146,9.3542,7041200.0],["2003-10-24",9.3542,9.3542,9.2078,9.2454,3551200.0],["2003-10-27",9.2454,9.4849,9.2454,9.459,2892800.0],["2003-10-28",9.472,9.6714,9.4396,9.6649,3783600.0],["2003-10-29",9.6662,9.7012,9.5743,9.6973,2419600.0],["2003-10-30",9.6973,9.7115,9.639,9.6753,1899200.0],["2003-10-31",9.6339,9.6869,9.5562,9.5562,2475600.0],["2003-11-03",9.5562,9.8643,9.5445,9.8009,2563600.0],["2003-11-04",9.7854,9.8048,9.6494,9.7724,1906800.0],["2003-11-05",9.7724,9.7724,9.6352,9.7349,2178000.0],["2003-11-06",9.7271,9.8449,9.6753,9.8423,2542000.0],["2003-11-07",9.8695,9.898,9.7802,9.8035,1782000.0],["2003-11-10",9.8087,9.8488,9.6869,9.7595,1161600.0],["2003-11-11",9.7582,9.762,9.6598,9.7426,1266800.0],["2003-11-12",9.7426,9.8527,9.6326,9.8268,2511600.0],["2003-11-13",9.8372,9.8825,9.731,9.8773,1934000.0],["2003-11-14",9.8773,10.3137,9.8773,10.2942,8793600.0],["2003-11-17",10.2942,10.2942,10.0521,10.1557,5463600.0],["2003-11-18",10.1557,10.1945,10.0223,10.0521,2216800.0],["2003-11-19",10.0534,10.1091,10.0223,10.0897,2776800.0],["2003-11-20",10.0612,10.0612,9.9071,9.9369,2522000.0],["2003-11-21",9.9705,9.9964,9.9045,9.9731,1391600.0],["2003-11-24",10.0158,10.2269,10.0158,10.0871,3373600.0],["2003-11-25",10.0974,10.1971,10.0806,10.0987,2760800.0],["2003-11-26",10.1311,10.1958,10.0275,10.179,1298000.0],["2003-11-28",10.1803,10.1868,10.113,10.113,1095600.0],["2003-12-01",10.1751,10.4924,10.1596,10.4626,2831200.0],["2003-12-02",10.4496,10.4626,10.3137,10.3732,1877200.0],["2003-12-03",10.3888,10.3965,10.1596,10.1881,2222000.0],["2003-12-04",10.214,10.3525,10.1997,10.2942,2131200.0],["2003-12-05",10.2852,10.3201,10.1518,10.1932,1834000.0],["2003-12-08",10.2256,10.2968,10.2023,10.2813,1408800.0],["2003-12-09",10.3396,10.3396,10.1842,10.2127,1874400.0],["2003-12-10",10.291,10.291,10.168,10.1913,1749600.0],["2003-12-11",10.2237,10.3869,10.2237,10.3597,2115200.0],["2003-12-12",10.4698,10.7055,10.4698,10.6382,3902400.0],["2003-12-15",10.7509,10.9685,10.4478,10.4866,3338800.0],["2003-12-16",10.5112,10.5643,10.3234,10.5358,2962400.0],["2003-12-17",10.5358,10.6149,10.4504,10.5889,1464400.0],["2003-12-18",10.5889,10.6965,10.5475,10.6913,2083600.0],["2003-12-19",10.7496,10.7832,10.6641,10.7703,4846800.0],["2003-12-22",10.7897,10.8234,10.5812,10.6731,2535600.0],["2003-12-23",10.6926,10.7094,10.5773,10.5889,2037200.0],["2003-12-24",10.6148,10.6977,10.5889,10.6343,1040000.0],["2003-12-26",10.6213,10.6977,10.6213,10.6796,510000.0],["2003-12-29",10.7055,10.804,10.6796,10.7871,1778400.0],["2003-12-30",10.7547,10.7949,10.7107,10.7794,1755600.0],["2003-12-31",10.734,10.8584,10.7107,10.8273,2042000.0],["2004-01-02",10.8273,10.8804,10.6408,10.6731,2433200.0],["2004-01-05",10.7314,10.8221,10.6226,10.8221,2152000.0],["2004-01-06",10.7962,10.8804,10.7392,10.8454,2674000.0],["2004-01-07",10.7509,10.7573,10.6472,10.712,3299600.0],["2004-01-08",10.712,10.7509,10.6343,10.7509,1894400.0],["2004-01-09",10.7638,11.0099,10.7262,10.8143,2310400.0],["2004-01-12",10.8804,10.9439,10.8027,10.9205,2414800.0],["2004-01-13",10.9451,10.9581,10.7107,10.8389,2572400.0],["2004-01-14",10.8312,11.0384,10.7936,11.0384,2206400.0],["2004-01-15",11.0384,11.1187,10.8804,10.9089,2412400.0],["2004-01-16",11.0073,11.0073,10.87,10.8804,2393200.0],["2004-01-20",10.8933,10.9918,10.8376,10.9413,2408800.0],["2004-01-21",10.997,11.0255,10.927,11.0255,2729200.0],["2004-01-22",10.8389,10.9451,10.5669,10.8415,6015600.0],["2004-01-23",10.8869,10.9309,10.6977,10.7638,2358400.0],["2004-01-26",10.7016,10.7664,10.6317,10.7042,3800000.0],["2004-01-27",10.7055,10.813,10.699,10.7509,3108800.0],["2004-01-28",10.7703,10.8091,10.5838,10.6304,2530800.0],["2004-01-29",10.6887,10.7314,10.5825,10.7016,2358000.0],["2004-01-30",10.6861,10.7509,10.5838,10.7055,2914400.0],["2004-02-02",10.6641,10.7444,10.5825,10.6537,2202400.0],["2004-02-03",10.6446,10.7638,10.5941,10.6511,2082800.0],["2004-02-04",10.6187,10.6187,10.4724,10.5242,2586400.0],["2004-02-05",10.5177,10.7301,10.4659,10.6822,1952400.0],["2004-02-06",10.712,10.7586,10.5876,10.7444,2140400.0],["2004-02-09",10.6537,10.7275,10.6019,10.6783,1552000.0],["2004-02-10",10.5579,10.62,10.5242,10.5656,3053200.0],["2004-02-11",10.5371,10.7755,10.4504,10.7418,1878000.0],["2004-02-12",10.7379,10.7379,10.5436,10.5915,1956800.0],["2004-02-13",10.6148,10.905,10.6045,10.6667,3851200.0],["2004-02-17",10.7185,10.8791,10.7185,10.8571,2233600.0],["2004-02-18",10.8597,10.9128,10.804,10.8143,1580400.0],["2004-02-19",10.8286,10.8817,10.7211,10.8234,3591200.0],["2004-02-20",10.8933,11.0552,10.8376,10.9568,3327200.0],["2004-02-23",10.8804,10.9905,10.8545,10.9516,2214000.0],["2004-02-24",10.8869,10.9296,10.8221,10.9231,2849600.0],["2004-02-25",10.9192,10.9568,10.756,10.7819,3170800.0],["2004-02-26",10.7897,10.8635,10.712,10.8078,2006800.0],["2004-02-27",10.6459,10.861,10.6459,10.7068,3554000.0],["2004-03-01",10.747,10.87,10.6718,10.8169,2726800.0],["2004-03-02",10.8169,10.9089,10.7884,10.8519,2890000.0],["2004-03-03",10.8532,11.0358,10.8389,11.0358,2569600.0],["2004-03-04",11.0229,11.0229,10.9374,10.9957,1732400.0],["2004-03-05",11.0073,11.3389,11.0047,11.1938,5429200.0],["2004-03-08",11.1589,11.2599,11.1135,11.1576,1726000.0],["2004-03-09",11.1381,11.1381,11.0345,11.0747,2054000.0],["2004-03-10",11.1492,11.1492,10.9678,10.9963,3208400.0],["2004-03-11",10.9613,10.9613,10.6633,10.6957,3793200.0],["2004-03-12",10.7592,10.9924,10.7592,10.9548,3938000.0],["2004-03-15",11.0727,11.1336,10.776,10.903,3409600.0],["2004-03-16",11.0844,11.1945,11.0455,11.1479,4423200.0],["2004-03-17",10.9483,11.3202,10.9483,11.2412,3602400.0],["2004-03-18",11.2412,11.363,11.2308,11.3254,3340000.0],["2004-03-19",11.4666,11.5392,11.363,11.3824,3706000.0],["2004-03-22",11.3837,11.3837,11.2178,11.3241,2520800.0],["2004-03-23",11.3306,11.3707,11.293,11.293,2743600.0],["2004-03-24",11.2943,11.2982,11.1142,11.1142,3134400.0],["2004-03-25",11.1725,11.293,11.0818,11.2567,3255200.0],["2004-03-26",11.2269,11.3707,11.1945,11.2619,2531600.0],["2004-03-29",11.2878,11.3759,11.2321,11.2787,2626000.0],["2004-03-30",11.2982,11.4524,11.2787,11.4018,2542000.0],["2004-03-31",11.4135,11.429,11.3059,11.35,2137200.0],["2004-04-01",11.3759,11.4951,11.3759,11.4316,4174800.0],["2004-04-02",11.5962,11.6014,11.3785,11.4342,3141600.0],["2004-04-05",11.4342,11.5275,11.4264,11.5016,2424000.0],["2004-04-06",11.5068,11.5547,11.3604,11.3824,1943200.0],["2004-04-07",11.3694,11.3928,11.2736,11.2982,2236800.0],["2004-04-08",11.4666,11.6376,11.4524,11.5158,2888400.0],["2004-04-12",11.5508,11.6519,11.5314,11.5742,1529600.0],["2004-04-13",11.648,11.6493,11.3837,11.3837,3262800.0],["2004-04-14",11.385,11.5314,11.2101,11.2943,2724400.0],["2004-04-15",11.4666,11.5949,11.4239,11.556,5371600.0],["2004-04-16",11.6221,11.7452,11.6208,11.6467,3645200.0],["2004-04-19",11.6143,11.7206,11.5353,11.6804,2381600.0],["2004-04-20",11.7128,11.7711,11.4822,11.4822,2416400.0],["2004-04-21",11.4666,11.6921,11.4213,11.6584,3062800.0],["2004-04-22",11.6286,11.9162,11.5366,11.81,2462000.0],["2004-04-23",11.6934,11.6934,11.4524,11.499,3500000.0],["2004-04-26",11.5314,11.5508,11.2969,11.4096,2322000.0],["2004-04-27",11.4018,11.5042,11.3565,11.3954,2703600.0],["2004-04-28",11.3435,11.35,11.1673,11.2023,2518400.0],["2004-04-29",11.214,11.3694,11.1751,11.3021,3430800.0],["2004-04-30",11.3189,11.4252,11.2736,11.3396,3181600.0],["2004-05-03",11.4018,11.4446,11.3422,11.4329,2783600.0],["2004-05-04",11.4252,11.4355,11.1595,11.1751,3340800.0],["2004-05-05",11.1466,11.3435,11.1233,11.1544,2719200.0],["2004-05-06",11.0909,11.1103,10.9224,11.0002,3199200.0],["2004-05-07",10.9678,11.0066,10.7812,10.7955,2444800.0],["2004-05-10",10.7955,10.7955,10.5856,10.6776,2115600.0],["2004-05-11",10.6452,10.754,10.6283,10.7009,1941600.0],["2004-05-12",10.7009,10.7618,10.5337,10.7553,2852000.0],["2004-05-13",10.7151,11.0131,10.7125,10.8499,2657200.0],["2004-05-14",10.8499,10.8564,10.6983,10.754,3096000.0],["2004-05-17",10.6827,10.8162,10.5661,10.7488,3946800.0],["2004-05-18",10.7812,10.8771,10.7475,10.7851,2080800.0],["2004-05-19",10.8447,10.9665,10.6244,10.6542,2277600.0],["2004-05-20",10.6542,10.7644,10.6503,10.754,2157200.0],["2004-05-21",10.8188,10.9937,10.732,10.7916,2801200.0],["2004-05-24",10.8706,10.9134,10.7423,10.7799,1535600.0],["2004-05-25",10.7929,11.0326,10.7268,11.0067,3190800.0],["2004-05-26",11.0067,11.0261,10.9108,10.9432,2189200.0],["2004-05-27",11.0002,11.1427,10.9432,11.0961,2582000.0],["2004-05-28",11.0974,11.2166,11.0663,11.1129,2011200.0],["2004-06-01",11.1271,11.1751,10.9989,11.0611,2546400.0],["2004-06-02",11.0909,11.2723,11.0779,11.1816,2080800.0],["2004-06-03",11.1557,11.1557,11.0092,11.0196,1792000.0],["2004-06-04",11.0688,11.166,11.0533,11.1077,2058400.0],["2004-06-07",11.1621,11.2736,11.1544,11.2451,1192400.0],["2004-06-08",11.2451,11.2593,11.0909,11.1997,1793600.0],["2004-06-09",11.1718,11.304,11.1524,11.1887,1505200.0],["2004-06-10",11.282,11.5153,11.282,11.3403,3167600.0],["2004-06-14",11.3403,11.3403,11.0811,11.1356,3091600.0],["2004-06-15",11.177,11.3014,11.177,11.2081,1749600.0],["2004-06-16",11.2081,11.2211,11.1187,11.1265,1957600.0],["2004-06-17",11.1278,11.1511,11.0513,11.1044,1586400.0],["2004-06-18",11.0202,11.1472,11.0202,11.0513,2017600.0],["2004-06-21",11.0552,11.1317,11.0085,11.0215,1641600.0],["2004-06-22",10.9969,11.1381,10.9969,11.107,4066000.0],["2004-06-23",11.1278,11.1757,11.0163,11.1757,2125200.0],["2004-06-24",11.1654,11.2068,11.0993,11.1006,1794800.0],["2004-06-25",11.2107,11.2665,11.098,11.1291,4742800.0],["2004-06-28",11.2431,11.2431,11.0228,11.0306,3104400.0],["2004-06-29",11.063,11.0733,10.9904,11.0072,1469200.0],["2004-06-30",11.0267,11.1019,10.9839,11.0552,1831600.0],["2004-07-01",11.0604,11.0656,10.9062,10.9878,3076000.0],["2004-07-02",11.0189,11.0371,10.9139,10.9463,1314000.0],["2004-07-06",10.945,10.945,10.8336,10.9036,2761600.0],["2004-07-07",10.9036,10.9036,10.7895,10.8167,2575600.0],["2004-07-08",10.7662,10.7999,10.7027,10.7027,2778400.0],["2004-07-09",10.7027,10.7143,10.6158,10.6288,3807200.0],["2004-07-12",10.6327,10.6962,10.577,10.6962,3224800.0],["2004-07-13",10.7182,10.7519,10.6042,10.6042,2560000.0],["2004-07-14",10.5394,10.6068,10.1104,10.5627,3437600.0],["2004-07-15",10.564,10.564,10.1363,10.2387,6102000.0],["2004-07-16",10.2996,10.3035,10.1739,10.1817,2671600.0],["2004-07-19",10.0443,10.2063,10.0378,10.135,4479200.0],["2004-07-20",9.986,10.0819,9.9017,10.008,5185200.0],["2004-07-21",9.9082,10.1415,9.8888,9.9393,4392400.0],["2004-07-22",9.9017,10.0585,9.8978,10.0171,5031200.0],["2004-07-23",9.995,9.995,9.8473,9.8823,3055200.0],["2004-07-26",9.881,9.9536,9.7618,9.8317,2981600.0],["2004-07-27",9.7916,9.8641,9.7553,9.7669,2814400.0],["2004-07-28",9.7345,9.8564,9.6944,9.7993,2907200.0],["2004-07-29",9.7967,9.8564,9.7268,9.8214,3048400.0],["2004-07-30",9.7721,9.9367,9.7669,9.9302,3460000.0],["2004-08-02",9.9302,9.9652,9.824,9.9613,3188800.0],["2004-08-03",9.9626,10.0184,9.9017,9.9756,2561200.0],["2004-08-04",9.9756,10.0067,9.8732,9.9523,2492800.0],["2004-08-05",9.9484,9.9652,9.8253,9.8253,2881200.0],["2004-08-06",9.798,9.8045,9.6205,9.6775,4044400.0],["2004-08-09",9.7073,9.7527,9.6516,9.6516,4025600.0],["2004-08-10",9.5972,9.6723,9.474,9.6516,3788000.0],["2004-08-11",9.7008,9.789,9.6296,9.789,2737600.0],["2004-08-12",9.7462,9.7553,9.6866,9.7047,2575200.0],["2004-08-13",9.7203,9.7436,9.5596,9.5997,3117600.0],["2004-08-16",9.6321,9.9004,9.6244,9.9004,3044800.0],["2004-08-17",9.9004,9.9212,9.8188,9.8447,2706800.0],["2004-08-18",9.7812,10.0119,9.7631,9.9989,2428000.0],["2004-08-19",9.9665,10.0715,9.9665,10.0365,2507200.0],["2004-08-20",10.0365,10.1091,10.0248,10.0922,1480800.0],["2004-08-23",10.0598,10.1441,10.0534,10.0845,1647200.0],["2004-08-24",10.0935,10.2322,10.0715,10.2024,2373200.0],["2004-08-25",10.1609,10.354,10.1609,10.3515,2285200.0],["2004-08-26",10.3514,10.4512,10.3203,10.4474,2580400.0],["2004-08-27",10.4266,10.4823,10.415,10.4694,1736400.0],["2004-08-30",10.4681,10.4836,10.4137,10.4305,1480000.0],["2004-08-31",10.4564,10.4629,10.3372,10.4072,2948400.0],["2004-09-01",10.4085,10.4085,10.2776,10.3061,1844000.0],["2004-09-02",10.2931,10.4383,10.2452,10.4344,1793600.0],["2004-09-03",10.4616,10.551,10.4551,10.5057,1272000.0],["2004-09-07",10.4979,10.5899,10.4901,10.5627,1954800.0],["2004-09-08",10.5627,10.599,10.4356,10.4551,1576400.0],["2004-09-09",10.4849,10.4849,10.3358,10.3643,1845200.0],["2004-09-10",10.3643,10.3643,10.2606,10.2749,2547600.0],["2004-09-13",10.2749,10.4227,10.2736,10.3916,3518000.0],["2004-09-14",10.7987,11.0567,10.7987,11.0178,8239600.0],["2004-09-15",10.9944,11.0333,10.8959,10.9452,4768400.0],["2004-09-16",10.9141,10.988,10.9141,10.94,1512000.0],["2004-09-17",10.9413,11.0982,10.9128,11.0891,3371200.0],["2004-09-20",11.0269,11.0917,10.997,11.0152,2572400.0],["2004-09-21",11.0191,11.0528,10.9698,11.023,1722800.0],["2004-09-22",10.9296,10.9905,10.857,10.8674,2188800.0],["2004-09-23",10.8518,10.8907,10.7896,10.8531,1848000.0],["2004-09-24",10.8402,10.8674,10.7883,10.7909,1032400.0],["2004-09-27",10.787,10.7948,10.704,10.704,1555600.0],["2004-09-28",10.7688,10.7961,10.7183,10.774,1734400.0],["2004-09-29",10.7546,10.8402,10.7287,10.8402,1414000.0],["2004-09-30",10.8142,11.0787,10.8142,10.988,3920000.0],["2004-10-01",11.0009,11.0735,10.8907,10.953,2514800.0],["2004-10-04",10.9815,11.0619,10.9465,10.9867,2532000.0],["2004-10-05",10.9944,11.0204,10.9192,10.9413,1649600.0],["2004-10-06",10.9737,10.9815,10.8765,10.9504,1835200.0],["2004-10-07",10.9698,10.9698,10.8803,10.9011,1272000.0],["2004-10-08",10.8946,10.9361,10.8648,10.8972,2473200.0],["2004-10-11",10.9167,11.0722,10.8933,11.0606,1832000.0],["2004-10-12",10.9944,11.0852,10.9944,11.0683,3861200.0],["2004-10-13",11.0735,11.1487,10.9426,11.0152,4357600.0],["2004-10-14",11.0852,11.1993,11.0359,11.0528,10844800.0],["2004-10-15",11.0748,11.2421,11.0165,11.2071,11093600.0],["2004-10-18",11.4612,11.6155,11.4003,11.5195,18984800.0],["2004-10-19",11.5027,11.504,11.3354,11.3575,9487600.0],["2004-10-20",11.3458,11.4508,11.2537,11.3341,6499600.0],["2004-10-21",11.2797,11.5027,11.2797,11.4793,5413200.0],["2004-10-22",11.4742,11.5727,11.4703,11.5027,3871200.0],["2004-10-25",11.4003,11.8242,11.3808,11.784,5463600.0],["2004-10-26",11.5714,12.0226,11.5714,12.0226,9998800.0],["2004-10-27",12.0005,12.0498,11.924,12.0498,6947200.0],["2004-10-28",11.9759,12.173,11.8968,12.0822,3996000.0],["2004-10-29",12.0822,12.1548,11.9552,12.1289,4206800.0],["2004-11-01",11.9603,12.0485,11.9202,12.033,4794800.0],["2004-11-02",12.0381,12.173,11.9979,11.9979,2466400.0],["2004-11-03",12.0446,12.2184,12.0446,12.2184,2877600.0],["2004-11-04",12.1613,12.584,12.16,12.5723,4865600.0],["2004-11-05",12.5853,12.5853,12.1872,12.5217,4327200.0],["2004-11-08",12.5191,12.6138,12.4958,12.5101,2361200.0],["2004-11-09",12.4465,12.4465,12.2585,12.3337,4323600.0],["2004-11-10",12.3104,12.5321,12.278,12.4206,3916400.0],["2004-11-11",12.4206,12.4271,12.3169,12.396,2874400.0],["2004-11-12",12.3169,12.5101,12.1328,12.5101,5061600.0],["2004-11-15",12.4141,12.4854,12.1756,12.2391,4110800.0],["2004-11-16",12.2715,12.2767,12.1795,12.2391,3004000.0],["2004-11-17",12.2391,12.3169,12.0757,12.1263,2760000.0],["2004-11-18",12.0965,12.1289,12.0615,12.0835,1976800.0],["2004-11-19",12.0706,12.0939,11.8994,11.9305,2140800.0],["2004-11-22",11.9409,11.9902,11.8903,11.9902,2319200.0],["2004-11-23",12.0057,12.0057,11.7801,11.9227,2271600.0],["2004-11-24",11.9539,11.9915,11.8696,11.8748,1548400.0],["2004-11-26",11.8813,11.9526,11.8631,11.9059,1150000.0],["2004-11-29",11.9292,11.9837,11.8229,11.8864,2118400.0],["2004-11-30",11.902,11.9253,11.7866,11.797,3411600.0],["2004-12-01",11.8074,12.2274,11.7996,12.2184,2694000.0],["2004-12-02",12.2067,12.2767,12.1185,12.1924,1987600.0],["2004-12-03",12.1678,12.1691,12.0135,12.1341,2169600.0],["2004-12-06",12.0926,12.1341,11.8955,11.9007,2544400.0],["2004-12-07",11.8877,11.9474,11.7723,11.7853,2988400.0],["2004-12-08",11.7762,11.8268,11.679,11.7594,2339200.0],["2004-12-09",11.7373,11.8294,11.6323,11.8281,1840800.0],["2004-12-10",11.8294,11.8294,11.2964,11.4183,5614400.0],["2004-12-13",11.4416,11.4442,11.3327,11.4066,3740800.0],["2004-12-14",11.4066,11.4079,11.2147,11.2484,4176000.0],["2004-12-15",11.1913,11.3003,11.0889,11.1083,6226800.0],["2004-12-16",11.1096,11.1148,10.928,11.0085,4260000.0],["2004-12-17",11.0097,11.1083,10.8684,10.8684,4059600.0],["2004-12-20",10.9462,11.1835,10.7659,10.8113,4310400.0],["2004-12-21",10.8165,10.9981,10.8126,10.954,2960800.0],["2004-12-22",11.0305,11.072,10.8437,10.8982,2954400.0],["2004-12-23",10.8813,11.1459,10.8813,11.0966,2511200.0],["2004-12-27",11.107,11.107,10.9112,10.919,2102800.0],["2004-12-28",10.8917,11.0577,10.8839,11.0461,1606400.0],["2004-12-29",10.9721,11.0772,10.9592,11.0357,1591600.0],["2004-12-30",11.0357,11.0681,10.9903,11.037,833200.0],["2004-12-31",11.024,11.0824,10.9903,11.0033,1296800.0],["2005-01-03",11.1472,11.4961,11.1083,11.3547,6858400.0],["2005-01-04",11.4131,11.4131,11.2069,11.2432,3297600.0],["2005-01-05",11.3482,11.4053,11.1978,11.251,2703200.0],["2005-01-06",11.2665,11.3949,11.225,11.3119,1868800.0],["2005-01-07",11.2925,11.3275,11.168,11.1913,1546800.0],["2005-01-10",11.1706,11.2951,11.1044,11.1485,2610000.0],["2005-01-11",11.1161,11.1239,10.9747,10.9916,3991200.0],["2005-01-12",11.0188,11.0253,10.9008,10.9579,2286000.0],["2005-01-13",10.9592,11.0448,10.8606,10.8775,1600000.0],["2005-01-14",10.8865,10.9371,10.8398,10.88,1597200.0],["2005-01-18",10.893,11.2912,10.8593,11.2484,2599200.0],["2005-01-19",11.1835,11.2302,11.0396,11.0785,3842000.0],["2005-01-20",11.155,11.1706,10.8489,10.8489,6496400.0],["2005-01-21",10.8489,10.8826,10.6712,10.7387,4223200.0],["2005-01-24",10.8035,10.9644,10.7257,10.8385,3412400.0],["2005-01-25",10.8411,10.9955,10.8009,10.8437,2621600.0],["2005-01-26",10.9216,10.9799,10.8424,10.8658,2869600.0],["2005-01-27",10.8035,10.8256,10.5545,10.6946,6278000.0],["2005-01-28",10.7089,10.7763,10.5973,10.705,2692800.0],["2005-01-31",10.7841,10.8801,10.6959,10.8489,2224800.0],["2005-02-01",10.8904,11.1446,10.8424,11.0694,3895600.0],["2005-02-02",11.0201,11.072,10.8515,10.9008,3034400.0],["2005-02-03",10.8684,10.9812,10.8191,10.9592,2555200.0],["2005-02-04",10.928,11.0772,10.8956,11.0772,2216000.0],["2005-02-07",11.0759,11.1291,10.9942,11.1135,2192800.0],["2005-02-08",11.1018,11.1628,10.9747,11.0616,1516800.0],["2005-02-09",11.0435,11.1719,10.9008,10.9008,1849200.0],["2005-02-10",10.941,11.0396,10.8788,11.024,1874800.0],["2005-02-11",11.0085,11.2808,10.9955,11.1939,2247600.0],["2005-02-14",11.2082,11.3923,11.2082,11.334,2595200.0],["2005-02-15",11.3275,11.4364,11.2925,11.3288,2468800.0],["2005-02-16",11.299,11.3353,11.19,11.2108,2806400.0],["2005-02-17",11.3288,11.5609,11.3249,11.3495,5050800.0],["2005-02-18",11.3586,11.4079,11.2134,11.2237,4032400.0],["2005-02-22",11.2056,11.3262,11.1368,11.1368,2808400.0],["2005-02-23",11.1693,11.3457,11.1693,11.2886,2492800.0],["2005-02-24",11.3197,11.4131,11.3003,11.3884,2506800.0],["2005-02-25",11.3885,11.4105,11.3262,11.3664,2821600.0],["2005-02-28",11.369,11.404,11.2847,11.2964,3086400.0],["2005-03-01",11.3249,11.5635,11.1278,11.3379,8851200.0],["2005-03-02",11.3392,11.4844,11.2977,11.3936,3483200.0],["2005-03-03",11.4196,11.465,11.2899,11.3197,2190000.0],["2005-03-04",11.3677,11.5389,11.3547,11.5117,2835200.0],["2005-03-07",11.5752,11.6919,11.548,11.6414,3274400.0],["2005-03-08",11.6491,11.6491,11.4676,11.4935,1835200.0],["2005-03-09",11.4907,11.5283,11.4089,11.4258,1466400.0],["2005-03-10",11.4012,11.6113,11.4012,11.5814,2170800.0],["2005-03-11",11.5814,11.6009,11.4453,11.4842,1703600.0],["2005-03-14",11.5763,11.7384,11.479,11.7384,3016400.0],["2005-03-15",11.7384,11.885,11.728,11.754,4208800.0],["2005-03-16",11.6774,11.7215,11.5801,11.6839,3304800.0],["2005-03-17",11.6606,11.667,11.5036,11.5322,2610400.0],["2005-03-18",11.5438,11.7176,11.4699,11.7008,5489600.0],["2005-03-21",11.68,11.7501,11.5399,11.5607,3838400.0],["2005-03-22",11.5607,11.6917,11.4128,11.4128,3285200.0],["2005-03-23",11.4453,11.6943,11.444,11.5879,3524800.0],["2005-03-24",11.5957,11.6839,11.5503,11.5555,2007600.0],["2005-03-28",11.6152,11.8292,11.6152,11.6593,2935600.0],["2005-03-29",11.6593,11.9329,11.6593,11.7695,5144000.0],["2005-03-30",11.7514,11.9096,11.6606,11.9005,3542000.0],["2005-03-31",11.907,11.9965,11.8331,11.9018,4408800.0],["2005-04-01",11.9239,11.9485,11.6424,11.7189,3921200.0],["2005-04-04",11.6995,11.8603,11.6398,11.7656,2802000.0],["2005-04-05",11.7488,11.8486,11.6995,11.7436,1826400.0],["2005-04-06",11.7591,11.8279,11.6437,11.6839,1948400.0],["2005-04-07",11.7228,11.7228,11.5892,11.6865,2538400.0],["2005-04-08",11.7124,11.7124,11.5905,11.6606,2526800.0],["2005-04-11",11.6385,11.6865,11.5957,11.6735,1539200.0],["2005-04-12",11.6281,11.8707,11.623,11.8577,3143600.0],["2005-04-13",11.8577,11.9109,11.5918,11.6683,2607600.0],["2005-04-14",11.6683,11.7241,11.584,11.6671,3864000.0],["2005-04-15",11.6178,11.7086,11.3493,11.3661,3080400.0],["2005-04-18",11.3986,11.5296,11.3519,11.514,3253200.0],["2005-04-19",11.5049,11.7423,11.4945,11.7086,3564000.0],["2005-04-20",11.7254,11.9796,11.6489,11.6735,5920800.0],["2005-04-21",11.8162,11.9005,11.7332,11.8798,4089600.0],["2005-04-22",11.8486,11.8979,11.7202,11.8058,2920800.0],["2005-04-25",11.8383,11.8914,11.7021,11.763,2618400.0],["2005-04-26",11.7566,11.8473,11.6982,11.7566,3068800.0],["2005-04-27",11.7384,11.9174,11.658,11.8058,2963200.0],["2005-04-28",11.7397,11.7682,11.6333,11.6748,4277200.0],["2005-04-29",11.7643,11.8486,11.6372,11.8383,3416800.0],["2005-05-02",11.8383,11.9252,11.6865,11.8097,3421200.0],["2005-05-03",11.8032,11.9589,11.7916,11.8785,3242800.0],["2005-05-04",11.894,12.0627,11.894,12.0432,2952400.0],["2005-05-05",12.0082,12.1275,11.9732,12.0977,2961200.0],["2005-05-06",12.1145,12.1444,12.0043,12.0562,2202000.0],["2005-05-09",12.0419,12.1379,11.9848,12.1379,1646000.0],["2005-05-10",12.0471,12.0704,11.9213,11.9719,1608400.0],["2005-05-11",11.9615,12.0627,11.8979,12.0445,1431200.0],["2005-05-12",12.0627,12.1016,11.9537,11.968,1809200.0],["2005-05-13",12.0095,12.0095,11.728,11.7903,2600000.0],["2005-05-16",11.8136,11.9706,11.7903,11.9433,2572000.0],["2005-05-17",11.9433,12.169,11.8772,12.147,3008000.0],["2005-05-18",12.1521,12.182,12.0121,12.0458,2174800.0],["2005-05-19",12.0782,12.1145,11.9654,12.1081,3580400.0],["2005-05-20",12.1859,12.287,12.1405,12.2118,4082000.0],["2005-05-23",12.2118,12.2702,12.1794,12.2066,3372400.0],["2005-05-24",12.2105,12.3195,12.1314,12.3078,3721600.0],["2005-05-25",12.2676,12.3947,12.2533,12.3519,2612000.0],["2005-05-26",12.409,12.4738,12.3739,12.4531,3227200.0],["2005-05-27",12.4518,12.466,12.3415,12.3558,2287600.0],["2005-05-31",12.4025,12.4647,12.3273,12.4609,2218800.0],["2005-06-01",12.4505,12.6723,12.4193,12.5906,2935200.0],["2005-06-02",12.5698,12.6295,12.5088,12.6295,1877600.0],["2005-06-03",12.5672,12.6295,12.4946,12.6152,2067200.0],["2005-06-06",12.6463,12.6956,12.6204,12.6865,1909200.0],["2005-06-07",12.7086,12.8487,12.6308,12.7436,2274400.0],["2005-06-08",12.7994,12.8305,12.5723,12.5775,1406000.0],["2005-06-09",12.6087,12.7942,12.5529,12.7747,2563200.0],["2005-06-10",12.7748,12.7748,12.6217,12.7021,1226400.0],["2005-06-13",12.6528,12.7838,12.6074,12.6761,1784400.0],["2005-06-14",12.6774,12.9071,12.6723,12.8656,2108400.0],["2005-06-15",12.9356,12.9408,12.6865,12.898,2252400.0],["2005-06-16",12.8721,12.959,12.8357,12.9369,2873200.0],["2005-06-17",12.9408,12.9862,12.8396,12.9149,5777200.0],["2005-06-20",12.8876,12.8954,12.7942,12.8461,2698400.0],["2005-06-21",12.8461,12.9746,12.7981,12.9642,3027200.0],["2005-06-22",12.9746,13.0887,12.9006,13.042,3434000.0],["2005-06-23",13.0394,13.0459,12.8772,12.8824,2156800.0],["2005-06-24",12.8474,12.9772,12.8007,12.9642,4767200.0],["2005-06-27",12.9512,13.0667,12.8798,13.0485,2611200.0],["2005-06-28",13.0641,13.0641,12.9201,12.9356,2868800.0],["2005-06-29",12.9214,12.946,12.7008,12.7125,4066800.0],["2005-06-30",12.7177,12.9603,12.7177,12.8202,4061200.0],["2005-07-01",12.8305,12.9136,12.6554,12.7397,1745600.0],["2005-07-05",12.776,12.9979,12.7527,12.9862,2132800.0],["2005-07-06",12.959,12.9772,12.8085,12.8241,1600000.0],["2005-07-07",12.6943,12.8552,12.6048,12.8422,2020000.0],["2005-07-08",12.8669,12.9746,12.8059,12.9642,1594800.0],["2005-07-11",12.9746,13.0706,12.8889,13.0576,1520000.0],["2005-07-12",13.0433,13.0926,12.9746,13.055,1237200.0],["2005-07-13",13.0537,13.0913,12.8967,12.9421,1720800.0],["2005-07-14",13.0654,13.0848,12.6723,12.6904,4395600.0],["2005-07-15",12.6917,12.7345,12.5516,12.6891,4461600.0],["2005-07-18",12.7254,12.8695,12.6748,12.68,2219200.0],["2005-07-19",12.693,12.7618,12.6204,12.6891,2799200.0],["2005-07-20",12.6515,12.863,12.6242,12.8111,2281200.0],["2005-07-21",12.8111,12.8292,12.6567,12.6904,2151200.0],["2005-07-22",12.6969,12.7267,12.6216,12.7254,1566400.0],["2005-07-25",12.776,12.789,12.6723,12.6891,1806400.0],["2005-07-26",12.7216,12.8682,12.6943,12.8552,1944800.0],["2005-07-27",12.8721,12.9473,12.8656,12.9408,1733200.0],["2005-07-28",12.9577,13.0394,12.9253,12.9616,2453200.0],["2005-07-29",12.9421,13.0174,12.9279,12.9343,2326400.0],["2005-08-01",12.9356,12.9356,12.7112,12.7319,2821200.0],["2005-08-02",12.7384,12.9162,12.728,12.9006,2229200.0],["2005-08-03",12.8824,12.9823,12.8824,12.9823,1595200.0],["2005-08-04",12.9746,12.9746,12.8124,12.8448,2106400.0],["2005-08-05",12.8189,12.8228,12.536,12.5386,3262800.0],["2005-08-08",12.5542,12.584,12.4089,12.44,2127200.0],["2005-08-09",12.44,12.523,12.3388,12.3505,4382400.0],["2005-08-10",12.3518,12.3622,12.1572,12.2454,4997600.0],["2005-08-11",12.248,12.3868,12.1818,12.3414,2426400.0],["2005-08-12",12.2986,12.4128,12.2636,12.3557,1443600.0],["2005-08-15",12.3362,12.4867,12.3258,12.44,1648800.0],["2005-08-16",12.4231,12.4595,12.3284,12.3518,2637600.0],["2005-08-17",12.3842,12.5529,12.3388,12.4686,3060800.0],["2005-08-18",12.4699,12.6761,12.3907,12.6346,5156400.0],["2005-08-19",12.6502,12.6943,12.5983,12.6165,2020400.0],["2005-08-22",12.6178,12.6554,12.5334,12.6294,2943200.0],["2005-08-23",12.6294,12.6684,12.5749,12.6346,2811600.0],["2005-08-24",12.6359,12.6865,12.4815,12.5334,4035600.0],["2005-08-25",12.5347,12.584,12.4621,12.5464,2648000.0],["2005-08-26",12.5464,12.6204,12.4556,12.5217,1967600.0],["2005-08-29",12.4231,12.6113,12.2947,12.5788,2290000.0],["2005-08-30",12.4945,12.5633,12.4361,12.5243,1754800.0],["2005-08-31",12.514,12.5243,12.3336,12.5088,3849600.0],["2005-09-01",12.5088,12.6995,12.5088,12.6671,3742800.0],["2005-09-02",12.728,12.7735,12.6515,12.7151,2163200.0],["2005-09-06",12.789,12.8098,12.7073,12.8007,2255600.0],["2005-09-07",12.802,12.802,12.6748,12.7047,2106000.0],["2005-09-08",12.6385,12.6398,12.5632,12.5956,1932000.0],["2005-09-09",12.5969,12.7618,12.5243,12.7202,2532400.0],["2005-09-12",12.7202,12.7968,12.667,12.7799,1481200.0],["2005-09-13",12.7799,12.7968,12.6359,12.6709,2648800.0],["2005-09-14",12.6709,12.6787,12.5489,12.5801,1858400.0],["2005-09-15",12.6359,12.7176,12.5567,12.6995,1783600.0],["2005-09-16",12.7708,13.2433,12.7708,13.2407,8739600.0],["2005-09-19",13.2407,13.2407,13.1109,13.1745,3340800.0],["2005-09-20",13.1732,13.1745,12.9655,12.9785,2898800.0],["2005-09-21",12.9396,13.02,12.9045,12.9201,2889600.0],["2005-09-22",12.7579,13.5184,12.667,13.5054,7782800.0],["2005-09-23",13.3873,13.8935,13.3808,13.8766,8250000.0],["2005-09-26",13.9065,13.9259,13.7001,13.7572,5924400.0],["2005-09-27",13.5625,13.8104,13.4925,13.7637,4673200.0],["2005-09-28",13.656,13.7624,13.4302,13.7235,6676400.0],["2005-09-29",13.7235,13.813,13.6651,13.7702,4979200.0],["2005-09-30",13.7572,13.7572,13.5457,13.5976,4180800.0],["2005-10-03",13.7053,13.7118,13.5547,13.5807,3388400.0],["2005-10-04",13.8221,13.861,13.521,13.5392,2651600.0],["2005-10-05",13.4976,13.6469,13.3705,13.4405,2478400.0],["2005-10-06",13.46,13.6067,13.4392,13.547,2491600.0],["2005-10-07",13.5885,13.5911,13.4535,13.5028,2207600.0],["2005-10-10",13.5353,13.6716,13.3756,13.4951,1854800.0],["2005-10-11",13.495,13.6599,13.3769,13.4327,3079600.0],["2005-10-12",13.3873,13.6923,13.3873,13.6806,4872000.0],["2005-10-13",13.9194,14.2439,13.861,14.1583,6898000.0],["2005-10-14",14.2309,14.8812,14.1271,14.7566,6477200.0],["2005-10-17",14.4061,14.6268,14.1725,14.1725,5985200.0],["2005-10-18",14.1725,14.1725,13.9376,14.0051,4152800.0],["2005-10-19",14.0622,14.4607,14.0142,14.4399,4098800.0],["2005-10-20",14.4723,14.5385,14.0674,14.1362,2176000.0],["2005-10-21",14.2244,14.5814,14.1336,14.3568,3052800.0],["2005-10-24",14.3568,14.6657,14.2893,14.6592,1992000.0],["2005-10-25",14.6592,14.6592,14.3387,14.5126,1820800.0],["2005-10-26",14.5126,14.7241,14.4723,14.5826,2104400.0],["2005-10-27",14.5839,14.7371,14.5255,14.5619,1416800.0],["2005-10-28",14.6839,15.0745,14.6527,15.0745,2448800.0],["2005-10-31",15.0019,15.1109,14.9318,15.0304,3440400.0],["2005-11-01",15.0304,15.2952,14.9798,15.2433,2902000.0],["2005-11-02",15.2446,15.5288,15.1537,15.5288,3631600.0],["2005-11-03",15.5288,15.6521,15.2666,15.3263,3810800.0],["2005-11-04",15.3276,15.4898,15.2939,15.4444,1810000.0],["2005-11-07",15.4068,15.6118,15.3341,15.5833,1504400.0],["2005-11-08",15.5223,15.5612,15.3795,15.5327,915200.0],["2005-11-09",15.4898,15.4898,15.2822,15.303,2381200.0],["2005-11-10",15.303,15.8675,15.1797,15.8377,2425600.0],["2005-11-11",15.8078,15.8922,15.6625,15.6975,2632400.0],["2005-11-14",15.5963,15.6378,15.5145,15.5612,2217200.0],["2005-11-15",15.5041,15.6651,15.3743,15.4639,2086000.0],["2005-11-16",15.4963,15.4963,15.2666,15.3004,1471600.0],["2005-11-17",15.3017,16.092,15.0758,15.9246,8005600.0],["2005-11-18",15.9895,15.9895,15.5301,15.7105,3728000.0],["2005-11-21",15.7118,15.7131,15.5119,15.6313,1885600.0],["2005-11-22",15.5807,15.8026,15.5677,15.8,2042000.0],["2005-11-23",15.8143,15.9804,15.7948,15.8221,2869600.0],["2005-11-25",15.9065,15.9065,15.7014,15.7403,605600.0],["2005-11-28",15.8208,15.9765,15.7468,15.9311,1942800.0],["2005-11-29",16.0285,16.1336,15.9597,16.0726,2526000.0],["2005-11-30",16.1712,16.1712,15.9168,15.9623,2323600.0],["2005-12-01",16.0843,16.1518,15.9246,16.0778,2008400.0],["2005-12-02",16.0791,16.144,15.9519,16.0544,1830000.0],["2005-12-05",16.0544,16.105,15.9558,16.0259,2351600.0],["2005-12-06",16.0998,16.166,15.7987,15.8273,2187600.0],["2005-12-07",15.7987,15.8753,15.5287,15.6468,2597200.0],["2005-12-08",15.6793,15.8117,15.5703,15.6248,1832000.0],["2005-12-09",15.7494,16.1168,15.7494,16.035,3036400.0],["2005-12-12",16.0025,16.1609,15.6689,15.7676,3353600.0],["2005-12-13",15.7676,16.2141,15.6455,16.0129,4468400.0],["2005-12-14",16.0843,16.1233,15.8117,15.839,3544800.0],["2005-12-15",15.8896,15.8974,15.4937,15.7131,8018800.0],["2005-12-16",15.7922,15.8636,15.5365,15.5469,3422800.0],["2005-12-19",15.3522,15.5352,15.286,15.408,4242000.0],["2005-12-20",15.5066,15.6092,15.4417,15.5287,3055600.0],["2005-12-21",15.6274,15.7118,15.3548,15.4352,2969600.0],["2005-12-22",15.4365,15.4807,15.3249,15.4158,1921600.0],["2005-12-23",15.4482,15.5079,15.3197,15.4833,1726800.0],["2005-12-27",15.5586,15.6391,15.3431,15.3431,1592000.0],["2005-12-28",15.3444,15.3963,15.2885,15.3898,1580800.0],["2005-12-29",15.421,15.5651,15.3911,15.3989,1074000.0],["2005-12-30",15.3249,15.3444,15.1107,15.16,2096800.0],["2006-01-03",15.16,15.1613,14.8251,14.9965,6388000.0],["2006-01-04",15.0536,15.1133,14.8861,15.0627,4650000.0],["2006-01-05",15.0782,15.3145,14.8848,15.1886,4713600.0],["2006-01-06",15.3184,15.3184,15.0198,15.0925,2402000.0],["2006-01-09",15.1509,15.4456,15.0977,15.4262,3210000.0],["2006-01-10",15.3937,15.456,15.2535,15.3911,2996400.0],["2006-01-11",15.3911,15.3911,15.1289,15.3262,3512800.0],["2006-01-12",15.2457,15.3379,14.9809,14.9874,3720400.0],["2006-01-13",15.099,15.6261,14.9588,15.1458,3060800.0],["2006-01-17",15.1133,15.1354,14.7745,14.8679,4630800.0],["2006-01-18",14.7797,14.9887,14.2176,14.2799,14064800.0],["2006-01-19",14.4097,14.4097,14.067,14.0929,10358000.0],["2006-01-20",13.9631,14.3123,13.9631,14.0371,8252000.0],["2006-01-23",13.9943,14.1916,13.9943,14.0851,5552400.0],["2006-01-24",14.028,14.0423,13.7346,13.7684,6867600.0],["2006-01-25",13.7684,13.8774,13.7048,13.7788,6720400.0],["2006-01-26",13.8709,13.9307,13.7606,13.7982,6084400.0],["2006-01-27",13.7217,13.9294,13.6113,13.6399,5623200.0],["2006-01-30",13.6113,13.8515,13.5516,13.7775,6508000.0],["2006-01-31",13.7152,13.7606,13.6204,13.636,3738400.0],["2006-02-01",13.5789,13.8073,13.514,13.5529,4614000.0],["2006-02-02",13.5529,13.6541,13.3971,13.6308,4542400.0],["2006-02-03",13.4919,13.6606,13.44,13.5866,3852000.0],["2006-02-06",13.4711,13.5867,13.401,13.4023,3504800.0],["2006-02-07",13.2413,13.501,13.1115,13.4361,6405600.0],["2006-02-08",13.3789,13.6619,13.3712,13.5789,5228800.0],["2006-02-09",13.5789,13.6152,13.3725,13.3737,3571200.0],["2006-02-10",13.4036,13.4685,13.3387,13.401,2137200.0],["2006-02-13",13.3582,13.414,13.2089,13.2413,3178000.0],["2006-02-14",13.2413,13.6619,13.2102,13.5633,2784800.0],["2006-02-15",13.6308,13.8606,13.5049,13.6801,4812000.0],["2006-02-16",13.6827,13.7282,13.5425,13.6775,2661200.0],["2006-02-17",13.7593,13.8216,13.6048,13.7087,2863600.0],["2006-02-21",13.7087,13.9034,13.7087,13.8307,2762800.0],["2006-02-22",13.893,14.1345,13.8865,14.1111,2698800.0],["2006-02-23",14.1514,14.2202,14.0696,14.08,2352800.0],["2006-02-24",13.9229,14.0657,13.8632,14.0267,2263200.0],["2006-02-27",13.9592,14.0683,13.9475,13.9735,2356400.0],["2006-02-28",13.9748,14.0202,13.8541,13.9488,2706000.0],["2006-03-01",13.9073,13.9099,13.7736,13.9034,3451200.0],["2006-03-02",13.7411,13.7411,13.2738,13.475,7028400.0],["2006-03-03",13.3854,13.7645,13.3854,13.6243,4284000.0],["2006-03-06",13.5789,13.5983,13.4555,13.4984,2269200.0],["2006-03-07",13.501,13.5711,13.4685,13.501,2762800.0],["2006-03-08",13.5049,13.5698,13.3841,13.4438,2712400.0],["2006-03-09",13.4231,13.4646,13.2503,13.2841,2375600.0],["2006-03-10",13.2452,13.3737,13.2452,13.349,1661200.0],["2006-03-13",13.3724,13.414,13.314,13.3594,1499600.0],["2006-03-14",13.2711,13.5633,13.2711,13.5088,2280400.0],["2006-03-15",13.4919,13.6412,13.4386,13.5711,3075600.0],["2006-03-16",13.6217,13.9749,13.6152,13.7516,4394000.0],["2006-03-17",13.8256,13.9204,13.7308,13.7866,3136800.0],["2006-03-20",13.7529,14.0165,13.736,13.9386,2002400.0],["2006-03-21",13.9009,14.023,13.7386,13.7866,2508400.0],["2006-03-22",13.7866,13.8347,13.5763,13.7191,3045200.0],["2006-03-23",13.6932,13.7879,13.5438,13.6581,3730000.0],["2006-03-24",13.6295,13.6347,13.4724,13.5023,2460400.0],["2006-03-27",13.4854,13.5672,13.3919,13.5217,2350400.0],["2006-03-28",13.523,13.6282,13.4295,13.4919,3279600.0],["2006-03-29",13.5854,13.7269,13.475,13.6425,3052000.0],["2006-03-30",13.6152,13.8048,13.5282,13.6178,3038800.0],["2006-03-31",13.6347,13.7256,13.4516,13.5386,2552800.0],["2006-04-03",13.6023,13.6282,13.3503,13.388,3203600.0],["2006-04-04",13.3685,13.5023,13.3114,13.4646,3284800.0],["2006-04-05",13.4464,13.5503,13.401,13.462,1624000.0],["2006-04-06",13.4399,13.4958,13.4218,13.4594,1911600.0],["2006-04-07",13.5049,13.5127,13.3205,13.3322,2088800.0],["2006-04-10",13.349,13.349,13.2127,13.2491,1931200.0],["2006-04-11",13.1153,13.3049,13.1153,13.275,2531600.0],["2006-04-12",13.7126,13.8749,13.5477,13.5698,4714400.0],["2006-04-13",13.5828,13.6672,13.4945,13.6036,1953600.0],["2006-04-17",13.5828,13.6347,13.4984,13.5217,1572400.0],["2006-04-18",13.5049,13.7126,13.4867,13.6711,1893600.0],["2006-04-19",13.7074,13.7776,13.536,13.623,2164000.0],["2006-04-20",13.6308,13.7763,13.5919,13.6217,1601200.0],["2006-04-21",13.6867,13.8724,13.4997,13.8243,6394000.0],["2006-04-24",14.0438,14.1165,13.8035,13.9594,3985600.0],["2006-04-25",14.0048,14.0061,13.6178,13.6243,4270800.0],["2006-04-26",13.6906,13.9321,13.6867,13.8165,3269200.0],["2006-04-27",13.8178,14.0606,13.736,13.923,3316400.0],["2006-04-28",13.9775,14.1217,13.9334,14.0931,3026000.0],["2006-05-01",14.0762,14.1671,13.8775,13.9373,3490800.0],["2006-05-02",13.9334,14.0204,13.8698,13.9139,3326800.0],["2006-05-03",13.9412,13.9853,13.7152,13.8373,3152800.0],["2006-05-04",13.9074,13.9905,13.8905,13.8944,1744000.0],["2006-05-05",13.8944,14.0502,13.8698,13.9503,2260000.0],["2006-05-08",14.0191,14.0554,13.8944,13.984,1627600.0],["2006-05-09",13.9516,13.9736,13.8503,13.9074,2325200.0],["2006-05-10",13.9087,13.9996,13.8321,13.9801,1310400.0],["2006-05-11",13.9593,13.971,13.9009,13.9658,1620400.0],["2006-05-12",13.9658,13.9918,13.8737,13.9204,2047200.0],["2006-05-15",13.9464,14.0892,13.9191,14.0684,1991600.0],["2006-05-16",14.0632,14.1009,13.9905,14.0308,2630000.0],["2006-05-17",13.9204,14.0541,13.8685,14.0243,3151600.0],["2006-05-18",13.9217,14.1061,13.9217,14.0269,2974400.0],["2006-05-19",14.1126,14.1905,13.9152,14.1489,2606300.0],["2006-05-22",14.123,14.31,14.0139,14.1541,2353900.0],["2006-05-23",14.1282,14.3619,14.0503,14.2269,2891600.0],["2006-05-24",14.1749,14.3204,13.9879,14.0554,2211500.0],["2006-05-25",14.1385,14.232,14.0762,14.1437,1974700.0],["2006-05-26",14.1541,14.2476,13.9723,14.1022,2149000.0],["2006-05-30",13.9983,14.071,13.884,13.8996,1732900.0],["2006-05-31",13.9412,14.2061,13.8529,14.2061,2285400.0],["2006-06-01",14.2009,14.3827,14.1749,14.3723,2614800.0],["2006-06-02",14.4138,14.471,14.232,14.3515,1731200.0],["2006-06-05",14.2476,14.2788,13.9256,13.9775,1437400.0],["2006-06-06",14.0295,14.1489,13.8321,14.0918,1702200.0],["2006-06-07",14.1958,14.2894,14.0918,14.1854,1990300.0],["2006-06-08",14.1906,14.3102,14.1126,14.2946,1828700.0],["2006-06-09",14.2322,14.2842,14.0658,14.1282,1307400.0],["2006-06-12",14.2114,14.2166,14.0242,14.0502,1499100.0],["2006-06-13",14.0762,14.1334,13.733,13.733,2106000.0],["2006-06-14",13.6706,13.7746,13.5978,13.7226,2252700.0],["2006-06-15",13.7018,14.0762,13.655,14.045,2375500.0],["2006-06-16",13.9826,14.045,13.6706,13.7798,2423800.0],["2006-06-19",13.7798,13.837,13.6394,13.6914,1807200.0],["2006-06-20",13.7226,13.7694,13.4938,13.5198,2536100.0],["2006-06-21",13.5198,13.655,13.4782,13.5198,3279500.0],["2006-06-22",13.5198,13.5874,13.4262,13.4782,2246600.0],["2006-06-23",13.4158,13.5042,13.3742,13.3742,2008100.0],["2006-06-26",13.369,13.4522,13.3378,13.3898,2783900.0],["2006-06-27",13.3898,13.4678,13.3586,13.3742,2589800.0],["2006-06-28",13.3846,13.4366,13.3326,13.3898,2635600.0],["2006-06-29",13.3898,13.551,13.3586,13.5042,2670100.0],["2006-06-30",13.5042,13.5458,13.343,13.369,3612800.0],["2006-07-03",13.3898,13.4314,13.317,13.3898,930000.0],["2006-07-05",13.3898,13.4366,13.2338,13.2858,1713200.0],["2006-07-06",13.3066,13.3742,13.1714,13.2546,2456900.0],["2006-07-07",13.2442,13.2546,13.109,13.1506,1308700.0],["2006-07-10",13.1506,13.1818,13.0258,13.1454,2075000.0],["2006-07-11",13.0622,13.1038,12.9166,13.0414,2265200.0],["2006-07-12",13.0674,13.1558,12.9738,13.0414,2190800.0],["2006-07-13",12.9218,12.979,12.6878,12.7502,2380800.0],["2006-07-14",12.7398,12.8698,12.5734,12.6566,1733400.0],["2006-07-17",12.6878,12.8334,12.6618,12.7606,2317300.0],["2006-07-18",12.7554,12.8386,12.5994,12.7502,1416500.0],["2006-07-19",12.8178,13.0778,12.771,12.9946,2343200.0],["2006-07-20",12.9842,13.0986,12.9478,13.0206,2752800.0],["2006-07-21",12.9634,12.9894,12.7502,12.7606,2119900.0],["2006-07-24",12.7658,13.057,12.7658,13.0102,1669500.0],["2006-07-25",12.927,13.0102,12.8178,12.8802,1797200.0],["2006-07-26",12.8126,12.8802,12.7658,12.8178,2216200.0],["2006-07-27",12.927,12.9946,12.5734,12.5942,2229200.0],["2006-07-28",12.6358,12.797,12.6254,12.7398,1155600.0],["2006-07-31",12.6462,12.7034,12.5578,12.5786,1959000.0],["2006-08-01",12.5786,12.6566,12.3446,12.4122,2182700.0],["2006-08-02",12.3498,12.4486,12.2458,12.2978,2437200.0],["2006-08-03",12.2978,12.3602,12.1886,12.3238,2560300.0],["2006-08-04",12.433,12.485,12.1522,12.1834,1563100.0],["2006-08-07",12.121,12.1262,11.9338,11.9598,3161900.0],["2006-08-08",11.965,11.991,11.601,11.679,4138300.0],["2006-08-09",11.6842,11.7362,11.5334,11.5646,3013800.0],["2006-08-10",11.6478,11.8298,11.6218,11.7674,3503500.0],["2006-08-11",11.6998,11.757,11.6114,11.6218,1578500.0],["2006-08-14",11.7258,11.7986,11.6322,11.6894,2681700.0],["2006-08-15",11.8038,11.8558,11.7206,11.8194,3354900.0],["2006-08-16",12.0118,12.2718,11.9962,12.0326,3086800.0],["2006-08-17",12.3238,12.3238,12.1314,12.2718,3025900.0],["2006-08-18",12.2718,12.3342,12.2198,12.2614,2051500.0],["2006-08-21",12.1834,12.2978,12.1106,12.2198,1522500.0],["2006-08-22",12.1418,12.2198,12.0846,12.121,2128800.0],["2006-08-23",12.121,12.251,12.043,12.2354,5013000.0],["2006-08-24",12.303,12.4122,12.2198,12.3498,2374300.0],["2006-08-25",12.277,12.4642,12.2458,12.3706,3126200.0],["2006-08-28",12.3082,12.5942,12.2718,12.5526,2004600.0],["2006-08-29",12.5994,12.6358,12.329,12.4954,2170200.0],["2006-08-30",12.5526,12.6514,12.4798,12.5474,1607300.0],["2006-08-31",12.6098,12.8126,12.5578,12.7866,2586000.0],["2006-09-01",12.875,12.875,12.6982,12.7138,1552600.0],["2006-09-05",12.667,12.8074,12.4382,12.4486,2226600.0],["2006-09-06",12.4481,12.4533,12.3129,12.4377,2359500.0],["2006-09-07",12.4117,12.5157,12.3545,12.4845,1822300.0],["2006-09-08",12.5417,12.6354,12.4169,12.6042,1489300.0],["2006-09-11",12.6094,12.6354,12.4481,12.5886,1453100.0],["2006-09-12",12.6146,12.6458,12.3753,12.4117,2431100.0],["2006-09-13",12.3441,12.5001,12.2868,12.4741,2031000.0],["2006-09-14",12.5365,12.6562,12.4377,12.4845,1628400.0],["2006-09-15",12.5469,12.6302,12.3441,12.4117,2728600.0],["2006-09-18",12.3129,12.4949,12.24,12.4689,2477100.0],["2006-09-19",12.5469,12.6146,12.5209,12.5678,2245200.0],["2006-09-20",12.6198,12.729,12.5677,12.6718,1955300.0],["2006-09-21",12.7082,12.7602,12.5521,12.651,1706600.0],["2006-09-22",12.6614,12.755,12.5365,12.6978,1702800.0],["2006-09-25",12.7966,12.9267,12.7446,12.8799,1986400.0],["2006-09-26",12.9527,13.0359,12.9059,12.9735,2585300.0],["2006-09-27",12.9579,13.0463,12.7446,12.807,2308400.0],["2006-09-28",12.7654,13.0411,12.7602,13.0047,1561200.0],["2006-09-29",13.0047,13.0099,12.7238,12.7654,2051400.0],["2006-10-02",12.729,12.7758,12.5313,12.6354,1463100.0],["2006-10-03",12.6354,13.0307,12.6354,12.9267,2203000.0],["2006-10-04",12.8695,13.1087,12.8643,13.0983,1448200.0],["2006-10-05",13.0411,13.1608,13.0411,13.0723,1374800.0],["2006-10-06",13.0515,13.0931,12.9319,12.9943,1286400.0],["2006-10-09",13.0047,13.0723,12.9527,13.0099,1200000.0],["2006-10-10",12.9787,13.0619,12.7966,12.8539,1882300.0],["2006-10-11",12.8747,13.2856,12.7966,13.0255,2686000.0],["2006-10-12",13.1192,13.1868,12.9215,12.9995,2171900.0],["2006-10-13",13.0411,13.1868,12.8382,12.8643,2987600.0],["2006-10-16",12.8643,13.0515,12.7134,12.7602,10977900.0],["2006-10-17",12.7602,12.9423,12.6614,12.8955,4776000.0],["2006-10-18",13.1244,13.1816,12.9475,13.0359,2667700.0],["2006-10-19",13.0047,13.0463,12.807,12.8382,2690900.0],["2006-10-20",12.8383,12.8383,12.4845,12.7446,2679900.0],["2006-10-23",12.6718,12.8122,12.6718,12.7914,2184500.0],["2006-10-24",12.703,12.7758,12.4637,12.5105,3145400.0],["2006-10-25",12.5521,12.6614,12.4481,12.5417,2425400.0],["2006-10-26",12.5365,12.7914,12.5209,12.7082,1890800.0],["2006-10-27",12.6406,12.651,12.4429,12.4741,1930900.0],["2006-10-30",12.5001,12.729,12.4741,12.7134,2798600.0],["2006-10-31",12.781,12.7966,12.4741,12.573,3835500.0],["2006-11-01",12.6458,12.6458,12.4533,12.4845,2352400.0],["2006-11-02",12.3805,12.4741,12.2504,12.2816,3748100.0],["2006-11-03",12.2764,12.3285,12.0736,12.1932,2876700.0],["2006-11-06",12.1776,12.2244,12.0736,12.1464,1909500.0],["2006-11-07",12.1152,12.188,12.0163,12.0372,2670100.0],["2006-11-08",12.0372,12.1464,11.9175,11.9539,2228100.0],["2006-11-09",11.9383,12.0007,11.7927,11.8395,2505100.0],["2006-11-10",11.9435,12.0059,11.8343,11.9227,2106100.0],["2006-11-13",11.8863,12.0007,11.8395,11.8499,2579300.0],["2006-11-14",11.8239,12.0424,11.6886,12.0424,3040400.0],["2006-11-15",11.9695,12.0684,11.9123,11.9331,4037700.0],["2006-11-16",11.9227,12.0684,11.9019,12.0216,2479800.0],["2006-11-17",11.9695,12.0059,11.8603,11.9799,2854300.0],["2006-11-20",11.9227,12.1724,11.8603,12.1672,2938600.0],["2006-11-21",12.1256,12.1672,11.8811,11.9227,3043800.0],["2006-11-22",11.8915,12.058,11.8863,11.9747,2014700.0],["2006-11-24",11.8967,11.9799,11.8811,11.9175,992200.0],["2006-11-27",11.8603,11.9175,11.7615,11.7875,2477600.0],["2006-11-28",11.7511,11.8343,11.6626,11.7094,3869300.0],["2006-11-29",11.7146,11.8031,11.6366,11.7719,3023400.0],["2006-11-30",11.7459,11.7979,11.6522,11.7302,2433500.0],["2006-12-01",11.7406,11.7459,11.6002,11.699,2997700.0],["2006-12-04",11.7459,11.7563,11.543,11.6366,3552700.0],["2006-12-05",11.6834,11.8239,11.6366,11.7094,1790000.0],["2006-12-06",12.2033,12.3906,12.0055,12.3594,8793300.0],["2006-12-07",12.3594,12.4947,12.2189,12.2761,4646400.0],["2006-12-08",12.2449,12.349,12.1773,12.3022,3299400.0],["2006-12-11",12.2918,12.323,12.2605,12.297,4884300.0],["2006-12-12",12.3074,12.3542,12.2189,12.3022,4575600.0],["2006-12-13",12.3074,12.3698,12.2553,12.3126,3868600.0],["2006-12-14",12.3282,12.5051,12.3022,12.4375,3022200.0],["2006-12-15",12.4427,12.6612,12.4427,12.578,5579200.0],["2006-12-18",12.5311,12.7237,12.5051,12.7081,3714000.0],["2006-12-19",12.5884,12.7653,12.5468,12.7185,5061900.0],["2006-12-20",12.7185,12.8226,12.5988,12.63,3192300.0],["2006-12-21",12.63,12.7237,12.4531,12.4635,3498000.0],["2006-12-22",12.5311,12.7861,12.5103,12.7341,3264200.0],["2006-12-26",12.6717,12.7913,12.6196,12.7757,1430400.0],["2006-12-27",12.8278,12.8694,12.7081,12.7549,1347100.0],["2006-12-28",12.7289,12.859,12.6612,12.6612,1583100.0],["2006-12-29",12.63,12.7705,12.5416,12.604,2275900.0],["2007-01-03",12.7497,12.8798,12.5259,12.5988,3855600.0],["2007-01-04",12.63,12.6769,12.5155,12.6092,3071000.0],["2007-01-05",12.5676,12.5728,12.2814,12.3594,2676800.0],["2007-01-08",12.375,12.4427,12.2501,12.4427,2389200.0],["2007-01-09",12.4895,12.4895,12.1981,12.2293,2614000.0],["2007-01-10",12.2189,12.2814,12.1773,12.1981,2046700.0],["2007-01-11",12.1669,12.1877,12.0368,12.0732,4182600.0],["2007-01-12",12.0108,12.2241,11.9951,12.1773,3325700.0],["2007-01-16",12.2293,12.3334,12.1513,12.1669,2658200.0],["2007-01-17",12.3594,12.4115,12.2085,12.2553,3529900.0],["2007-01-18",12.2189,12.2814,12.016,12.2241,4049200.0],["2007-01-19",12.2814,12.3126,12.0576,12.1148,3281700.0],["2007-01-22",12.0576,12.1252,11.9171,11.9951,2918600.0],["2007-01-23",11.9639,12.1617,11.9431,12.1148,2556700.0],["2007-01-24",12.094,12.1513,12.0472,12.1513,2443500.0],["2007-01-25",12.1513,12.2189,12.1252,12.1877,4381500.0],["2007-01-26",12.1825,12.2501,12.1096,12.1929,3472900.0],["2007-01-29",12.1877,12.4375,12.1877,12.2397,3571900.0],["2007-01-30",12.2605,12.2762,12.0836,12.0992,3089900.0],["2007-01-31",12.0524,12.1096,11.9275,12.068,4103200.0],["2007-02-01",12.1461,12.3646,12.094,12.3178,5030800.0],["2007-02-02",12.2918,12.3282,12.2449,12.2657,3319400.0],["2007-02-05",12.2241,12.3438,12.2033,12.297,3331400.0],["2007-02-06",12.2814,12.3646,12.2814,12.3178,3300100.0],["2007-02-07",12.3126,12.3594,12.2501,12.2605,2673600.0],["2007-02-08",12.2762,12.323,12.2085,12.2241,2591800.0],["2007-02-09",12.2293,12.2814,12.0888,12.1356,1541000.0],["2007-02-12",12.1304,12.2033,11.9691,12.0055,1864900.0],["2007-02-13",12.1461,12.1565,12.0108,12.0992,2228700.0],["2007-02-14",12.1617,12.2397,12.0628,12.1513,3297300.0],["2007-02-15",12.1513,12.2345,12.1513,12.1877,2153600.0],["2007-02-16",12.1356,12.1877,12.0732,12.1148,2191700.0],["2007-02-20",12.0055,12.0836,11.9899,12.0108,3251200.0],["2007-02-21",11.9795,12.1981,11.9743,12.1565,3545600.0],["2007-02-22",12.1929,12.2397,12.12,12.1773,2271000.0],["2007-02-23",12.1461,12.1617,12.0316,12.1148,1996400.0],["2007-02-26",12.1252,12.1669,12.042,12.0628,3773300.0],["2007-02-27",12.0576,12.1148,11.7141,11.7922,6923900.0],["2007-02-28",11.8442,11.9691,11.761,11.9379,6840100.0],["2007-03-01",11.8286,12.016,11.7349,11.9691,5319000.0],["2007-03-02",11.9067,11.9639,11.7922,11.8338,3857100.0],["2007-03-05",11.7506,11.8546,11.6829,11.6985,2982700.0],["2007-03-06",11.7766,11.8234,11.6725,11.7662,3019900.0],["2007-03-07",11.7089,11.7662,11.6048,11.6257,3659300.0],["2007-03-08",11.6985,11.7506,11.6361,11.6829,3117300.0],["2007-03-09",11.7297,11.7506,11.6309,11.6829,1361200.0],["2007-03-12",11.6361,11.7037,11.532,11.6621,2366600.0],["2007-03-13",11.5684,11.5944,11.3238,11.3342,3233200.0],["2007-03-14",11.2302,11.303,11.0064,11.074,9841600.0],["2007-03-15",11.074,11.1105,10.8815,10.9231,9589000.0],["2007-03-16",10.9283,11.0272,10.8867,11.0116,9987200.0],["2007-03-19",10.996,11.0636,10.9804,11.0272,5093100.0],["2007-03-20",11.0012,11.3082,10.9908,11.2406,6099000.0],["2007-03-21",11.1989,11.4175,11.1989,11.3967,4573200.0],["2007-03-22",11.4175,11.4747,11.3394,11.3551,4215000.0],["2007-03-23",11.3186,11.584,11.3082,11.506,3864500.0],["2007-03-26",11.5112,11.5216,11.303,11.5008,3590900.0],["2007-03-27",11.4227,11.4643,11.3603,11.4279,2635000.0],["2007-03-28",11.3603,11.4695,11.2874,11.2978,3148200.0],["2007-03-29",11.4071,11.4435,11.2718,11.3498,3870700.0],["2007-03-30",11.3394,11.4539,11.2406,11.3551,3798700.0],["2007-04-02",11.3759,11.3967,11.2145,11.2458,3216800.0],["2007-04-03",11.2562,11.3707,11.2406,11.3707,2888000.0],["2007-04-04",11.3134,11.4019,11.2926,11.3863,2826400.0],["2007-04-05",11.3915,11.4747,11.3446,11.4279,2158000.0],["2007-04-09",11.4487,11.4747,11.2718,11.2874,3415700.0],["2007-04-10",11.3134,11.3863,11.2822,11.3446,2627000.0],["2007-04-11",11.813,11.9691,11.4331,11.8286,10331500.0],["2007-04-12",11.8911,12.0055,11.8234,11.9691,6376900.0],["2007-04-13",11.839,12.0524,11.839,11.9119,6470400.0],["2007-04-16",11.9327,12.1929,11.9327,12.1513,2751600.0],["2007-04-17",12.1304,12.2709,12.0888,12.1825,7430100.0],["2007-04-18",12.1825,12.2241,12.1252,12.1825,3015800.0],["2007-04-19",12.1669,12.2345,12.0524,12.0836,4540700.0],["2007-04-20",12.2241,12.2814,12.12,12.1773,5851900.0],["2007-04-23",12.1669,12.2085,12.0524,12.0628,2802400.0],["2007-04-24",12.2762,12.2762,12.0316,12.068,2248000.0],["2007-04-25",12.12,12.2241,12.1044,12.1721,3575700.0],["2007-04-26",11.9587,12.1565,11.839,12.068,3623200.0],["2007-04-27",12.0628,12.12,11.9847,12.0003,3944700.0],["2007-04-30",12.0524,12.1669,11.9899,12.0055,3816900.0],["2007-05-01",12.0576,12.0784,11.8702,12.0628,4007300.0],["2007-05-02",12.0992,12.1721,12.0784,12.1252,4985000.0],["2007-05-03",12.1148,12.2033,12.1148,12.1773,3383300.0],["2007-05-04",12.2137,12.2137,12.1408,12.1877,2380100.0],["2007-05-07",12.1981,12.2501,12.1356,12.1981,2732900.0],["2007-05-08",12.1565,12.1981,12.1356,12.1721,2976800.0],["2007-05-09",12.1773,12.2241,12.1252,12.1877,5198000.0],["2007-05-10",12.1669,12.1877,12.0992,12.1461,2287300.0],["2007-05-11",12.1617,12.1825,12.1096,12.1617,2137600.0],["2007-05-14",12.1513,12.1877,12.0732,12.1096,1648000.0],["2007-05-15",12.042,12.1773,11.9951,12.0732,3198800.0],["2007-05-16",12.0732,12.094,12.0212,12.0628,4619400.0],["2007-05-17",12.0368,12.0836,11.9535,12.0108,2635700.0],["2007-05-18",12.068,12.068,11.9535,12.0108,3115700.0],["2007-05-21",11.9535,12.0472,11.9535,11.9951,2235700.0],["2007-05-22",11.9847,12.1148,11.9743,12.0888,2365800.0],["2007-05-23",12.0784,12.094,11.9847,12.0264,3150900.0],["2007-05-24",12.0836,12.0836,11.8546,11.8598,2128000.0],["2007-05-25",11.865,11.8963,11.787,11.8338,1906000.0],["2007-05-29",11.9119,11.9691,11.8234,11.9119,3189100.0],["2007-05-30",11.9171,12.016,11.8702,11.9743,3993200.0],["2007-05-31",11.839,12.0732,11.839,11.9951,4450500.0],["2007-06-01",12.0108,12.1617,11.9951,12.0732,3129600.0],["2007-06-04",12.0316,12.1721,12.0107,12.1148,2026500.0],["2007-06-05",12.1304,12.2033,12.0368,12.0992,3080600.0],["2007-06-06",12.1356,12.4635,12.094,12.3438,8937700.0],["2007-06-07",12.3854,12.4375,12.0576,12.0836,5840600.0],["2007-06-08",12.0472,12.1929,11.9275,12.1773,4215500.0],["2007-06-11",12.1721,12.3022,12.1252,12.2605,4279900.0],["2007-06-12",12.1929,12.2553,12.1044,12.1304,5176700.0],["2007-06-13",12.1617,12.1617,11.9327,12.0992,4279200.0],["2007-06-14",12.0524,13.0932,11.9067,12.8538,18501000.0],["2007-06-15",12.7029,12.8538,12.3334,12.3854,11562300.0],["2007-06-18",12.3126,12.4895,12.2293,12.2605,9497000.0],["2007-06-19",12.297,12.4115,12.2345,12.3854,8937500.0],["2007-06-20",12.3854,12.4167,12.2293,12.2501,7392200.0],["2007-06-21",12.2501,12.2762,12.1409,12.2293,7278000.0],["2007-06-22",12.1773,12.2605,12.1252,12.1304,8236300.0],["2007-06-25",12.1617,12.2762,12.12,12.1929,5967900.0],["2007-06-26",12.1981,12.2293,12.0888,12.1148,5633800.0],["2007-06-27",12.0368,12.1044,11.865,12.068,6670100.0],["2007-06-28",12.0212,12.5207,11.9327,12.3698,8767400.0],["2007-06-29",12.4583,12.5468,12.3698,12.4531,6154800.0],["2007-07-02",12.4531,12.4687,12.1669,12.2397,5419700.0],["2007-07-03",12.3074,12.4895,12.3022,12.4375,2001600.0],["2007-07-05",12.401,12.4062,12.349,12.3646,3284700.0],["2007-07-06",12.3646,12.4635,12.3022,12.4219,3191500.0],["2007-07-09",12.3802,12.5416,12.349,12.4271,4131400.0],["2007-07-10",12.3802,12.4167,12.0264,12.0732,5261600.0],["2007-07-11",12.068,12.1981,12.0264,12.1773,3796500.0],["2007-07-12",11.7089,12.1773,11.6465,11.8078,12900700.0],["2007-07-13",11.7506,11.7766,11.5944,11.6517,7799900.0],["2007-07-16",11.5944,11.6569,11.4643,11.4799,4177600.0],["2007-07-17",11.4591,11.506,11.3915,11.4591,4067700.0],["2007-07-18",11.6257,11.6257,11.355,11.5216,6112400.0],["2007-07-19",11.5684,11.5684,11.4019,11.4539,3114400.0],["2007-07-20",11.4383,11.4487,11.1105,11.1833,5614100.0],["2007-07-23",11.3707,11.4904,11.3186,11.4695,6347600.0],["2007-07-24",11.4123,11.4123,11.1105,11.1365,5580400.0],["2007-07-25",11.2458,11.3967,11.1833,11.3863,6025600.0],["2007-07-26",11.2562,11.2874,10.996,11.2249,7454400.0],["2007-07-27",11.2145,11.2458,10.8919,10.8919,8713800.0],["2007-07-30",10.9491,10.9491,10.7514,10.8659,10223900.0],["2007-07-31",11.0584,11.1729,10.8919,10.9179,7742000.0],["2007-08-01",10.8815,11.1105,10.7878,11.0896,5319100.0],["2007-08-02",11.0428,11.2666,11.0272,11.1885,4028100.0],["2007-08-03",11.1417,11.2458,10.9283,10.9596,6257200.0],["2007-08-06",10.9387,11.3082,10.9023,11.2822,7637800.0],["2007-08-07",11.1677,11.2926,11.074,11.2093,9066800.0],["2007-08-08",11.2926,12.0992,11.2562,11.9223,12581200.0],["2007-08-09",11.813,12.4895,11.6048,12.1773,12446200.0],["2007-08-10",12.1096,12.1773,11.865,12.1304,9992000.0],["2007-08-13",12.2605,12.2605,11.6621,11.6829,6788500.0],["2007-08-14",11.7974,11.8702,11.5164,11.5424,5656400.0],["2007-08-15",11.5684,11.7974,11.4175,11.4643,6402000.0],["2007-08-16",11.2666,11.7349,11.2666,11.6309,6955400.0],["2007-08-17",12.5051,12.5051,11.4331,11.6621,8006300.0],["2007-08-20",11.6569,11.839,11.4643,11.532,3999700.0],["2007-08-21",11.5736,11.7245,11.4956,11.6777,4501000.0],["2007-08-22",11.761,11.9119,11.7349,11.8754,4665300.0],["2007-08-23",11.9535,11.9691,11.7193,11.787,3288300.0],["2007-08-24",11.7401,11.9483,11.6725,11.9119,2197100.0],["2007-08-27",11.9067,11.9795,11.7662,11.8286,3689100.0],["2007-08-28",11.5996,11.8546,11.5996,11.7141,5623300.0],["2007-08-29",12.0225,12.0225,11.5542,11.7027,6786600.0],["2007-08-30",11.6456,11.6856,11.4571,11.6113,5682700.0],["2007-08-31",11.7141,11.7941,11.5485,11.617,3028800.0],["2007-09-04",11.5942,11.9312,11.5428,11.8912,4195700.0],["2007-09-05",11.8512,11.8626,11.5142,11.5314,4746700.0],["2007-09-06",11.48,11.5656,11.3372,11.3886,4049500.0],["2007-09-07",11.2515,11.3486,11.1373,11.2229,4800300.0],["2007-09-10",11.2515,11.3086,11.103,11.1316,3521900.0],["2007-09-11",11.1887,11.2629,11.103,11.1658,5181900.0],["2007-09-12",11.1144,11.1887,11.0345,11.0802,3705600.0],["2007-09-13",11.1658,11.32,11.1201,11.2801,6053300.0],["2007-09-14",11.2572,11.2858,11.0059,11.0516,8477000.0],["2007-09-17",11.0516,11.0973,10.7832,10.886,6504600.0],["2007-09-18",10.8517,11.3657,10.8403,11.36,7359000.0],["2007-09-19",11.3943,11.4457,11.2515,11.3543,5941300.0],["2007-09-20",11.2515,11.36,11.0916,11.1144,3642900.0],["2007-09-21",11.1316,11.3429,10.9431,11.0288,6124300.0],["2007-09-24",10.9659,11.1887,10.8974,11.0288,3123400.0],["2007-09-25",10.9888,11.063,10.8289,10.9202,4059900.0],["2007-09-26",10.9259,10.9602,10.7946,10.8631,5227400.0],["2007-09-27",10.886,10.9659,10.8289,10.9545,3104600.0],["2007-09-28",10.886,11.2115,10.886,11.0859,3900000.0],["2007-10-01",11.0859,11.1944,11.0116,11.1316,3481300.0],["2007-10-02",11.1544,11.2801,10.9945,11.0573,4283100.0],["2007-10-03",10.9888,11.2229,10.9888,11.1544,3616600.0],["2007-10-04",11.1544,11.4286,11.1373,11.3943,4549100.0],["2007-10-05",11.3771,11.5314,11.2858,11.44,3665500.0],["2007-10-08",11.1373,11.2858,11.1259,11.2344,3124200.0],["2007-10-09",11.2801,11.5314,11.2515,11.5142,10632300.0],["2007-10-10",11.7027,11.7084,11.2858,11.3257,6574600.0],["2007-10-11",11.143,11.3257,10.9945,11.0973,7771400.0],["2007-10-12",11.0744,11.4286,11.0744,11.3086,4236300.0],["2007-10-15",11.3372,11.4228,11.2115,11.2515,4252600.0],["2007-10-16",11.2229,11.2229,10.9602,10.9773,4623700.0],["2007-10-17",11.0116,11.0459,10.726,10.7717,4679500.0],["2007-10-18",10.7089,10.7603,10.5376,10.6404,3620500.0],["2007-10-19",10.5718,10.766,10.4862,10.4976,5946600.0],["2007-10-22",10.4062,10.6004,10.3148,10.5947,4570800.0],["2007-10-23",10.6061,10.6232,10.4462,10.5433,3504800.0],["2007-10-24",10.5147,10.6632,10.3491,10.6632,5127600.0],["2007-10-25",10.6404,10.6461,10.3377,10.4919,3592500.0],["2007-10-26",10.6804,10.8289,10.3948,10.5204,3709700.0],["2007-10-29",10.5204,10.6175,10.4462,10.5147,3543900.0],["2007-10-30",10.5147,10.589,10.4176,10.4348,2462400.0],["2007-10-31",10.4862,10.5776,10.4005,10.5661,5371800.0],["2007-11-01",10.5261,10.7375,10.4062,10.6004,5865100.0],["2007-11-02",10.629,10.629,10.2863,10.4005,8234000.0],["2007-11-05",10.2234,10.5147,10.2177,10.332,3466100.0],["2007-11-06",10.3377,10.4576,10.2234,10.3377,3706100.0],["2007-11-07",10.1949,10.3262,10.0235,10.0521,4279800.0],["2007-11-08",10.1035,10.2634,10.0121,10.2234,4904000.0],["2007-11-09",10.0807,10.6804,10.0807,10.4805,3846700.0],["2007-11-12",10.4405,11.0002,10.4405,10.6347,6243900.0],["2007-11-13",10.6918,11.0744,10.549,11.0516,4989700.0],["2007-11-14",11.1373,11.2286,10.9945,11.0859,3603700.0],["2007-11-15",11.063,11.1715,10.7546,10.8289,3629900.0],["2007-11-16",10.8803,10.8974,10.3034,10.4005,5889700.0],["2007-11-19",10.3548,10.4233,10.1035,10.2406,5831300.0],["2007-11-20",10.2748,10.5033,9.9664,10.172,5173600.0],["2007-11-21",10.0807,10.3491,9.8693,10.1378,5283200.0],["2007-11-23",10.2748,10.2748,10.1263,10.212,1475200.0],["2007-11-26",10.2349,10.2349,9.8636,9.8922,3537100.0],["2007-11-27",9.9264,10.1263,9.8579,10.0521,5917200.0],["2007-11-28",10.0521,10.4176,10.0521,10.3891,5165400.0],["2007-11-29",10.3377,10.4405,10.2349,10.4005,3642900.0],["2007-11-30",10.5376,10.6804,10.3548,10.509,4858100.0],["2007-12-03",10.6461,10.6461,10.3605,10.4747,3429200.0],["2007-12-04",10.4119,10.6118,10.3377,10.5033,2562800.0],["2007-12-05",10.5776,10.7089,10.509,10.6575,3375500.0],["2007-12-06",10.6518,11.0573,10.589,11.0402,3132200.0],["2007-12-07",11.0402,11.1144,10.9888,11.0516,2408300.0],["2007-12-10",11.103,11.2858,11.0173,11.2058,3701400.0],["2007-12-11",11.2401,11.2458,10.6232,10.6632,4445600.0],["2007-12-12",10.9259,11.2229,10.5376,10.766,4183500.0],["2007-12-13",10.6804,10.7832,10.1777,10.4576,5670300.0],["2007-12-14",10.4805,10.4805,10.252,10.2748,3903600.0],["2007-12-17",10.2577,10.4005,10.2063,10.3091,3104700.0],["2007-12-18",10.4576,10.5604,10.2177,10.5147,4347100.0],["2007-12-19",10.4976,10.549,10.2063,10.3262,2726500.0],["2007-12-20",10.3834,10.4176,10.0978,10.2691,2306900.0],["2007-12-21",10.3719,10.7089,10.3263,10.6918,5295300.0],["2007-12-24",10.6804,10.9488,10.6632,10.9317,1321000.0],["2007-12-26",10.7717,10.9602,10.7089,10.8289,2477000.0],["2007-12-27",10.8174,10.926,10.6918,10.6918,2089300.0],["2007-12-28",10.8289,10.9088,10.7375,10.8174,2820700.0],["2007-12-31",10.766,11.0459,10.7432,10.9431,3207800.0],["2008-01-02",10.8688,10.9202,10.5147,10.5547,2975100.0],["2008-01-03",10.6004,10.7318,10.5433,10.5718,2803000.0],["2008-01-04",10.5661,10.9773,10.4862,10.6975,4904500.0],["2008-01-07",10.7775,10.9488,10.726,10.8289,3965000.0],["2008-01-08",10.8688,10.9945,10.3834,10.4119,4163400.0],["2008-01-09",10.469,10.5376,10.172,10.5204,5143600.0],["2008-01-10",10.3948,11.0744,10.3605,11.0002,6618900.0],["2008-01-11",10.8574,10.9545,10.7089,10.7546,6255000.0],["2008-01-14",10.8631,10.9888,10.5547,10.7032,4384800.0],["2008-01-15",10.6918,10.766,10.4519,10.6632,5344000.0],["2008-01-16",10.7432,10.8517,10.5661,10.6004,8008900.0],["2008-01-17",10.5342,10.7011,10.3097,10.3615,6283700.0],["2008-01-18",10.4709,10.54,10.0276,10.2234,7155500.0],["2008-01-22",9.7801,10.7587,9.7744,10.4594,7020800.0],["2008-01-23",10.2003,11.0465,10.1773,11.0292,6253400.0],["2008-01-24",11.0465,11.1214,10.7472,10.8738,4843400.0],["2008-01-25",11.0292,11.0926,10.5515,10.5572,5333600.0],["2008-01-28",10.6033,10.9832,10.5054,10.9774,3585100.0],["2008-01-29",11.0292,11.1501,10.7875,11.0753,3584000.0],["2008-01-30",11.1156,11.1329,10.563,10.609,6197700.0],["2008-01-31",10.3788,10.8163,10.3788,10.6781,7129900.0],["2008-02-01",10.6666,10.8681,10.5918,10.8335,4064600.0],["2008-02-04",10.845,10.845,10.6148,10.6666,2329700.0],["2008-02-05",10.6148,10.7932,10.4421,10.6436,5043900.0],["2008-02-06",10.6954,10.822,10.6263,10.6724,3811500.0],["2008-02-07",10.6378,10.9371,10.563,10.7357,4009900.0],["2008-02-08",10.6436,10.7472,10.586,10.6436,4087200.0],["2008-02-11",10.5918,10.6148,10.3845,10.5054,6154700.0],["2008-02-12",10.5975,10.6954,10.5054,10.5918,4722000.0],["2008-02-13",10.6378,10.7299,10.4651,10.6205,3663300.0],["2008-02-14",10.609,10.7702,10.5457,10.5745,4849400.0],["2008-02-15",10.5572,10.7529,10.4651,10.7069,4844800.0],["2008-02-19",10.8105,10.8393,10.5918,10.6148,3000300.0],["2008-02-20",10.4997,10.7529,10.4997,10.7414,4499400.0],["2008-02-21",10.7645,10.8508,10.6608,10.6608,4158000.0],["2008-02-22",10.7299,10.8853,10.5802,10.8623,5103300.0],["2008-02-25",10.845,11.1329,10.7702,11.1041,4199900.0],["2008-02-26",11.035,11.2537,11.035,11.2365,3999400.0],["2008-02-27",11.1444,11.4207,11.0523,11.1501,4419700.0],["2008-02-28",11.1789,11.1789,10.8681,10.8969,3899400.0],["2008-02-29",10.7414,10.8278,10.4997,10.5515,5460700.0],["2008-03-03",10.5169,10.5342,10.1888,10.3155,4874500.0],["2008-03-04",10.1946,10.3097,10.0449,10.2234,7044300.0],["2008-03-05",10.2752,10.4363,10.137,10.2521,4129700.0],["2008-03-06",10.1831,10.2291,9.9701,9.9873,4123100.0],["2008-03-07",9.9298,10.2176,9.8377,10.0449,3806700.0],["2008-03-10",10.0334,10.1658,9.8434,9.8607,4026200.0],["2008-03-11",10.16,10.2694,9.7283,10.0852,5824900.0],["2008-03-12",9.7571,9.7916,9.1584,9.2102,10207600.0],["2008-03-13",9.0778,9.216,8.8648,9.1181,8533500.0],["2008-03-14",9.1181,9.2102,8.7267,8.9051,9257800.0],["2008-03-17",8.7152,9.4578,8.6346,9.003,8049900.0],["2008-03-18",9.193,9.3944,9.0778,9.3944,6583000.0],["2008-03-19",9.4232,9.4923,9.1354,9.1412,5988000.0],["2008-03-20",9.1527,9.3714,9.1124,9.3599,7202400.0],["2008-03-24",9.4175,9.5499,9.3254,9.429,4466500.0],["2008-03-25",9.4059,9.5383,9.2505,9.4635,5920100.0],["2008-03-26",9.3599,9.4059,9.2563,9.2851,3697900.0],["2008-03-27",9.2908,9.4059,9.2102,9.2275,5022700.0],["2008-03-28",9.2333,9.3657,9.1757,9.1872,2795300.0],["2008-03-31",9.2045,9.3714,9.1124,9.2505,3987200.0],["2008-04-01",9.4232,9.7628,9.3656,9.7456,9291800.0],["2008-04-02",9.7859,9.8607,9.5729,9.5901,6389600.0],["2008-04-03",9.6247,9.6535,9.4175,9.4347,8291600.0],["2008-04-04",9.4347,9.5153,9.2735,9.4002,5320100.0],["2008-04-07",9.5211,9.6707,9.3887,9.5959,4815200.0],["2008-04-08",9.5844,9.7225,9.5038,9.5556,7595700.0],["2008-04-09",9.6132,10.0104,9.6132,9.7916,6755700.0],["2008-04-10",9.7859,9.8434,9.5844,9.7916,6419500.0],["2008-04-11",9.7225,9.9643,9.6995,9.7916,5452600.0],["2008-04-14",9.7686,9.8665,9.7283,9.8319,4461200.0],["2008-04-15",9.9298,10.0219,9.8377,9.9989,4158000.0],["2008-04-16",10.1197,10.3039,10.0276,10.2867,5306200.0],["2008-04-17",10.1831,10.4421,10.1831,10.4018,4687900.0],["2008-04-18",10.5054,10.6148,10.2867,10.3212,4909500.0],["2008-04-21",9.9298,10.3903,9.901,10.3039,6550500.0],["2008-04-22",10.2406,10.3673,10.2291,10.3442,6712400.0],["2008-04-23",10.8048,10.9487,10.2291,10.3385,5878800.0],["2008-04-24",10.2982,10.5975,10.2233,10.5399,5001300.0],["2008-04-25",10.609,10.7299,10.4997,10.7299,3459100.0],["2008-04-28",10.7069,10.8508,10.6666,10.8163,6206400.0],["2008-04-29",10.8105,10.8796,10.7702,10.8335,3310300.0],["2008-04-30",10.8335,10.845,10.4479,10.4709,5926300.0],["2008-05-01",10.5054,10.8969,10.4133,10.8623,5046800.0],["2008-05-02",10.9314,11.0177,10.7242,10.799,4363800.0],["2008-05-05",10.7472,10.7472,10.563,10.586,2766300.0],["2008-05-06",10.4766,10.6378,10.4248,10.6148,4175000.0],["2008-05-07",10.5745,10.7126,10.3673,10.396,4285200.0],["2008-05-08",10.4766,10.4766,10.2521,10.3097,2359500.0],["2008-05-09",10.1658,10.4133,10.1428,10.2752,2906800.0],["2008-05-12",10.327,10.3788,10.2176,10.3615,3037800.0],["2008-05-13",10.4421,10.4421,10.2809,10.3557,3083000.0],["2008-05-14",10.586,10.8048,10.114,10.7242,3907000.0],["2008-05-15",10.7242,10.7242,10.4766,10.6781,2918300.0],["2008-05-16",10.6724,10.8969,10.6436,10.8853,4996800.0],["2008-05-19",10.9141,10.9717,10.7875,10.8393,4424300.0],["2008-05-20",11.0292,11.1674,10.8623,11.1271,5717900.0],["2008-05-21",11.1674,11.1904,10.8796,10.8853,3816100.0],["2008-05-22",10.9371,11.1386,10.8335,11.1156,2738700.0],["2008-05-23",11.1271,11.1271,10.9026,10.9544,3062500.0],["2008-05-27",10.9832,11.2077,10.8738,11.1271,3557100.0],["2008-05-28",11.3804,11.4725,11.1904,11.4725,3743900.0],["2008-05-29",11.4264,11.7315,11.3977,11.5991,4829200.0],["2008-05-30",11.5703,11.5991,11.438,11.5473,3150200.0],["2008-06-02",11.7661,11.8697,11.5703,11.7546,7054300.0],["2008-06-03",11.8121,11.9733,11.7373,11.8812,5719800.0],["2008-06-04",11.8236,11.887,11.5704,11.6567,4864300.0],["2008-06-05",11.7891,12.0596,11.6567,12.0136,4342700.0],["2008-06-06",11.91,11.9445,11.5128,11.5588,5350900.0],["2008-06-09",11.6337,11.8294,11.4322,11.5301,4495500.0],["2008-06-10",11.4667,11.7603,11.3343,11.5243,5877000.0],["2008-06-11",11.5301,11.9388,11.5128,11.6797,7484000.0],["2008-06-12",11.8006,12.2669,11.7603,12.0481,7394100.0],["2008-06-13",12.0309,12.1978,11.9388,12.0251,6438400.0],["2008-06-16",11.8524,12.0942,11.8294,12.0884,3904800.0],["2008-06-17",12.1287,12.1345,11.8985,11.8985,3858500.0],["2008-06-18",11.8179,11.9503,11.6912,11.7258,4620600.0],["2008-06-19",11.6567,11.887,11.5934,11.6394,5841700.0],["2008-06-20",11.5301,11.6797,11.4322,11.5128,6225400.0],["2008-06-23",11.7948,11.7948,11.3746,11.3919,3945300.0],["2008-06-24",11.3746,11.4552,11.0926,11.2135,6670400.0],["2008-06-25",11.1444,11.5416,11.058,11.4437,7736300.0],["2008-06-26",11.3113,11.5185,11.2365,11.2365,6752600.0],["2008-06-27",11.2365,11.3977,11.0177,11.1329,8120300.0],["2008-06-30",11.1329,11.1329,10.7529,10.776,7898100.0],["2008-07-01",10.7242,11.035,10.6551,10.989,8557200.0],["2008-07-02",11.0523,11.4207,10.989,11.1847,8269500.0],["2008-07-03",11.2537,11.3516,11.0983,11.1847,4345500.0],["2008-07-07",11.2019,11.2883,10.9314,11.0292,9178300.0],["2008-07-08",11.0638,11.6337,10.9544,11.5876,8002600.0],["2008-07-09",11.5876,11.7546,11.507,11.5301,7775100.0],["2008-07-10",11.2883,11.4552,10.7587,10.9141,11531400.0],["2008-07-11",10.8566,11.1329,10.4363,10.845,8372200.0],["2008-07-14",10.9602,11.0465,10.5342,10.6148,7733700.0],["2008-07-15",10.6666,10.9084,10.3155,10.5572,9255500.0],["2008-07-16",10.5918,10.9314,10.35,10.9026,7725800.0],["2008-07-17",11.0177,11.248,10.7414,11.035,7391600.0],["2008-07-18",11.0235,11.2825,10.3788,11.271,7543700.0],["2008-07-21",11.1559,11.1789,10.8335,10.9659,5588800.0],["2008-07-22",10.9084,11.5301,10.6493,11.484,7431200.0],["2008-07-23",11.507,11.6912,11.3516,11.5243,7608400.0],["2008-07-24",11.5013,11.7315,11.2595,11.2768,6404500.0],["2008-07-25",11.4322,11.4322,10.8968,10.989,5856300.0],["2008-07-28",10.8969,11.1847,10.8796,10.9199,5588500.0],["2008-07-29",10.9774,11.1962,10.7587,11.1732,6720600.0],["2008-07-30",11.2537,11.7315,11.2537,11.6682,8027300.0],["2008-07-31",11.5473,11.887,11.5243,11.6567,6721700.0],["2008-08-01",11.7718,11.7718,11.438,11.6279,4456000.0],["2008-08-04",11.7085,11.7373,11.4034,11.5646,3828500.0],["2008-08-05",11.6222,11.9157,11.5473,11.9042,3846400.0],["2008-08-06",11.8985,11.9215,11.6222,11.674,3928200.0],["2008-08-07",11.5128,11.72,11.3804,11.4149,5164100.0],["2008-08-08",11.2019,11.6567,10.7932,11.3228,6992100.0],["2008-08-11",11.2825,11.3977,11.1041,11.2307,6530400.0],["2008-08-12",11.0811,11.2537,11.0177,11.0811,4394200.0],["2008-08-13",10.9659,10.9659,10.5687,10.6148,8116300.0],["2008-08-14",10.5342,10.7242,10.4479,10.6436,6185100.0],["2008-08-15",10.6436,10.8163,10.5802,10.6724,5915300.0],["2008-08-18",10.7069,10.7069,10.4824,10.5054,4981500.0],["2008-08-19",10.3615,10.5802,10.0507,10.4018,5695200.0],["2008-08-20",10.3845,10.4824,10.2234,10.3673,4154600.0],["2008-08-21",10.2867,10.3615,10.1773,10.2752,3204400.0],["2008-08-22",10.3385,10.4766,10.2291,10.4766,5225800.0],["2008-08-25",10.3903,10.4363,10.2579,10.2694,3100800.0],["2008-08-26",10.2867,10.3903,10.1485,10.3903,2789100.0],["2008-08-27",10.3615,10.5169,10.2464,10.5054,2715400.0],["2008-08-28",10.609,10.6608,10.5342,10.6493,4053600.0],["2008-08-29",10.5687,10.6493,10.5515,10.6321,3527500.0],["2008-09-02",10.6839,10.7299,10.5169,10.6436,4905900.0],["2008-09-03",10.6378,10.6666,10.5284,10.6493,4606000.0],["2008-09-04",10.54,10.6263,10.4191,10.4421,4067500.0],["2008-09-05",10.3615,10.5745,10.2924,10.563,4043400.0],["2008-09-08",10.9371,10.9947,10.2694,10.373,12939400.0],["2008-09-09",10.2636,10.6781,10.2176,10.2234,13660000.0],["2008-09-10",10.3039,10.3788,10.0219,10.3097,9226400.0],["2008-09-11",10.1715,10.2636,9.7859,9.9758,10556200.0],["2008-09-12",9.8319,10.0334,9.8319,9.9643,7547500.0],["2008-09-15",9.3714,10.0967,9.3714,9.5959,11696900.0],["2008-09-16",9.3772,9.7974,9.3772,9.6707,13107500.0],["2008-09-17",9.7628,9.7859,9.216,9.3023,13115900.0],["2008-09-18",9.429,9.8204,9.1124,9.665,13130500.0],["2008-09-19",9.924,11.5128,9.7859,10.1025,11067700.0],["2008-09-22",10.0737,10.2636,9.8146,9.8952,4178300.0],["2008-09-23",9.9873,10.16,9.7801,9.8146,4954700.0],["2008-09-24",9.6995,9.9298,9.3023,9.8492,2577700.0],["2008-09-25",10.0449,10.16,9.6362,9.9528,3323100.0],["2008-09-26",9.924,10.0737,9.8607,9.9873,4011300.0],["2008-09-29",10.6033,10.6033,9.0375,9.0375,5468600.0],["2008-09-30",9.1527,10.1888,9.1066,10.0161,8059500.0],["2008-10-01",9.8722,10.1255,9.5326,10.0046,4468400.0],["2008-10-02",9.9701,10.0852,9.5441,9.5556,5319600.0],["2008-10-03",9.7859,9.9298,9.3311,9.6017,4157000.0],["2008-10-06",9.3311,9.5383,8.5425,8.7555,4590800.0],["2008-10-07",8.767,8.9857,7.6157,7.6157,5778600.0],["2008-10-08",7.5697,8.7209,7.4833,7.9266,6458100.0],["2008-10-09",7.9726,8.1568,7.4315,7.4315,9116500.0],["2008-10-10",7.3394,9.3541,6.096,7.5121,12879300.0],["2008-10-13",8.5655,8.9339,7.6272,8.577,6123600.0],["2008-10-14",8.9109,9.5671,8.531,8.7382,7898300.0],["2008-10-15",8.5598,8.6231,7.6272,7.8747,4463700.0],["2008-10-16",7.8344,7.8344,6.9249,7.6215,6122000.0],["2008-10-17",6.9134,8.1165,6.9134,7.7942,4821200.0],["2008-10-20",7.8345,8.2489,7.6272,8.1453,3962600.0],["2008-10-21",8.0302,8.2374,7.8345,7.9438,2490900.0],["2008-10-22",7.7884,7.8057,7.1955,7.2876,5030000.0],["2008-10-23",7.3106,7.5063,6.8904,7.4488,6350800.0],["2008-10-24",6.9595,7.3106,5.9233,7.0573,4458400.0],["2008-10-27",6.994,7.1955,6.7407,6.758,4737200.0],["2008-10-28",6.9537,7.5063,6.568,7.4545,5809700.0],["2008-10-29",7.4948,7.9611,7.3049,7.5581,6434700.0],["2008-10-30",7.7481,7.8287,7.4373,7.7021,3892000.0],["2008-10-31",7.656,8.2201,7.5812,8.2144,5026100.0],["2008-11-03",8.1395,8.2547,8.0244,8.0474,3583300.0],["2008-11-04",8.1683,8.3353,7.9841,8.2892,3996100.0],["2008-11-05",8.0762,8.3065,7.5984,7.6502,3795200.0],["2008-11-06",7.7539,7.7769,7.0689,7.1091,4955300.0],["2008-11-07",7.1667,7.2473,6.9422,7.161,5545200.0],["2008-11-10",7.2128,7.2761,6.8156,6.9192,5208900.0],["2008-11-11",6.8098,7.3509,6.8041,7.0976,6823000.0],["2008-11-12",7.5639,7.5639,6.9998,7.0113,5659700.0],["2008-11-13",7.3336,8.7152,7.2012,8.6922,11401700.0],["2008-11-14",8.2029,8.6346,8.0532,8.1338,6976100.0],["2008-11-17",8.0647,8.318,7.9438,7.9726,5552300.0],["2008-11-18",8.0244,8.3353,7.8287,8.1568,8603800.0],["2008-11-19",8.2029,8.4677,7.5121,7.5697,10513400.0],["2008-11-20",7.4833,7.8229,6.8559,6.9307,11202000.0],["2008-11-21",6.9537,7.6215,6.8271,7.5294,11114900.0],["2008-11-24",7.8517,8.151,7.2588,8.0877,8443200.0],["2008-11-25",8.3986,8.3986,7.7136,8.3295,7409400.0],["2008-11-26",7.9265,8.6,7.9265,8.577,4592900.0],["2008-11-28",8.5943,8.6576,8.4677,8.6461,2614800.0],["2008-12-01",8.2547,8.4043,7.6272,7.6675,8170100.0],["2008-12-02",8.0647,8.0647,7.443,7.8517,8220800.0],["2008-12-03",7.5063,7.9266,7.3452,7.8229,9849800.0],["2008-12-04",7.6272,8.2719,7.6042,7.8632,7668700.0],["2008-12-05",7.9208,8.5367,7.8172,8.4964,7979800.0],["2008-12-08",8.6634,8.9339,8.3525,8.6519,8092600.0],["2008-12-09",8.4043,8.8648,8.3353,8.5137,7088700.0],["2008-12-10",8.7209,9.049,8.6461,8.8994,6167800.0],["2008-12-11",8.7324,9.2045,8.531,8.5885,6010400.0],["2008-12-12",8.3237,8.8764,8.059,8.813,5285600.0],["2008-12-15",8.4504,9.0203,8.3698,8.4849,4922600.0],["2008-12-16",8.1338,8.5885,7.8747,8.5713,11378800.0],["2008-12-17",8.4331,8.5885,8.1913,8.2604,6958100.0],["2008-12-18",8.3065,8.4043,8.0705,8.1338,5373600.0],["2008-12-19",8.3583,8.4216,8.1453,8.2719,5291500.0],["2008-12-22",8.2719,8.3813,8.128,8.2201,5154700.0],["2008-12-23",8.2892,8.3698,7.9956,8.0417,2977100.0],["2008-12-24",8.1395,8.1395,7.915,8.0129,996400.0],["2008-12-26",8.0877,8.1338,7.9841,8.1108,1100100.0],["2008-12-29",8.0302,8.2086,8.0129,8.128,2493700.0],["2008-12-30",8.128,8.3007,8.082,8.2719,3138800.0],["2008-12-31",8.2547,8.5713,8.2316,8.5252,3728000.0],["2009-01-02",8.5367,8.744,8.318,8.6864,3326500.0],["2009-01-05",8.6058,8.744,8.4907,8.6058,3315100.0],["2009-01-06",8.6058,8.7727,8.531,8.6231,3590000.0],["2009-01-07",8.5022,8.6519,8.3928,8.4619,4378500.0],["2009-01-08",8.4446,8.6288,8.4101,8.6,3190800.0],["2009-01-09",8.6346,8.6806,8.3353,8.3871,3347300.0],["2009-01-12",8.3583,8.5079,8.2201,8.3237,4214200.0],["2009-01-13",8.4158,8.4158,8.0877,8.2662,8034100.0],["2009-01-14",8.0705,8.1741,7.6502,7.6905,8751200.0],["2009-01-15",7.7193,8.2834,7.6502,8.0532,9868500.0],["2009-01-16",8.2201,8.4561,7.9496,8.1453,6514600.0],["2009-01-20",7.8517,8.5195,7.4833,7.4833,10066000.0],["2009-01-21",7.8172,7.846,7.3509,7.8057,10998600.0],["2009-01-22",7.5121,7.6272,7.0976,7.1149,8942800.0],["2009-01-23",6.8904,7.3106,6.8904,7.2703,6338600.0],["2009-01-26",7.184,7.4257,6.8789,6.9825,7279400.0],["2009-01-27",7.0516,7.1091,6.8559,7.0804,5567800.0],["2009-01-28",7.4833,7.7539,7.2818,7.7366,8187100.0],["2009-01-29",7.5294,7.5927,7.1897,7.1897,6042100.0],["2009-01-30",7.2761,7.3164,6.8501,6.994,6517900.0],["2009-02-02",6.8616,7.0516,6.6544,7.0113,5047900.0],["2009-02-03",7.0228,7.2761,6.9883,7.207,5744500.0],["2009-02-04",7.2646,7.3682,7.1322,7.2588,5993000.0],["2009-02-05",7.207,7.4257,7.1782,7.2934,6049000.0],["2009-02-06",7.3797,7.5697,7.2588,7.5351,6709300.0],["2009-02-09",7.5409,7.6848,7.4315,7.6157,4157300.0],["2009-02-10",7.4891,7.6157,6.948,6.9998,9176900.0],["2009-02-11",7.1955,7.3797,7.1091,7.3624,5847300.0],["2009-02-12",7.23,7.6099,6.6889,7.5639,7762300.0],["2009-02-13",7.5121,7.633,7.3509,7.3567,5200500.0],["2009-02-17",6.9077,7.2185,6.8616,6.9652,6979800.0],["2009-02-18",7.0055,7.2128,6.8789,6.9595,6181400.0],["2009-02-19",7.0804,7.1437,6.7695,6.7983,6441600.0],["2009-02-20",6.7062,6.9883,6.5623,6.8443,10117300.0],["2009-02-23",6.9537,6.9537,6.5911,6.6083,6704800.0],["2009-02-24",6.6659,7.0458,6.5853,7.0401,8731200.0],["2009-02-25",7.1264,7.1264,6.6889,6.8559,8255700.0],["2009-02-26",6.8789,7.0631,6.8674,6.9422,6880200.0],["2009-02-27",6.7638,6.8041,6.5277,6.6601,9658900.0],["2009-03-02",6.5277,6.781,6.4356,6.4587,7541600.0],["2009-03-03",6.5738,6.6026,6.2169,6.3781,8304400.0],["2009-03-04",6.4472,6.6947,6.2342,6.5335,9710000.0],["2009-03-05",6.4126,6.4587,5.8658,5.9751,10672100.0],["2009-03-06",5.9982,6.0442,5.7506,5.9406,7934900.0],["2009-03-09",5.8427,5.9982,5.6298,5.6931,11071300.0],["2009-03-10",5.8082,6.05,5.6182,6.05,13353800.0],["2009-03-11",6.1075,6.6544,6.0845,6.4011,17019000.0],["2009-03-12",6.2802,6.9652,6.2514,6.9077,10175300.0],["2009-03-13",6.9192,7.0976,6.8098,7.0861,7089300.0],["2009-03-16",7.1667,7.2243,6.8789,6.9019,8841200.0],["2009-03-17",6.9192,7.3567,6.8098,7.3336,6093700.0],["2009-03-18",7.3336,7.7078,7.0804,7.7021,9993600.0],["2009-03-19",7.869,7.869,7.4315,7.466,7696400.0],["2009-03-20",7.5869,7.6733,7.207,7.4027,7752300.0],["2009-03-23",7.6215,8.0762,7.5236,7.9956,9271000.0],["2009-03-24",7.7999,7.9438,7.5006,7.7539,7714500.0],["2009-03-25",7.7078,7.9668,7.42,7.8229,8018800.0],["2009-03-26",7.8747,7.915,7.5984,7.8287,6531600.0],["2009-03-27",7.6042,7.8747,7.5869,7.7308,5535400.0],["2009-03-30",7.5697,7.6848,7.3567,7.3624,7426500.0],["2009-03-31",7.5409,7.7826,7.3682,7.7366,7884300.0],["2009-04-01",7.5466,7.9784,7.5409,7.9438,5806600.0],["2009-04-02",8.1338,8.3583,7.8805,7.915,8717600.0],["2009-04-03",7.8287,7.9669,7.6848,7.9035,5840700.0],["2009-04-06",7.4833,8.0014,7.4833,7.9553,4614100.0],["2009-04-07",7.7884,8.0589,7.7481,7.8114,4753000.0],["2009-04-08",7.8863,8.0992,7.8863,8.0877,3889900.0],["2009-04-09",8.5252,8.5655,7.9726,8.4792,9851400.0],["2009-04-13",8.3756,8.6634,8.3007,8.6116,7628900.0],["2009-04-14",8.3525,8.6346,8.2316,8.318,10126500.0],["2009-04-15",8.1453,9.1009,7.9784,9.0951,10937900.0],["2009-04-16",9.1354,9.2275,8.9397,9.0836,7464500.0],["2009-04-17",8.98,9.2217,8.8533,9.1124,12418300.0],["2009-04-20",8.8706,9.2966,8.7612,8.7727,9072300.0],["2009-04-21",8.5367,9.3426,8.5367,9.3196,9427100.0],["2009-04-22",9.0836,9.2448,8.8361,8.8476,9334500.0],["2009-04-23",8.8476,9.1239,8.6,9.0606,6794900.0],["2009-04-24",9.0893,9.1814,8.7555,8.8994,9690800.0],["2009-04-27",8.7325,9.1469,8.7325,8.9857,6029100.0],["2009-04-28",9.1181,9.1239,8.8073,8.8879,4954400.0],["2009-04-29",8.9915,9.0893,8.8476,8.98,7908200.0],["2009-04-30",9.0375,9.0375,8.7727,8.7958,6013400.0],["2009-05-01",8.7843,8.9454,8.7382,8.8015,5081900.0],["2009-05-04",8.8246,9.0721,8.6173,9.0203,10334800.0],["2009-05-05",8.9397,9.0893,8.8418,8.9339,5887800.0],["2009-05-06",8.9569,9.2851,8.9512,9.2563,8158800.0],["2009-05-07",9.3484,9.3484,8.9512,8.9915,7435300.0],["2009-05-08",9.0663,9.3081,8.9512,9.2851,8711500.0],["2009-05-11",9.0203,9.1411,8.7727,8.8188,6924500.0],["2009-05-12",8.9454,9.0893,8.7555,8.8936,7198400.0],["2009-05-13",8.8591,9.262,8.6749,8.9339,8798100.0],["2009-05-14",8.8994,9.4117,8.8936,9.3599,9465000.0],["2009-05-15",9.3254,9.429,9.1412,9.2102,5562400.0],["2009-05-18",9.3541,9.5556,9.0663,9.4981,8335700.0],["2009-05-19",9.3829,9.7341,9.3081,9.5383,7100500.0],["2009-05-20",9.6823,9.7859,9.2793,9.3311,5539100.0],["2009-05-21",9.216,9.3369,9.0433,9.1757,5807900.0],["2009-05-22",9.2448,9.3714,9.0836,9.1872,3199800.0],["2009-05-26",9.1239,9.5326,9.1239,9.5326,6202000.0],["2009-05-27",9.5038,9.5326,8.9339,8.9512,7661800.0],["2009-05-28",9.0318,9.1584,8.8879,9.1412,6978700.0],["2009-05-29",9.1757,9.2966,8.9972,9.2851,5231000.0],["2009-06-01",9.4578,9.688,9.2505,9.6017,6972500.0],["2009-06-02",9.4923,9.7686,9.4923,9.6477,4918100.0],["2009-06-03",9.5844,9.7053,9.4175,9.5038,4649600.0],["2009-06-04",9.5441,9.642,9.4232,9.5786,5318400.0],["2009-06-05",9.6477,9.7628,9.4693,9.5441,4868800.0],["2009-06-08",9.4865,9.7341,9.4117,9.6707,4113300.0],["2009-06-09",9.6362,9.6362,9.498,9.5844,3910700.0],["2009-06-10",9.6132,9.6362,9.1469,9.2505,7237900.0],["2009-06-11",9.1009,9.3311,9.0951,9.193,4755200.0],["2009-06-12",9.262,9.262,8.8361,8.9397,6138200.0],["2009-06-15",8.8591,9.0203,8.79,8.9282,5004200.0],["2009-06-16",8.9627,8.9627,8.6634,8.6691,5230200.0],["2009-06-17",8.6403,8.8706,8.5655,8.6864,5747600.0],["2009-06-18",8.7152,8.813,8.6346,8.7267,4638300.0],["2009-06-19",8.8533,8.8936,8.7037,8.7324,5445600.0],["2009-06-22",8.3698,8.6403,8.3007,8.3468,8793300.0],["2009-06-23",8.341,8.4446,8.2432,8.4043,4931200.0],["2009-06-24",8.4619,8.577,8.3756,8.4907,3841300.0],["2009-06-25",8.4792,8.6346,8.318,8.6288,3908600.0],["2009-06-26",8.6288,8.7209,8.577,8.6634,4795900.0],["2009-06-29",8.6979,8.8361,8.6403,8.8188,3386400.0],["2009-06-30",8.8015,8.8015,8.6346,8.6979,3986300.0],["2009-07-01",8.7324,8.8073,8.6519,8.7324,3893100.0],["2009-07-02",8.6864,8.6979,8.3353,8.3353,4614500.0],["2009-07-06",8.341,8.577,8.3122,8.5482,4433800.0],["2009-07-07",8.5252,8.5828,8.2892,8.295,3767500.0],["2009-07-08",8.3065,8.3928,8.128,8.2719,6116300.0],["2009-07-09",8.4389,8.4389,8.1798,8.3065,3562300.0],["2009-07-10",8.341,9.0375,8.1856,8.2432,5878300.0],["2009-07-13",8.3525,8.577,8.2662,8.577,5945700.0],["2009-07-14",8.5885,8.5885,8.295,8.3871,3717900.0],["2009-07-15",8.4619,8.6231,8.3698,8.5713,6092100.0],["2009-07-16",8.5079,8.6576,8.4331,8.5885,3909400.0],["2009-07-17",8.5598,8.6001,8.4561,8.5482,3596700.0],["2009-07-20",8.6173,8.6634,8.4389,8.6058,3148200.0],["2009-07-21",8.7497,8.7555,8.5022,8.5598,4385100.0],["2009-07-22",8.4619,8.7785,8.4619,8.7152,3335900.0],["2009-07-23",8.6922,9.0145,8.6634,8.9627,4449400.0],["2009-07-24",8.9109,9.026,8.8648,9.0145,2924700.0],["2009-07-27",9.003,9.0778,8.9454,9.0663,2778400.0],["2009-07-28",9.0318,9.0663,8.9685,9.0318,2680000.0],["2009-07-29",8.9685,9.0606,8.9224,8.9857,2222300.0],["2009-07-30",9.1124,9.1757,8.98,9.0318,3736600.0],["2009-07-31",9.0145,9.1124,8.9397,8.9685,3217000.0],["2009-08-03",9.0951,9.1239,8.9569,9.1066,3810200.0],["2009-08-04",9.1181,9.3311,9.0203,9.3311,4250000.0],["2009-08-05",9.216,9.4059,9.1354,9.262,3574300.0],["2009-08-06",9.2793,9.3484,9.0375,9.1757,3889200.0],["2009-08-07",9.2448,9.452,9.1354,9.4232,4596900.0],["2009-08-10",9.3599,9.4693,9.216,9.3081,3067900.0],["2009-08-11",9.3311,9.3369,9.0893,9.0951,3494200.0],["2009-08-12",9.0836,9.475,9.0778,9.4002,3737400.0],["2009-08-13",9.4635,9.5038,9.3196,9.4578,2706200.0],["2009-08-14",9.4635,9.4923,9.2793,9.3254,2767200.0],["2009-08-17",9.1872,9.3369,9.1584,9.262,3861300.0],["2009-08-18",9.3023,9.3254,9.1699,9.2217,2709500.0],["2009-08-19",9.1066,9.3944,9.1066,9.3714,2534300.0],["2009-08-20",9.3599,9.4405,9.3081,9.429,2592200.0],["2009-08-21",9.5844,9.7053,9.4693,9.6938,3733000.0],["2009-08-24",9.6535,9.8031,9.642,9.665,2550000.0],["2009-08-25",9.711,9.7916,9.6995,9.7398,3156200.0],["2009-08-26",9.6304,9.7456,9.498,9.5556,4255500.0],["2009-08-27",9.5959,9.6132,9.4635,9.5786,3504100.0],["2009-08-28",9.6247,9.6592,9.4635,9.5786,3069400.0],["2009-08-31",9.4923,9.5614,9.4347,9.5096,3767900.0],["2009-09-01",9.4808,9.5959,9.3829,9.4059,6417000.0],["2009-09-02",9.3426,9.4578,9.2045,9.3369,4773400.0],["2009-09-03",9.3829,9.5268,9.3311,9.5153,3967700.0],["2009-09-04",9.5211,9.6132,9.4175,9.6074,2620000.0],["2009-09-08",9.642,9.6938,9.5038,9.5959,3197600.0],["2009-09-09",9.5614,9.8837,9.5556,9.711,3074500.0],["2009-09-10",9.6592,9.6823,9.5268,9.5959,5118200.0],["2009-09-11",9.8434,9.8434,9.6247,9.7053,6402500.0],["2009-09-14",9.642,9.9068,9.5902,9.8722,3905900.0],["2009-09-15",9.8952,9.9183,9.688,9.7686,5190100.0],["2009-09-16",9.8377,10.0104,9.7283,9.9816,4563600.0],["2009-09-17",9.9298,10.0737,9.8492,9.878,3905800.0],["2009-09-18",9.8895,9.947,9.8146,9.8377,4363300.0],["2009-09-21",9.7513,9.8722,9.7341,9.7916,2852400.0],["2009-09-22",9.7974,9.8492,9.6765,9.7225,3228400.0],["2009-09-23",9.711,9.8319,9.6132,9.6132,3368200.0],["2009-09-24",9.642,9.7686,9.5153,9.5153,4343500.0],["2009-09-25",9.452,9.6189,9.3829,9.3944,4106400.0],["2009-09-28",9.4462,9.7456,9.4405,9.7398,3326500.0],["2009-09-29",9.7398,9.7686,9.5959,9.6362,3330200.0],["2009-09-30",9.6535,9.711,9.4693,9.5441,4216500.0],["2009-10-01",9.5096,9.5556,9.3081,9.3081,5397000.0],["2009-10-02",9.193,9.452,9.1699,9.3599,4124600.0],["2009-10-05",9.4175,9.5096,9.262,9.5096,4328400.0],["2009-10-06",9.5786,9.6017,9.4462,9.5671,4805100.0],["2009-10-07",9.498,9.5383,9.3829,9.4578,2906000.0],["2009-10-08",9.4923,9.5556,9.3599,9.4059,3713600.0],["2009-10-09",9.3772,9.4462,9.3541,9.3944,2905700.0],["2009-10-12",9.4693,9.5499,9.3599,9.4981,2431100.0],["2009-10-13",9.4865,9.5326,9.3944,9.4693,4429700.0],["2009-10-14",9.5959,9.7341,9.5499,9.7225,5151700.0],["2009-10-15",9.6707,9.8895,9.5556,9.878,4358700.0],["2009-10-16",9.8204,9.8607,9.6477,9.6765,4410000.0],["2009-10-19",9.6765,9.7513,9.6477,9.7168,2897600.0],["2009-10-20",9.6938,9.7513,9.5556,9.6074,2489700.0],["2009-10-21",9.262,9.6189,9.262,9.3772,4481300.0],["2009-10-22",9.3829,9.5844,9.3138,9.5786,5673300.0],["2009-10-23",9.6132,9.6132,9.4462,9.4923,3962200.0],["2009-10-26",9.4693,9.642,9.3772,9.4175,3988000.0],["2009-10-27",9.3887,9.4865,9.3484,9.3887,3418700.0],["2009-10-28",9.3599,9.4232,9.2505,9.2505,3717700.0],["2009-10-29",9.3541,9.5096,9.2793,9.5096,4134600.0],["2009-10-30",9.475,9.5268,9.2045,9.2102,5564200.0],["2009-11-02",9.5211,9.5211,9.1814,9.3484,4997300.0],["2009-11-03",9.3023,9.3023,9.1642,9.2448,3860300.0],["2009-11-04",9.2736,9.3887,9.2045,9.216,4152400.0],["2009-11-05",9.2851,9.3541,9.2045,9.3426,4211700.0],["2009-11-06",9.2678,9.3772,9.1527,9.2851,5393400.0],["2009-11-09",9.3887,9.5902,9.3369,9.5844,3979900.0],["2009-11-10",9.5901,9.6707,9.5268,9.6535,4375700.0],["2009-11-11",9.6823,10.0392,9.6823,9.9528,5692600.0],["2009-11-12",9.9873,9.9873,9.7628,9.8089,3249800.0],["2009-11-13",9.8549,9.9068,9.7801,9.8434,2952900.0],["2009-11-16",9.947,9.9643,9.8204,9.8665,3163300.0],["2009-11-17",9.8434,9.901,9.7974,9.8895,1980700.0],["2009-11-18",9.878,9.9067,9.8031,9.8146,2291000.0],["2009-11-19",9.4578,9.8204,9.4578,9.6592,5116000.0],["2009-11-20",9.665,9.7398,9.5729,9.6995,3090000.0],["2009-11-23",9.7686,9.8722,9.7686,9.8549,2861200.0],["2009-11-24",9.8434,9.8895,9.8031,9.8549,3357400.0],["2009-11-25",9.8722,9.9068,9.8031,9.8319,2078400.0],["2009-11-27",9.6017,9.7168,9.5614,9.5614,2059500.0],["2009-11-30",9.5959,9.6707,9.4865,9.6535,3489800.0],["2009-12-01",9.7225,9.7513,9.6535,9.6592,3249700.0],["2009-12-02",9.6707,9.7398,9.5959,9.6707,1895700.0],["2009-12-03",9.7053,9.7686,9.5096,9.5268,2929900.0],["2009-12-04",9.7225,9.7456,9.5383,9.7225,4806300.0],["2009-12-07",9.6995,9.7513,9.6132,9.6535,2803700.0],["2009-12-08",9.5268,9.7456,9.5096,9.6477,4142100.0],["2009-12-09",9.6074,9.8031,9.5902,9.7513,5350400.0],["2009-12-10",9.7513,9.9068,9.7456,9.8837,3702000.0],["2009-12-11",9.8665,10.0219,9.8665,10.0219,3782600.0],["2009-12-14",10.1485,10.1485,10.0276,10.1082,3652500.0],["2009-12-15",10.0104,10.0564,9.7916,9.9931,4504400.0],["2009-12-16",10.1025,10.1025,9.8607,9.9586,3469700.0],["2009-12-17",9.8492,9.9355,9.8262,9.8377,2949300.0],["2009-12-18",9.8665,9.9183,9.7686,9.8952,5936100.0],["2009-12-21",9.9067,10.091,9.9067,10.0161,3240800.0],["2009-12-22",10.0679,10.2003,10.0104,10.1025,3319300.0],["2009-12-23",10.1197,10.2636,10.1082,10.2176,4373500.0],["2009-12-24",10.2406,10.396,10.2406,10.3788,1327200.0],["2009-12-28",10.3673,10.4076,10.3327,10.3673,1814900.0],["2009-12-29",10.4018,10.4191,10.35,10.3673,1840300.0],["2009-12-30",10.2867,10.3903,10.2867,10.3903,1678100.0],["2009-12-31",10.4651,10.4881,10.3385,10.3557,2223900.0],["2010-01-04",10.3557,10.4133,10.2867,10.3788,4619400.0],["2010-01-05",10.3788,10.4018,10.2349,10.3442,6113800.0],["2010-01-06",10.3558,10.3845,10.2003,10.2406,3576300.0],["2010-01-07",10.0391,10.1313,9.9701,10.1025,4731300.0],["2010-01-08",10.0794,10.2176,10.0334,10.1946,3623600.0],["2010-01-11",10.1773,10.2061,9.9067,9.9355,6228800.0],["2010-01-12",9.8952,10.0276,9.8952,9.9586,4951600.0],["2010-01-13",9.9873,10.2636,9.9586,10.2003,5012300.0],["2010-01-14",10.2061,10.2752,10.114,10.2176,2544900.0],["2010-01-15",10.1197,10.1773,9.9586,10.0334,3871500.0],["2010-01-19",9.9989,10.2291,9.9989,10.1946,4733600.0],["2010-01-20",10.1255,10.3039,10.0334,10.1312,5846500.0],["2010-01-21",10.137,10.1888,9.901,9.9989,5597100.0],["2010-01-22",10.0046,10.0391,9.6938,9.7225,4900500.0],["2010-01-25",9.8859,10.0079,9.6824,9.8045,4305400.0],["2010-01-26",9.7812,9.9614,9.7522,9.7638,3242200.0],["2010-01-27",9.7173,9.8684,9.6883,9.8568,4306300.0],["2010-01-28",9.8568,9.9207,9.6824,9.7348,4087800.0],["2010-01-29",9.7464,9.8161,9.6243,9.636,5639400.0],["2010-02-01",9.6592,9.7406,9.6243,9.7348,4211100.0],["2010-02-02",9.7464,9.851,9.6941,9.8394,3645200.0],["2010-02-03",9.7871,9.9091,9.7057,9.7464,3176100.0],["2010-02-04",9.6883,9.7348,9.4325,9.4442,4847200.0],["2010-02-05",9.4442,9.6011,9.4035,9.6011,6034700.0],["2010-02-08",9.5895,9.6127,9.4151,9.4209,4292100.0],["2010-02-09",9.5372,9.5895,9.4267,9.5139,3193300.0],["2010-02-10",9.479,9.6069,9.4616,9.5895,3736500.0],["2010-02-11",9.6127,9.7057,9.5023,9.665,3802400.0],["2010-02-12",9.6185,9.7289,9.5313,9.7115,4296000.0],["2010-02-16",9.7638,9.9382,9.7348,9.9207,3082200.0],["2010-02-17",9.944,9.9672,9.8045,9.8336,3766500.0],["2010-02-18",9.8219,9.973,9.7464,9.9672,3313800.0],["2010-02-19",9.9149,10.0079,9.8568,9.9672,2592600.0],["2010-02-22",9.9672,10.0253,9.9207,9.9905,2331700.0],["2010-02-23",9.9614,10.0544,9.9207,9.9265,3251100.0],["2010-02-24",9.9556,10.0544,9.9556,10.0137,2775100.0],["2010-02-25",9.9265,10.0602,9.7289,10.0195,3949700.0],["2010-02-26",10.0428,10.0718,9.9382,9.9672,2776100.0],["2010-03-01",10.0486,10.0951,9.9905,10.0428,2449100.0],["2010-03-02",10.1067,10.1067,9.9847,10.0137,4928700.0],["2010-03-03",10.0021,10.0312,9.8975,9.8975,5551100.0],["2010-03-04",9.9207,9.9672,9.7929,9.944,4131300.0],["2010-03-05",9.9672,10.0835,9.8859,10.066,4666000.0],["2010-03-08",10.0602,10.1009,9.9672,9.9788,4114300.0],["2010-03-09",10.0137,10.0195,9.9033,9.9614,5382300.0],["2010-03-10",9.9847,10.0195,9.8626,9.9149,3032700.0],["2010-03-11",9.9149,9.9556,9.851,9.9498,2347900.0],["2010-03-12",10.0312,10.0544,9.9324,9.9324,2599800.0],["2010-03-15",9.9207,10.1183,9.8975,10.0893,3952500.0],["2010-03-16",10.13,10.1648,10.0195,10.0951,4085200.0],["2010-03-17",10.1474,10.4903,10.0777,10.3973,7698300.0],["2010-03-18",10.4322,10.4496,10.2811,10.3857,3916400.0],["2010-03-19",10.5193,10.6065,10.1997,10.5193,6683200.0],["2010-03-22",10.4845,10.624,10.4845,10.6065,3395100.0],["2010-03-23",10.6065,10.7576,10.6007,10.7576,3928300.0],["2010-03-24",10.7169,10.7751,10.6763,10.746,3930300.0],["2010-03-25",11.0133,11.147,10.7925,10.8041,11640500.0],["2010-03-26",11.1063,11.2749,10.9843,11.1993,7779300.0],["2010-03-29",11.3969,11.4434,11.1354,11.1935,4549700.0],["2010-03-30",11.1703,11.211,11.054,11.1005,4384200.0],["2010-03-31",11.0598,11.1645,11.0192,11.0947,4291900.0],["2010-04-01",11.1528,11.1877,11.1005,11.1703,2939600.0],["2010-04-05",11.2342,11.2342,11.1296,11.2284,3526700.0],["2010-04-06",11.2226,11.2342,11.1586,11.2342,2917400.0],["2010-04-07",11.1819,11.3504,11.147,11.3039,5530700.0],["2010-04-08",11.2981,11.3039,11.1935,11.2516,3098900.0],["2010-04-09",11.2516,11.3039,11.2342,11.2749,3366600.0],["2010-04-12",11.2923,11.3097,11.1877,11.2516,3128600.0],["2010-04-13",11.2516,11.3214,11.2109,11.3156,3804600.0],["2010-04-14",11.5713,12.042,11.5713,11.9839,11399900.0],["2010-04-15",11.9897,12.1466,11.949,12.0478,6518100.0],["2010-04-16",11.9897,12.1234,11.8154,11.8328,7570500.0],["2010-04-19",11.6643,12.0478,11.6643,12.0478,3894300.0],["2010-04-20",12.1234,12.1408,11.92,12.0769,3114400.0],["2010-04-21",12.0653,12.0827,11.7398,11.8212,6189700.0],["2010-04-22",11.734,12.042,11.6585,12.0362,6456600.0],["2010-04-23",12.0304,12.1292,11.9549,12.1234,3640200.0],["2010-04-26",12.0943,12.1699,11.9607,11.9781,2724200.0],["2010-04-27",11.8967,11.92,11.5771,11.5887,4586700.0],["2010-04-28",11.6643,11.8735,11.6236,11.705,3844800.0],["2010-04-29",11.7805,11.8967,11.6526,11.8502,4849700.0],["2010-04-30",11.8096,11.9084,11.6759,11.6759,4188300.0],["2010-05-03",11.7631,11.8619,11.7398,11.8502,3145100.0],["2010-05-04",11.7282,11.7514,11.5015,11.6178,4730600.0],["2010-05-05",11.5422,11.8967,11.519,11.7689,4627800.0],["2010-05-06",11.7573,11.8909,11.147,11.5073,7881600.0],["2010-05-07",11.4609,11.6701,11.2633,11.3621,7482700.0],["2010-05-10",11.7456,11.8909,11.6701,11.8793,6045900.0],["2010-05-11",11.7456,11.9897,11.6701,11.8212,4682700.0],["2010-05-12",11.8793,12.0653,11.7863,12.0595,3640300.0],["2010-05-13",12.0188,12.135,11.949,11.9723,4152800.0],["2010-05-14",11.8677,11.9432,11.7282,11.7979,5580000.0],["2010-05-17",11.7979,11.9665,11.7398,11.9607,7498000.0],["2010-05-18",12.0304,12.0943,11.7863,11.827,5132500.0],["2010-05-19",11.7747,11.9723,11.6003,11.7863,5113900.0],["2010-05-20",11.6061,11.6875,11.2516,11.2516,6359100.0],["2010-05-21",11.1412,11.519,10.9843,11.5132,8141700.0],["2010-05-24",11.5248,11.5364,11.3039,11.3039,4045400.0],["2010-05-25",11.0773,11.3679,11.0366,11.3679,5291800.0],["2010-05-26",11.426,11.426,11.1528,11.1761,4526800.0],["2010-05-27",11.3446,11.5538,11.2865,11.5422,5660100.0],["2010-05-28",11.5655,11.5655,11.3156,11.3853,4594100.0],["2010-06-01",11.2923,11.3737,11.0657,11.0715,4112600.0],["2010-06-02",11.1528,11.4027,11.0657,11.4027,3177900.0],["2010-06-03",11.4202,11.4725,11.2981,11.4085,2823000.0],["2010-06-04",11.1993,11.2865,10.9727,11.0192,5545200.0],["2010-06-07",11.0424,11.1412,10.932,10.932,4095000.0],["2010-06-08",10.9901,11.1761,10.8506,11.147,5916300.0],["2010-06-09",11.2342,11.2516,10.9727,10.9959,4797000.0],["2010-06-10",11.1238,11.3562,11.0947,11.3446,4666600.0],["2010-06-11",11.2284,11.4027,11.1761,11.3911,2769000.0],["2010-06-14",11.4609,11.4783,11.2981,11.2981,3683600.0],["2010-06-15",11.4318,11.6061,11.3272,11.5945,4350800.0],["2010-06-16",11.5422,11.5597,11.455,11.5248,4323800.0],["2010-06-17",11.4899,11.6759,11.4899,11.6643,4438300.0],["2010-06-18",11.6875,11.7747,11.6585,11.7108,3638300.0],["2010-06-21",11.827,11.9142,11.426,11.4899,4140500.0],["2010-06-22",11.4783,11.5945,11.3039,11.333,5387100.0],["2010-06-23",11.3272,11.3446,11.1935,11.2749,3908800.0],["2010-06-24",11.1993,11.3272,11.118,11.147,3630300.0],["2010-06-25",11.2051,11.333,11.1121,11.3272,5868000.0],["2010-06-28",11.2981,11.4202,11.2284,11.3388,3023500.0],["2010-06-29",11.211,11.2168,10.9262,10.9901,6105100.0],["2010-06-30",10.9901,11.0657,10.8622,10.8797,4693700.0],["2010-07-01",10.9029,10.932,10.6995,10.839,5165500.0],["2010-07-02",10.8913,10.9436,10.7286,10.8216,2704200.0],["2010-07-06",11.147,11.1528,10.7867,10.8855,3843200.0],["2010-07-07",10.9436,11.2749,10.8913,11.2574,4400800.0],["2010-07-08",11.3272,11.4667,11.2226,11.4376,4067600.0],["2010-07-09",11.455,11.6759,11.4202,11.6003,4131900.0],["2010-07-12",11.5829,11.5887,11.4434,11.5132,2292700.0],["2010-07-13",11.6178,11.6236,11.4841,11.5306,4381000.0],["2010-07-14",11.3446,11.827,11.3446,11.6875,8698800.0],["2010-07-15",11.6875,11.7108,11.4899,11.6817,7786000.0],["2010-07-16",11.6061,11.6352,11.3679,11.3853,6663800.0],["2010-07-19",11.426,11.4841,11.333,11.4202,3491200.0],["2010-07-20",11.2342,11.5132,11.2168,11.4957,5362700.0],["2010-07-21",11.6294,11.6294,11.1644,11.1819,4988800.0],["2010-07-22",11.2749,11.4318,11.2633,11.4202,4121900.0],["2010-07-23",11.3795,11.5597,11.3214,11.548,4193600.0],["2010-07-26",11.5364,11.734,11.5364,11.7282,3660400.0],["2010-07-27",11.7979,11.7979,11.6643,11.7166,3151300.0],["2010-07-28",11.6585,11.7166,11.4957,11.5132,2610000.0],["2010-07-29",11.6003,11.6468,11.4027,11.455,4041200.0],["2010-07-30",11.333,11.4957,11.2865,11.4144,2692200.0],["2010-08-02",11.6178,11.641,11.4783,11.612,2882200.0],["2010-08-03",11.5829,11.5829,11.3795,11.3969,2679600.0],["2010-08-04",11.4492,11.5538,11.3388,11.4376,4378600.0],["2010-08-05",11.3737,11.4841,11.3388,11.4783,2438400.0],["2010-08-06",11.3737,11.4434,11.24,11.4202,2219700.0],["2010-08-09",11.4957,11.5248,11.4202,11.5132,2165000.0],["2010-08-10",11.4085,11.5597,11.3853,11.4783,2550900.0],["2010-08-11",11.3562,11.3562,11.1412,11.1586,3069000.0],["2010-08-12",11.0133,11.1819,11.0133,11.1528,3654900.0],["2010-08-13",11.1354,11.2633,11.0947,11.147,2089100.0],["2010-08-16",11.0947,11.1528,11.025,11.0889,2686000.0],["2010-08-17",11.1993,11.2807,11.1354,11.1877,4619600.0],["2010-08-18",11.1761,11.4725,11.1528,11.455,7237500.0],["2010-08-19",11.4318,11.4609,11.3272,11.3388,8354300.0],["2010-08-20",11.2865,11.3679,11.2168,11.3039,3525900.0],["2010-08-23",11.3737,11.3969,11.2633,11.2633,2467100.0],["2010-08-24",11.1296,11.3097,11.1296,11.2051,2958400.0],["2010-08-25",11.118,11.3853,11.0773,11.3446,3658900.0],["2010-08-26",11.3679,11.4027,11.24,11.2749,3642600.0],["2010-08-27",11.3562,11.5655,11.2284,11.5655,3362700.0],["2010-08-30",11.5132,11.5829,11.4609,11.4899,4163800.0],["2010-08-31",11.4841,11.5771,11.3156,11.5073,4079400.0],["2010-09-01",11.612,11.8328,11.5248,11.8212,4493300.0],["2010-09-02",11.8502,11.949,11.7805,11.9432,2815800.0],["2010-09-03",12.0304,12.0595,11.8386,12.0537,4072500.0],["2010-09-07",11.9723,12.0595,11.8851,11.8967,2928300.0],["2010-09-08",11.9316,12.0827,11.9316,12.0653,2595100.0],["2010-09-09",12.1873,12.2048,11.8386,11.8561,4675200.0],["2010-09-10",11.8909,11.9549,11.8154,11.827,3783600.0],["2010-09-13",11.9839,12.0304,11.9258,12.0188,2744700.0],["2010-09-14",11.9665,12.0014,11.9026,11.9258,2764900.0],["2010-09-15",11.8502,12.0595,11.7747,12.0595,2716000.0],["2010-09-16",11.9374,12.2164,11.7805,12.1989,4657700.0],["2010-09-17",12.2396,12.321,12.1931,12.2745,3779600.0],["2010-09-20",12.2861,12.4663,12.2454,12.4489,3412200.0],["2010-09-21",12.4663,12.5477,12.3675,12.4256,3885300.0],["2010-09-22",12.4082,12.4721,12.2571,12.2687,3753700.0],["2010-09-23",12.1699,12.2571,12.0653,12.0653,2578600.0],["2010-09-24",12.2048,12.4024,12.2048,12.4024,3101400.0],["2010-09-27",12.4256,12.4256,12.2454,12.2513,2888300.0],["2010-09-28",12.3036,12.4314,12.1757,12.4082,3546400.0],["2010-09-29",12.321,12.3268,12.0478,12.0885,4736300.0],["2010-09-30",12.1757,12.3733,12.1002,12.1292,5468600.0],["2010-10-01",12.2454,12.2454,12.0304,12.1234,3318500.0],["2010-10-04",12.0885,12.1757,11.9316,11.9781,2665700.0],["2010-10-05",12.0537,12.321,11.9142,12.2919,3173200.0],["2010-10-06",12.2454,12.2687,12.1525,12.2164,2072700.0],["2010-10-07",12.2803,12.3384,12.1641,12.2222,2110000.0],["2010-10-08",12.2571,12.3152,12.1466,12.2745,1844700.0],["2010-10-11",12.2629,12.3036,12.199,12.2629,1570800.0],["2010-10-12",12.2164,12.2861,12.1234,12.2745,2665700.0],["2010-10-13",12.3559,12.4954,12.2454,12.3907,2371400.0],["2010-10-14",12.3501,12.4954,11.92,12.135,6543300.0],["2010-10-15",12.2454,12.2454,11.8793,12.0362,4590200.0],["2010-10-18",12.0304,12.0304,11.9316,12.0072,3369800.0],["2010-10-19",11.9084,11.9781,11.7166,11.8037,4964200.0],["2010-10-20",11.8444,12.1176,11.7979,11.9897,3584200.0],["2010-10-21",12.0362,12.106,11.8502,11.9374,3027100.0],["2010-10-22",12.1292,12.199,12.0013,12.1873,3321500.0],["2010-10-25",12.2745,12.3442,12.199,12.2106,3161200.0],["2010-10-26",12.1931,12.4779,12.1931,12.4372,4363100.0],["2010-10-27",12.3442,12.4372,12.2222,12.414,4238800.0],["2010-10-28",12.4895,12.4895,12.2745,12.4024,3672500.0],["2010-10-29",12.3384,12.4024,12.228,12.2977,16086800.0],["2010-11-01",12.3675,12.4954,12.2571,12.3442,2371100.0],["2010-11-02",12.443,12.5535,12.3907,12.443,3037500.0],["2010-11-03",12.4721,12.507,12.3152,12.507,3098100.0],["2010-11-04",12.6,12.7801,12.5186,12.7685,4248600.0],["2010-11-05",12.7627,12.8615,12.6465,12.7511,4014100.0],["2010-11-08",12.629,12.7336,12.6,12.6406,2562900.0],["2010-11-09",12.6871,12.693,12.443,12.4721,5231000.0],["2010-11-10",12.443,12.6058,12.3675,12.6058,3907000.0],["2010-11-11",12.4605,12.6348,12.443,12.5418,3034900.0],["2010-11-12",12.4954,12.5535,12.2919,12.3094,3291700.0],["2010-11-15",12.3501,12.4024,12.2513,12.321,5707200.0],["2010-11-16",12.2687,12.3094,12.0711,12.1176,4082600.0],["2010-11-17",12.1118,12.1583,11.9723,12.0014,4611000.0],["2010-11-18",12.106,12.2338,12.0827,12.1525,2964100.0],["2010-11-19",12.1176,12.1176,11.9955,12.0653,3737100.0],["2010-11-22",11.9897,12.2106,11.9607,12.1873,12472000.0],["2010-11-23",12.0653,12.1234,12.0072,12.0072,4768600.0],["2010-11-24",12.0943,12.135,12.042,12.1234,3672600.0],["2010-11-26",12.013,12.106,11.9897,12.0014,1444500.0],["2010-11-29",11.9549,11.9549,11.7979,11.9142,3841100.0],["2010-11-30",11.7805,11.8793,11.7631,11.8212,21583600.0],["2010-12-01",12.0072,12.0072,11.8735,11.949,14166200.0],["2010-12-02",11.9432,12.1583,11.9026,12.1466,11943600.0],["2010-12-03",12.0711,12.1408,11.9723,12.1176,3427700.0],["2010-12-06",12.0653,12.1234,12.0188,12.0769,6140500.0],["2010-12-07",12.1815,12.1815,12.0478,12.0537,3633400.0],["2010-12-08",12.0478,12.1234,12.0304,12.0885,2558000.0],["2010-12-09",12.1525,12.2164,12.0711,12.1292,2542100.0],["2010-12-10",12.1525,12.2106,12.1176,12.1873,3008800.0],["2010-12-13",12.2396,12.2803,12.1234,12.1292,4478600.0],["2010-12-14",12.0072,12.1176,11.8677,11.8793,7378400.0],["2010-12-15",11.8851,12.0769,11.8444,12.0595,6730100.0],["2010-12-16",12.0412,12.1511,11.9923,12.0656,5544000.0],["2010-12-17",12.0595,12.1022,11.9312,11.9801,7737000.0],["2010-12-20",12.0106,12.0534,11.9496,12.0167,2845800.0],["2010-12-21",12.0778,12.145,11.9923,12.0961,4550400.0],["2010-12-22",12.09,12.1694,12.0839,12.1022,2882800.0],["2010-12-23",12.1022,12.1388,12.0411,12.0595,1695900.0],["2010-12-27",12.0045,12.0961,11.9984,12.0717,1843200.0],["2010-12-28",12.0717,12.0778,11.9312,11.9984,2385200.0],["2010-12-29",12.0412,12.1205,11.9984,12.09,2385300.0],["2010-12-30",12.1022,12.1449,12.0717,12.1327,2785600.0],["2010-12-31",12.1144,12.206,12.0778,12.1327,2288100.0],["2011-01-03",12.2671,12.3037,12.206,12.2793,2715500.0],["2011-01-04",12.2793,12.2793,12.1694,12.2427,2682800.0],["2011-01-05",12.1816,12.3159,12.1511,12.2915,2266300.0],["2011-01-06",12.2915,12.3159,12.1572,12.1816,10905900.0],["2011-01-07",12.2182,12.2243,12.035,12.0534,11981700.0],["2011-01-10",11.974,11.9801,11.7603,11.7847,14795800.0],["2011-01-11",11.803,11.8702,11.687,11.7664,5941200.0],["2011-01-12",11.7725,11.8458,11.7236,11.742,4086900.0],["2011-01-13",11.7603,11.7603,11.6748,11.6992,2122700.0],["2011-01-14",11.6992,11.8946,11.6809,11.8885,2833800.0],["2011-01-18",11.9129,12.0411,11.8885,11.9496,3559500.0],["2011-01-19",11.9129,11.9251,11.7297,11.7969,4141800.0],["2011-01-20",11.9129,12.2121,11.9129,12.1938,6412200.0],["2011-01-21",12.206,12.2304,11.9923,11.9923,17867200.0],["2011-01-24",12.0045,12.1388,11.9373,12.1327,3615500.0],["2011-01-25",12.2007,12.4188,12.1321,12.3689,5512600.0],["2011-01-26",12.4125,12.4998,12.3377,12.4561,4925500.0],["2011-01-27",12.4561,12.4935,12.3876,12.4561,2726200.0],["2011-01-28",12.4686,12.5185,12.1944,12.2505,24412600.0],["2011-01-31",12.2443,12.4437,12.2443,12.344,3779300.0],["2011-02-01",12.3938,12.4935,12.3377,12.4686,3327700.0],["2011-02-02",12.425,12.5247,12.344,12.3751,4221400.0],["2011-02-03",12.3627,12.4001,12.2443,12.3814,3000700.0],["2011-02-04",12.4748,12.5683,12.4188,12.5434,6482100.0],["2011-02-07",12.5558,12.5558,12.4374,12.4873,3420600.0],["2011-02-08",12.4998,12.6119,12.425,12.5995,3737000.0],["2011-02-09",12.5371,12.6244,12.4998,12.587,3129000.0],["2011-02-10",12.5434,12.5683,12.4188,12.5371,4573400.0],["2011-02-11",12.506,12.5808,12.4561,12.5558,2638700.0],["2011-02-14",12.5558,12.5621,12.4188,12.4374,2847700.0],["2011-02-15",12.3751,12.6306,12.3751,12.5621,4297000.0],["2011-02-16",12.5496,12.7739,12.5371,12.5932,3311700.0],["2011-02-17",12.5808,12.7303,12.5683,12.7116,2716500.0],["2011-02-18",12.6929,12.7615,12.6742,12.7116,3680500.0],["2011-02-22",12.5496,12.7054,12.506,12.5185,3798300.0],["2011-02-23",12.5371,12.6431,12.4873,12.5621,3644400.0],["2011-02-24",12.5371,12.6618,12.4748,12.6182,3678000.0],["2011-02-25",12.6431,12.7428,12.5745,12.7303,2579600.0],["2011-02-28",12.749,12.9796,12.7365,12.9796,3726600.0],["2011-03-01",12.992,13.0045,12.7552,12.7677,4875000.0],["2011-03-02",12.7241,12.8175,12.5247,12.5434,2794700.0],["2011-03-03",12.6244,12.9048,12.6244,12.8923,4256700.0],["2011-03-04",13.073,13.1291,12.83,13.0107,5696100.0],["2011-03-07",13.0232,13.0793,12.8549,12.8986,3403800.0],["2011-03-08",12.9484,13.235,12.9484,13.1229,4351400.0],["2011-03-09",13.073,13.1976,12.992,13.1353,2328200.0],["2011-03-10",12.9858,13.0917,12.8487,12.9546,4976800.0],["2011-03-11",12.8487,13.0419,12.8113,12.992,3009500.0],["2011-03-14",12.8799,12.9297,12.749,12.8175,3210200.0],["2011-03-15",12.5309,12.7303,12.5309,12.6431,3190400.0],["2011-03-16",12.6119,12.8487,12.4935,12.6618,7977200.0],["2011-03-17",12.8736,12.8736,12.6119,12.7739,3819200.0],["2011-03-18",12.9172,13.0793,12.8425,12.8799,5147500.0],["2011-03-21",13.0107,13.0668,12.9484,13.0294,3362900.0],["2011-03-22",13.0107,13.0917,12.9858,13.0356,1961400.0],["2011-03-23",12.9484,13.0169,12.7864,12.8736,4255000.0],["2011-03-24",12.9235,13.0294,12.8612,13.0045,2907700.0],["2011-03-25",13.0107,13.0543,12.9359,13.0045,2482100.0],["2011-03-28",13.017,13.0543,12.992,12.992,1635700.0],["2011-03-29",12.9796,13.1353,12.9297,13.1353,2107500.0],["2011-03-30",13.1852,13.2101,13.1353,13.179,1818100.0],["2011-03-31",13.1166,13.2288,13.0668,13.1665,1982600.0],["2011-04-01",13.1977,13.2662,13.1665,13.2163,3960300.0],["2011-04-04",13.2288,13.3472,13.2163,13.2787,2534700.0],["2011-04-05",13.235,13.2787,13.1665,13.1852,2803100.0],["2011-04-06",13.2288,13.3908,13.2101,13.3721,2997800.0],["2011-04-07",13.3285,13.3472,13.1914,13.2288,5437500.0],["2011-04-08",13.2662,13.3223,13.1852,13.2475,2780900.0],["2011-04-11",13.235,13.503,13.2288,13.4095,4397100.0],["2011-04-12",13.3285,13.422,13.2475,13.3223,2957300.0],["2011-04-13",13.3472,13.3846,13.2787,13.341,2740200.0],["2011-04-14",13.2724,13.422,12.9983,13.1665,5853400.0],["2011-04-15",13.179,13.3908,13.179,13.3534,3962500.0],["2011-04-18",13.1976,13.2163,12.9983,13.1291,3613800.0],["2011-04-19",13.1353,13.1478,12.9609,13.0356,3190300.0],["2011-04-20",13.179,13.1914,13.0668,13.0917,4227000.0],["2011-04-21",13.1416,13.179,13.073,13.1603,2289900.0],["2011-04-25",13.1291,13.1977,13.0793,13.1166,3986300.0],["2011-04-26",13.1229,13.1416,13.0356,13.0793,4000000.0],["2011-04-27",13.1229,13.4531,13.0917,13.4407,6466100.0],["2011-04-28",13.422,13.6837,13.4095,13.6525,2976600.0],["2011-04-29",13.5902,13.6837,13.5279,13.6712,4029900.0],["2011-05-02",13.7585,13.7585,13.5902,13.6463,2476200.0],["2011-05-03",13.6214,13.665,13.5092,13.6525,2939400.0],["2011-05-04",13.6276,13.6525,13.4781,13.6151,4002500.0],["2011-05-05",13.5466,13.5778,13.3971,13.4407,2846000.0],["2011-05-06",13.5528,13.6214,13.4344,13.5092,2359200.0],["2011-05-09",13.4905,13.5217,13.3472,13.4967,2349400.0],["2011-05-10",13.503,13.5341,13.4282,13.4905,2866900.0],["2011-05-11",13.4531,13.5217,13.2849,13.3285,2129500.0],["2011-05-12",13.316,13.4095,13.2537,13.3908,3114700.0],["2011-05-13",13.4033,13.4095,13.1416,13.179,2727400.0],["2011-05-16",13.1603,13.2911,13.1416,13.2163,2404600.0],["2011-05-17",13.1727,13.2288,13.1291,13.1852,2418500.0],["2011-05-18",13.179,13.2787,13.1416,13.2662,3926500.0],["2011-05-19",13.3036,13.584,13.2163,13.5715,4977200.0],["2011-05-20",13.5591,13.6214,13.4718,13.4905,4250700.0],["2011-05-23",13.3597,13.4594,13.3285,13.397,3535000.0],["2011-05-24",13.397,13.5528,13.3597,13.4157,4231500.0],["2011-05-25",13.3285,13.4033,13.2226,13.2475,3881800.0],["2011-05-26",13.2288,13.3223,13.1603,13.2911,3467500.0],["2011-05-27",13.2849,13.4531,13.2849,13.4469,2416000.0],["2011-05-31",13.5778,13.5902,13.4282,13.4905,4313100.0],["2011-06-01",13.4843,13.4967,13.1416,13.1478,4547600.0],["2011-06-02",13.1353,13.2537,13.1229,13.1977,3491400.0],["2011-06-03",13.0668,13.1976,13.0419,13.0668,3302700.0],["2011-06-06",13.0543,13.0793,12.9048,12.911,2669800.0],["2011-06-07",12.9796,13.0107,12.7989,12.7989,3285600.0],["2011-06-08",12.7926,12.8051,12.6431,12.6992,3443800.0],["2011-06-09",12.7116,12.7864,12.5995,12.6992,2911200.0],["2011-06-10",12.6306,12.668,12.4312,12.4686,4330000.0],["2011-06-13",12.5247,12.5683,12.4437,12.4998,4728400.0],["2011-06-14",12.6057,12.7428,12.5745,12.6805,3365600.0],["2011-06-15",12.5621,12.5808,12.3315,12.4063,4379600.0],["2011-06-16",12.4312,12.4998,12.3627,12.4935,3848000.0],["2011-06-17",12.5808,12.7054,12.4811,12.6867,6381500.0],["2011-06-20",12.6618,12.8362,12.6057,12.7989,4553600.0],["2011-06-21",12.9733,13.0917,12.9235,12.9733,5784400.0],["2011-06-22",12.9173,13.0107,12.83,12.83,3429500.0],["2011-06-23",12.7241,12.8238,12.5496,12.7428,4255400.0],["2011-06-24",12.7303,12.8799,12.7178,12.8113,4918100.0],["2011-06-27",12.8238,13.0356,12.8176,12.992,3071900.0],["2011-06-28",13.0294,13.1291,13.0107,13.0543,3120700.0],["2011-06-29",13.1229,13.2787,13.1229,13.2413,2966800.0],["2011-06-30",13.3036,13.3721,13.2163,13.3223,3154800.0],["2011-07-01",13.2911,13.397,13.2475,13.3597,3656500.0],["2011-07-05",13.3597,13.3659,13.235,13.2849,2346200.0],["2011-07-06",13.2537,13.3721,13.2101,13.3285,2847700.0],["2011-07-07",13.4531,13.4967,13.4157,13.4843,2030300.0],["2011-07-08",13.3347,13.3659,13.2911,13.3597,1961900.0],["2011-07-11",13.2226,13.2911,13.0543,13.0793,2962600.0],["2011-07-12",13.0543,13.1976,13.0481,13.073,3204600.0],["2011-07-13",13.1166,13.1665,12.9796,13.0356,3838700.0],["2011-07-14",13.0481,13.0855,12.5371,12.5434,8578600.0],["2011-07-15",12.5185,12.5745,12.3502,12.4998,6090000.0],["2011-07-18",12.4561,12.4561,12.263,12.4437,5512300.0],["2011-07-19",12.4686,12.5808,12.4437,12.5309,4627100.0],["2011-07-20",12.5496,12.587,12.4998,12.5496,3104500.0],["2011-07-21",12.6368,12.7303,12.5558,12.6555,3821500.0],["2011-07-22",12.6555,12.7552,12.5745,12.7552,2713800.0],["2011-07-25",12.6431,12.668,12.5309,12.5995,2798300.0],["2011-07-26",12.5683,12.668,12.5184,12.6057,2742300.0],["2011-07-27",12.5621,12.587,12.3502,12.3627,4212500.0],["2011-07-28",12.3938,12.4561,12.238,12.2567,3496600.0],["2011-07-29",12.182,12.3751,12.1197,12.263,4818200.0],["2011-08-01",12.3315,12.3564,12.0449,12.101,5967200.0],["2011-08-02",12.0387,12.1197,11.8393,11.8393,6404600.0],["2011-08-03",11.8517,12.0137,11.7956,11.995,4686500.0],["2011-08-04",11.8393,11.8891,11.5775,11.5838,6530400.0],["2011-08-05",11.7084,11.7333,11.3532,11.5152,6210300.0],["2011-08-08",11.2535,11.4903,10.7176,10.7176,8784400.0],["2011-08-09",11.0853,11.4716,10.6803,11.4716,9945800.0],["2011-08-10",11.2411,11.2411,10.7799,10.7862,9982200.0],["2011-08-11",10.78,11.6025,10.7737,11.4529,7706900.0],["2011-08-12",11.5339,11.6959,11.2784,11.3719,4113900.0],["2011-08-15",11.4592,11.6461,11.4342,11.6336,3253600.0],["2011-08-16",11.509,11.6274,11.4031,11.5588,4569600.0],["2011-08-17",11.5215,11.5651,11.2847,11.3968,5040400.0],["2011-08-18",11.0728,11.1725,10.9233,11.0354,7128000.0],["2011-08-19",10.9108,11.2286,10.8797,10.8859,7412400.0],["2011-08-22",11.1725,11.1725,10.9046,11.0728,6925100.0],["2011-08-23",11.0915,11.3657,11.023,11.3657,6231000.0],["2011-08-24",11.3158,11.6336,11.2847,11.6336,5761900.0],["2011-08-25",11.6585,11.7271,11.2348,11.3345,6674100.0],["2011-08-26",11.2161,11.4841,11.023,11.3657,4368700.0],["2011-08-29",11.5028,11.7707,11.5028,11.7707,4565400.0],["2011-08-30",11.6959,11.7769,11.5651,11.6897,4544200.0],["2011-08-31",11.7832,11.995,11.7707,11.9514,5603100.0],["2011-09-01",11.9576,12.0013,11.8019,11.833,5324500.0],["2011-09-02",11.59,11.6835,11.4031,11.4031,5065500.0],["2011-09-06",11.0604,11.2161,11.0105,11.1912,5192100.0],["2011-09-07",11.4155,11.5464,11.3158,11.5464,6381700.0],["2011-09-08",11.4155,11.6336,11.3844,11.5402,6104800.0],["2011-09-09",11.3906,11.4591,11.185,11.2411,5108700.0],["2011-09-12",11.0853,11.3657,11.0853,11.3657,4497100.0],["2011-09-13",11.4155,11.4342,11.2224,11.3906,5094800.0],["2011-09-14",11.4467,11.509,11.2286,11.3844,4773200.0],["2011-09-15",11.509,11.5402,11.2535,11.3345,7469800.0],["2011-09-16",11.347,11.4467,11.2411,11.3844,7989100.0],["2011-09-19",11.1912,11.2971,11.1289,11.2037,4728200.0],["2011-09-20",11.2161,11.3968,11.2099,11.2161,4365700.0],["2011-09-21",11.2224,11.266,10.7613,10.7675,6287900.0],["2011-09-22",10.5681,10.7426,10.5182,10.6491,8342900.0],["2011-09-23",10.6242,10.755,10.5681,10.6927,6100300.0],["2011-09-26",10.8236,10.9607,10.6927,10.942,5269400.0],["2011-09-27",11.079,11.2722,10.9793,11.0915,5750800.0],["2011-09-28",11.104,11.2037,10.8547,10.861,5027100.0],["2011-09-29",11.1102,11.3283,10.9607,11.2161,6751800.0],["2011-09-30",11.0604,11.266,11.0541,11.0666,7342500.0],["2011-10-03",10.998,11.1725,10.7488,10.7675,5348400.0],["2011-10-04",10.6242,11.1351,10.5743,11.1102,7200000.0],["2011-10-05",11.0853,11.3781,10.9731,11.3158,4425300.0],["2011-10-06",11.2348,11.5588,11.2099,11.5588,3959500.0],["2011-10-07",11.5588,11.6087,11.2722,11.2722,6450600.0],["2011-10-10",11.4841,11.7396,11.4654,11.7333,3810800.0],["2011-10-11",11.6461,11.6648,11.4529,11.4529,6852100.0],["2011-10-12",11.4654,11.7396,11.2847,11.5277,9299100.0],["2011-10-13",11.4031,11.4467,11.2037,11.3345,5364800.0],["2011-10-14",11.4467,11.5028,11.1351,11.185,7261700.0],["2011-10-17",11.1414,11.1974,10.9918,11.0292,6731800.0],["2011-10-18",10.9295,11.4093,10.8983,11.3283,5602600.0],["2011-10-19",11.2348,11.4965,11.2286,11.266,5252000.0],["2011-10-20",11.2971,11.3719,11.1974,11.3345,6658400.0],["2011-10-21",11.4716,11.5962,11.3781,11.5838,7871600.0],["2011-10-24",11.6274,11.6897,11.5339,11.6025,4410200.0],["2011-10-25",11.5526,11.6274,11.3968,11.509,6989800.0],["2011-10-26",11.7146,11.9327,11.6835,11.8953,8858700.0],["2011-10-27",12.2318,12.3004,12.076,12.2443,8025100.0],["2011-10-28",12.157,12.2131,12.0885,12.1321,3166100.0],["2011-10-31",11.9452,12.0075,11.833,11.8455,5099600.0],["2011-11-01",11.4778,11.7458,11.4155,11.4592,5867100.0],["2011-11-02",11.6461,11.7084,11.4654,11.59,3689000.0],["2011-11-03",11.6959,11.7333,11.4965,11.7084,4601600.0],["2011-11-04",11.5713,11.5962,11.4716,11.5464,3165200.0],["2011-11-07",11.5464,11.6897,11.4342,11.6897,3787000.0],["2011-11-08",11.8206,12.0137,11.7582,11.9888,4546100.0],["2011-11-09",11.7146,12.1134,11.6399,11.8953,9153400.0],["2011-11-10",12.0386,12.1259,11.9016,11.9888,5363000.0],["2011-11-11",12.157,12.2692,12.1197,12.2318,3140100.0],["2011-11-14",12.1072,12.2318,12.0324,12.0573,3191100.0],["2011-11-15",12.0013,12.1882,11.9701,12.1321,2552800.0],["2011-11-16",11.9701,12.0823,11.8081,11.8766,5061100.0],["2011-11-17",11.7333,11.8081,11.4405,11.4965,6029500.0],["2011-11-18",11.5775,11.6149,11.4841,11.5775,3796200.0],["2011-11-21",11.3158,11.4093,11.2099,11.3221,4767000.0],["2011-11-22",11.2784,11.347,11.2161,11.2411,3274100.0],["2011-11-23",11.1538,11.2099,11.0417,11.0417,4411500.0],["2011-11-25",11.0479,11.1102,10.942,10.9544,2270800.0],["2011-11-28",11.2037,11.266,11.0604,11.185,4902500.0],["2011-11-29",11.2348,11.2348,11.1289,11.1414,4599400.0],["2011-11-30",11.347,11.7769,11.3096,11.752,6644200.0],["2011-12-01",11.7396,11.7396,11.5277,11.5838,3769100.0],["2011-12-02",11.6772,11.7458,11.5588,11.59,3403900.0],["2011-12-05",11.7645,11.8766,11.6336,11.7582,5201500.0],["2011-12-06",11.7769,11.8019,11.6585,11.752,4308000.0],["2011-12-07",11.6399,11.671,11.4467,11.5152,7120000.0],["2011-12-08",11.4654,11.509,11.3345,11.3594,6813400.0],["2011-12-09",11.4716,11.5339,11.3968,11.4155,6724300.0],["2011-12-12",11.3096,11.3844,11.1787,11.2847,5938900.0],["2011-12-13",11.3096,11.3719,11.0977,11.2099,6330200.0],["2011-12-14",11.185,11.7458,11.1351,11.5713,10025000.0],["2011-12-15",11.6897,11.7458,11.5339,11.6212,5766100.0],["2011-12-16",11.7084,11.8642,11.5962,11.6336,9418300.0],["2011-12-19",11.6835,11.6835,11.4155,11.4467,3745300.0],["2011-12-20",11.6087,11.7769,11.5152,11.7645,4967000.0],["2011-12-21",11.7707,11.8579,11.6461,11.8206,3752900.0],["2011-12-22",11.833,11.8829,11.752,11.8766,3391600.0],["2011-12-23",11.939,12.0511,11.939,12.0137,2687800.0],["2011-12-27",11.9888,12.1695,11.9452,12.1383,3196600.0],["2011-12-28",12.1321,12.157,12.0449,12.0573,2393000.0],["2011-12-29",12.1072,12.2007,12.0636,12.2007,3137200.0],["2011-12-30",12.2007,12.2256,12.0947,12.157,2462100.0],["2012-01-03",12.344,12.4437,12.0137,12.0511,4402700.0],["2012-01-04",12.0137,12.0449,11.9639,12.0013,9985500.0],["2012-01-05",11.9389,12.1197,11.8455,12.1072,3718900.0],["2012-01-06",12.0947,12.3191,12.0885,12.157,3224100.0],["2012-01-09",12.1446,12.2318,12.101,12.182,10015200.0],["2012-01-10",12.3004,12.3066,12.1695,12.2256,4117000.0],["2012-01-11",12.2069,12.2692,12.157,12.2443,3121100.0],["2012-01-12",12.3066,12.3689,12.2007,12.2754,10857900.0],["2012-01-13",12.1633,12.1882,11.9826,12.1321,11908800.0],["2012-01-17",12.2567,12.3689,12.2256,12.2318,12225100.0],["2012-01-18",12.2567,12.4561,12.2318,12.3689,4792700.0],["2012-01-19",12.425,12.9733,12.425,12.9359,8643000.0],["2012-01-20",12.8861,12.9796,12.749,12.9796,6158700.0],["2012-01-23",12.9671,12.992,12.83,12.8923,4044300.0],["2012-01-24",12.8396,12.9603,12.7188,12.9222,5041600.0],["2012-01-25",12.8904,13.1002,12.8523,13.0684,5215700.0],["2012-01-26",12.9222,13.1447,12.9031,13.0811,5876200.0],["2012-01-27",12.9667,13.043,12.8713,12.9858,5109700.0],["2012-01-30",12.8777,12.8777,12.776,12.8396,3485800.0],["2012-01-31",12.865,12.9794,12.8459,12.8904,4901700.0],["2012-02-01",12.9858,13.2718,12.9603,13.2209,6122000.0],["2012-02-02",13.24,13.3353,13.1574,13.3226,4299500.0],["2012-02-03",13.4243,13.5705,13.3417,13.5705,4777100.0],["2012-02-06",13.4879,13.5515,13.4053,13.4434,4039800.0],["2012-02-07",13.3544,13.5578,13.3163,13.4879,2562700.0],["2012-02-08",13.4688,13.5705,13.4434,13.5578,2883700.0],["2012-02-09",13.5451,13.6532,13.4688,13.6277,5074900.0],["2012-02-10",13.5133,13.6341,13.418,13.6277,5182100.0],["2012-02-13",13.6849,13.8248,13.6087,13.8121,4224600.0],["2012-02-14",13.793,13.8502,13.6405,13.8375,8239400.0],["2012-02-15",13.8502,13.8502,13.5387,13.5642,5843400.0],["2012-02-16",13.615,13.7167,13.507,13.7167,5511700.0],["2012-02-17",13.7358,13.7421,13.5642,13.6277,4757100.0],["2012-02-21",13.6659,13.7231,13.596,13.7231,11203900.0],["2012-02-22",13.6595,13.7422,13.5705,13.5832,4527100.0],["2012-02-23",13.6023,13.6977,13.5515,13.6977,3748800.0],["2012-02-24",13.7549,13.7549,13.6087,13.6214,9030800.0],["2012-02-27",13.596,13.704,13.507,13.6277,3650500.0],["2012-02-28",13.704,13.7612,13.6023,13.6913,4147200.0],["2012-02-29",13.6786,13.7612,13.5769,13.615,5570900.0],["2012-03-01",13.6277,13.7167,13.5515,13.5896,7008900.0],["2012-03-02",13.6405,13.7294,13.5578,13.7104,4942600.0],["2012-03-05",13.6913,13.8566,13.5896,13.8502,5038100.0],["2012-03-06",13.7294,13.7866,13.4815,13.4879,4437000.0],["2012-03-07",13.4879,13.5324,13.4561,13.4943,2841800.0],["2012-03-08",13.5832,13.6087,13.4879,13.5896,4140600.0],["2012-03-09",13.5896,13.793,13.5832,13.7612,3107100.0],["2012-03-12",13.7866,13.9011,13.7421,13.8947,2688100.0],["2012-03-13",13.9392,14.3905,13.9265,14.3905,8143400.0],["2012-03-14",14.3206,14.5875,14.2761,14.524,6541200.0],["2012-03-15",14.5557,14.6066,14.4032,14.5685,4616800.0],["2012-03-16",14.5557,14.6193,14.3396,14.3587,5007200.0],["2012-03-19",14.4032,14.5494,14.3714,14.5049,2300400.0],["2012-03-20",14.454,14.5685,14.4223,14.5113,3126300.0],["2012-03-21",14.4985,14.543,14.3778,14.3968,2921600.0],["2012-03-22",14.3333,14.3905,14.2379,14.3587,2746800.0],["2012-03-23",14.3841,14.524,14.346,14.4985,2341800.0],["2012-03-26",14.5875,14.7083,14.5748,14.6956,3225300.0],["2012-03-27",14.7464,14.7464,14.6447,14.6638,3034500.0],["2012-03-28",14.8291,14.8545,14.4858,14.7464,7252900.0],["2012-03-29",14.632,14.6638,14.4858,14.632,3648000.0],["2012-03-30",14.7083,14.7846,14.6384,14.7337,2861000.0],["2012-04-02",14.7083,14.8799,14.6702,14.81,2328400.0],["2012-04-03",14.81,14.8227,14.5367,14.6257,4014000.0],["2012-04-04",14.3905,14.7274,14.3905,14.6892,4725800.0],["2012-04-05",14.632,14.7274,14.5812,14.6892,3982400.0],["2012-04-09",14.524,14.6002,14.4096,14.5176,5479500.0],["2012-04-10",14.4922,14.613,14.435,14.4604,5948000.0],["2012-04-11",14.3778,14.4604,14.1045,14.3778,9408400.0],["2012-04-12",14.3142,14.3714,14.1998,14.3587,5781800.0],["2012-04-13",14.346,14.4223,14.1998,14.1998,3925500.0],["2012-04-16",14.2888,14.4032,14.2697,14.3714,2901900.0],["2012-04-17",14.5367,14.5367,14.3523,14.4286,6352300.0],["2012-04-18",14.435,14.435,14.2697,14.3651,3895500.0],["2012-04-19",14.4095,14.4159,14.1617,14.2252,7144000.0],["2012-04-20",14.257,14.3333,13.5006,13.5832,23904000.0],["2012-04-23",13.3036,13.5769,13.2209,13.507,11841100.0],["2012-04-24",13.5324,13.6595,13.4307,13.6087,4596600.0],["2012-04-25",13.5133,13.6341,13.4053,13.615,6277600.0],["2012-04-26",13.6277,13.6404,13.4688,13.596,4009600.0],["2012-04-27",13.6341,13.704,13.5197,13.6722,5345000.0],["2012-04-30",13.5832,13.6722,13.4752,13.5387,2666600.0],["2012-05-01",13.5324,13.8502,13.5133,13.7676,6705600.0],["2012-05-02",13.7358,13.8693,13.6341,13.7994,7848800.0],["2012-05-03",13.8311,13.9392,13.793,13.8566,6102400.0],["2012-05-04",13.7676,13.882,13.6595,13.8502,5164600.0],["2012-05-07",13.971,14.0091,13.7676,13.9646,5803400.0],["2012-05-08",13.8629,13.9964,13.8248,13.9964,6255000.0],["2012-05-09",13.8502,13.9964,13.7676,13.9519,5682800.0],["2012-05-10",14.0536,14.0981,13.9773,14.0028,4450100.0],["2012-05-11",13.8947,14.1045,13.8566,13.9773,3040800.0],["2012-05-14",13.8375,14.0409,13.793,13.9646,5721900.0],["2012-05-15",13.9583,14.0218,13.8502,13.8883,4801500.0],["2012-05-16",13.7294,13.7739,13.5324,13.5705,14834600.0],["2012-05-17",13.5769,13.6786,13.4434,13.5642,9266600.0],["2012-05-18",13.6341,13.6532,13.5006,13.5451,7965600.0],["2012-05-21",13.596,13.6659,13.4879,13.5387,3064100.0],["2012-05-22",13.5832,13.6277,13.4243,13.507,3779400.0],["2012-05-23",13.4116,13.6659,13.3544,13.6214,3559100.0],["2012-05-24",13.6722,13.7231,13.5324,13.6722,2849800.0],["2012-05-25",13.6786,13.8756,13.6786,13.7358,2793600.0],["2012-05-29",13.8184,13.8947,13.7485,13.8502,3346600.0],["2012-05-30",13.704,13.7803,13.6468,13.7231,2777100.0],["2012-05-31",13.7294,13.9074,13.6595,13.8121,5188800.0],["2012-06-01",13.6023,13.6977,13.4815,13.5197,5300400.0],["2012-06-04",13.5324,13.5896,13.3671,13.4116,3924400.0],["2012-06-05",13.3862,13.4688,13.329,13.4434,5852400.0],["2012-06-06",13.5133,13.9773,13.4498,13.9773,5245400.0],["2012-06-07",14.1045,14.1299,13.8693,13.9138,4224700.0],["2012-06-08",13.8629,13.9392,13.8566,13.9201,3248400.0],["2012-06-11",13.8756,13.882,13.5832,13.5896,4389400.0],["2012-06-12",13.4879,13.8057,13.4879,13.793,4963200.0],["2012-06-13",13.4625,13.5324,13.1447,13.1828,7746600.0],["2012-06-14",13.1955,13.2654,12.9985,13.2019,6717000.0],["2012-06-15",13.24,13.2845,13.1383,13.1892,4642300.0],["2012-06-18",13.3036,13.3354,13.1065,13.2082,4183500.0],["2012-06-19",13.24,13.3671,13.2146,13.3481,3119900.0],["2012-06-20",13.3798,13.507,13.1892,13.3798,3971500.0],["2012-06-21",13.4307,13.4371,13.0875,13.1002,2935200.0],["2012-06-22",13.1574,13.1828,13.043,13.0938,3488600.0],["2012-06-25",13.043,13.043,12.8904,12.9603,2618500.0],["2012-06-26",12.9603,13.043,12.8523,12.9921,3472800.0],["2012-06-27",13.0366,13.2209,12.8968,13.2019,2631900.0],["2012-06-28",13.0366,13.1129,12.8904,13.1065,4773800.0],["2012-06-29",13.3226,13.3481,13.043,13.24,5814000.0],["2012-07-02",13.1383,13.2464,13.0366,13.151,3875800.0],["2012-07-03",13.151,13.2273,13.0811,13.1892,1901200.0],["2012-07-05",13.1637,13.1764,13.0684,13.0938,3008100.0],["2012-07-06",12.9985,13.0938,12.9349,13.0811,2115800.0],["2012-07-09",13.0239,13.1256,13.0175,13.062,3239700.0],["2012-07-10",13.1447,13.1574,12.9921,13.0557,3443500.0],["2012-07-11",13.0303,13.0747,12.9031,13.062,6003000.0],["2012-07-12",12.3946,12.7061,12.3311,12.4137,12865200.0],["2012-07-13",12.3883,12.7188,12.3311,12.6997,7830300.0],["2012-07-16",12.6362,12.7315,12.5726,12.6362,4002700.0],["2012-07-17",12.6489,12.776,12.5726,12.7061,4321600.0],["2012-07-18",12.6235,12.776,12.6171,12.7315,4256600.0],["2012-07-19",12.7506,12.8014,12.668,12.7696,3440200.0],["2012-07-20",12.7188,12.8205,12.687,12.7252,3568700.0],["2012-07-23",12.5154,12.6552,12.5027,12.6235,4794900.0],["2012-07-24",12.6044,12.6107,12.3184,12.4073,4914400.0],["2012-07-25",12.4773,12.5853,12.3883,12.4328,4028300.0],["2012-07-26",12.6171,12.7061,12.4264,12.4518,5407400.0],["2012-07-27",12.5218,12.6679,12.49,12.5726,6297600.0],["2012-07-30",12.6107,12.6425,12.5281,12.6044,3694000.0],["2012-07-31",12.6171,12.6552,12.4963,12.5472,3369300.0],["2012-08-01",12.6235,12.6362,12.49,12.5599,4231400.0],["2012-08-02",12.2739,12.5281,12.1849,12.2294,6487000.0],["2012-08-03",12.4582,12.5726,12.3311,12.4391,4875400.0],["2012-08-06",12.401,12.49,12.2866,12.3883,3921300.0],["2012-08-07",12.3819,12.6679,12.3819,12.5853,4289700.0],["2012-08-08",12.5599,12.6235,12.4836,12.5154,3989900.0],["2012-08-09",12.509,12.6489,12.509,12.5726,2951300.0],["2012-08-10",12.5154,12.5917,12.4582,12.5535,3027400.0],["2012-08-13",12.5345,12.5662,12.49,12.5472,2624800.0],["2012-08-14",12.598,12.7061,12.5535,12.5853,5567100.0],["2012-08-15",12.6171,12.8586,12.6044,12.6362,7907600.0],["2012-08-16",12.6171,12.687,12.5472,12.5853,4082500.0],["2012-08-17",12.5853,12.7061,12.4836,12.5472,3542400.0],["2012-08-20",12.5218,12.5663,12.4391,12.5663,2297300.0],["2012-08-21",12.5726,12.7124,12.5408,12.5726,3517800.0],["2012-08-22",12.5535,12.6679,12.5218,12.5345,2734400.0],["2012-08-23",12.5345,12.5472,12.4328,12.4391,3350400.0],["2012-08-24",12.4137,12.598,12.3883,12.5599,3597900.0],["2012-08-27",12.5599,12.7252,12.5599,12.6489,3962600.0],["2012-08-28",12.579,12.6807,12.5472,12.6235,2735000.0],["2012-08-29",12.6044,12.6235,12.4137,12.4328,3661700.0],["2012-08-30",12.3692,12.4455,12.312,12.4073,2507000.0],["2012-08-31",12.4518,12.5535,12.3438,12.4137,4549100.0],["2012-09-04",12.4264,12.4391,12.2993,12.3374,2828300.0],["2012-09-05",12.3819,12.3819,12.2929,12.3374,2079500.0],["2012-09-06",12.3692,12.4455,12.2929,12.3756,3379700.0],["2012-09-07",12.4201,12.4264,12.312,12.3247,3842200.0],["2012-09-10",12.3756,12.5345,12.3247,12.4773,4223500.0],["2012-09-11",12.4264,12.6107,12.3692,12.5853,4079000.0],["2012-09-12",12.5535,12.8713,12.5535,12.865,8052400.0],["2012-09-13",12.8396,13.151,12.7252,13.1319,8064800.0],["2012-09-14",13.0112,13.3099,13.0112,13.2273,5508100.0],["2012-09-17",13.1764,13.329,13.151,13.2019,5017300.0],["2012-09-18",13.2273,13.2781,13.1574,13.2336,4204200.0],["2012-09-19",13.3163,13.3735,13.1828,13.3226,5064300.0],["2012-09-20",13.2781,13.3608,13.1892,13.3481,5170500.0],["2012-09-21",13.4752,13.5197,13.3226,13.5197,11445300.0],["2012-09-24",13.4561,13.4879,13.3608,13.3862,4193700.0],["2012-09-25",13.4243,13.526,13.24,13.24,4909400.0],["2012-09-26",13.1828,13.2591,13.1129,13.1701,3749300.0],["2012-09-27",13.2209,13.3862,13.1892,13.3544,3949500.0],["2012-09-28",13.2972,13.3036,13.1764,13.1828,4185200.0],["2012-10-01",13.24,13.3481,13.1637,13.2781,4110400.0],["2012-10-02",13.3163,13.5578,13.2591,13.5387,5948700.0],["2012-10-03",13.5769,13.7739,13.4752,13.6532,6164200.0],["2012-10-04",13.7167,13.7994,13.6595,13.7421,4431800.0],["2012-10-05",13.8311,13.9455,13.7358,13.8629,4109700.0],["2012-10-08",13.8629,13.9328,13.7485,13.8693,3350700.0],["2012-10-09",13.8947,14.0727,13.7612,13.793,6666900.0],["2012-10-10",13.9837,14.2379,13.971,14.0536,7480200.0],["2012-10-11",14.1108,14.168,14.0028,14.0218,4947500.0],["2012-10-12",14.2443,14.4223,14.0917,14.1108,9475200.0],["2012-10-15",13.9455,14.1108,13.8693,14.0981,7354200.0],["2012-10-16",14.1235,14.3714,14.0854,14.2506,5273200.0],["2012-10-17",14.3015,14.6447,14.2379,14.6193,9188700.0],["2012-10-18",14.6002,14.7401,14.5685,14.6702,6370900.0],["2012-10-19",14.6702,14.6702,14.4922,14.5685,5569700.0],["2012-10-22",14.5176,14.6193,14.3651,14.4922,5547700.0],["2012-10-23",14.3841,14.454,14.2761,14.4286,5444100.0],["2012-10-24",14.4668,14.543,14.3968,14.4604,2777800.0],["2012-10-25",14.5367,14.5748,14.3206,14.3587,4471300.0],["2012-10-26",14.3778,14.4604,14.2316,14.3523,4146600.0],["2012-10-31",14.3142,14.4159,14.1299,14.1744,8754600.0],["2012-11-01",14.2506,14.4286,14.1489,14.2316,5819700.0],["2012-11-02",14.0663,14.3587,13.9646,14.0282,11359100.0],["2012-11-05",13.9519,14.1362,13.8756,14.1044,3901300.0],["2012-11-06",14.1807,14.2634,14.0917,14.2443,3813700.0],["2012-11-07",14.1172,14.1553,13.9392,14.0409,3556700.0],["2012-11-08",14.06,14.257,13.9519,14.0409,15124600.0],["2012-11-09",14.0155,14.2888,13.9646,14.2061,16046100.0],["2012-11-12",14.2189,14.2252,14.079,14.1489,16932200.0],["2012-11-13",14.0282,14.2506,14.0028,14.1172,7101700.0],["2012-11-14",14.2062,14.3714,13.9646,14.2125,12872900.0],["2012-11-15",14.2697,14.3396,14.0663,14.1299,6346700.0],["2012-11-16",14.1362,14.346,14.0536,14.3333,5501300.0],["2012-11-19",14.4463,14.5395,14.1936,14.2801,8338900.0],["2012-11-20",14.2468,14.4064,14.2402,14.3665,4883900.0],["2012-11-21",14.3865,14.4264,14.3067,14.3599,3779400.0],["2012-11-23",14.4596,14.5461,14.3865,14.5129,1750600.0],["2012-11-26",14.4929,14.5328,14.3665,14.4131,2844400.0],["2012-11-27",14.3665,14.433,14.2003,14.2269,4710400.0],["2012-11-28",14.147,14.2269,14.034,14.2202,6380900.0],["2012-11-29",14.2867,14.3931,14.1936,14.3599,8318100.0],["2012-11-30",14.3266,14.3333,14.1005,14.1337,5848800.0],["2012-12-03",14.2335,14.2668,14.0406,14.0739,3956100.0],["2012-12-04",14.1005,14.2202,14.0539,14.0539,5352900.0],["2012-12-05",14.0872,14.3865,14.0606,14.32,4709400.0],["2012-12-06",14.3266,14.3599,14.2202,14.2535,4329300.0],["2012-12-07",14.2934,14.3532,14.2335,14.2867,4277900.0],["2012-12-10",14.2468,14.4796,14.2269,14.4064,3634000.0],["2012-12-11",14.4663,14.473,14.2734,14.2867,5489400.0],["2012-12-12",14.3399,14.4796,14.2202,14.2468,5450500.0],["2012-12-13",14.2202,14.2535,14.0539,14.0739,4111100.0],["2012-12-14",14.0872,14.1071,13.9409,13.9608,4204400.0],["2012-12-17",14.014,14.1537,13.9874,14.147,5608600.0],["2012-12-18",14.147,14.2934,14.1005,14.2668,16281600.0],["2012-12-19",14.2734,14.3798,14.2003,14.2269,6036400.0],["2012-12-20",14.2136,14.3333,14.147,14.3133,5092100.0],["2012-12-21",14.1936,14.3599,14.0074,14.1005,6695500.0],["2012-12-24",14.0406,14.1603,14.0007,14.1204,1148600.0],["2012-12-26",14.1337,14.167,14.0672,14.1138,2548600.0],["2012-12-27",14.1071,14.1071,13.8411,13.9475,3529100.0],["2012-12-28",13.881,13.9675,13.8344,13.8677,2220500.0],["2012-12-31",13.8344,14.0406,13.7613,14.034,4025100.0],["2013-01-02",14.2668,14.4264,14.2069,14.4264,16179600.0],["2013-01-03",14.4397,14.7057,14.3599,14.6525,5517100.0],["2013-01-04",14.6525,14.8321,14.6392,14.8122,3785900.0],["2013-01-07",14.739,14.7922,14.5461,14.6459,3145700.0],["2013-01-08",14.6193,14.6858,14.5661,14.6193,2396900.0],["2013-01-09",14.6193,14.759,14.586,14.6326,1827800.0],["2013-01-10",14.7057,14.8853,14.6725,14.8853,10668700.0],["2013-01-11",14.9385,14.9585,14.8321,14.8587,10371400.0],["2013-01-14",14.8521,15.045,14.7989,14.9984,11352900.0],["2013-01-15",14.9252,15.0782,14.9053,15.0649,2927200.0],["2013-01-16",14.9784,15.1115,14.9252,15.025,3264100.0],["2013-01-17",14.9718,15.1181,14.8587,15.0317,4064900.0],["2013-01-18",15.005,15.1181,14.5794,15.1115,5789400.0],["2013-01-22",15.0782,15.2644,15.0516,15.2644,5266300.0],["2013-01-23",15.3082,15.315,15.0456,15.2341,4413800.0],["2013-01-24",15.2678,15.389,15.2139,15.2611,3540700.0],["2013-01-25",15.2678,15.288,15.1331,15.2409,3031400.0],["2013-01-28",15.2207,15.2543,15.1129,15.1398,2479400.0],["2013-01-29",15.1264,15.2207,15.0388,15.1735,4119000.0],["2013-01-30",15.1937,15.2409,15.1062,15.1264,3983700.0],["2013-01-31",15.1466,15.2072,15.086,15.1466,3800200.0],["2013-02-01",15.2341,15.3284,15.187,15.2745,4859100.0],["2013-02-04",15.187,15.3082,15.1735,15.2745,5381400.0],["2013-02-05",15.3217,15.4766,15.2476,15.4564,3954200.0],["2013-02-06",15.3756,15.6652,15.2745,15.5978,11523800.0],["2013-02-07",15.6584,15.6854,15.4901,15.6248,4607500.0],["2013-02-08",15.6315,15.7864,15.4968,15.7864,4226900.0],["2013-02-11",15.8403,15.8874,15.7325,15.8672,3518600.0],["2013-02-12",15.8403,16.0019,15.7931,15.9952,3048100.0],["2013-02-13",16.0019,16.4935,15.9009,16.4935,7818200.0],["2013-02-14",16.4195,16.4935,16.0693,16.1635,9200800.0],["2013-02-15",16.1837,16.3858,16.1501,16.2915,5907200.0],["2013-02-19",16.2982,16.5137,16.278,16.4935,3340200.0],["2013-02-20",16.4464,16.5811,16.2982,16.3656,3909400.0],["2013-02-21",16.3252,16.608,16.2646,16.4868,4118000.0],["2013-02-22",16.5609,16.6552,16.5137,16.6484,2724600.0],["2013-02-25",16.6484,16.7697,16.1905,16.2039,4891000.0],["2013-02-26",16.2713,16.4329,16.2309,16.3656,2696300.0],["2013-02-27",16.3925,16.5609,16.3319,16.5272,3032700.0],["2013-02-28",16.5609,16.6013,16.406,16.406,3517300.0],["2013-03-01",16.3588,16.4531,16.2309,16.4464,2918100.0],["2013-03-04",16.4397,16.5137,16.305,16.5137,3412500.0],["2013-03-05",16.5811,16.7158,16.5003,16.6013,2528000.0],["2013-03-06",16.6754,16.7427,16.6215,16.6619,1978600.0],["2013-03-07",16.7158,16.7764,16.6282,16.7023,2411800.0],["2013-03-08",16.736,16.7629,16.6484,16.7293,1549800.0],["2013-03-11",16.7023,16.8168,16.6484,16.7831,2088100.0],["2013-03-12",16.7697,16.8236,16.6956,16.7697,3371900.0],["2013-03-13",16.8101,17.0929,16.5676,17.0458,4338200.0],["2013-03-14",16.8505,17.0929,16.8438,17.0929,6251900.0],["2013-03-15",16.8909,17.0054,16.736,16.9246,4610600.0],["2013-03-18",16.7091,16.9246,16.7091,16.7899,2777400.0],["2013-03-19",16.8505,16.8976,16.6619,16.7966,2902400.0],["2013-03-20",16.8235,16.9246,16.7697,16.7899,2443800.0],["2013-03-21",16.7697,16.8572,16.6956,16.7293,2745800.0],["2013-03-22",16.7495,16.7899,16.7091,16.7495,2981400.0],["2013-03-25",16.8438,16.8505,16.6417,16.736,3261100.0],["2013-03-26",16.7831,16.8774,16.7158,16.8236,2845100.0],["2013-03-27",16.7697,16.8572,16.6687,16.837,2303600.0],["2013-03-28",16.864,17.0391,16.8101,17.0189,2099100.0],["2013-04-01",17.0593,17.0929,16.965,17.0458,2181600.0],["2013-04-02",17.1266,17.295,17.0458,17.1536,3315500.0],["2013-04-03",17.1738,17.2074,17.0121,17.0593,3059000.0],["2013-04-04",17.0593,17.1266,16.9246,17.0525,4170000.0],["2013-04-05",16.8976,17.0929,16.8236,17.0862,2632400.0],["2013-04-08",17.066,17.2883,17.0458,17.2613,5618000.0],["2013-04-09",17.2883,17.4634,17.1738,17.3489,4170800.0],["2013-04-10",17.2411,17.2815,16.7495,17.1199,5673600.0],["2013-04-11",17.1334,17.4027,17.1199,17.3219,3600200.0],["2013-04-12",17.2748,17.3287,17.1805,17.2344,2040900.0],["2013-04-15",17.2074,17.2209,16.7899,16.7966,2951700.0],["2013-04-16",16.864,16.9313,16.7562,16.8303,2770800.0],["2013-04-17",16.7495,16.8572,16.608,16.6215,4961000.0],["2013-04-18",16.6417,16.6956,16.4531,16.4801,4100700.0],["2013-04-19",16.5609,16.6754,16.5272,16.6619,3072200.0],["2013-04-22",16.6686,16.837,16.6148,16.8033,2741800.0],["2013-04-23",16.9044,17.0458,16.8168,17.0458,2402300.0],["2013-04-24",17.0795,17.1536,17.0458,17.0593,2059600.0],["2013-04-25",17.1333,17.2209,17.0593,17.1064,2772400.0],["2013-04-26",17.1132,17.2007,16.9448,16.965,2644400.0],["2013-04-29",16.9852,17.0727,16.9178,16.9987,2291600.0],["2013-04-30",16.965,17.0458,16.9178,17.0323,2911700.0],["2013-05-01",17.0121,17.0997,16.8033,16.8976,3123700.0],["2013-05-02",16.837,17.1401,16.7831,16.9178,2042900.0],["2013-05-03",17.0458,17.0929,16.8505,16.8707,3005100.0],["2013-05-06",16.8707,17.0525,16.8235,17.0256,2079600.0],["2013-05-07",17.0727,17.1738,17.0727,17.1199,1933200.0],["2013-05-08",17.0862,17.2613,17.0391,17.2411,1881600.0],["2013-05-09",17.268,17.3152,17.1805,17.2276,1911700.0],["2013-05-10",17.2478,17.3623,17.2142,17.3219,2484400.0],["2013-05-13",17.2882,17.3556,17.194,17.3085,1965000.0],["2013-05-14",17.3085,17.6115,17.295,17.5711,3808100.0],["2013-05-15",17.5374,17.7328,17.5374,17.726,2730300.0],["2013-05-16",17.6721,17.7732,17.5846,17.6183,2005000.0],["2013-05-17",17.6519,17.7462,17.5913,17.6385,2938700.0],["2013-05-20",17.6317,17.7664,17.625,17.6452,2245700.0],["2013-05-21",17.6183,17.6654,17.4768,17.5981,2870800.0],["2013-05-22",17.5778,17.6856,17.2748,17.4297,3436900.0],["2013-05-23",17.3152,17.497,17.295,17.396,2961200.0],["2013-05-24",17.3085,17.4027,17.2478,17.3825,1950600.0],["2013-05-28",17.5172,17.6183,17.3691,17.4836,3123500.0],["2013-05-29",17.4095,17.5105,17.2815,17.4229,2638400.0],["2013-05-30",17.4162,17.4634,17.3152,17.3623,4930700.0],["2013-05-31",17.3623,17.4162,17.167,17.167,4082300.0],["2013-06-03",17.1872,17.2074,16.8303,16.9313,4973900.0],["2013-06-04",16.9246,17.0054,16.8168,16.8505,2401500.0],["2013-06-05",16.7697,16.7697,16.4464,16.5205,4884100.0],["2013-06-06",17.3219,17.3219,16.2915,16.4868,3413500.0],["2013-06-07",16.5407,16.7225,16.4935,16.6956,4041200.0],["2013-06-10",16.7225,16.7562,16.6013,16.6889,2938100.0],["2013-06-11",16.5474,16.7831,16.4935,16.6013,3478200.0],["2013-06-12",16.7225,17.0458,16.5744,16.6013,3343200.0],["2013-06-13",16.5676,16.7495,16.5003,16.7225,3665700.0],["2013-06-14",16.6687,16.7293,16.6013,16.635,2137900.0],["2013-06-17",16.7629,16.8909,16.7158,16.8505,3098100.0],["2013-06-18",16.8505,17.066,16.8235,17.0391,1811900.0],["2013-06-19",16.9987,17.1738,16.8438,16.8438,2659000.0],["2013-06-20",16.7495,16.8303,16.5138,16.5744,3221900.0],["2013-06-21",16.6148,16.6687,16.3723,16.534,4166400.0],["2013-06-24",16.379,16.3993,16.1568,16.2309,4335300.0],["2013-06-25",16.3521,16.4868,16.2982,16.3925,3052500.0],["2013-06-26",16.5137,16.8235,16.4935,16.7831,2728500.0],["2013-06-27",16.8774,17.0795,16.8572,17.0054,2289900.0],["2013-06-28",16.9919,17.1468,16.8572,17.1199,8520800.0],["2013-07-01",17.1603,17.3085,17.1468,17.2344,2513800.0],["2013-07-02",17.2276,17.3354,17.066,17.1468,1764700.0],["2013-07-03",17.0593,17.1872,17.0121,17.1401,939200.0],["2013-07-05",17.2748,17.4836,17.2074,17.4701,1239200.0],["2013-07-08",17.5576,17.6856,17.497,17.6183,1810000.0],["2013-07-09",17.7462,17.8742,17.4432,17.5846,5271600.0],["2013-07-10",17.5846,17.6519,17.4634,17.524,3087100.0],["2013-07-11",17.497,17.497,17.0458,17.3354,5185800.0],["2013-07-12",17.3825,17.5038,17.3085,17.4903,2807700.0],["2013-07-15",17.524,17.5576,17.268,17.3623,3089300.0],["2013-07-16",17.3825,17.5038,17.2883,17.3017,2930400.0],["2013-07-17",17.3354,17.4027,17.3017,17.3287,2210100.0],["2013-07-18",17.3556,17.524,17.3489,17.4903,3375400.0],["2013-07-19",17.5509,17.7462,17.4229,17.7125,2751500.0],["2013-07-22",17.6991,17.7732,17.625,17.7664,1488200.0],["2013-07-23",17.7934,17.7934,17.5307,17.5711,5498300.0],["2013-07-24",17.5913,17.6115,17.3489,17.4095,2800400.0],["2013-07-25",17.3556,17.4836,17.3219,17.4499,1999700.0],["2013-07-26",17.3623,17.5307,17.2883,17.5105,1430500.0],["2013-07-29",17.4566,17.5374,17.3893,17.4836,1438700.0],["2013-07-30",17.5307,17.625,17.396,17.4499,2210000.0],["2013-07-31",17.5105,17.6183,17.4836,17.5172,3363600.0],["2013-08-01",17.5442,17.827,17.5442,17.8001,2412600.0],["2013-08-02",17.726,17.7664,17.6115,17.6452,2875100.0],["2013-08-05",17.5711,17.6519,17.4701,17.5172,6405400.0],["2013-08-06",17.4903,17.5846,17.4432,17.4836,4106100.0],["2013-08-07",17.396,17.396,17.2209,17.2681,3670400.0],["2013-08-08",17.3017,17.4095,17.2478,17.2815,3284600.0],["2013-08-09",17.2748,17.3825,17.2142,17.3219,2267800.0],["2013-08-12",17.2074,17.2815,17.0795,17.194,2607600.0],["2013-08-13",17.194,17.3623,17.1131,17.3354,2745700.0],["2013-08-14",17.6317,17.6317,17.2142,17.3354,2502100.0],["2013-08-15",17.2276,17.2748,17.0323,17.0727,2434300.0],["2013-08-16",17.0189,17.1333,16.9044,16.9313,7185100.0],["2013-08-19",16.8842,16.9784,16.837,16.8505,2825400.0],["2013-08-20",16.864,17.0593,16.8033,17.0054,2787300.0],["2013-08-21",16.9784,17.1334,16.8707,16.9784,2876300.0],["2013-08-22",16.9852,17.1738,16.9515,17.1468,1264400.0],["2013-08-23",17.1401,17.2007,17.0795,17.167,1749100.0],["2013-08-26",17.194,17.2815,17.0929,17.1805,2460100.0],["2013-08-27",17.0525,17.0727,16.8303,16.8303,3207200.0],["2013-08-28",16.8034,16.9178,16.7562,16.837,2395500.0],["2013-08-29",16.7831,17.0189,16.7427,16.965,1743600.0],["2013-08-30",16.938,16.9717,16.8303,16.8842,1809800.0],["2013-09-03",17.0458,17.2007,16.8976,17.0054,1485300.0],["2013-09-04",17.0189,17.1401,16.9448,17.0525,1359100.0],["2013-09-05",17.0323,17.194,17.0323,17.0929,1152100.0],["2013-09-06",17.1266,17.2748,16.9852,17.167,2312400.0],["2013-09-09",17.1805,17.497,17.1805,17.4499,2418500.0],["2013-09-10",17.524,17.5778,17.3758,17.497,2062900.0],["2013-09-11",17.5038,17.8607,17.4768,17.854,4491000.0],["2013-09-12",17.8068,17.8068,17.4499,17.4768,3513700.0],["2013-09-13",17.5442,17.5981,17.4027,17.4634,2203700.0],["2013-09-16",17.6385,17.6789,17.5778,17.6654,1505700.0],["2013-09-17",17.6789,17.7664,17.497,17.726,2178800.0],["2013-09-18",17.726,18.0425,17.6452,17.9954,3741400.0],["2013-09-19",18.0358,18.2311,18.0156,18.184,2702100.0],["2013-09-20",18.2379,18.2985,18.1436,18.1705,3279100.0],["2013-09-23",18.0762,18.1975,18.0291,18.1705,3686700.0],["2013-09-24",18.1301,18.3187,18.1032,18.2244,3441800.0],["2013-09-25",18.2109,18.4736,18.1638,18.3658,4593300.0],["2013-09-26",18.3658,18.5544,18.3321,18.4197,3254300.0],["2013-09-27",18.3254,18.4399,18.2783,18.3995,4596700.0],["2013-09-30",18.2446,18.3793,18.1368,18.3389,4527100.0],["2013-10-01",18.3726,18.4803,18.2917,18.4197,3269200.0],["2013-10-02",18.1436,18.3726,18.1166,18.3726,3311800.0],["2013-10-03",18.3052,18.3524,18.1705,18.3052,11752000.0],["2013-10-04",18.285,18.4264,18.2311,18.4197,5949400.0],["2013-10-07",18.1772,18.3389,18.157,18.2109,2531800.0],["2013-10-08",18.2109,18.2311,17.9146,17.9146,3675200.0],["2013-10-09",17.8809,18.0291,17.6654,17.8674,4291100.0],["2013-10-10",18.0156,18.1436,17.9348,18.1436,3577000.0],["2013-10-11",18.0762,18.083,17.9281,18.0089,5056100.0],["2013-10-14",17.9348,18.0426,17.7866,18.0223,2427000.0],["2013-10-15",17.9483,18.0156,17.8068,17.9281,2773200.0],["2013-10-16",18.056,18.2648,18.0291,18.2446,2445000.0],["2013-10-17",18.1234,18.3321,18.0964,18.2715,2315600.0],["2013-10-18",18.2715,18.2985,18.1368,18.2783,3716200.0],["2013-10-21",18.2985,18.3726,18.1975,18.2917,2599100.0],["2013-10-22",18.3389,18.3793,17.9617,18.0223,6847900.0],["2013-10-23",17.9483,18.1638,17.8068,18.157,4877900.0],["2013-10-24",18.2513,18.3524,18.0695,18.0762,4137500.0],["2013-10-25",18.2446,18.2446,17.8068,17.8136,3308200.0],["2013-10-28",17.8472,17.8607,17.6587,17.6721,4274600.0],["2013-10-29",17.7125,17.7597,17.625,17.6789,3098200.0],["2013-10-30",17.6789,17.6991,17.5374,17.6183,2503900.0],["2013-10-31",17.6856,17.6923,17.4903,17.4903,3726800.0],["2013-11-01",17.497,17.5509,17.3825,17.524,3484900.0],["2013-11-04",17.5644,17.6923,17.524,17.6385,3216800.0],["2013-11-05",17.6115,17.7934,17.5778,17.6721,3493100.0],["2013-11-06",17.7664,17.8809,17.6789,17.8607,1893100.0],["2013-11-07",17.753,17.9011,17.6115,17.6183,2983700.0],["2013-11-08",17.6183,17.9011,17.6048,17.9011,2054100.0],["2013-11-11",17.827,17.9146,17.8136,17.8607,1785600.0],["2013-11-12",17.8809,17.9146,17.753,17.8607,4223900.0],["2013-11-13",17.8472,18.2715,17.8472,18.2311,5491100.0],["2013-11-14",18.285,18.4871,18.1975,18.4466,3047400.0],["2013-11-15",18.3995,18.4668,18.2648,18.4534,2658300.0],["2013-11-18",18.4466,18.514,18.3254,18.3591,2155900.0],["2013-11-19",18.3187,18.4534,18.2985,18.3928,1993800.0],["2013-11-20",18.4399,18.5679,18.3321,18.386,1757700.0],["2013-11-21",18.4534,18.7026,18.4264,18.6083,3939500.0],["2013-11-22",18.6015,18.7093,18.5746,18.6352,2441100.0],["2013-11-25",18.6487,18.8036,18.6352,18.6891,1749100.0],["2013-11-26",18.7093,18.972,18.7026,18.8709,2019900.0],["2013-11-27",18.9046,18.9518,18.6891,18.8373,1700400.0],["2013-11-29",18.8911,18.9585,18.7766,18.8103,1146500.0],["2013-12-02",19.1875,19.2211,18.8911,18.9517,3106900.0],["2013-12-03",18.844,18.9315,18.7026,18.7901,3301700.0],["2013-12-04",18.6958,18.7766,18.3995,18.487,3503200.0],["2013-12-05",18.4601,18.5072,18.2244,18.2783,3434700.0],["2013-12-06",18.4803,18.5948,18.2917,18.5409,3031300.0],["2013-12-09",18.6217,18.6756,18.5073,18.5275,1825000.0],["2013-12-10",18.4466,18.5544,18.413,18.413,1583200.0],["2013-12-11",18.7564,18.8238,18.1503,18.184,5688800.0],["2013-12-12",18.1234,18.184,17.854,17.8607,4083100.0],["2013-12-13",17.8607,17.9415,17.6452,17.6721,3414300.0],["2013-12-16",17.753,17.7597,17.5576,17.726,2519400.0],["2013-12-17",17.6991,17.7462,17.5374,17.6183,1447700.0],["2013-12-18",17.6789,17.8809,17.4566,17.854,4657300.0],["2013-12-19",17.753,18.0628,17.7193,17.9819,2910700.0],["2013-12-20",17.9819,18.0964,17.9483,18.0628,3485200.0],["2013-12-23",18.1099,18.1638,18.0089,18.0695,2275700.0],["2013-12-24",18.0695,18.1436,18.0695,18.1368,823700.0],["2013-12-26",18.2042,18.3119,18.1032,18.2311,3750900.0],["2013-12-27",18.2917,18.3187,18.1705,18.2311,1799100.0],["2013-12-30",18.2581,18.3793,18.2177,18.2917,2201700.0],["2013-12-31",18.3389,18.3928,18.285,18.3658,1654000.0],["2014-01-02",18.3793,18.386,17.9617,17.9954,2569500.0],["2014-01-03",17.9819,18.0291,17.6654,17.7395,3155800.0],["2014-01-06",17.7934,17.8001,17.497,17.625,3473000.0],["2014-01-07",17.6115,17.6923,17.4566,17.5307,3554500.0],["2014-01-08",17.2007,17.4836,17.194,17.3219,11659600.0],["2014-01-09",17.396,17.4903,17.1805,17.4431,6197000.0],["2014-01-10",17.4297,17.5442,17.3354,17.4701,3595400.0],["2014-01-13",17.4499,17.5711,17.2613,17.3085,3709300.0],["2014-01-14",17.3489,17.5779,17.3287,17.5509,4531300.0],["2014-01-15",17.5509,17.6048,17.4229,17.5038,5146500.0],["2014-01-16",17.5105,17.5105,17.3825,17.4095,2160100.0],["2014-01-17",17.4431,17.497,17.3152,17.3287,2592200.0],["2014-01-21",17.4229,17.4634,17.268,17.4634,4855000.0],["2014-01-22",17.4162,17.4432,16.9448,17.1131,9021100.0],["2014-01-23",17.0121,17.0862,16.8505,16.965,8742200.0],["2014-01-24",16.8438,16.8842,16.6956,16.7023,5184400.0],["2014-01-27",16.7761,16.855,16.5397,16.6113,8702800.0],["2014-01-28",16.5898,16.8621,16.5611,16.812,5473800.0],["2014-01-29",16.6686,16.9481,16.6471,16.8048,5571200.0],["2014-01-30",16.8693,16.9195,16.7976,16.8836,2493400.0],["2014-01-31",16.7331,16.8908,16.6328,16.6543,4163900.0],["2014-02-03",16.554,16.6543,16.1742,16.1885,5577700.0],["2014-02-04",16.2602,16.339,16.1455,16.21,2723900.0],["2014-02-05",16.1742,16.3677,16.1742,16.1957,3481200.0],["2014-02-06",16.2315,16.425,16.167,16.4107,2992900.0],["2014-02-07",16.5397,16.6256,16.4393,16.5755,3135400.0],["2014-02-10",16.5397,16.6471,16.4895,16.6113,2761100.0],["2014-02-11",16.6041,16.9266,16.597,16.8335,2687300.0],["2014-02-12",16.7475,16.898,16.7045,16.8836,3679500.0],["2014-02-13",16.7833,17.1559,16.7833,17.0915,3855600.0],["2014-02-14",17.0556,17.1989,17.0556,17.1846,2279700.0],["2014-02-18",17.1488,17.2419,17.0413,17.1058,2536500.0],["2014-02-19",17.0055,17.1631,16.9911,17.0198,2948000.0],["2014-02-20",17.0413,17.2348,16.9051,17.1774,5032700.0],["2014-02-21",17.1918,17.2849,17.0556,17.1416,4811300.0],["2014-02-24",17.1201,17.1559,17.027,17.027,4399000.0],["2014-02-25",17.0413,17.0843,16.9266,16.984,4409400.0],["2014-02-26",17.0341,17.2634,17.027,17.1273,3668100.0],["2014-02-27",17.0986,17.3351,17.0556,17.3279,2842800.0],["2014-02-28",17.3494,17.6218,17.2921,17.5501,5522700.0],["2014-03-03",17.4283,17.4354,17.2276,17.2849,3392300.0],["2014-03-04",17.4713,17.5143,17.2634,17.3566,3471100.0],["2014-03-05",17.3351,17.4426,17.2778,17.4139,3537300.0],["2014-03-06",17.4211,17.6003,17.3996,17.5214,1880900.0],["2014-03-07",17.6003,17.6074,17.3638,17.5214,2309400.0],["2014-03-10",17.4713,17.6074,17.4713,17.5573,3189400.0],["2014-03-11",17.5859,17.6289,17.4426,17.5716,2396200.0],["2014-03-12",17.1774,17.2348,16.8908,16.898,5647400.0],["2014-03-13",16.9123,16.9553,16.597,16.769,6912200.0],["2014-03-14",16.7546,17.0986,16.726,16.984,5464200.0],["2014-03-17",17.0556,17.0915,16.8836,17.0055,2553800.0],["2014-03-18",16.9768,17.0771,16.941,16.9481,1778700.0],["2014-03-19",16.9553,16.9696,16.726,16.7976,2479800.0],["2014-03-20",16.7546,17.1201,16.7331,17.0699,2945600.0],["2014-03-21",17.6934,17.8367,17.3136,17.3566,5270100.0],["2014-03-24",17.4139,17.4569,17.2204,17.2778,3333100.0],["2014-03-25",17.3136,17.4139,17.2419,17.3136,1846300.0],["2014-03-26",17.4139,17.4354,17.1129,17.1273,4382400.0],["2014-03-27",17.0843,17.1416,16.984,17.0341,2986100.0],["2014-03-28",17.0986,17.3064,17.0556,17.1846,3898800.0],["2014-03-31",17.2491,17.3781,17.1989,17.3566,4845300.0],["2014-04-01",17.4283,17.4713,17.1774,17.2634,2295200.0],["2014-04-02",17.3064,17.3996,17.2348,17.2778,3283000.0],["2014-04-03",17.3494,17.5644,17.3064,17.5573,3415000.0],["2014-04-04",17.6146,17.6719,17.3853,17.3924,2585200.0],["2014-04-07",17.3996,17.4713,17.2563,17.2778,3691600.0],["2014-04-08",17.2491,17.3853,17.1846,17.3136,2532700.0],["2014-04-09",17.3996,17.5143,17.2061,17.2419,5066700.0],["2014-04-10",17.2563,17.4641,17.0628,17.0628,3190500.0],["2014-04-11",16.984,17.0413,16.8693,16.9553,3436300.0],["2014-04-14",17.1058,17.1488,16.769,17.1416,4783000.0],["2014-04-15",17.07,17.1488,16.9481,17.0771,3117400.0],["2014-04-16",17.2133,17.2276,17.1273,17.1918,2860800.0],["2014-04-17",17.1703,17.1989,17.07,17.1703,2137300.0],["2014-04-21",16.941,17.1918,16.855,17.0843,1715100.0],["2014-04-22",17.0986,17.1273,16.984,17.027,2606700.0],["2014-04-23",17.3638,17.3638,16.9123,16.9768,4193700.0],["2014-04-24",17.0914,17.2993,16.9911,17.1559,8357100.0],["2014-04-25",17.0986,17.1416,16.9123,17.0485,5101700.0],["2014-04-28",17.1416,17.2061,17.0485,17.1918,5475600.0],["2014-04-29",17.2419,17.3996,17.1918,17.2419,8692900.0],["2014-04-30",17.2491,17.4068,17.1631,17.3781,13662500.0],["2014-05-01",17.3781,17.9227,17.2849,17.9012,9402500.0],["2014-05-02",17.8654,17.9657,17.7006,17.7722,6781400.0],["2014-05-05",17.7006,17.8439,17.6146,17.8152,3400800.0],["2014-05-06",17.7364,17.7794,17.5573,17.6146,4834600.0],["2014-05-07",17.6361,17.7651,17.5788,17.6361,7315900.0],["2014-05-08",17.6146,17.7221,17.5644,17.6432,3299300.0],["2014-05-09",17.6289,17.6647,17.5573,17.6576,6621500.0],["2014-05-12",17.7364,17.8367,17.7292,17.8009,6031700.0],["2014-05-13",17.8511,17.9442,17.7722,17.9371,6622500.0],["2014-05-14",18.0947,18.3455,18.0302,18.2309,12739800.0],["2014-05-15",18.1807,18.3169,18.0947,18.1377,4930400.0],["2014-05-16",18.2094,18.238,18.1162,18.1735,3808100.0],["2014-05-19",18.2739,18.2739,18.0517,18.1592,2295800.0],["2014-05-20",18.1735,18.1735,17.9442,18.0231,2642800.0],["2014-05-21",18.0947,18.1234,18.0159,18.1091,2637000.0],["2014-05-22",18.1234,18.1592,17.9872,18.0302,2619100.0],["2014-05-23",18.0661,18.1019,17.9514,17.9872,2120300.0],["2014-05-27",17.6217,18.0517,17.6217,17.9586,3024800.0],["2014-05-28",18.0159,18.152,17.9514,18.1019,3529000.0],["2014-05-29",18.1592,18.1736,18.0302,18.0374,2466000.0],["2014-05-30",18.0661,18.0876,17.8654,17.9371,3124400.0],["2014-06-02",17.9586,18.0231,17.7722,17.8511,3587000.0],["2014-06-03",17.9801,18.0087,17.7866,17.8367,2776300.0],["2014-06-04",17.8296,17.9012,17.7722,17.8511,3398700.0],["2014-06-05",17.6934,17.9801,17.6146,17.9729,2882400.0],["2014-06-06",18.0231,18.1879,18.0159,18.0947,2101500.0],["2014-06-09",18.0876,18.1879,17.9872,18.0374,1627800.0],["2014-06-10",18.0159,18.0589,17.8654,17.9084,2879800.0],["2014-06-11",17.8009,18.1664,17.8009,18.0374,3884500.0],["2014-06-12",18.0804,18.1019,17.9227,18.0517,2719100.0],["2014-06-13",17.5501,18.2094,17.5501,18.1234,2443900.0],["2014-06-16",18.1807,18.324,18.1735,18.2739,3615500.0],["2014-06-17",18.0876,18.3169,18.0589,18.2739,3196800.0],["2014-06-18",18.2596,18.3814,18.1664,18.3599,2238500.0],["2014-06-19",18.3814,18.6322,18.2954,18.5605,5723900.0],["2014-06-20",18.6179,18.6537,18.41,18.4745,5786400.0],["2014-06-23",18.4745,18.4817,18.3169,18.3599,3072700.0],["2014-06-24",18.3384,18.367,18.2022,18.2452,3991400.0],["2014-06-25",18.238,18.238,18.1091,18.1521,3507600.0],["2014-06-26",18.2022,18.2309,17.9371,18.0661,4057000.0],["2014-06-27",17.9514,18.1019,17.9514,18.1019,8530700.0],["2014-06-30",18.1091,18.195,18.0732,18.1735,2658300.0],["2014-07-01",18.2309,18.3169,18.2165,18.2595,2088100.0],["2014-07-02",18.1664,18.3025,18.0446,18.0661,2308600.0],["2014-07-03",17.8224,18.1879,17.7292,18.0302,1913800.0],["2014-07-07",18.0661,18.1377,17.9299,17.9801,2864700.0],["2014-07-08",17.9657,18.0589,17.9299,18.0374,3764800.0],["2014-07-09",18.0231,18.1521,17.9586,18.0517,3035200.0],["2014-07-10",17.7364,17.8582,17.4999,17.5716,8649900.0],["2014-07-11",17.5429,17.5859,17.4068,17.5071,4497100.0],["2014-07-14",17.5501,17.7579,17.4426,17.4928,4580200.0],["2014-07-15",17.5286,17.6862,17.4068,17.4856,4917400.0],["2014-07-16",17.5573,17.5859,17.4283,17.5143,3589300.0],["2014-07-17",17.4641,17.6934,17.3064,17.3136,3920400.0],["2014-07-18",17.3064,17.3566,17.2348,17.3136,5602700.0],["2014-07-21",17.3064,17.3996,17.2706,17.3638,3603800.0],["2014-07-22",17.3638,17.3853,17.2778,17.3279,2583800.0],["2014-07-23",17.3853,17.3853,17.2348,17.2921,3264200.0],["2014-07-24",17.3638,17.4498,17.2778,17.4283,3213100.0],["2014-07-25",17.3279,17.4211,17.2993,17.3351,3308200.0],["2014-07-28",17.3136,17.3638,17.2133,17.3136,2985700.0],["2014-07-29",17.3064,17.3709,17.0771,17.0843,3187500.0],["2014-07-30",17.1273,17.1918,16.941,16.9696,3161200.0],["2014-07-31",17.07,17.1273,16.7976,16.7976,4624000.0],["2014-08-01",16.9123,16.9625,16.6256,16.64,22511100.0],["2014-08-04",16.6973,16.8263,16.6256,16.7833,11864700.0],["2014-08-05",16.7833,16.898,16.7045,16.7331,7201700.0],["2014-08-06",16.6973,16.8765,16.6973,16.7833,3212900.0],["2014-08-07",16.8908,17.1488,16.7188,16.726,2522600.0],["2014-08-08",16.7546,17.0126,16.726,16.9911,2777100.0],["2014-08-11",17.1416,17.1416,16.9768,16.9768,3878900.0],["2014-08-12",16.9983,17.0628,16.9481,17.0556,2670500.0],["2014-08-13",17.1989,17.3494,17.0843,17.3423,5693500.0],["2014-08-14",17.5788,17.6218,17.4283,17.5501,3506600.0],["2014-08-15",17.5931,17.7364,17.5214,17.6003,2960100.0],["2014-08-18",17.6433,17.7436,17.6289,17.6862,3212700.0],["2014-08-19",17.6934,17.7436,17.6289,17.7006,2475800.0],["2014-08-20",17.6433,17.7149,17.6146,17.7077,2075000.0],["2014-08-21",17.7077,17.9227,17.6791,17.8797,2486900.0],["2014-08-22",17.8511,17.8869,17.7077,17.7651,2066600.0],["2014-08-25",17.8081,17.9227,17.7364,17.9084,2011000.0],["2014-08-26",17.9514,17.9514,17.8439,17.8869,1344300.0],["2014-08-27",17.8224,17.9371,17.7866,17.8654,2285700.0],["2014-08-28",17.8152,17.9299,17.7722,17.8511,1419000.0],["2014-08-29",17.9084,17.9442,17.8511,17.9299,1688500.0],["2014-09-02",18.2165,18.2524,18.0016,18.0302,3003700.0],["2014-09-03",18.109,18.152,17.9227,17.9586,2168600.0],["2014-09-04",17.9872,18.0302,17.8941,17.9442,2102500.0],["2014-09-05",17.9012,18.0159,17.8941,18.0159,2348100.0],["2014-09-08",18.0087,18.0231,17.8439,17.8869,2476800.0],["2014-09-09",17.9012,17.9227,17.8081,17.8726,2189700.0],["2014-09-10",17.8797,17.9299,17.8152,17.8582,4069200.0],["2014-09-11",17.8081,17.9729,17.7722,17.9442,3141200.0],["2014-09-12",17.9586,18.1019,17.9084,17.9586,3827200.0],["2014-09-15",17.9729,18.0876,17.9084,18.0374,2081300.0],["2014-09-16",18.0159,18.1449,17.9872,18.0661,2502700.0],["2014-09-17",18.1162,18.1377,18.0231,18.0661,1748900.0],["2014-09-18",18.152,18.2739,18.1091,18.2524,1799500.0],["2014-09-19",18.3527,18.367,18.0804,18.1449,4015600.0],["2014-09-22",18.1019,18.1735,18.0374,18.1377,2452400.0],["2014-09-23",18.1377,18.1521,18.0374,18.0732,3284500.0],["2014-09-24",18.0804,18.281,18.0589,18.195,2783400.0],["2014-09-25",18.1664,18.2165,18.0374,18.1377,3498700.0],["2014-09-26",18.1521,18.3025,18.0732,18.2452,1705700.0],["2014-09-29",18.1234,18.3169,18.1019,18.2667,2310400.0],["2014-09-30",18.2452,18.2739,18.0804,18.1162,1863100.0],["2014-10-01",18.1377,18.2452,17.9944,18.0446,3012000.0],["2014-10-02",18.0374,18.2237,18.0159,18.1664,2038100.0],["2014-10-03",18.2524,18.4315,18.2237,18.3814,2125100.0],["2014-10-06",18.4602,18.4745,18.2595,18.3455,2260700.0],["2014-10-07",18.2524,18.3169,18.0876,18.0876,2596200.0],["2014-10-08",18.0876,18.3814,18.0661,18.3814,2383000.0],["2014-10-09",18.3384,18.4172,18.0804,18.1091,3720700.0],["2014-10-10",18.0947,18.3097,17.9156,17.9156,4664900.0],["2014-10-13",17.9371,18.0159,17.7651,17.7794,4764100.0],["2014-10-14",17.8654,17.9227,17.7364,17.8081,3267600.0],["2014-10-15",17.5931,17.7579,17.3136,17.5716,6113900.0],["2014-10-16",17.3638,17.6648,17.3208,17.5071,5755100.0],["2014-10-17",17.6433,17.8296,17.6146,17.7436,5313600.0],["2014-10-20",17.6791,17.8654,17.6433,17.8224,2689100.0],["2014-10-21",17.9156,18.2882,17.8797,18.281,2792200.0],["2014-10-22",18.2524,18.4244,18.1592,18.1592,2499200.0],["2014-10-23",18.3025,18.3814,18.1879,18.2237,2271400.0],["2014-10-24",18.2022,18.5605,18.1807,18.539,4351800.0],["2014-10-27",18.5964,18.7827,18.4459,18.711,3453800.0],["2014-10-28",18.7468,18.84,18.5892,18.8257,2293600.0],["2014-10-29",18.8185,18.8328,18.4745,18.5462,2884500.0],["2014-10-30",18.4745,18.6895,18.41,18.625,2691700.0],["2014-10-31",18.8042,18.9332,18.7898,18.926,2454300.0],["2014-11-03",18.926,18.9905,18.8042,18.9833,2155700.0],["2014-11-04",19.0048,19.1697,18.9762,19.1338,2223200.0],["2014-11-05",19.2055,19.27,19.0837,19.2628,2054500.0],["2014-11-06",19.3058,19.3058,19.2055,19.2771,2104100.0],["2014-11-07",19.27,19.3416,19.1983,19.2485,2502600.0],["2014-11-10",19.2413,19.3488,19.2055,19.2915,2097000.0],["2014-11-11",19.3345,19.3345,19.1482,19.1697,2344200.0],["2014-11-12",19.0837,19.3775,19.0478,19.3488,3667300.0],["2014-11-13",19.399,19.4921,19.3488,19.4778,3032000.0],["2014-11-14",19.4491,19.5065,19.2986,19.3345,1753200.0],["2014-11-17",19.3345,19.3488,19.2198,19.3345,1741600.0],["2014-11-18",19.3775,19.5638,19.3058,19.4921,2359200.0],["2014-11-19",19.4133,19.442,19.2556,19.4276,2517600.0],["2014-11-20",19.3345,19.4778,19.313,19.4276,2039700.0],["2014-11-21",19.5781,19.6211,19.4491,19.5996,2639600.0],["2014-11-24",19.6355,19.6785,19.5065,19.5853,2051900.0],["2014-11-25",19.5925,19.6283,19.4133,19.5065,2193200.0],["2014-11-26",19.4921,19.5351,19.4205,19.5208,1431400.0],["2014-11-28",19.5996,19.7215,19.5136,19.5208,1186500.0],["2014-12-01",19.4635,19.5566,19.356,19.4205,3322800.0],["2014-12-02",19.4061,19.5853,19.4061,19.5351,2952300.0],["2014-12-03",19.4921,19.6426,19.4563,19.4993,4923200.0],["2014-12-04",19.5136,19.5925,19.4348,19.5065,3319500.0],["2014-12-05",19.5495,19.6211,19.485,19.5351,2888600.0],["2014-12-08",19.5638,19.6928,19.5136,19.5495,4891000.0],["2014-12-09",19.4491,19.4778,19.1912,19.227,8200600.0],["2014-12-10",19.2342,19.356,19.1338,19.1768,7133300.0],["2014-12-11",19.1768,19.4133,19.1768,19.2413,7369400.0],["2014-12-12",19.1338,19.2413,18.9117,18.9117,3467200.0],["2014-12-15",19.0478,19.0622,18.6107,18.8042,4084700.0],["2014-12-16",18.6537,18.711,18.2309,18.453,8482800.0],["2014-12-17",18.5175,18.7898,18.4244,18.7612,3922500.0],["2014-12-18",18.9475,19.1768,18.8257,19.1768,3960100.0],["2014-12-19",19.2055,19.3201,19.0335,19.0335,5573100.0],["2014-12-22",19.0908,19.2342,19.0192,19.1625,2468900.0],["2014-12-23",19.2628,19.3918,19.227,19.3273,2266600.0],["2014-12-24",19.3918,19.3918,19.2915,19.2915,938500.0],["2014-12-26",19.3631,19.442,19.2915,19.356,1073200.0],["2014-12-29",19.3345,19.5351,19.27,19.4348,1415700.0],["2014-12-30",19.442,19.5495,19.3631,19.5065,1540200.0],["2014-12-31",19.5351,19.5925,19.3273,19.3416,2253500.0],["2015-01-02",19.4133,19.5136,19.1912,19.3775,2849900.0],["2015-01-05",19.2485,19.2843,19.0837,19.1625,3425600.0],["2015-01-06",19.1697,19.2198,18.9117,18.926,3639400.0],["2015-01-07",19.1195,19.3201,19.0478,19.3201,3606300.0],["2015-01-08",19.4706,19.7143,19.4205,19.7071,2748100.0],["2015-01-09",19.7071,19.7071,19.2557,19.2915,4678600.0],["2015-01-12",19.27,19.3416,18.9547,19.0192,2820500.0],["2015-01-13",19.184,19.3846,18.9547,18.9905,3467800.0],["2015-01-14",18.9188,18.9475,18.6035,18.6537,6148900.0],["2015-01-15",18.668,18.883,18.668,18.8257,5020000.0],["2015-01-16",18.6824,18.8973,18.6107,18.8973,4180900.0],["2015-01-20",19.0263,19.0765,18.7325,18.8615,1983400.0],["2015-01-21",18.7827,18.8973,18.6537,18.7683,2762600.0],["2015-01-22",18.9117,19.1697,18.754,19.1267,2516500.0],["2015-01-23",19.1553,19.184,18.9762,18.9833,1641300.0],["2015-01-26",18.969,19.27,18.883,19.2557,2921000.0],["2015-01-27",19.0837,19.2915,19.012,19.1267,2349900.0],["2015-01-28",19.4133,19.5996,18.9977,19.012,5805800.0],["2015-01-29",19.0478,19.1267,18.7755,19.098,3264500.0],["2015-01-30",18.8973,18.9905,18.5892,18.5964,4914100.0],["2015-02-02",18.7406,19.0424,18.5713,19.0277,3720300.0],["2015-02-03",19.013,19.3516,18.9541,19.2117,4049200.0],["2015-02-04",19.1381,19.3442,19.116,19.2117,3317100.0],["2015-02-05",19.2559,19.4325,19.1013,19.4178,3472500.0],["2015-02-06",19.4325,19.5282,19.278,19.4178,3772700.0],["2015-02-09",19.3001,19.4694,19.2412,19.3884,2597800.0],["2015-02-10",19.5061,19.543,19.3737,19.4767,2997400.0],["2015-02-11",19.4693,19.6902,19.462,19.6313,2686300.0],["2015-02-12",19.6607,19.9257,19.646,19.911,3554900.0],["2015-02-13",19.8889,19.9846,19.7932,19.9552,3222300.0],["2015-02-17",19.9699,19.9846,19.6534,19.6828,3355900.0],["2015-02-18",19.6607,19.7123,19.4914,19.6902,3402900.0],["2015-02-19",19.6386,19.6902,19.4988,19.6607,2868200.0],["2015-02-20",19.5871,19.646,19.278,19.5871,5153900.0],["2015-02-23",19.5798,19.5798,19.4178,19.5503,2623800.0],["2015-02-24",19.5282,19.6534,19.4841,19.5945,1763500.0],["2015-02-25",19.6239,19.646,19.5209,19.5577,1744500.0],["2015-02-26",19.5135,19.6975,19.4178,19.6755,3034400.0],["2015-02-27",19.6239,19.6975,19.5798,19.6166,2553600.0],["2015-03-02",19.6018,19.9699,19.5209,19.9404,3564700.0],["2015-03-03",19.8227,19.9036,19.6239,19.7196,2813400.0],["2015-03-04",19.6534,19.6681,19.3957,19.4473,2581500.0],["2015-03-05",19.4694,19.543,19.3957,19.5356,2208300.0],["2015-03-06",19.4105,19.6166,19.2632,19.3295,4490600.0],["2015-03-09",19.3148,19.4693,19.3148,19.4399,1739100.0],["2015-03-10",19.3369,19.3663,19.1087,19.1234,3519000.0],["2015-03-11",19.1234,19.4178,19.0792,19.3737,2945800.0],["2015-03-12",19.5062,19.7343,19.4546,19.727,3331500.0],["2015-03-13",19.646,19.6975,19.3957,19.4988,2464500.0],["2015-03-16",19.5798,19.8668,19.543,19.8595,3232400.0],["2015-03-17",19.7712,19.9257,19.7343,19.8963,2807100.0],["2015-03-18",19.8079,20.3232,19.7564,20.2496,5820800.0],["2015-03-19",20.2202,20.3747,20.1465,20.2643,4873500.0],["2015-03-20",20.279,20.3895,20.2643,20.3527,4922500.0],["2015-03-23",20.3747,20.5367,20.3306,20.3747,2805900.0],["2015-03-24",20.1613,20.3821,20.0214,20.1024,4542200.0],["2015-03-25",20.1318,20.2202,19.9257,19.9257,3203500.0],["2015-03-26",19.8521,19.9772,19.7343,19.8227,3592500.0],["2015-03-27",19.8153,19.9257,19.7564,19.8963,2296900.0],["2015-03-30",19.9625,20.2275,19.9625,20.1465,2708800.0],["2015-03-31",20.0067,20.1245,19.8668,20.0214,3159800.0],["2015-04-01",19.9404,19.9772,19.7932,19.8447,5389400.0],["2015-04-02",19.8816,19.9257,19.727,19.7564,3310900.0],["2015-04-06",19.6092,19.9478,19.5724,19.8742,5665500.0],["2015-04-07",19.9036,19.911,19.727,19.7343,2309700.0],["2015-04-08",19.7196,19.8668,19.6681,19.7343,5634800.0],["2015-04-09",19.7343,19.8448,19.6681,19.6975,4089000.0],["2015-04-10",19.727,19.8447,19.6975,19.8006,2865900.0],["2015-04-13",19.8006,19.9184,19.7196,19.7491,2460000.0],["2015-04-14",19.6902,19.8079,19.6387,19.6902,3383700.0],["2015-04-15",19.9625,20.1539,19.8006,20.014,5802000.0],["2015-04-16",19.9846,20.0729,19.8447,20.0067,2473900.0],["2015-04-17",19.8374,19.8963,19.6018,19.6902,3975700.0],["2015-04-20",19.83,19.9846,19.7491,19.9404,2614400.0],["2015-04-21",19.9552,20.0067,19.6681,19.6975,2598400.0],["2015-04-22",19.6902,19.7123,19.462,19.6607,4263500.0],["2015-04-23",19.6239,19.8079,19.5798,19.7343,1902800.0],["2015-04-24",19.7196,19.7932,19.6239,19.7711,1761500.0],["2015-04-27",19.8668,19.8668,19.5503,19.565,3101800.0],["2015-04-28",19.5135,19.7343,19.4914,19.6828,2722200.0],["2015-04-29",19.5503,19.6239,19.462,19.543,2552900.0],["2015-04-30",19.6534,19.7638,19.5577,19.6239,4381800.0],["2015-05-01",19.6902,19.8742,19.5945,19.8521,2553800.0],["2015-05-04",19.8668,19.992,19.8079,19.9772,4119700.0],["2015-05-05",19.9552,20.0288,19.8595,19.9404,3909600.0],["2015-05-06",19.9625,19.9846,19.6313,19.7491,4108000.0],["2015-05-07",19.7491,19.8816,19.6828,19.8374,3653700.0],["2015-05-08",19.9846,20.0582,19.9184,19.9772,2582600.0],["2015-05-11",19.911,19.9993,19.8448,19.9184,2633000.0],["2015-05-12",19.8153,19.8816,19.727,19.8521,3547700.0],["2015-05-13",19.8448,19.9257,19.7343,19.8742,2180000.0],["2015-05-14",19.9772,20.1686,19.8742,20.1613,2926600.0],["2015-05-15",20.176,20.279,19.9993,20.0435,5154100.0],["2015-05-18",20.0582,20.095,19.9625,20.0582,3068300.0],["2015-05-19",20.1024,20.1097,19.9846,20.0729,2889800.0],["2015-05-20",20.176,20.2054,20.0288,20.1097,3617000.0],["2015-05-21",20.0435,20.1833,19.992,20.1318,2413400.0],["2015-05-22",20.1318,20.2422,20.0656,20.0803,2635400.0],["2015-05-26",20.0509,20.1171,19.9257,19.9478,4486000.0],["2015-05-27",20.0361,20.095,19.9331,20.0729,1800000.0],["2015-05-28",20.0067,20.1907,19.992,20.1833,6090300.0],["2015-05-29",20.1465,20.1907,20.0288,20.1245,10815700.0],["2015-06-01",20.1907,20.2422,20.095,20.1245,4661700.0],["2015-06-02",20.0509,20.257,20.0509,20.1539,4569700.0],["2015-06-03",20.2275,20.3085,20.1318,20.3085,2999300.0],["2015-06-04",20.1981,20.2643,20.0361,20.0729,4997700.0],["2015-06-05",20.1539,20.2054,20.014,20.1024,6964300.0],["2015-06-08",20.0656,20.1465,19.9184,19.9331,5832100.0],["2015-06-09",19.8963,19.9257,19.7859,19.8595,5192200.0],["2015-06-10",19.9552,20.3085,19.911,20.2938,5261700.0],["2015-06-11",20.3158,20.5146,20.2717,20.4851,2410100.0],["2015-06-12",20.441,20.4778,20.3306,20.441,2001300.0],["2015-06-15",20.2864,20.4042,20.2275,20.3085,3370500.0],["2015-06-16",20.279,20.4557,20.2275,20.3968,2028900.0],["2015-06-17",20.4778,20.5661,20.3453,20.5146,3813400.0],["2015-06-18",20.6029,20.9121,20.5735,20.8826,3613700.0],["2015-06-19",20.7428,20.9268,20.6618,20.6692,4440100.0],["2015-06-22",20.89,20.9342,20.7943,20.89,3458200.0],["2015-06-23",20.89,20.9783,20.8237,20.9415,2761800.0],["2015-06-24",20.9342,20.9562,20.7281,20.7869,2557400.0],["2015-06-25",20.7796,20.8311,20.6029,20.7354,3746300.0],["2015-06-26",20.809,20.9194,20.7649,20.8458,3323200.0],["2015-06-29",20.6103,20.728,20.4483,20.4704,3361000.0],["2015-06-30",20.6765,20.7207,20.441,20.4851,3367000.0],["2015-07-01",21.1844,21.1844,20.8237,20.9342,5053900.0],["2015-07-02",20.9783,21.0446,20.7354,20.7869,3268900.0],["2015-07-06",20.5661,20.9268,20.5514,20.89,3498000.0],["2015-07-07",20.9194,21.3464,20.7943,21.3096,5553400.0],["2015-07-08",21.1991,21.3611,21.0666,21.1403,4226900.0],["2015-07-09",21.3979,21.442,21.2359,21.3684,5223700.0],["2015-07-10",21.5745,21.6923,21.5377,21.6334,3833100.0],["2015-07-13",21.8101,22.318,21.7365,21.8837,3499200.0],["2015-07-14",21.8248,21.9499,21.8101,21.9205,3113600.0],["2015-07-15",21.8911,22.134,21.8248,22.0898,4031800.0],["2015-07-16",22.2959,22.3769,22.0972,22.2149,7075100.0],["2015-07-17",22.2297,23.0982,22.1855,23.0246,9790600.0],["2015-07-20",22.7596,23.1277,22.5756,22.6419,8144000.0],["2015-07-21",22.6566,22.7375,22.3621,22.4652,4897300.0],["2015-07-22",22.4799,22.5903,22.4284,22.5388,3428700.0],["2015-07-23",22.5388,22.6198,22.4284,22.4946,2813700.0],["2015-07-24",22.4578,22.5388,22.4137,22.4578,2606200.0],["2015-07-27",22.3033,22.4873,22.2517,22.4284,2462000.0],["2015-07-28",22.5977,22.6198,22.318,22.399,2906400.0],["2015-07-29",22.4063,22.5167,22.2076,22.3695,4353100.0],["2015-07-30",22.3327,22.4578,22.237,22.4431,3187100.0],["2015-07-31",22.583,22.5977,22.4284,22.4505,2272400.0],["2015-08-03",22.4431,22.5388,22.3769,22.5388,1986100.0],["2015-08-04",22.3327,22.5903,22.3327,22.4799,3210100.0],["2015-08-05",22.6345,22.7007,22.4726,22.6271,3063000.0],["2015-08-06",22.6345,22.6934,22.3695,22.4431,3328200.0],["2015-08-07",22.3769,22.5167,22.3033,22.502,2591000.0],["2015-08-10",22.6566,22.7964,22.6271,22.7449,2406300.0],["2015-08-11",22.5535,22.8553,22.5462,22.767,3282700.0],["2015-08-12",22.5535,22.7302,22.3769,22.7081,2599000.0],["2015-08-13",22.8185,22.9142,22.5535,22.8185,2651000.0],["2015-08-14",22.8185,22.9289,22.7302,22.8406,2547000.0],["2015-08-17",22.7449,23.0025,22.6345,22.9952,1976100.0],["2015-08-18",22.951,22.9805,22.8332,22.9584,2639000.0],["2015-08-19",22.8921,23.2381,22.8185,23.1498,5836500.0],["2015-08-20",22.9657,23.0173,22.7228,22.7302,3609700.0],["2015-08-21",22.5682,22.5756,22.053,22.053,5532700.0],["2015-08-24",21.1476,21.7512,20.0435,21.155,8233700.0],["2015-08-25",21.5304,21.7218,21.0004,21.0151,5679800.0],["2015-08-26",21.5304,21.7806,21.1991,21.7218,6306300.0],["2015-08-27",22.0162,22.3621,21.8911,22.2665,4757000.0],["2015-08-28",22.2297,22.2297,22.0015,22.1192,3122400.0],["2015-08-31",22.0972,22.156,21.9647,22.053,2922500.0],["2015-09-01",21.5819,21.7586,21.4347,21.523,3673200.0],["2015-09-02",21.788,21.8469,21.5966,21.8395,3624900.0],["2015-09-03",21.9352,22.1487,21.8174,21.9573,3127300.0],["2015-09-04",21.685,21.7954,21.5819,21.6923,3471500.0],["2015-09-08",22.0236,22.1708,21.8101,22.134,4202400.0],["2015-09-09",22.318,22.3916,21.8175,21.8469,3171400.0],["2015-09-10",21.8322,22.1708,21.7954,22.0677,3144600.0],["2015-09-11",21.972,22.2591,21.9499,22.2517,2696700.0],["2015-09-14",22.2812,22.3769,22.1634,22.2149,3611000.0],["2015-09-15",22.3106,22.5462,22.2149,22.5094,2683500.0],["2015-09-16",22.5903,22.8848,22.4946,22.8038,4110300.0],["2015-09-17",22.8774,23.3338,22.8332,23.0688,5661700.0],["2015-09-18",22.6787,22.951,22.2812,22.5388,12851400.0],["2015-09-21",22.8038,23.0025,22.6566,22.7596,3667100.0],["2015-09-22",22.3842,22.6639,22.3842,22.5682,2866200.0],["2015-09-23",22.5462,22.6713,22.4652,22.583,2341900.0],["2015-09-24",22.4284,22.5683,22.318,22.5314,3069800.0],["2015-09-25",22.8332,22.9142,22.4505,22.5756,4121700.0],["2015-09-28",22.421,22.5903,22.2149,22.2885,3945000.0],["2015-09-29",22.2959,22.4284,22.0088,22.4063,5105500.0],["2015-09-30",22.6198,22.6492,22.4578,22.5535,4341100.0],["2015-10-01",22.6124,22.7817,22.3327,22.5756,3609200.0],["2015-10-02",22.2959,22.8627,22.1487,22.8627,4147700.0],["2015-10-05",23.0246,23.135,22.848,23.1056,3714700.0],["2015-10-06",23.0393,23.3338,22.9731,23.0614,3636700.0],["2015-10-07",23.1792,23.2896,23.0835,23.2749,2343000.0],["2015-10-08",23.1866,23.6724,23.1866,23.6503,2510100.0],["2015-10-09",23.6282,23.7681,23.5399,23.6135,3286800.0],["2015-10-12",23.6135,23.827,23.562,23.7533,2071600.0],["2015-10-13",23.6871,23.849,23.5693,23.6208,2135100.0],["2015-10-14",23.5914,23.6503,23.1866,23.2307,2357700.0],["2015-10-15",23.4147,23.5693,23.2234,23.4295,4150400.0],["2015-10-16",23.6503,24.0551,23.5472,23.9374,4036400.0],["2015-10-19",23.8858,24.0919,23.8122,24.0551,2507900.0],["2015-10-20",24.0846,24.276,24.0846,24.2465,2021500.0],["2015-10-21",24.2907,24.3717,24.0331,24.0551,2825000.0],["2015-10-22",24.1803,24.3569,24.1582,24.3275,2486400.0],["2015-10-23",24.4232,24.4747,24.2465,24.3275,2894700.0],["2015-10-26",24.3422,24.5115,24.3275,24.4526,2174000.0],["2015-10-27",24.2907,24.4232,24.2392,24.4232,3058800.0],["2015-10-28",24.4305,24.7471,24.3349,24.7323,2301800.0],["2015-10-29",24.6882,24.99,24.6661,24.7618,2502500.0],["2015-10-30",24.747,24.7839,24.3716,24.3864,3852800.0],["2015-11-02",24.4894,24.7838,24.3937,24.7544,3805500.0],["2015-11-03",24.6955,24.7103,24.4673,24.5704,3109400.0],["2015-11-04",24.5851,24.6587,24.379,24.4011,2482100.0],["2015-11-05",24.4085,24.5041,23.7239,23.8343,7335200.0],["2015-11-06",23.4,23.6797,23.0541,23.562,7693200.0],["2015-11-09",23.5472,23.5914,23.0688,23.1645,5092200.0],["2015-11-10",23.1718,23.3706,22.9952,23.1498,5512500.0],["2015-11-11",23.2086,23.3632,23.0982,23.2454,2602300.0],["2015-11-12",23.1203,23.2086,22.8406,22.848,3150200.0],["2015-11-13",22.8112,22.8774,22.5241,22.6124,3243300.0],["2015-11-16",22.3769,22.7744,22.1781,22.767,3295000.0],["2015-11-17",22.767,22.8921,22.6271,22.6345,3105100.0],["2015-11-18",22.5903,23.1498,22.399,23.113,4413800.0],["2015-11-19",23.0982,23.2087,22.9731,23.113,2343100.0],["2015-11-20",23.1939,23.4368,23.135,23.2454,2794400.0],["2015-11-23",23.2823,23.4884,23.2234,23.3779,2719100.0],["2015-11-24",23.1939,23.4074,23.1718,23.3632,2381700.0],["2015-11-25",23.3411,23.4221,22.9878,23.0393,2188800.0],["2015-11-27",23.0246,23.032,22.87,22.9069,1607900.0],["2015-11-30",22.9068,22.9731,22.6639,22.686,4894700.0],["2015-12-01",22.5977,22.9437,22.5903,22.9437,4911000.0],["2015-12-02",22.87,22.9437,22.6713,22.6934,3480800.0],["2015-12-03",22.7228,22.7596,22.3106,22.3695,4184800.0],["2015-12-04",22.399,23.0688,22.399,22.9805,4293300.0],["2015-12-07",22.9437,23.0173,22.7228,22.8332,2982900.0],["2015-12-08",22.7155,22.8774,22.6492,22.7891,2835800.0],["2015-12-09",22.6787,22.9363,22.4505,22.5682,3533000.0],["2015-12-10",22.5682,22.8112,22.4431,22.5903,3011800.0],["2015-12-11",22.3033,22.4873,22.1928,22.2959,2647300.0],["2015-12-14",22.3327,22.7155,22.2885,22.6492,3641000.0],["2015-12-15",22.8112,22.9584,22.5683,22.7817,4246400.0],["2015-12-16",22.9731,23.4074,22.8553,23.3853,4238400.0],["2015-12-17",23.5767,23.5988,23.1277,23.1718,3716700.0],["2015-12-18",23.0688,23.0982,22.6934,22.6934,5719400.0],["2015-12-21",22.8406,23.0909,22.6787,22.9069,2526800.0],["2015-12-22",23.0541,23.5252,22.9363,23.4295,3021100.0],["2015-12-23",23.5031,23.584,23.3927,23.5546,2397400.0],["2015-12-24",23.4736,23.6945,23.3927,23.5546,869000.0],["2015-12-28",23.4663,23.5399,23.3411,23.5252,1734200.0],["2015-12-29",23.6945,23.9079,23.5767,23.8932,2703300.0],["2015-12-30",23.8122,23.9742,23.7901,23.7901,1598800.0],["2015-12-31",23.6577,23.7018,23.4,23.4074,1460600.0],["2016-01-04",23.113,23.135,22.6492,22.9069,3266700.0],["2016-01-05",22.9068,23.2454,22.8185,23.1203,6043500.0],["2016-01-06",22.8406,23.0025,22.7155,22.8627,4206300.0],["2016-01-07",22.5314,22.7744,22.3548,22.4726,4892900.0],["2016-01-08",22.5756,22.6051,22.1119,22.1413,4178000.0],["2016-01-11",22.2959,22.6271,22.2665,22.5535,3519600.0],["2016-01-12",22.7081,22.7596,22.1855,22.6198,3083700.0],["2016-01-13",22.7302,22.7596,22.1192,22.1634,2794900.0],["2016-01-14",22.237,22.5241,22.156,22.2444,4102800.0],["2016-01-15",21.6997,22.1413,21.6997,22.0162,4173800.0],["2016-01-19",21.9573,22.0604,21.6923,21.9352,4456500.0],["2016-01-20",21.6923,22.0898,21.5819,21.8469,5852400.0],["2016-01-21",21.9131,22.0824,21.685,21.7512,4218700.0],["2016-01-22",22.0309,22.1266,21.8469,22.0456,3037000.0],["2016-01-25",22.0383,22.0824,21.685,21.7144,3749200.0],["2016-01-26",21.8027,22.0309,21.6261,21.707,3800000.0],["2016-01-27",22.5683,22.6271,22.0236,22.3622,5831800.0],["2016-01-28",22.5388,22.6713,22.0162,22.6124,4399900.0],["2016-01-29",22.7817,23.0835,22.686,23.0025,6877600.0],["2016-02-01",22.7056,23.2283,22.7056,23.0919,6982100.0],["2016-02-02",23.0086,23.2283,22.8798,23.0995,5102900.0],["2016-02-03",23.2283,23.2283,22.7207,23.0465,5863300.0],["2016-02-04",23.0238,23.2359,22.9328,23.2283,4987500.0],["2016-02-05",23.2283,23.448,23.0995,23.2586,3762200.0],["2016-02-08",23.0238,23.3874,22.9934,23.2813,5718600.0],["2016-02-09",23.0844,23.7207,23.0692,23.395,7501200.0],["2016-02-10",23.5086,23.8495,23.4101,23.4177,4266700.0],["2016-02-11",23.0389,23.2435,22.8722,22.9025,5204000.0],["2016-02-12",23.1904,23.8268,23.1525,23.7738,6632000.0],["2016-02-16",24.0162,24.0314,23.6905,23.9783,5294100.0],["2016-02-17",24.2435,24.4102,24.0768,24.289,4908700.0],["2016-02-18",24.289,24.3344,24.0768,24.2056,3178500.0],["2016-02-19",24.0617,24.3041,24.0541,24.1753,3188200.0],["2016-02-22",24.3647,24.4556,24.1223,24.2662,2926700.0],["2016-02-23",24.2662,24.3344,24.0996,24.1905,2888500.0],["2016-02-24",24.0011,24.1677,23.8268,24.1299,3640900.0],["2016-02-25",24.2284,24.4178,24.1602,24.3723,3029100.0],["2016-02-26",24.5087,24.5087,24.145,24.3268,3117600.0],["2016-02-29",24.2662,24.4178,24.1602,24.1829,3707300.0],["2016-03-01",24.3647,24.6981,24.2814,24.6753,3260200.0],["2016-03-02",24.6602,25.0238,24.5693,24.9481,3732000.0],["2016-03-03",24.986,25.4102,24.986,25.3723,7479000.0],["2016-03-04",25.342,25.4026,25.0541,25.1451,3659200.0],["2016-03-07",25.0314,25.289,25.0087,25.2511,3800100.0],["2016-03-08",25.1602,25.2284,24.9557,25.0238,3916800.0],["2016-03-09",25.1526,25.236,24.9557,25.0238,1962800.0],["2016-03-10",25.1148,25.2057,24.7132,24.8799,4260100.0],["2016-03-11",25.092,25.1678,24.8723,25.1602,5756100.0],["2016-03-14",25.1526,25.1678,24.9405,25.0314,3522600.0],["2016-03-15",24.8875,25.236,24.8572,25.2132,3153200.0],["2016-03-16",25.1905,25.8118,25.0844,25.7739,4386200.0],["2016-03-17",25.8193,26.1603,25.592,26.1072,3810900.0],["2016-03-18",26.1906,26.2663,26.0542,26.2209,6531100.0],["2016-03-21",26.1375,26.4936,26.1072,26.4633,3242800.0],["2016-03-22",26.3951,26.6224,26.3497,26.5466,3645400.0],["2016-03-23",26.5088,26.7209,26.4557,26.6451,3701300.0],["2016-03-24",26.4936,26.5694,26.183,26.3724,2504700.0],["2016-03-28",26.3648,26.5921,26.3345,26.5391,2097500.0],["2016-03-29",26.5466,26.6527,26.4178,26.5315,3320700.0],["2016-03-30",26.6451,26.7133,26.4103,26.5391,2325500.0],["2016-03-31",26.5618,26.6679,26.4557,26.6224,2877300.0],["2016-04-01",26.6072,26.8951,26.486,26.88,2633400.0],["2016-04-04",26.8724,26.9254,26.5997,26.6451,2747400.0],["2016-04-05",26.5694,26.6451,26.2512,26.2512,4073700.0],["2016-04-06",26.2587,26.3497,26.1527,26.3421,3518200.0],["2016-04-07",26.2512,26.2663,25.9633,26.0693,3366000.0],["2016-04-08",26.1527,26.2284,26.0239,26.0845,3791900.0],["2016-04-11",26.1375,26.2663,25.9405,25.9709,1936700.0],["2016-04-12",26.039,26.3421,25.9405,26.2966,3670500.0],["2016-04-13",26.3951,26.4785,26.0542,26.3345,3685500.0],["2016-04-14",25.8572,25.8648,25.1754,25.433,7797500.0],["2016-04-15",25.3951,25.4102,25.1754,25.3269,4164600.0],["2016-04-18",25.2814,25.5466,25.2284,25.5466,3837900.0],["2016-04-19",25.5996,25.7133,25.4784,25.5693,3383000.0],["2016-04-20",25.5845,25.6602,25.2132,25.3345,2510100.0],["2016-04-21",25.236,25.3117,24.7511,24.789,3470100.0],["2016-04-22",24.7966,25.039,24.7966,24.9632,2387100.0],["2016-04-25",24.8647,24.9329,24.7511,24.8951,2309500.0],["2016-04-26",24.9329,24.9708,24.7132,24.8117,3172600.0],["2016-04-27",24.8496,24.9632,24.7208,24.842,2062100.0],["2016-04-28",24.6526,24.842,24.5541,24.6526,2179900.0],["2016-04-29",24.5466,24.7587,24.4405,24.6981,2336900.0],["2016-05-02",24.7208,25.1375,24.7208,25.0541,2217400.0],["2016-05-03",24.8344,25.1678,24.7511,25.1375,2812600.0],["2016-05-04",25.0011,25.0769,24.7814,24.8723,3243100.0],["2016-05-05",24.9632,25.2587,24.8193,24.9102,3484800.0],["2016-05-06",24.8041,25.0466,24.5541,24.9708,3161400.0],["2016-05-09",24.9405,25.2057,24.8344,25.1148,2024100.0],["2016-05-10",25.2132,25.4633,25.1223,25.4557,2208300.0],["2016-05-11",25.3951,25.486,25.0996,25.1148,2469500.0],["2016-05-12",25.2284,25.4481,25.1451,25.4254,2467500.0],["2016-05-13",25.3193,25.3875,25.1299,25.1829,2339700.0],["2016-05-16",25.1602,25.2208,25.0011,25.0314,4540000.0],["2016-05-17",25.0163,25.1526,24.7966,24.8647,4758900.0],["2016-05-18",24.7587,24.7587,24.2359,24.5314,10880600.0],["2016-05-19",24.4253,24.7663,24.289,24.6678,4692600.0],["2016-05-20",24.7966,25.0693,24.736,24.986,3655600.0],["2016-05-23",24.9557,25.0466,24.895,24.9935,3021400.0],["2016-05-24",25.1526,25.6148,25.0617,25.3723,2874800.0],["2016-05-25",25.3951,25.4405,25.1678,25.1981,2651300.0],["2016-05-26",25.1678,25.2587,25.1299,25.1905,3123300.0],["2016-05-27",25.1981,25.2435,25.1299,25.1905,3646800.0],["2016-05-31",25.2587,25.342,25.092,25.2284,6316600.0],["2016-06-01",25.1678,25.342,25.1223,25.3042,3077600.0],["2016-06-02",24.9557,25.2208,24.7966,25.1299,2721900.0],["2016-06-03",24.8572,24.9935,24.6981,24.9102,2866300.0],["2016-06-06",24.895,25.0314,24.7814,24.8269,1642700.0],["2016-06-07",24.9026,24.9632,24.6375,24.645,2811300.0],["2016-06-08",24.5844,24.8951,24.5466,24.8647,2207800.0],["2016-06-09",24.7814,24.9329,24.7208,24.8951,2159000.0],["2016-06-10",24.7359,24.9405,24.6678,24.7435,3293200.0],["2016-06-13",24.7587,24.8875,24.4632,24.4935,2665900.0],["2016-06-14",24.4784,24.539,24.2662,24.3117,2877000.0],["2016-06-15",24.2662,24.3723,24.0086,24.0541,3325000.0],["2016-06-16",23.9253,24.2132,23.7738,24.198,2017900.0],["2016-06-17",24.0996,24.1905,23.9935,24.0996,2605000.0],["2016-06-20",24.289,24.4481,24.1071,24.1299,2490100.0],["2016-06-21",24.2283,24.3496,24.1223,24.2738,2011300.0],["2016-06-22",24.2132,24.4253,24.2132,24.2662,1821300.0],["2016-06-23",24.5011,24.6147,24.3571,24.6147,1904000.0],["2016-06-24",23.8268,24.2587,23.698,24.0011,5671400.0],["2016-06-27",23.7435,23.9405,23.592,23.7586,4101500.0],["2016-06-28",23.8647,24.2208,23.7359,24.2208,2433600.0],["2016-06-29",24.3647,24.7663,24.3647,24.7208,3572600.0],["2016-06-30",24.7587,25.3799,24.6981,25.3799,3543400.0],["2016-07-01",25.3648,25.3799,25.1148,25.1829,2364800.0],["2016-07-05",24.9784,25.1451,24.9102,25.0238,1973400.0],["2016-07-06",24.9784,25.1072,24.895,25.0844,2196000.0],["2016-07-07",25.0844,25.2738,25.0541,25.1072,3533900.0],["2016-07-08",25.3345,25.5617,25.0769,25.5239,3132200.0],["2016-07-11",25.5542,25.6527,25.3875,25.3875,2318300.0],["2016-07-12",25.4405,25.5617,25.1754,25.1981,3229500.0],["2016-07-13",25.2132,25.4254,25.1299,25.2057,2963400.0],["2016-07-14",25.486,25.6527,25.1905,25.3496,4122400.0],["2016-07-15",25.4254,25.4254,25.0466,25.0769,2295800.0],["2016-07-18",25.0011,25.0693,24.8496,24.8799,2337800.0],["2016-07-19",24.8117,24.9102,24.7284,24.9026,1889600.0],["2016-07-20",24.9178,25.0314,24.8496,24.8496,1786600.0],["2016-07-21",24.7511,24.9026,24.6829,24.736,2621700.0],["2016-07-22",24.8041,25.0617,24.7966,25.0541,1502900.0],["2016-07-25",25.0541,25.0693,24.9178,24.9557,1831300.0],["2016-07-26",24.9557,25.0466,24.6678,24.7284,2052900.0],["2016-07-27",24.7056,24.8193,24.6753,24.7132,2333900.0],["2016-07-28",24.6829,24.8193,24.6526,24.7284,2118000.0],["2016-07-29",24.6981,24.8041,24.5996,24.6299,3175800.0],["2016-08-01",24.6299,24.7056,24.5769,24.6223,2433100.0],["2016-08-02",24.592,24.7284,24.5011,24.6602,2891800.0],["2016-08-03",24.7359,25.0693,24.6602,25.0087,4301900.0],["2016-08-04",25.0617,25.5163,24.9708,25.3875,4148500.0],["2016-08-05",25.5693,25.8496,25.5011,25.8496,2686200.0],["2016-08-08",25.8496,25.9254,25.736,25.8648,2004000.0],["2016-08-09",25.736,25.9784,25.6678,25.8345,2236000.0],["2016-08-10",25.736,25.8875,25.7208,25.7663,1823400.0],["2016-08-11",25.8345,25.9027,25.7133,25.8269,1689600.0],["2016-08-12",25.8042,25.8724,25.7284,25.736,1193700.0],["2016-08-15",25.736,25.8118,25.6375,25.6527,1738200.0],["2016-08-16",25.6527,25.7208,25.4329,25.4557,1837100.0],["2016-08-17",25.0466,25.3799,25.0011,25.1299,3240400.0],["2016-08-18",25.0769,25.2057,24.9935,25.1678,2277900.0],["2016-08-19",25.0769,25.092,24.9026,24.9405,2188100.0],["2016-08-22",24.8647,24.9178,24.6299,24.8269,2051000.0],["2016-08-23",24.736,24.7738,24.4178,24.4935,3879700.0],["2016-08-24",24.4329,24.5314,24.342,24.3875,1778300.0],["2016-08-25",24.395,24.6299,24.289,24.4935,2109700.0],["2016-08-26",24.539,24.6981,24.3344,24.4253,2029900.0],["2016-08-29",24.4556,24.6602,24.4556,24.6526,1484300.0],["2016-08-30",24.6829,24.7284,24.5844,24.7132,1438000.0],["2016-08-31",24.7132,24.8344,24.5162,24.6678,2406300.0],["2016-09-01",24.6829,24.789,24.4859,24.6375,2299300.0],["2016-09-02",24.6981,24.8041,24.4784,24.5996,2333500.0],["2016-09-06",24.6602,24.6602,24.3268,24.5087,2519400.0],["2016-09-07",24.5162,24.5314,24.2738,24.4859,2810200.0],["2016-09-08",24.395,24.4481,24.2359,24.2435,2009500.0],["2016-09-09",24.0314,24.039,23.6677,23.6677,3377600.0],["2016-09-12",23.5238,23.9556,23.501,23.8647,4242800.0],["2016-09-13",23.6147,23.7056,23.4707,23.5238,4143100.0],["2016-09-14",23.5617,23.5995,23.2435,23.3116,3981500.0],["2016-09-15",23.2586,23.698,23.1374,23.5541,4475000.0],["2016-09-16",23.5313,23.8192,23.4253,23.5844,6606300.0],["2016-09-19",23.592,23.6753,23.3647,23.5617,2867900.0],["2016-09-20",23.7132,23.7586,23.501,23.501,2013300.0],["2016-09-21",23.5692,23.645,23.395,23.6298,3109900.0],["2016-09-22",23.6753,23.7662,23.6374,23.6905,3087600.0],["2016-09-23",23.5692,23.6904,23.5617,23.5995,3035400.0],["2016-09-26",23.4783,23.7435,23.4632,23.6526,3006700.0],["2016-09-27",23.6601,23.8874,23.5844,23.8117,3574600.0],["2016-09-28",23.8344,23.9026,23.698,23.8874,1763400.0],["2016-09-29",23.8495,23.9102,23.5844,23.6753,2460400.0],["2016-09-30",23.7965,23.9632,23.7283,23.8647,2790600.0],["2016-10-03",23.7511,23.8041,23.4556,23.592,2622400.0],["2016-10-04",23.592,23.592,23.2889,23.395,2753200.0],["2016-10-05",23.5086,23.7283,23.5086,23.6601,2975400.0],["2016-10-06",23.6753,23.6829,23.2056,23.5086,3911900.0],["2016-10-07",23.5086,23.9783,23.4935,23.8192,3702100.0],["2016-10-10",23.9632,23.9632,23.7814,23.7965,1734500.0],["2016-10-11",23.7283,23.8495,23.501,23.5768,2690500.0],["2016-10-12",23.5768,24.0162,23.5617,23.9935,2422700.0],["2016-10-13",24.4102,24.6981,24.3799,24.6072,4808200.0],["2016-10-14",24.9405,25.0238,24.7132,24.7966,3957900.0],["2016-10-17",24.7814,24.8117,24.5238,24.592,2707000.0],["2016-10-18",24.8041,24.8269,24.2284,24.3041,3743200.0],["2016-10-19",24.3268,24.4329,24.2284,24.4253,3160200.0],["2016-10-20",24.3571,24.4784,24.2208,24.2511,3100300.0],["2016-10-21",24.0541,24.2132,24.0011,24.1526,3141000.0],["2016-10-24",24.2814,24.3571,24.1299,24.2132,1939900.0],["2016-10-25",24.1829,24.2132,24.0617,24.145,1876100.0],["2016-10-26",24.1147,24.3344,24.0617,24.2284,1412700.0],["2016-10-27",24.2662,24.3193,23.9783,23.9783,1821100.0],["2016-10-28",24.0086,24.1147,23.6526,23.8344,2512100.0],["2016-10-31",23.9253,23.9405,23.7738,23.8723,2461900.0],["2016-11-01",24.039,24.039,23.5844,23.6905,2252500.0],["2016-11-02",23.6298,23.7435,23.5313,23.5768,2028600.0],["2016-11-03",23.6677,23.8874,23.6223,23.7511,2647800.0],["2016-11-04",23.751,23.7662,23.4783,23.5692,2983500.0],["2016-11-07",23.842,23.8647,23.6526,23.8268,2053500.0],["2016-11-08",23.8192,24.2814,23.7283,24.2284,2594300.0],["2016-11-09",24.1677,24.395,23.9556,24.3041,3747400.0],["2016-11-10",24.4026,25.0238,24.342,25.0011,4208200.0],["2016-11-11",24.9329,25.2057,24.895,25.1602,3030500.0],["2016-11-14",25.2208,25.4329,25.0996,25.3042,3367300.0],["2016-11-15",25.2814,25.3875,25.1829,25.2587,3129900.0],["2016-11-16",25.1148,25.2057,24.5541,24.6678,5138600.0],["2016-11-17",24.736,25.0238,24.6526,24.9481,3390200.0],["2016-11-18",24.9405,25.1754,24.9026,24.9557,2779100.0],["2016-11-21",24.9557,25.0693,24.8269,24.9557,1790700.0],["2016-11-22",25.0238,25.3117,24.9481,25.1981,2986400.0],["2016-11-23",25.1981,25.342,25.1451,25.3042,1933700.0],["2016-11-25",25.3117,25.3723,25.2587,25.342,702800.0],["2016-11-28",25.2057,25.4026,25.2057,25.3193,2120900.0],["2016-11-29",25.3496,25.4481,25.2208,25.4405,2439600.0],["2016-11-30",25.4557,25.5314,25.2057,25.2284,5265600.0],["2016-12-01",25.2132,25.5239,25.2132,25.4784,2490500.0],["2016-12-02",25.4784,25.5314,25.3269,25.4102,1760000.0],["2016-12-05",25.5163,25.5314,25.2132,25.2435,3038700.0],["2016-12-06",25.2587,25.4481,25.2511,25.3345,7083100.0],["2016-12-07",25.4102,25.683,25.3193,25.6527,3773800.0],["2016-12-08",25.6905,25.9102,25.5693,25.7966,2477500.0],["2016-12-09",25.8269,25.9709,25.6527,25.9633,2830700.0],["2016-12-12",25.9784,26.2663,25.933,26.1603,3538100.0],["2016-12-13",26.2209,26.2209,26.0315,26.0693,2446800.0],["2016-12-14",26.0693,26.7966,26.039,26.5845,8591600.0],["2016-12-15",26.6603,27.0164,26.5997,26.8724,4447700.0],["2016-12-16",26.9406,27.1603,26.8724,27.0618,7491700.0],["2016-12-19",27.13,27.1679,27.0164,27.0391,3218900.0],["2016-12-20",27.077,27.1679,27.0315,27.077,1962300.0],["2016-12-21",27.0618,27.2361,27.0239,27.0694,1897700.0],["2016-12-22",27.0542,27.1376,26.9406,26.986,2862500.0],["2016-12-23",27.0088,27.0618,26.8648,26.9709,2689200.0],["2016-12-27",26.986,27.1073,26.9027,27.0694,1239700.0],["2016-12-28",27.0315,27.13,26.8573,26.8724,1366900.0],["2016-12-29",26.8951,26.9709,26.7663,26.9027,1318100.0],["2016-12-30",26.9709,26.986,26.8194,26.8951,1561400.0],["2017-01-03",27.077,27.1073,26.6906,26.9179,2993300.0],["2017-01-04",26.9936,27.2361,26.9936,27.1603,2915700.0],["2017-01-05",27.2209,27.2361,26.933,27.1527,2348800.0],["2017-01-06",27.1224,27.4103,27.0997,27.2967,2147000.0],["2017-01-09",27.2588,27.2588,27.0618,27.0618,1876300.0],["2017-01-10",27.2588,27.6527,27.13,27.5164,3641700.0],["2017-01-11",27.4482,27.7209,27.4406,27.63,3412000.0],["2017-01-12",27.5012,27.5012,27.2436,27.4255,2388000.0],["2017-01-13",27.5164,27.6528,27.4406,27.4633,1208200.0],["2017-01-17",27.3497,27.4861,27.1603,27.2588,2367800.0],["2017-01-18",27.3649,27.5997,27.2361,27.5391,2113400.0],["2017-01-19",27.5846,27.6224,27.4179,27.5618,2310100.0],["2017-01-20",27.5694,27.7664,27.5543,27.6831,2233700.0],["2017-01-23",27.6679,27.6679,27.4027,27.6073,3011300.0],["2017-01-24",27.6679,27.774,27.4861,27.7361,2946500.0],["2017-01-25",27.8573,28.721,27.7815,28.6149,5169800.0],["2017-01-26",28.6907,28.8271,28.5846,28.8195,2772900.0],["2017-01-27",28.827,28.918,28.6907,28.7892,2140900.0],["2017-01-30",28.7664,28.7664,28.3422,28.4028,3223100.0],["2017-01-31",28.4104,28.4634,28.1982,28.3649,3354900.0],["2017-02-01",28.4274,28.7438,28.3502,28.5046,3494600.0],["2017-02-02",28.466,28.7438,28.3811,28.6203,3522600.0],["2017-02-03",28.8672,28.929,28.5432,28.6512,4121300.0],["2017-02-06",28.52,28.6898,28.4968,28.5586,2124900.0],["2017-02-07",28.628,28.6743,28.3811,28.5817,2643400.0],["2017-02-08",28.5586,28.628,28.4274,28.5277,2070300.0],["2017-02-09",28.5277,28.8287,28.4583,28.7978,2149400.0],["2017-02-10",28.7206,29.1064,28.7206,29.0601,2575300.0],["2017-02-13",29.1065,29.1296,28.8981,29.0139,2515300.0],["2017-02-14",29.0138,29.0216,28.7746,28.8981,2320400.0],["2017-02-15",29.1296,29.662,29.1296,29.6235,4086900.0],["2017-02-16",29.6389,29.7932,29.5309,29.7932,2445800.0],["2017-02-17",29.7315,29.7855,29.6003,29.7623,1977000.0],["2017-02-21",29.8086,30.071,29.7778,30.0401,2315800.0],["2017-02-22",29.8935,29.9784,29.7392,29.9707,2126800.0],["2017-02-23",29.9475,30.2562,29.8935,30.1636,3470800.0],["2017-02-24",30.017,30.2485,29.9553,30.1327,1976300.0],["2017-02-27",30.179,30.2562,29.9167,30.017,1663300.0],["2017-02-28",29.9321,30.2948,29.909,30.2331,4195000.0],["2017-03-01",30.6266,30.7964,30.4954,30.7655,4113800.0],["2017-03-02",30.7346,30.8195,30.5803,30.6189,2345100.0],["2017-03-03",30.5494,30.7423,30.5031,30.7346,1859000.0],["2017-03-06",30.5571,30.6575,30.4028,30.4105,2079700.0],["2017-03-07",30.4414,30.534,30.3025,30.3411,2215200.0],["2017-03-08",30.4337,30.4491,30.2794,30.3334,2479000.0],["2017-03-09",30.4028,30.4028,30.2794,30.3642,2696600.0],["2017-03-10",30.5108,30.534,30.3565,30.5108,3515900.0],["2017-03-13",30.4954,30.6266,30.4491,30.6189,2786200.0],["2017-03-14",30.5571,30.7732,30.5031,30.6806,2135100.0],["2017-03-15",30.7578,31.0279,30.6883,30.9893,2558300.0],["2017-03-16",30.9584,31.1127,30.8581,30.8889,2148100.0],["2017-03-17",30.9275,31.2285,30.8581,31.105,3869800.0],["2017-03-20",31.3365,31.4214,30.8426,31.0356,6642600.0],["2017-03-21",31.4368,31.4368,30.7963,30.8812,5255800.0],["2017-03-22",30.9738,31.0664,30.6034,30.7115,2823300.0],["2017-03-23",30.6729,30.8967,30.5263,30.534,3769700.0],["2017-03-24",30.5803,30.7578,30.3642,30.5031,2557900.0],["2017-03-27",30.1867,30.5108,30.1405,30.4645,2048700.0],["2017-03-28",30.3951,30.7964,30.3565,30.7501,4823500.0],["2017-03-29",30.6575,30.6575,30.3179,30.3874,2758800.0],["2017-03-30",30.3642,30.5417,30.3179,30.4645,2369500.0],["2017-03-31",30.3874,30.3874,30.0401,30.2331,3413200.0],["2017-04-03",30.2793,30.3797,30.0401,30.3102,3749500.0],["2017-04-04",30.3256,30.3642,30.125,30.2948,2876700.0],["2017-04-05",30.4414,30.534,30.2562,30.2871,2324900.0],["2017-04-06",30.3102,30.4491,30.0942,30.2871,5279500.0],["2017-04-07",30.1713,30.4414,30.1405,30.3179,3375700.0],["2017-04-10",30.5263,30.6189,30.4645,30.5649,2023600.0],["2017-04-11",30.4491,30.4954,30.2716,30.4877,2513500.0],["2017-04-12",30.3411,30.3719,30.0401,30.3102,2459700.0],["2017-04-13",30.3179,30.4877,30.179,30.3179,2706800.0],["2017-04-17",30.4028,30.5494,30.2485,30.5263,2713700.0],["2017-04-18",30.2485,30.5571,29.7932,30.1019,7093900.0],["2017-04-19",30.1945,30.3179,29.9398,29.9938,3923600.0],["2017-04-20",30.0401,30.4954,29.9784,30.4105,2996400.0],["2017-04-21",30.4028,30.4491,30.2176,30.3874,3248600.0],["2017-04-24",30.8118,30.8504,30.4645,30.642,1653600.0],["2017-04-25",30.7269,30.8349,30.7115,30.8041,1961900.0],["2017-04-26",30.7655,31.0356,30.7346,30.8504,1664600.0],["2017-04-27",30.9198,31.051,30.7886,30.943,1991700.0],["2017-04-28",30.9507,30.9507,30.6266,30.6497,1574200.0],["2017-05-01",30.7346,30.7886,30.5494,30.6883,1840800.0],["2017-05-02",30.7192,30.7655,30.3179,30.4105,2620600.0],["2017-05-03",30.4105,30.9661,30.3797,30.9044,3249400.0],["2017-05-04",31.0047,31.159,30.8118,31.1513,2969900.0],["2017-05-05",31.1822,31.4522,31.1127,31.4368,3556800.0],["2017-05-08",31.4445,31.5911,31.2439,31.3134,2531300.0],["2017-05-09",31.2671,31.4214,31.0433,31.1127,2667300.0],["2017-05-10",31.0278,31.3133,30.9815,31.2748,2246000.0],["2017-05-11",31.1359,31.1513,30.8581,31.0433,2190100.0],["2017-05-12",30.943,31.0973,30.7963,30.8504,1988900.0],["2017-05-15",30.9815,31.1204,30.8967,31.0356,2128700.0],["2017-05-16",31.0587,31.1127,30.9121,30.9584,2756600.0],["2017-05-17",30.9584,31.7918,29.9012,31.7609,4289200.0],["2017-05-18",31.9384,32.139,31.8304,32.0773,4466100.0],["2017-05-19",32.1081,32.2085,31.676,31.7146,4780500.0],["2017-05-22",31.8381,32.247,31.8381,32.0387,2875100.0],["2017-05-23",32.0541,32.139,31.923,32.0619,3944200.0],["2017-05-24",32.0773,32.2933,32.0464,32.2702,2230200.0],["2017-05-25",32.3551,32.6792,32.2856,32.6174,1905500.0],["2017-05-26",32.656,32.7486,32.5094,32.6406,2430900.0],["2017-05-30",32.5171,32.6637,32.4862,32.5788,1496500.0],["2017-05-31",32.6097,32.764,32.5403,32.7409,4754900.0],["2017-06-01",32.7872,32.9955,32.656,32.9955,2359800.0],["2017-06-02",33.0187,33.2888,32.9415,33.2425,2515500.0],["2017-06-05",33.2116,33.3505,33.0959,33.227,1911800.0],["2017-06-06",33.1113,33.3814,33.065,33.1499,2488600.0],["2017-06-07",33.3428,33.3582,33.1267,33.1421,2042200.0],["2017-06-08",33.1422,33.2811,33.0264,33.227,3612800.0],["2017-06-09",33.2733,33.582,33.1962,33.5511,2433000.0],["2017-06-12",33.5202,33.7209,33.3273,33.7054,2727500.0],["2017-06-13",33.6823,33.8135,33.5974,33.6514,2686600.0],["2017-06-14",33.5897,34.3536,33.5434,34.2688,3245600.0],["2017-06-15",34.2456,34.5234,34.1684,34.5234,2363000.0],["2017-06-16",34.5388,34.6314,34.3614,34.5928,3083900.0],["2017-06-19",34.7472,34.7472,34.2688,34.4925,4931800.0],["2017-06-20",34.508,34.5851,34.2379,34.2688,1915100.0],["2017-06-21",34.3845,34.3845,34.2302,34.3151,2748500.0],["2017-06-22",34.1607,34.2765,33.9447,34.0218,2472200.0],["2017-06-23",34.0681,34.3228,33.9061,34.2533,14861500.0],["2017-06-26",34.3073,34.4694,34.1916,34.3845,2355300.0],["2017-06-27",34.3614,34.5003,34.261,34.4385,2587700.0],["2017-06-28",34.5928,34.616,34.2996,34.3613,2294800.0],["2017-06-29",34.4925,34.5234,33.9447,34.0681,2081600.0],["2017-06-30",34.2225,34.3459,34.0064,34.0218,2449000.0],["2017-07-03",34.1144,34.5774,34.1144,34.1916,1208200.0],["2017-07-05",34.2842,34.5697,34.0758,34.5388,2891200.0],["2017-07-06",34.5311,34.6083,34.2456,34.2842,4703300.0],["2017-07-07",34.3151,34.8552,34.2842,34.7163,2192000.0],["2017-07-10",34.5388,34.8089,34.5388,34.724,3246100.0],["2017-07-11",34.7472,34.8089,34.3768,34.3999,2248900.0],["2017-07-12",34.4694,34.6854,34.3382,34.616,2784200.0],["2017-07-13",35.7503,35.7503,34.6237,34.8784,4589800.0],["2017-07-14",34.7858,35.2102,34.724,35.1716,2982200.0],["2017-07-17",35.1716,35.1716,34.8552,35.0713,5069700.0],["2017-07-18",34.9169,35.4494,34.9092,34.9864,4987600.0],["2017-07-19",35.0944,35.241,34.9401,35.241,2349200.0],["2017-07-20",35.241,35.9046,35.1484,35.8661,3142000.0],["2017-07-21",35.7889,35.8506,35.6577,35.7735,2876800.0],["2017-07-24",35.8198,36.1747,35.7735,36.0975,1940500.0],["2017-07-25",36.3599,36.4062,36.0204,36.1979,1766000.0],["2017-07-26",36.2442,36.2673,35.7966,35.8892,2226600.0],["2017-07-27",35.8815,35.9278,35.5574,35.7117,2915700.0],["2017-07-28",35.7503,36.4834,35.7503,36.4371,3113000.0],["2017-07-31",36.4988,36.5605,36.2982,36.3676,2744000.0],["2017-08-01",36.4679,36.4834,36.2827,36.4679,2310400.0],["2017-08-02",36.5142,36.6686,36.3676,36.4371,2492000.0],["2017-08-03",36.4448,36.792,36.3368,36.738,3017200.0],["2017-08-04",36.846,36.846,36.6686,36.8152,1817600.0],["2017-08-07",36.8306,36.846,36.6763,36.7843,1965100.0],["2017-08-08",36.7149,36.8615,36.6531,36.7612,2378300.0],["2017-08-09",36.738,37.0698,36.7226,37.0698,2786200.0],["2017-08-10",36.9078,36.9927,36.6917,36.8152,2485500.0],["2017-08-11",36.8075,36.9926,36.3985,36.4448,2943200.0],["2017-08-14",36.6609,36.8923,36.576,36.8615,1481000.0],["2017-08-15",36.8769,36.9309,36.6377,36.7226,2158100.0],["2017-08-16",37.0004,37.772,36.7689,37.5868,3892300.0],["2017-08-17",37.6254,37.7952,37.3785,37.4325,3891300.0],["2017-08-18",37.3708,37.7334,37.2705,37.5251,3466100.0],["2017-08-21",37.5251,37.6331,37.1161,37.5714,2615000.0],["2017-08-22",37.5868,37.7952,37.4942,37.7257,2501000.0],["2017-08-23",37.6023,37.8183,37.6023,37.6794,1721300.0],["2017-08-24",37.7643,37.7643,37.2242,37.2396,2619000.0],["2017-08-25",37.3708,37.61,37.3322,37.3476,2406400.0],["2017-08-28",36.6146,36.8461,36.2519,36.5065,6050100.0],["2017-08-29",36.3831,36.7612,36.3753,36.7535,3208800.0],["2017-08-30",36.7303,36.8692,35.8043,35.9355,5079100.0],["2017-08-31",35.8969,36.113,35.7889,35.8661,4557200.0],["2017-09-01",35.8969,36.0204,35.2179,35.2333,6624400.0],["2017-09-05",34.9401,34.9787,33.937,34.0373,7658500.0],["2017-09-06",34.1067,35.1407,34.045,34.6777,5991400.0],["2017-09-07",34.6623,34.6623,33.636,33.744,5818000.0],["2017-09-08",33.6437,35.1176,33.6437,35.0404,7058900.0],["2017-09-11",35.8738,36.6917,35.6809,35.8198,7352400.0],["2017-09-12",35.7272,35.9741,35.4648,35.9432,4302700.0],["2017-09-13",35.6732,35.7812,35.295,35.6037,3098600.0],["2017-09-14",35.5651,35.5651,35.0558,35.5497,3167800.0],["2017-09-15",35.5497,35.8429,35.4648,35.5111,3690400.0],["2017-09-18",35.6268,35.7503,35.4185,35.7349,3153100.0],["2017-09-19",36.3753,37.2705,36.3753,36.7535,6611400.0],["2017-09-20",36.7843,37.0467,36.6531,36.8075,5060800.0],["2017-09-21",36.7612,37.1393,36.7149,36.792,3923300.0],["2017-09-22",36.738,37.0544,36.5914,37.0235,3044100.0],["2017-09-25",36.9849,37.0853,36.738,37.039,4710000.0],["2017-09-26",36.9695,37.2627,36.8846,36.9232,2941600.0],["2017-09-27",37.1393,37.2704,36.738,36.8152,2857100.0],["2017-09-28",36.7997,37.1007,36.7071,37.0853,4015000.0],["2017-09-29",37.0081,37.3785,36.9309,37.363,1974600.0],["2017-10-02",37.3399,37.9572,37.3168,37.8338,3457100.0],["2017-10-03",37.7489,37.8878,37.6486,37.8646,2542800.0],["2017-10-04",37.8183,38.0421,37.7643,37.9418,3555400.0],["2017-10-05",37.9726,38.0112,37.8029,37.8492,2757500.0],["2017-10-06",37.8878,38.127,37.7643,38.0267,1815200.0],["2017-10-09",38.073,38.3893,37.9418,38.1579,2292200.0],["2017-10-10",38.1501,38.2967,37.9341,38.0961,2197500.0],["2017-10-11",38.0344,38.0884,37.7797,38.0035,2336600.0],["2017-10-12",38.0575,38.127,37.5791,37.6177,3064800.0],["2017-10-13",37.6871,37.9341,37.5328,37.556,3216300.0],["2017-10-16",37.556,37.9032,37.556,37.7952,3142500.0],["2017-10-17",37.8106,38.1733,37.1007,37.4634,5517400.0],["2017-10-18",37.7026,37.7952,36.9541,37.1084,4103900.0],["2017-10-19",37.0698,37.5791,36.9772,37.5714,2502700.0],["2017-10-20",37.7874,37.826,37.4402,37.7411,3089700.0],["2017-10-23",37.7952,37.8569,37.6254,37.7334,3002900.0],["2017-10-24",37.8029,38.0267,37.6871,37.8338,3221400.0],["2017-10-25",37.7334,37.8183,37.4711,37.5097,2827900.0],["2017-10-26",37.7103,38.0035,37.556,37.9264,2883100.0],["2017-10-27",37.772,37.9032,37.5483,37.7334,2683200.0],["2017-10-30",37.6486,37.8955,37.5482,37.5482,2385100.0],["2017-10-31",37.5791,37.7566,37.4942,37.5405,2690000.0],["2017-11-01",37.6949,37.7566,37.5714,37.6563,1873500.0],["2017-11-02",37.718,38.6903,37.6871,38.0498,3538300.0],["2017-11-03",37.9495,38.7906,37.9263,38.698,3884800.0],["2017-11-06",38.4356,38.8909,38.3816,38.7443,3272600.0],["2017-11-07",38.8215,39.3539,38.806,38.9604,1831000.0],["2017-11-08",38.8909,39.1378,38.7983,39.0066,1778800.0],["2017-11-09",38.8832,39.1455,38.6903,39.0761,1939300.0],["2017-11-10",38.9526,39.2459,38.7212,39.161,1292300.0],["2017-11-13",39.0067,39.5159,38.8909,39.4311,3418900.0],["2017-11-14",39.1996,39.7706,39.1378,39.57,2894800.0],["2017-11-15",39.4851,40.0407,39.3153,39.8555,3130400.0],["2017-11-16",40.1255,40.1873,39.6857,39.7937,2940100.0],["2017-11-17",39.6548,39.8786,39.6008,39.7783,2240700.0],["2017-11-20",39.8555,40.0484,39.7783,39.9866,2015200.0],["2017-11-21",40.1255,40.3262,39.9326,40.0252,4230000.0],["2017-11-22",40.0329,40.0329,39.7243,39.8786,2078700.0],["2017-11-24",40.0175,40.087,39.8246,40.0098,1726300.0],["2017-11-27",40.0715,40.3107,40.0175,40.1796,2086800.0],["2017-11-28",40.1641,40.7583,40.141,40.7274,3747800.0],["2017-11-29",40.8355,41.121,40.4342,40.4728,3706100.0],["2017-11-30",40.6966,41.4451,40.5191,41.0361,5779000.0],["2017-12-01",41.1518,41.6688,40.5499,41.3602,3301900.0],["2017-12-04",41.8154,42.0855,41.6997,41.9466,3373600.0],["2017-12-05",42.0547,42.2476,41.7769,41.8617,3880700.0],["2017-12-06",41.8772,42.1858,41.7306,42.1241,1935100.0],["2017-12-07",42.0701,42.317,41.9775,42.0701,1993200.0],["2017-12-08",42.263,42.4327,42.1087,42.4327,1609700.0],["2017-12-11",42.3479,42.4328,42.0161,42.3479,2571600.0],["2017-12-12",42.5794,43.0655,42.4636,42.5562,4154700.0],["2017-12-13",42.6257,43.3896,42.5562,43.1041,3407800.0],["2017-12-14",43.351,43.3587,42.4405,42.5485,3069100.0],["2017-12-15",42.6951,43.0578,42.5948,42.7954,5616800.0],["2017-12-18",42.834,43.0424,42.5176,42.5948,2511200.0],["2017-12-19",42.834,43.1427,42.6797,43.0501,2613700.0],["2017-12-20",43.1658,43.4282,43.0501,43.3433,2691200.0],["2017-12-21",43.6057,44.1227,42.942,43.0578,2610800.0],["2017-12-22",43.1735,43.351,42.9343,43.2816,1714800.0],["2017-12-26",43.2353,43.4436,43.2044,43.3819,1235000.0],["2017-12-27",43.4436,43.7445,43.3819,43.4899,1865600.0],["2017-12-28",43.6211,43.7523,43.3202,43.6057,1314700.0],["2017-12-29",43.6134,43.706,43.459,43.459,1375200.0],["2018-01-02",43.5671,43.5671,42.4945,42.7183,2715500.0],["2018-01-03",42.6874,42.8726,42.3324,42.6951,3247300.0],["2018-01-04",42.7723,43.0578,42.5176,42.6874,2573300.0],["2018-01-05",42.78,42.8957,42.3402,42.8494,3264800.0],["2018-01-08",42.9112,43.0732,42.6874,42.9806,3075600.0],["2018-01-09",43.0655,43.6519,43.0346,43.3433,3823600.0],["2018-01-10",43.2584,43.3665,42.78,42.9652,3212700.0],["2018-01-11",43.0887,43.243,42.8263,42.9498,2087100.0],["2018-01-12",43.0732,43.2893,42.726,43.1658,2659800.0],["2018-01-16",43.2738,43.6211,43.1195,43.4205,3800300.0],["2018-01-17",43.5825,44.2924,43.3896,44.1612,3169500.0],["2018-01-18",44.169,44.3233,43.9143,44.2075,2042900.0],["2018-01-19",44.3773,44.6397,44.2461,44.493,3847600.0],["2018-01-22",44.6397,44.9483,44.5934,44.9252,2632800.0],["2018-01-23",44.8866,44.9483,43.4668,44.0223,4611300.0],["2018-01-24",44.4699,44.4699,41.6765,42.6951,7594900.0],["2018-01-25",42.9806,43.0655,42.5022,43.0269,4766600.0],["2018-01-26",43.1967,43.7986,41.7074,42.3093,5802800.0],["2018-01-29",42.2553,42.3247,40.9666,40.9975,7824800.0],["2018-01-30",41.0129,42.0315,41.0129,41.2753,5233600.0],["2018-01-31",41.5299,42.0546,41.283,41.746,6765400.0],["2018-02-01",41.8839,42.8768,41.8445,42.2228,4502800.0],["2018-02-02",42.207,42.9083,41.8918,41.9548,3004400.0],["2018-02-05",41.7342,42.8453,40.9304,40.9383,4452700.0],["2018-02-06",40.5364,41.8524,40.0241,41.6632,5951100.0],["2018-02-07",41.5923,42.6325,41.4111,42.0809,4334500.0],["2018-02-08",42.1361,42.1676,40.2211,40.2448,5464800.0],["2018-02-09",40.6624,41.4111,40.363,41.151,5109500.0],["2018-02-12",41.3086,41.6002,40.56,41.2771,2850800.0],["2018-02-13",41.0643,41.9548,40.9698,41.9391,3078400.0],["2018-02-14",42.3725,44.4056,42.2149,44.3662,6304600.0],["2018-02-15",44.839,44.9178,44.3189,44.7445,4209000.0],["2018-02-16",44.5947,45.3355,44.5947,45.1936,3704700.0],["2018-02-20",44.9651,45.1463,44.5002,44.5553,3807300.0],["2018-02-21",44.7051,45.7847,44.5947,45.0518,3649100.0],["2018-02-22",45.1385,45.5404,44.6578,44.7996,3358100.0],["2018-02-23",44.9099,45.5167,44.8548,45.4773,1968600.0],["2018-02-26",45.5482,46.5412,45.501,46.3757,3290000.0],["2018-02-27",46.3363,46.6988,46.1235,46.1235,4889100.0],["2018-02-28",46.3993,46.7776,45.367,45.3749,4031800.0],["2018-03-01",45.5088,46.1787,45.1385,45.5404,3158200.0],["2018-03-02",45.233,45.5798,44.9021,45.3749,4006000.0],["2018-03-05",45.17,46.4545,44.9415,46.3284,3180000.0],["2018-03-06",46.3836,46.4703,45.4537,46.1944,3362400.0],["2018-03-07",45.8635,46.2338,45.8398,46.0368,2326400.0],["2018-03-08",46.1235,46.5648,46.0211,46.5096,1455500.0],["2018-03-09",46.7855,47.5814,46.6279,47.5735,1860700.0],["2018-03-12",47.5577,47.6208,47.077,47.2583,2553300.0],["2018-03-13",47.3292,47.8257,47.2504,47.2898,3339800.0],["2018-03-14",48.3064,48.5664,47.8493,48.3852,3348400.0],["2018-03-15",48.5034,48.6295,47.9123,48.527,3345400.0],["2018-03-16",48.7083,48.9683,48.5664,48.7949,3086100.0],["2018-03-19",48.7949,49.2678,48.3852,48.7555,2321700.0],["2018-03-20",48.9053,49.4411,48.8737,49.118,2611000.0],["2018-03-21",49.1653,49.4175,48.6452,48.8659,2383700.0],["2018-03-22",48.4561,48.8501,47.6523,47.7153,2713900.0],["2018-03-23",47.6838,48.07,46.9746,47.0298,3541500.0],["2018-03-26",47.3528,48.0542,46.8958,47.9517,3699100.0],["2018-03-27",48.1409,48.4088,47.2267,47.5104,3576000.0],["2018-03-28",47.5577,47.9675,47.1086,47.6287,3403100.0],["2018-03-29",47.8887,48.4324,47.6286,48.0148,3268600.0],["2018-04-02",48.0621,48.2827,46.6278,47.1322,3481500.0],["2018-04-03",47.3371,48.0384,47.1637,47.8257,3498700.0],["2018-04-04",47.3844,48.5034,47.3134,48.393,3841200.0],["2018-04-05",48.5822,48.8343,48.1094,48.267,2900400.0],["2018-04-06",47.9596,48.3773,47.0455,47.3134,3661400.0],["2018-04-09",47.5971,47.9911,47.1952,47.2819,2952800.0],["2018-04-10",47.9202,48.0542,47.5341,47.5892,3033400.0],["2018-04-11",47.2504,47.542,47.1322,47.274,2315000.0],["2018-04-12",47.5893,47.8808,47.4553,47.6759,2155800.0],["2018-04-13",48.0069,48.0542,47.2189,47.3371,2711900.0],["2018-04-16",47.739,48.4009,47.6444,48.0148,4648000.0],["2018-04-17",48.4246,49.4726,48.0778,49.0786,5132100.0],["2018-04-18",49.1653,49.1968,47.936,48.2118,3973000.0],["2018-04-19",48.2118,48.6531,47.9596,48.1724,2991800.0],["2018-04-20",48.2512,48.3773,47.9123,48.1093,2886600.0],["2018-04-23",48.464,48.5349,48.0384,48.2433,2146600.0],["2018-04-24",48.33,48.4561,47.4868,47.8414,2820000.0],["2018-04-25",47.9123,48.0463,47.2504,47.5183,3370000.0],["2018-04-26",47.5656,47.9754,47.2662,47.7784,1601000.0],["2018-04-27",47.6996,48.0778,47.6208,48.0542,1519200.0],["2018-04-30",48.1487,48.267,47.5104,47.5104,2506600.0],["2018-05-01",47.5341,47.6996,47.2189,47.6759,1929300.0],["2018-05-02",47.4001,47.471,45.7925,46.4781,3929200.0],["2018-05-03",46.2732,46.9825,45.8871,46.7067,3764500.0],["2018-05-04",46.5175,47.3686,46.2102,47.1322,2457300.0],["2018-05-07",47.1558,48.0778,47.1322,47.8335,2675700.0],["2018-05-08",47.6996,48.2906,47.6602,48.196,2546500.0],["2018-05-09",48.1724,48.7004,48.0857,48.6925,1600800.0],["2018-05-10",48.7792,49.3387,48.5822,49.1496,2522700.0],["2018-05-11",49.1259,49.6381,49.0314,49.1968,2073700.0],["2018-05-14",49.2362,49.3229,48.5585,48.6373,3026600.0],["2018-05-15",48.5349,49.2678,48.5034,48.7871,3991200.0],["2018-05-16",48.9368,49.0944,48.0936,48.5506,3366700.0],["2018-05-17",48.1409,48.2591,47.4395,47.5656,3644600.0],["2018-05-18",47.6681,48.1015,47.5026,48.0148,4993500.0],["2018-05-21",48.3142,48.7949,48.0778,48.59,3327200.0],["2018-05-22",48.7004,49.4884,48.5585,48.8501,3209000.0],["2018-05-23",48.7398,49.1417,48.661,49.0392,3086100.0],["2018-05-24",49.0471,49.3544,48.7161,49.3544,2624200.0],["2018-05-25",49.2835,49.386,49.0077,49.1338,2078400.0],["2018-05-29",48.8895,48.9289,48.3221,48.6295,2881000.0],["2018-05-30",48.8895,49.8667,48.8659,49.646,2260500.0],["2018-05-31",49.5751,49.5751,48.8501,48.9289,6675300.0],["2018-06-01",49.2993,49.4017,48.8265,49.1968,2687100.0],["2018-06-04",49.3387,49.6224,49.2362,49.5121,4704200.0],["2018-06-05",49.4726,50.0794,49.3781,49.6381,3009600.0],["2018-06-06",49.7091,49.9534,48.1488,49.3229,4162300.0],["2018-06-07",49.3544,49.5042,48.7949,49.3387,3935500.0],["2018-06-08",49.3702,49.5436,49.1653,49.5199,2320900.0],["2018-06-11",49.5908,49.7563,49.118,49.4411,1987300.0],["2018-06-12",49.5278,49.646,48.6846,48.7949,3707400.0],["2018-06-13",49.055,51.0408,48.9762,49.2678,4815500.0],["2018-06-14",49.4963,49.6224,48.6216,48.7713,3327900.0],["2018-06-15",48.7398,49.1574,48.3536,49.1417,4254100.0],["2018-06-18",48.7871,48.8501,48.3458,48.464,2181000.0],["2018-06-19",48.0778,49.0471,48.0699,48.8265,5244700.0],["2018-06-20",49.1259,49.1259,48.3694,48.4009,2579400.0],["2018-06-21",48.2591,48.4876,47.9911,48.1093,1740900.0],["2018-06-22",48.3221,48.3773,47.7863,47.8966,9044800.0],["2018-06-25",47.9517,48.1803,47.3607,47.4238,4257000.0],["2018-06-26",47.5656,47.6602,47.077,47.0849,3434000.0],["2018-06-27",47.3607,47.4001,46.2417,46.2654,3850800.0],["2018-06-28",46.2811,47.1795,46.2575,46.9115,2824800.0],["2018-06-29",47.0298,47.211,46.5963,46.6121,3864800.0],["2018-07-02",46.4702,47.0928,46.4387,47.077,3414400.0],["2018-07-03",47.1716,47.4316,46.7303,46.7539,1198900.0],["2018-07-05",46.9588,47.1007,46.4308,46.5412,2880100.0],["2018-07-06",46.486,46.9746,46.3914,46.6436,1985700.0],["2018-07-09",46.9115,47.077,46.7303,46.9431,2632600.0],["2018-07-10",47.014,47.5104,46.9273,47.0061,3386900.0],["2018-07-11",46.7933,47.0455,46.6278,46.6751,3175900.0],["2018-07-12",46.9746,47.0219,46.2023,46.226,3730800.0],["2018-07-13",46.2102,46.3048,45.9423,46.0526,3363000.0],["2018-07-16",46.2811,46.4072,45.9659,46.0368,4640700.0],["2018-07-17",46.4939,47.4632,46.2969,46.8091,6385700.0],["2018-07-18",46.9352,47.6759,46.5963,47.5892,8770400.0],["2018-07-19",47.2268,47.3844,46.7855,46.8958,5577200.0],["2018-07-20",46.8327,47.3213,46.6673,47.148,3081600.0],["2018-07-23",47.1243,47.211,46.6357,46.9509,3027700.0],["2018-07-24",46.9982,47.148,46.6357,46.8012,3128200.0],["2018-07-25",46.7461,47.0298,46.6121,46.9037,3190900.0],["2018-07-26",47.0928,47.6996,47.0219,47.3765,3260200.0],["2018-07-27",47.6996,48.0306,47.0613,47.1795,2013000.0],["2018-07-30",47.1716,47.4159,46.7618,46.8249,2181200.0],["2018-07-31",47.0219,47.3371,46.6436,47.2898,4230500.0],["2018-08-01",47.2898,47.7784,47.1086,47.6917,3367200.0],["2018-08-02",47.605,48.6846,47.5893,48.6058,4257700.0],["2018-08-03",48.464,48.6452,47.9517,48.5034,3862300.0],["2018-08-06",48.4955,48.6294,48.2748,48.4088,2317800.0],["2018-08-07",48.4482,49.0629,48.3142,48.7161,3744700.0],["2018-08-08",48.6295,48.8737,48.4403,48.7871,2091700.0],["2018-08-09",48.8107,49.5672,48.7319,49.2835,2170200.0],["2018-08-10",48.9998,49.3702,48.7949,49.2047,2446100.0],["2018-08-13",49.1574,49.6066,48.8028,48.8265,2578500.0],["2018-08-14",48.7949,49.2914,48.7004,49.0865,5674900.0],["2018-08-15",49.1417,50.5838,48.8422,50.4813,3433800.0],["2018-08-16",50.8202,51.4742,50.2134,51.2615,4532400.0],["2018-08-17",51.2299,52.3411,51.2221,52.2307,5710900.0],["2018-08-20",52.4357,52.8139,52.349,52.7193,4511100.0],["2018-08-21",52.6721,53.2946,52.6248,52.9715,4178500.0],["2018-08-22",52.8612,53.0582,52.5145,52.5775,3542000.0],["2018-08-23",52.6248,52.7745,52.546,52.6484,1939200.0],["2018-08-24",52.6405,52.7824,52.3411,52.7351,2092900.0],["2018-08-27",52.8297,53.0818,52.7036,53.003,1751100.0],["2018-08-28",53.0188,53.137,52.7587,52.9163,1836700.0],["2018-08-29",53.1134,53.4916,52.9557,53.3261,2298500.0],["2018-08-30",53.3576,53.3576,52.7745,52.9321,1948800.0],["2018-08-31",52.9321,53.2631,52.7272,53.2158,2579000.0],["2018-09-04",53.271,53.9093,53.2158,53.8935,2068900.0],["2018-09-05",53.9487,54.3348,53.9093,54.2087,2256900.0],["2018-09-06",54.1299,54.3112,53.9487,54.2324,1778100.0],["2018-09-07",54.1851,54.3821,54.0275,54.2718,2108000.0],["2018-09-10",54.1851,54.1851,53.3104,53.4207,2471000.0],["2018-09-11",52.9636,53.8068,52.6405,53.5783,2769100.0],["2018-09-12",53.6965,54.0826,53.4522,53.8699,2870000.0],["2018-09-13",54.1378,54.256,53.6256,54.1693,2254600.0],["2018-09-14",54.3506,54.3506,53.5783,53.7753,3930200.0],["2018-09-17",53.8778,54.122,53.6098,54.0038,1899200.0],["2018-09-18",54.1378,54.9495,54.0038,54.9101,2379600.0],["2018-09-19",54.9101,55.6429,54.8864,55.0677,3019100.0],["2018-09-20",55.2725,55.8084,55.1622,55.7769,2293800.0],["2018-09-21",56.1079,56.1315,55.6666,55.7296,4119400.0],["2018-09-24",55.769,55.8399,55.3671,55.4538,1649900.0],["2018-09-25",55.3435,56.1394,55.2253,56.1079,3131100.0],["2018-09-26",56.3206,56.431,55.7848,55.8557,2836700.0],["2018-09-27",55.7927,56.1552,55.2962,55.4144,1698800.0],["2018-09-28",55.2804,56.0133,55.2253,55.9818,2437700.0],["2018-10-01",56.234,56.557,55.6114,55.7139,2337800.0],["2018-10-02",55.8242,56.0212,55.5957,55.9188,2620200.0],["2018-10-03",56.0764,56.3522,55.9266,55.9975,2438200.0],["2018-10-04",56.0291,56.1867,55.5799,56.0369,2691700.0],["2018-10-05",55.9739,56.1157,55.4853,55.6902,2220800.0],["2018-10-08",55.8006,56.1788,55.5011,55.9739,2551500.0],["2018-10-09",56.0212,56.754,55.9108,56.6043,3643300.0],["2018-10-10",55.6272,55.9503,53.9644,53.9959,6340800.0],["2018-10-11",53.665,54.122,52.609,52.7745,5592800.0],["2018-10-12",53.1764,53.5153,51.8525,52.6878,4845600.0],["2018-10-15",52.6327,52.9794,52.1835,52.1992,2893300.0],["2018-10-16",53.665,55.4302,53.5468,55.375,5629900.0],["2018-10-17",55.4223,55.8479,54.7919,55.6587,3182500.0],["2018-10-18",55.5011,57.3057,55.5011,56.5807,4935000.0],["2018-10-19",55.9897,56.1788,55.3829,55.5957,4438100.0],["2018-10-22",55.7769,56.0921,55.1701,55.3671,3509000.0],["2018-10-23",54.6027,55.1622,54.122,54.7209,4214700.0],["2018-10-24",54.5633,55.0046,53.2867,53.3813,3564300.0],["2018-10-25",53.6807,54.8628,53.4995,54.3427,2562200.0],["2018-10-26",53.8462,54.1851,53.1764,53.6729,2597400.0],["2018-10-29",54.3269,55.1228,53.6571,54.2718,2259400.0],["2018-10-30",54.4766,55.1859,53.9014,54.9967,2701000.0],["2018-10-31",55.2883,55.6272,54.8864,54.9258,3703300.0],["2018-11-01",54.516,54.8076,53.7517,54.4057,5145200.0],["2018-11-02",54.8628,55.2332,53.5468,53.8856,3448500.0],["2018-11-05",54.0669,55.1228,54.0038,54.9495,2218600.0],["2018-11-06",54.8628,55.2725,54.7209,54.9888,2174400.0],["2018-11-07",56.3049,58.0701,56.1552,57.6209,4782700.0],["2018-11-08",57.3214,58.007,57.3136,57.8888,2494900.0],["2018-11-09",57.7785,58.0386,57.4554,57.6761,2344700.0],["2018-11-12",57.6682,57.8731,56.557,56.6595,1985500.0],["2018-11-13",56.5255,56.9589,56.0685,56.4152,3227500.0],["2018-11-14",54.6343,54.7682,50.9778,51.0645,8984700.0],["2018-11-15",50.8359,52.2544,50.8359,52.2465,6524500.0],["2018-11-16",52.0101,52.672,51.7895,52.278,3799100.0],["2018-11-19",52.5381,52.5775,50.7729,51.23,4328300.0],["2018-11-20",50.568,51.3166,49.9218,50.7335,6430300.0],["2018-11-21",50.7335,50.9778,50.174,50.1898,3361500.0],["2018-11-23",49.7721,50.0085,49.5436,49.6066,1350500.0],["2018-11-26",50.0006,50.1819,49.6381,49.8273,3407000.0],["2018-11-27",49.6775,49.9928,48.4482,48.7713,3947100.0],["2018-11-28",48.9683,50.6311,48.9683,50.6311,4633200.0],["2018-11-29",50.2764,51.6397,50.2449,51.3718,3903200.0],["2018-11-30",51.293,52.3332,51.2457,52.2386,5104800.0],["2018-12-03",52.9479,53.2394,51.7422,52.6484,5428300.0],["2018-12-04",52.6248,52.7036,50.765,50.9305,4625900.0],["2018-12-06",50.1661,51.1669,49.2756,51.0881,4231100.0],["2018-12-07",50.8753,51.5294,49.7169,49.977,3469600.0],["2018-12-10",49.8036,50.5365,48.6925,50.1582,5100400.0],["2018-12-11",51.1354,51.4585,49.6224,50.0164,4215300.0],["2018-12-12",50.765,51.3482,50.4183,50.4813,3924800.0],["2018-12-13",50.4419,50.6783,49.2993,49.7642,3194900.0],["2018-12-14",49.1968,49.5199,48.6767,48.858,3577100.0],["2018-12-17",48.7713,48.9368,47.9045,48.1251,4626200.0],["2018-12-18",48.3773,48.7949,47.6444,48.133,3632100.0],["2018-12-19",48.2906,49.5593,47.7153,47.9675,3961000.0],["2018-12-20",47.4947,47.8966,46.6673,47.1243,3566200.0],["2018-12-21",46.9903,48.4324,46.6751,46.8249,7327000.0],["2018-12-24",46.3126,46.683,44.973,44.973,2232500.0],["2018-12-26",45.0439,46.8012,44.6893,46.7539,2956300.0],["2018-12-27",46.1471,47.4474,45.6901,47.4395,3124800.0],["2018-12-28",47.542,47.9045,46.817,47.0061,2690400.0],["2018-12-31",47.3371,47.5499,47.0298,47.542,2420600.0],["2019-01-02",46.7145,47.077,46.3126,46.6751,4153200.0],["2019-01-03",46.4624,46.8958,45.7847,45.8871,3889200.0],["2019-01-04",46.5333,47.3134,46.352,46.9352,2717800.0],["2019-01-07",46.8091,47.7705,46.6515,47.3134,3065300.0],["2019-01-08",47.8572,48.3694,47.2504,47.8572,2822600.0],["2019-01-09",48.4482,48.921,48.2197,48.3064,4301700.0],["2019-01-10",48.2118,48.8501,47.865,48.8343,2039600.0],["2019-01-11",48.5191,48.7083,47.9439,48.6058,1773900.0],["2019-01-14",48.3142,48.8265,48.1724,48.527,2112900.0],["2019-01-15",48.4403,49.0156,48.4246,48.8816,1821200.0],["2019-01-16",49.0786,49.3702,48.7319,49.3308,2555100.0],["2019-01-17",49.118,49.8903,49.055,49.843,2939500.0],["2019-01-18",50.1188,50.9226,49.6933,50.765,3817600.0],["2019-01-22",50.4892,50.8359,49.6145,49.8745,4355000.0],["2019-01-23",49.5672,51.3954,49.3702,51.2142,5317600.0],["2019-01-24",50.8911,51.427,50.5444,51.4112,3964300.0],["2019-01-25",51.8446,51.8683,51.0881,51.4585,3193300.0],["2019-01-28",51.2536,51.4427,50.9857,51.3797,2943600.0],["2019-01-29",51.4033,51.8998,51.3797,51.8604,4549700.0],["2019-01-30",51.9865,52.7666,51.6161,52.6011,4128200.0],["2019-01-31",52.4987,53.0818,52.3805,53.0267,5243800.0],["2019-02-01",53.4229,53.914,52.9644,53.8649,3895000.0],["2019-02-04",53.7012,54.0614,53.341,54.0532,2550200.0],["2019-02-05",54.1678,54.6426,54.0123,54.4625,3134800.0],["2019-02-06",54.4298,55.3876,54.2169,55.3139,3163300.0],["2019-02-07",55.0356,55.5676,54.8309,55.4367,3058600.0],["2019-02-08",55.0929,55.9688,55.0192,55.9606,2564100.0],["2019-02-11",56.0425,56.6646,55.6823,56.6155,3861600.0],["2019-02-12",56.9429,57.3195,56.6892,56.7301,4762700.0],["2019-02-13",57.3031,58.1217,57.0493,57.958,4510000.0],["2019-02-14",57.5569,58.1872,57.1476,57.8843,5961800.0],["2019-02-15",58.4492,58.7521,58.1627,58.3346,4789700.0],["2019-02-19",58.3018,58.9813,58.2609,58.7848,3478300.0],["2019-02-20",58.9813,59.3333,58.6866,59.3333,5379300.0],["2019-02-21",59.3333,59.5052,58.8012,59.0304,4251000.0],["2019-02-22",59.1368,59.3579,58.9076,59.1614,2749900.0],["2019-02-25",59.3742,59.7017,59.0222,59.5379,2661000.0],["2019-02-26",59.276,59.718,59.0795,59.2023,2847100.0],["2019-02-27",59.0713,59.7426,58.9977,59.5216,2499000.0],["2019-02-28",59.5952,60.1028,59.4152,59.6771,3639400.0],["2019-03-01",60.1192,60.3975,59.497,59.7753,3265300.0],["2019-03-04",59.8245,60.3238,58.9895,59.5216,2499600.0],["2019-03-05",59.5707,59.7344,59.2596,59.3497,1723000.0],["2019-03-06",59.4152,59.6116,58.8012,58.8667,2215000.0],["2019-03-07",58.8749,59.3906,58.5228,59.1204,3048400.0],["2019-03-08",58.7111,59.2924,58.6948,59.1614,2436600.0],["2019-03-11",59.3415,59.7017,59.1859,59.6362,1901700.0],["2019-03-12",59.759,60.3566,59.7017,60.2338,3428400.0],["2019-03-13",59.9554,60.0045,59.1204,59.2023,3829800.0],["2019-03-14",59.1941,59.7672,58.8994,59.6444,2334400.0],["2019-03-15",59.4561,60.2993,59.366,60.2583,8243400.0],["2019-03-18",60.2092,60.3238,59.6853,59.8081,4090200.0],["2019-03-19",60.07,60.1273,59.1123,59.2678,3381700.0],["2019-03-20",59.2924,59.5707,58.8503,58.9485,2620500.0],["2019-03-21",58.662,60.0046,58.5884,59.8654,2090700.0],["2019-03-22",59.5216,60.1028,59.4561,59.5789,2576600.0],["2019-03-25",59.5952,59.8408,59.3578,59.5298,1950600.0],["2019-03-26",59.849,59.9227,59.3578,59.9063,2304900.0],["2019-03-27",59.8081,60.07,59.2187,59.5216,2967200.0],["2019-03-28",59.6198,59.7999,58.7029,59.2842,1820700.0],["2019-03-29",59.6607,59.6853,58.9485,59.014,4400400.0],["2019-04-01",59.4725,59.7999,59.2596,59.5625,2483100.0],["2019-04-02",59.5707,59.6935,59.2432,59.5052,1538000.0],["2019-04-03",59.7426,59.8654,58.9322,59.7835,2787400.0],["2019-04-04",59.9311,59.9393,59.39,59.4556,1453900.0],["2019-04-05",59.5704,59.8901,59.3327,59.595,1719500.0],["2019-04-08",59.3409,59.4638,58.5703,59.0294,2221000.0],["2019-04-09",58.7179,58.9966,58.5211,58.6359,1938000.0],["2019-04-10",58.8326,59.1441,58.5293,59.0785,1717000.0],["2019-04-11",59.2917,59.4147,58.5785,58.8326,2657300.0],["2019-04-12",59.1277,59.554,58.9884,59.5212,2086300.0],["2019-04-15",59.513,59.8327,59.1277,59.2343,2729400.0],["2019-04-16",60.8656,63.3658,60.841,63.333,6385000.0],["2019-04-17",63.3248,63.3986,62.2509,62.4313,3274200.0],["2019-04-18",62.4395,62.6854,61.4148,61.4804,3057100.0],["2019-04-22",61.1771,61.341,60.8738,61.1197,1931400.0],["2019-04-23",61.1935,62.1608,60.9557,62.046,2645200.0],["2019-04-24",62.0296,62.1362,61.464,61.5378,1927700.0],["2019-04-25",61.4804,62.1772,61.1197,61.9722,2209600.0],["2019-04-26",62.0788,62.4641,61.8903,62.4559,1791500.0],["2019-04-29",62.6608,63.3658,62.628,63.21,2183000.0],["2019-04-30",63.2674,64.1118,62.9805,64.0626,2568700.0],["2019-05-01",64.0216,64.415,62.9477,63.0461,3306000.0],["2019-05-02",63.2428,63.2756,61.6525,61.9394,3902400.0],["2019-05-03",62.2264,62.3001,60.6115,61.0131,4016100.0],["2019-05-06",60.1934,61.1033,60.1688,60.8574,4413200.0],["2019-05-07",60.4639,60.7426,59.5376,59.6688,3665900.0],["2019-05-08",59.4638,60.5295,59.3163,60.2672,3971300.0],["2019-05-09",59.9065,60.0295,59.5048,59.7179,2415600.0],["2019-05-10",59.431,60.3245,58.8818,60.1934,1851600.0],["2019-05-13",59.2507,59.5376,58.7015,59.4638,3182600.0],["2019-05-14",59.513,61.1279,59.513,60.3656,3011200.0],["2019-05-15",60.8082,63.7592,60.5213,63.5297,5317100.0],["2019-05-16",63.6199,64.3085,63.415,63.8166,2772900.0],["2019-05-17",63.3412,64.3167,63.1445,63.7101,2196800.0],["2019-05-20",63.6527,64.2019,63.3412,64.1855,2238200.0],["2019-05-21",64.4725,65.866,64.4725,65.6365,3842300.0],["2019-05-22",65.6283,66.0135,65.366,65.948,2467700.0],["2019-05-23",65.5627,65.6447,64.9807,65.3414,2846300.0],["2019-05-24",65.6693,66.0955,65.4561,65.7594,4398400.0],["2019-05-28",65.8496,66.3988,64.9479,65.161,3429400.0],["2019-05-29",64.9151,65.5791,64.2593,65.5299,2663400.0],["2019-05-30",65.6938,65.9234,65.4069,65.6938,1622900.0],["2019-05-31",65.2102,65.6283,64.7184,64.9889,2245600.0],["2019-06-03",64.9889,65.6282,64.6364,65.4397,2792700.0],["2019-06-04",66.0709,67.0956,65.784,67.071,4058300.0],["2019-06-05",67.1202,68.5137,67.071,68.317,3922200.0],["2019-06-06",68.3252,68.4564,67.7432,68.1613,2602800.0],["2019-06-07",68.3252,69.1039,68.0711,68.1858,2059700.0],["2019-06-10",68.399,68.5302,67.5137,67.7022,2111600.0],["2019-06-11",68.2432,68.4973,67.4727,67.6858,2124200.0],["2019-06-12",68.0301,68.0383,66.2185,66.5054,2914700.0],["2019-06-13",66.6611,67.2186,66.407,66.9234,1801800.0],["2019-06-14",66.7595,67.3579,66.448,67.1858,1991900.0],["2019-06-17",67.4071,67.489,66.6775,66.7759,2082500.0],["2019-06-18",67.0218,67.0792,66.4972,66.6693,1730700.0],["2019-06-19",66.7103,67.2022,66.4726,67.0054,1696200.0],["2019-06-20",67.2596,67.5219,66.6365,67.112,2698000.0],["2019-06-21",67.2186,67.5465,65.6775,65.6775,5146800.0],["2019-06-24",66.0299,66.3906,65.825,65.8742,2266900.0],["2019-06-25",65.8906,66.0463,65.1446,65.2184,3015400.0],["2019-06-26",65.4971,65.907,64.3495,64.4232,3561100.0],["2019-06-27",64.8167,65.4479,64.5216,65.325,2783500.0],["2019-06-28",65.6775,65.9726,65.1774,65.5217,7799600.0],["2019-07-01",66.3496,67.0464,65.6447,67.0136,2526000.0],["2019-07-02",66.9644,68.235,66.9644,67.7432,2524000.0],["2019-07-03",68.014,68.8758,67.9319,68.6542,1678400.0],["2019-07-05",68.6378,69.1056,68.3423,68.9333,1875800.0],["2019-07-08",68.8102,69.0646,68.4983,68.6296,2017800.0],["2019-07-09",68.3916,68.8676,68.0058,68.5147,1962300.0],["2019-07-10",68.6296,69.0153,67.9566,68.4736,2336800.0],["2019-07-11",68.4654,68.8265,67.8335,68.7363,1557300.0],["2019-07-12",69.0317,69.2779,68.3423,69.2615,1418400.0],["2019-07-15",69.3436,69.7294,68.7691,68.9168,2158900.0],["2019-07-16",69.122,69.2698,68.6788,69.0399,3254200.0],["2019-07-17",67.3,67.4806,65.5436,65.8227,6544100.0],["2019-07-18",65.6996,66.6352,65.5436,66.6352,3402900.0],["2019-07-19",66.7009,66.7665,65.6175,65.6421,3127200.0],["2019-07-22",65.6831,67.0291,65.6175,66.4957,3037500.0],["2019-07-23",66.2987,66.4218,65.3631,66.1181,2887200.0],["2019-07-24",66.1181,66.5613,65.2728,66.4957,2227900.0],["2019-07-25",65.2564,67.0456,65.1661,66.627,1951200.0],["2019-07-26",66.5778,67.0866,66.2412,67.0538,1273200.0],["2019-07-29",67.1851,67.6283,66.3233,66.6434,2015500.0],["2019-07-30",66.4054,66.8076,66.1346,66.2412,1315400.0],["2019-07-31",66.5778,67.1112,66.0525,66.4629,2453900.0],["2019-08-01",66.4793,66.6763,65.6339,65.757,2608000.0],["2019-08-02",65.7652,66.233,65.2153,65.4615,1648800.0],["2019-08-05",64.649,65.0594,63.2209,63.4754,2660500.0],["2019-08-06",63.6067,65.3056,63.3277,65.2892,2303500.0],["2019-08-07",64.608,65.0101,63.3769,64.4028,2368100.0],["2019-08-08",64.7229,65.6996,64.2058,65.519,2641000.0],["2019-08-09",65.5272,66.5696,65.3467,66.151,2636400.0],["2019-08-12",65.9048,66.3233,64.4356,64.8542,2081800.0],["2019-08-13",64.4931,65.675,64.3536,65.2154,3192600.0],["2019-08-14",64.0171,65.1251,61.6205,62.0309,5660100.0],["2019-08-15",62.2361,63.4179,61.6698,63.2292,2957300.0],["2019-08-16",63.7216,64.0745,63.3112,63.5985,1894100.0],["2019-08-19",64.6162,64.6162,63.9104,63.9432,1588700.0],["2019-08-20",63.8119,63.8119,62.9173,62.9747,2824700.0],["2019-08-21",63.5739,63.7462,63.2127,63.4426,1523900.0],["2019-08-22",63.656,64.1402,62.9583,63.2538,2328700.0],["2019-08-23",63.1635,63.9924,61.284,61.678,2249400.0],["2019-08-26",62.0719,62.2935,61.2922,62.2032,1844900.0],["2019-08-27",62.5726,62.7613,61.522,61.522,2315100.0],["2019-08-28",61.3004,61.7518,60.9639,61.44,1621100.0],["2019-08-29",61.7847,62.4413,61.4318,62.2032,3338800.0],["2019-08-30",62.7614,63.0322,61.7519,62.2115,1897100.0],["2019-09-03",61.6452,62.548,61.481,62.0637,2024300.0],["2019-09-04",62.3592,62.7203,62.1376,62.589,1441700.0],["2019-09-05",63.2866,63.6888,62.6465,62.8106,3631100.0],["2019-09-06",62.9747,63.9022,62.8188,63.5164,2509300.0],["2019-09-09",64.0006,64.0006,62.9501,62.9829,1738300.0],["2019-09-10",62.9829,62.9994,61.8832,62.4823,2869000.0],["2019-09-11",62.4413,62.7532,62.0555,62.6054,1998000.0],["2019-09-12",62.9994,63.5985,62.5562,63.1799,2226600.0],["2019-09-13",60.332,60.6603,58.4114,59.6508,13251900.0],["2019-09-16",59.6508,60.5946,59.3471,60.2417,3769100.0],["2019-09-17",60.3484,60.9065,60.0858,60.7505,3753600.0],["2019-09-18",60.9065,61.7272,60.332,61.7026,3617900.0],["2019-09-19",61.6452,62.5398,61.4892,62.195,3503800.0],["2019-09-20",62.3017,62.8763,61.7436,62.3838,5353300.0],["2019-09-23",62.0555,62.8845,62.0473,62.6875,2906300.0],["2019-09-24",62.9337,63.459,62.3346,62.8352,4187400.0],["2019-09-25",62.9583,63.2866,62.1376,63.1225,2821000.0],["2019-09-26",63.1553,63.3933,62.8516,63.221,4262200.0],["2019-09-27",63.4343,63.5739,62.7203,63.2784,4643700.0],["2019-09-30",63.4179,63.8037,62.9747,63.4015,2892500.0],["2019-10-01",63.6806,63.8776,62.1786,62.3182,2926900.0],["2019-10-02",62.0309,62.3182,61.1855,61.5467,3552800.0],["2019-10-03",61.6041,62.0063,61.2512,61.875,2430700.0],["2019-10-04",62.0393,63.3214,62.0065,63.1981,1958600.0],["2019-10-07",63.0666,63.1077,62.1872,62.2612,2134000.0],["2019-10-08",61.8832,62.0558,61.1189,61.1435,2994800.0],["2019-10-09",61.6366,61.7846,61.2915,61.6449,2096600.0],["2019-10-10",61.5709,62.2283,61.3901,61.4394,2910900.0],["2019-10-11",61.916,62.5324,61.7763,61.8174,3625800.0],["2019-10-14",61.7928,62.4091,61.6366,62.2201,1358800.0],["2019-10-15",62.3516,62.4338,61.4065,61.612,3860000.0],["2019-10-16",58.3658,60.3792,57.018,59.8862,7426300.0],["2019-10-17",60.4368,60.6915,58.5466,58.7356,6066500.0],["2019-10-18",58.6288,58.8753,57.6754,57.6919,3871800.0],["2019-10-21",57.922,57.9713,55.0045,57.5275,4908600.0],["2019-10-22",57.3549,57.6261,56.1222,56.5167,4382800.0],["2019-10-23",56.5577,56.9194,55.8345,56.2126,3884700.0],["2019-10-24",56.4016,57.5933,56.2701,57.1906,4214100.0],["2019-10-25",57.2481,57.3303,56.755,56.9523,1993100.0],["2019-10-28",57.018,57.2152,56.4427,56.5578,2213200.0],["2019-10-29",56.3359,57.4536,56.3359,57.3549,2834400.0],["2019-10-30",57.2974,57.2974,56.377,57.018,2780300.0],["2019-10-31",56.8454,57.3221,56.6646,57.281,2400200.0],["2019-11-01",57.6261,57.7001,56.8125,57.3467,2268000.0],["2019-11-04",57.7083,57.7987,56.5002,56.5578,3056700.0],["2019-11-05",56.6975,57.2399,56.5906,56.6235,4110000.0],["2019-11-06",56.7139,58.4397,56.6317,58.2918,3513200.0],["2019-11-07",58.4397,59.8122,58.3822,59.6314,8525000.0],["2019-11-08",59.4834,60.8477,59.4834,60.5436,5196900.0],["2019-11-11",60.1327,60.6258,59.8286,60.5929,2722600.0],["2019-11-12",60.5683,61.2011,60.4532,61.1928,4095000.0],["2019-11-13",59.9601,60.3135,58.9,58.9,4783900.0],["2019-11-14",58.7603,60.0012,58.6205,59.9519,3657400.0],["2019-11-15",60.108,60.2888,59.5985,59.9108,3052100.0],["2019-11-18",58.9,59.5574,58.0042,58.5384,3977300.0],["2019-11-19",58.9575,59.1958,58.3165,58.8096,3054600.0],["2019-11-20",58.5794,58.7849,57.8645,57.9631,3508000.0],["2019-11-21",58.2014,58.2014,56.8125,57.6015,3681000.0],["2019-11-22",57.6179,58.3493,57.4453,58.2096,2378800.0],["2019-11-25",58.4644,58.9575,58.2918,58.7603,2746400.0],["2019-11-26",58.6781,60.0423,58.4973,59.9437,6613900.0],["2019-11-27",60.1327,60.4614,59.9108,60.108,1954900.0],["2019-11-29",60.0916,60.3217,59.7875,60.0341,1077400.0],["2019-12-02",60.1656,60.1656,58.8835,58.8835,2583100.0],["2019-12-03",58.4233,58.6452,57.8891,58.0617,2648600.0],["2019-12-04",57.9877,59.1958,57.8234,59.0397,2932100.0],["2019-12-05",59.1958,59.5985,58.9575,59.5328,3500600.0],["2019-12-06",59.7464,60.1163,59.5821,59.9765,2932800.0],["2019-12-09",59.9765,60.4203,59.7382,60.2724,3257900.0],["2019-12-10",60.371,60.6258,59.7793,59.8697,3023100.0],["2019-12-11",56.8372,58.5055,56.7304,58.4808,7804000.0],["2019-12-12",58.4808,60.0587,58.3576,59.7382,3925800.0],["2019-12-13",59.5574,60.3299,58.8671,59.3109,3289000.0],["2019-12-16",58.6452,58.9082,57.8809,58.4315,4387800.0],["2019-12-17",58.3576,59.3848,58.3494,59.1712,5011800.0],["2019-12-18",59.3766,59.5574,58.5384,58.5959,2604600.0],["2019-12-19",58.5219,58.8013,58.1767,58.4397,2985400.0],["2019-12-20",59.467,60.4532,58.6781,58.9739,5417800.0],["2019-12-23",59.0561,59.0972,58.489,58.9164,2831900.0],["2019-12-24",59.0561,59.1876,58.8589,59.0643,778200.0],["2019-12-26",58.9739,59.0561,58.7192,58.9493,1612900.0],["2019-12-27",59.1136,59.5163,58.8671,59.2944,1570600.0],["2019-12-30",59.352,59.4588,59.0561,59.4341,1298600.0],["2019-12-31",59.4342,59.7547,59.089,59.4917,1724500.0],["2020-01-02",60.7491,61.1024,60.2067,61.086,2880700.0],["2020-01-03",60.4203,61.4558,60.2231,61.0778,4155800.0],["2020-01-06",60.7244,62.2283,60.6751,62.1872,5897200.0],["2020-01-07",61.9158,62.0176,61.2034,61.7123,4867700.0],["2020-01-08",61.848,62.7301,61.8056,62.077,4073700.0],["2020-01-09",62.3399,62.7131,62.077,62.7131,2199400.0],["2020-01-10",62.764,62.8743,62.2975,62.5096,3650700.0],["2020-01-13",62.5095,63.5528,62.5095,63.5443,3795900.0],["2020-01-14",63.4595,63.6122,62.781,62.976,3191400.0],["2020-01-15",62.9252,64.4349,62.7979,64.2229,4078700.0],["2020-01-16",64.2992,64.4349,63.5528,63.9854,3180900.0],["2020-01-17",64.4943,65.3,64.3755,64.7148,4265000.0],["2020-01-21",64.4942,65.071,64.3331,64.825,2686700.0],["2020-01-22",64.9523,65.4527,64.5876,64.596,2167300.0],["2020-01-23",64.2143,64.7741,63.8072,64.7402,2190000.0],["2020-01-24",64.8929,65.1898,64.7063,65.0965,1695100.0],["2020-01-27",64.2653,64.8335,64.0278,64.2653,2490000.0],["2020-01-28",64.5197,65.0795,64.367,64.842,4003900.0],["2020-01-29",68.0226,68.9047,66.3941,68.54,5230300.0],["2020-01-30",67.6324,69.439,66.9624,69.3542,4016700.0],["2020-01-31",69.1506,69.7953,68.277,68.4382,6531300.0],["2020-02-03",68.8114,69.6087,68.1498,68.3364,2745500.0],["2020-02-04",68.9641,69.2355,68.3619,68.6333,2166900.0],["2020-02-05",69.2101,70.3975,69.015,70.3975,2184500.0],["2020-02-06",70.4229,71.0505,70.1685,70.4483,2804900.0],["2020-02-07",70.3974,70.9572,70.1176,70.618,2211900.0],["2020-02-10",70.6349,71.0336,70.5671,70.8979,1512300.0],["2020-02-11",70.9064,71.2965,70.6773,70.9572,2709400.0],["2020-02-12",71.076,71.1014,69.6511,70.601,2887700.0],["2020-02-13",70.5671,71.2032,70.2787,71.1269,1689700.0],["2020-02-14",71.1269,71.322,70.6774,71.0505,1709100.0],["2020-02-18",71.059,71.4153,70.4059,70.7367,2720000.0],["2020-02-19",69.3203,70.6519,68.6927,69.0574,4417500.0],["2020-02-20",68.4637,69.2185,68.294,68.5654,2835600.0],["2020-02-21",68.3788,69.3118,68.0735,69.0913,2730500.0],["2020-02-24",67.9802,68.9132,67.607,68.6757,3660400.0],["2020-02-25",68.6418,68.7266,67.4968,67.853,4476300.0],["2020-02-26",68.2007,69.1507,67.395,67.5561,3293700.0],["2020-02-27",67.1236,67.7766,64.6554,64.6978,3187800.0],["2020-02-28",63.5104,64.401,60.7708,62.0516,7029900.0],["2020-03-02",62.4247,66.9285,62.4163,66.903,4671600.0],["2020-03-03",66.7419,67.8275,64.6384,65.512,3930600.0],["2020-03-04",66.1821,68.8708,65.987,68.7436,3717100.0],["2020-03-05",66.8182,68.6757,66.5977,68.311,4157800.0],["2020-03-06",66.0973,68.6842,65.8343,68.294,4836100.0],["2020-03-09",63.9684,65.7156,62.2551,63.8581,6472600.0],["2020-03-10",65.529,66.1567,63.2729,66.1227,4653600.0],["2020-03-11",64.0702,64.1719,62.1194,63.7055,5388100.0],["2020-03-12",59.1763,62.2127,57.7853,59.049,7255100.0],["2020-03-13",62.2806,66.2754,60.228,66.216,5919000.0],["2020-03-16",57.2679,63.6546,56.4791,61.9158,5809900.0],["2020-03-17",63.7054,66.6995,61.8565,65.5544,6868800.0],["2020-03-18",62.1533,63.3492,58.3536,61.1949,4979200.0],["2020-03-19",60.5164,60.8556,56.1653,56.8608,6030000.0],["2020-03-20",56.9965,60.9574,55.2917,57.9125,6943400.0],["2020-03-23",56.8269,58.2942,52.7387,56.4452,5880300.0],["2020-03-24",59.5155,60.9744,56.9286,58.5571,5913100.0],["2020-03-25",58.5147,61.7292,57.7683,59.3289,4536400.0],["2020-03-26",60.1008,64.9692,59.4647,64.3077,4861700.0],["2020-03-27",61.7208,63.3917,60.7284,62.3739,4481900.0],["2020-03-30",62.9082,65.1643,62.0176,64.613,4367600.0],["2020-03-31",63.9429,64.2907,62.2212,62.6283,3865800.0],["2020-04-01",60.5249,62.0007,59.982,61.373,4397300.0],["2020-04-02",60.9574,65.7665,60.8472,64.9353,3836400.0],["2020-04-03",64.6554,65.0964,63.5443,64.4094,2745600.0],["2020-04-06",66.0316,66.6091,62.9147,64.5368,4435300.0],["2020-04-07",66.142,66.7535,64.0443,64.2056,4581000.0],["2020-04-08",64.6303,66.711,63.3903,66.0825,4076300.0],["2020-04-09",67.0167,68.5879,66.3458,68.2737,4811800.0],["2020-04-13",67.9425,67.9425,65.2842,65.4795,2625300.0],["2020-04-14",67.1526,69.1739,66.8553,68.3416,2912300.0],["2020-04-15",63.11,68.0104,61.7257,67.3055,3223800.0],["2020-04-16",67.1951,67.8066,66.142,67.1696,2877400.0],["2020-04-17",68.8172,70.4139,67.314,70.0656,3507700.0],["2020-04-20",69.3693,69.8109,68.6813,69.5901,2881700.0],["2020-04-21",67.9764,70.0826,67.7471,69.0041,4441800.0],["2020-04-22",70.0996,70.3544,69.2503,70.0571,2323900.0],["2020-04-23",70.261,70.261,68.9531,69.3098,2667700.0],["2020-04-24",69.7939,70.4648,68.6898,70.3799,2439600.0],["2020-04-27",70.4903,70.7451,69.8448,70.4563,5399600.0],["2020-04-28",70.9914,71.1952,68.7663,68.9106,3264000.0],["2020-04-29",69.4372,69.4372,67.3649,67.7726,4780300.0],["2020-04-30",66.9233,67.4159,65.2757,65.6494,3852600.0],["2020-05-01",64.885,65.5305,64.1292,64.6982,2869100.0],["2020-05-04",64.4349,64.6048,63.5347,64.4179,2928800.0],["2020-05-05",64.5708,66.745,64.5708,66.2779,2475800.0],["2020-05-06",66.7619,66.9233,64.4774,64.7067,2548700.0],["2020-05-07",65.3946,65.8193,63.0081,63.6366,3724900.0],["2020-05-08",64.333,64.4859,62.7873,63.0761,4333800.0],["2020-05-11",62.5495,62.8807,62.0145,62.1419,2808300.0],["2020-05-12",62.3032,62.4391,60.8085,61.3096,3300800.0],["2020-05-13",60.9953,62.4306,60.5113,61.7937,3968700.0],["2020-05-14",61.3775,62.7194,61.0803,62.626,4001800.0],["2020-05-15",62.5156,64.919,61.7512,64.7237,5593000.0],["2020-05-18",65.6664,66.0995,64.2311,65.0719,3360500.0],["2020-05-19",64.6303,66.125,64.4009,64.4349,2610500.0],["2020-05-20",64.902,65.1823,63.3988,63.6026,2902900.0],["2020-05-21",63.2884,64.0867,61.7512,63.713,3899800.0],["2020-05-22",63.8319,64.3245,63.0761,63.4582,2166000.0],["2020-05-26",64.4604,64.8511,62.558,62.9572,5212700.0],["2020-05-27",63.9678,65.6664,62.9062,64.9445,4687900.0],["2020-05-28",65.6664,65.7853,64.4689,65.0464,2613800.0],["2020-05-29",65.1993,66.142,64.9275,65.9721,4412400.0],["2020-06-01",66.0316,66.9912,65.5814,66.5326,1749100.0],["2020-06-02",66.728,67.331,66.4902,67.1611,2205200.0],["2020-06-03",67.7981,67.7981,66.4987,67.1866,2288400.0],["2020-06-04",66.7449,67.0677,65.8787,66.9233,2766400.0],["2020-06-05",68.2227,70.2355,66.9063,69.5306,3838000.0],["2020-06-08",69.2418,69.3777,68.3586,69.2248,3052300.0],["2020-06-09",68.7917,69.2673,68.1123,68.8087,2468600.0],["2020-06-10",68.6304,69.4966,67.8915,68.1802,2413800.0],["2020-06-11",66.8978,67.2461,64.3925,64.4774,3302500.0],["2020-06-12",65.7428,66.4732,63.696,65.0549,2344300.0],["2020-06-15",64.0188,67.5263,63.9084,67.3395,3258700.0],["2020-06-16",68.9531,69.3013,67.0167,68.3076,3455000.0],["2020-06-17",68.6388,69.0125,67.2205,67.2715,2714000.0],["2020-06-18",67.0167,69.3438,66.745,68.6813,2863500.0],["2020-06-19",70.6262,70.6262,67.849,68.7832,4534600.0],["2020-06-22",68.401,69.4032,68.1802,68.6388,1870000.0],["2020-06-23",69.2333,69.5815,67.9254,67.9934,1786300.0],["2020-06-24",67.4244,67.6707,65.5475,65.6409,3611600.0],["2020-06-25",65.7428,67.917,65.6154,67.8575,2242600.0],["2020-06-26",67.246,68.1887,65.6919,66.1505,3733400.0],["2020-06-29",66.3458,67.314,66.142,66.5836,2806200.0],["2020-06-30",66.6685,68.3671,66.5921,68.0359,2598000.0],["2020-07-01",67.9085,68.6219,67.6367,67.7726,2970000.0],["2020-07-02",68.3586,68.3586,66.9233,67.2885,2493800.0],["2020-07-06",68.1899,68.445,67.3395,67.5351,2312900.0],["2020-07-07",67.263,67.3905,66.0895,66.3446,2559700.0],["2020-07-08",66.3786,66.7528,64.899,65.7919,3326500.0],["2020-07-09",65.8004,66.3021,64.7629,66.149,2764700.0],["2020-07-10",66.5572,68.8446,66.5402,68.6746,2313800.0],["2020-07-13",68.8106,69.1508,67.7562,68.3089,2266400.0],["2020-07-14",68.564,71.8634,68.411,71.8549,6820700.0],["2020-07-15",72.28,73.5471,71.7273,73.0369,3965200.0],["2020-07-16",73.0029,74.4825,72.8923,74.0743,2652400.0],["2020-07-17",74.2869,74.6271,73.4621,74.5165,2659000.0],["2020-07-20",74.576,75.1798,74.3464,74.9417,1825400.0],["2020-07-21",74.8736,76.0131,74.8736,75.5539,1712600.0],["2020-07-22",75.809,76.7189,75.2733,76.6509,1789100.0],["2020-07-23",76.5063,77.1441,75.1202,75.3754,1999900.0],["2020-07-24",75.5624,75.8261,74.4145,74.7121,2204400.0],["2020-07-27",74.6951,75.0862,73.8107,74.2359,2060100.0],["2020-07-28",74.4315,74.6866,73.6917,74.3379,2470200.0],["2020-07-29",73.9893,75.9026,73.9893,75.6135,1880500.0],["2020-07-30",74.7376,75.9621,74.559,75.2733,2119900.0],["2020-07-31",74.7376,76.8805,74.7376,76.821,4016500.0],["2020-08-03",77.1271,77.5778,76.2342,76.4383,2134400.0],["2020-08-04",76.1747,76.9315,76.0472,76.7444,2496900.0],["2020-08-05",77.4077,78.071,77.0081,77.0591,2073500.0],["2020-08-06",77.1271,77.7053,75.605,76.2002,2514600.0],["2020-08-07",75.9451,77.1866,75.9451,77.1526,1735400.0],["2020-08-10",77.3737,77.5012,76.2852,76.6339,2410700.0],["2020-08-11",77.3227,77.4842,75.571,75.6985,2468200.0],["2020-08-12",76.5574,76.94,75.4434,75.69,2058900.0],["2020-08-13",75.1543,75.724,74.7716,75.7155,1994800.0],["2020-08-14",75.6815,76.1577,75.3413,75.656,1731200.0],["2020-08-17",75.2988,76.3448,75.2308,75.5369,1709100.0],["2020-08-18",75.6475,76.4978,75.5964,76.3107,1510200.0],["2020-08-19",76.6679,77.3992,76.4893,76.8805,2728000.0],["2020-08-20",76.77,77.4247,76.6084,77.2461,1663200.0],["2020-08-21",77.5693,78.224,77.2206,78.0795,2085600.0],["2020-08-24",78.2325,78.5217,77.7478,78.2325,2535000.0],["2020-08-25",78.6152,79.1084,77.9945,78.8873,2443900.0],["2020-08-26",78.2921,78.8618,77.8244,78.3771,1603500.0],["2020-08-27",78.6492,79.8482,78.6492,79.3465,1407300.0],["2020-08-28",79.6611,79.7802,79.1849,79.6611,1425600.0],["2020-08-31",79.6867,81.0812,79.1679,80.8176,2169100.0],["2020-09-01",80.6135,81.0302,79.1509,79.8227,2426200.0],["2020-09-02",80.0268,81.0983,79.2955,80.7836,1774100.0],["2020-09-03",81.2853,81.804,78.7938,79.3295,2378000.0],["2020-09-04",79.9248,80.8262,78.5982,79.0319,2059500.0],["2020-09-08",79.1594,79.1594,77.0676,78.071,2398200.0],["2020-09-09",78.5216,81.1322,78.5216,80.503,1826900.0],["2020-09-10",80.3329,81.2853,80.0608,80.2309,1912000.0],["2020-09-11",80.1884,81.3533,80.0863,80.7666,1494700.0],["2020-09-14",81.3619,82.1272,81.0983,81.8551,1838700.0],["2020-09-15",81.9486,82.3993,80.7326,80.8516,1764100.0],["2020-09-16",81.5404,81.8466,80.8261,80.8516,1808200.0],["2020-09-17",80.2649,81.6255,79.7717,81.1493,2322200.0],["2020-09-18",80.8857,82.9265,80.7326,82.3653,3894600.0],["2020-09-21",81.3704,82.8075,81.0898,82.7905,2740800.0],["2020-09-22",82.2377,83.1731,79.4911,80.2904,2923100.0],["2020-09-23",80.3074,80.5285,77.5012,77.5438,2881300.0],["2020-09-24",78.0029,79.0064,77.2886,78.4026,1810400.0],["2020-09-25",77.6543,78.9299,77.5523,78.7428,1676800.0],["2020-09-28",79.5591,80.7581,79.2955,79.9162,1826900.0],["2020-09-29",80.0438,80.588,79.5846,80.0608,1744700.0],["2020-09-30",80.2564,80.7751,79.4996,80.503,3119600.0],["2020-10-01",80.8516,81.1578,78.8448,79.4741,2006300.0],["2020-10-02",78.9724,81.0387,78.5727,80.1118,1586800.0],["2020-10-05",80.9367,81.702,80.1713,81.617,1325200.0],["2020-10-06",81.8042,82.0426,80.3997,80.97,1971300.0],["2020-10-07",81.0807,82.5704,81.0807,82.0681,2305500.0],["2020-10-08",82.3916,83.4386,81.983,83.3961,1393000.0],["2020-10-09",83.4556,85.039,83.1492,85.0219,1919500.0],["2020-10-12",85.1156,86.4095,84.6814,86.2988,2081200.0],["2020-10-13",86.2732,86.8691,85.09,85.3539,2206900.0],["2020-10-14",85.6093,86.8266,84.7495,84.8261,2107800.0],["2020-10-15",81.8383,84.3239,81.7276,83.0045,2740800.0],["2020-10-16",83.5748,83.5748,81.8638,82.1618,2815700.0],["2020-10-19",82.9534,83.2513,81.2765,81.5318,1459900.0],["2020-10-20",82.0766,82.3405,80.2124,80.5189,1934700.0],["2020-10-21",80.7402,81.5318,79.4463,79.6761,2098500.0],["2020-10-22",79.4633,81.0551,79.0547,80.3486,1918200.0],["2020-10-23",80.4933,81.0126,80.289,80.5444,1562600.0],["2020-10-26",79.9145,80.4507,78.8079,79.8804,1699900.0],["2020-10-27",79.9485,80.6976,79.6336,79.8464,1505400.0],["2020-10-28",78.7398,79.5825,77.5821,77.9481,1978500.0],["2020-10-29",77.9056,78.2971,76.6798,77.514,2176700.0],["2020-10-30",77.4374,78.3908,76.7053,78.229,2205600.0],["2020-11-02",79.242,80.5785,78.8079,80.3571,1913700.0],["2020-11-03",80.5955,81.8723,80.1528,80.4167,2678700.0],["2020-11-04",80.0251,83.03,80.0251,81.5999,2979400.0],["2020-11-05",82.4171,83.4556,81.7361,82.8172,2268500.0],["2020-11-06",83.345,83.8302,82.1703,83.345,1976800.0],["2020-11-09",84.9708,85.4135,76.9266,76.9436,5748500.0],["2020-11-10",77.3097,79.4803,75.4795,78.8674,4402500.0],["2020-11-11",79.3356,80.1699,78.3908,78.9271,2612700.0],["2020-11-12",79.242,80.7232,78.5951,80.5955,2740300.0],["2020-11-13",80.8679,81.685,80.4678,81.4297,2018900.0],["2020-11-16",80.8338,81.9234,80.8338,81.634,2291200.0],["2020-11-17",80.953,81.4127,79.8038,80.8083,2272600.0],["2020-11-18",80.604,81.2509,79.9145,80.3997,1942000.0],["2020-11-19",79.6421,80.7742,79.1739,80.2465,2129600.0],["2020-11-20",80.4422,80.8934,79.0292,79.2846,2562200.0],["2020-11-23",79.276,79.5825,78.3397,79.1058,2491500.0],["2020-11-24",77.531,77.8885,74.4495,75.4454,5954700.0],["2020-11-25",75.5476,76.152,74.9347,76.1009,2250200.0],["2020-11-27",75.6668,76.1605,74.2367,75.2752,1113500.0],["2020-11-30",75.3348,75.471,73.394,74.1516,4022300.0],["2020-12-01",74.7815,75.9392,74.5942,75.8966,3097900.0],["2020-12-02",76.5691,77.4118,75.5731,75.9307,2524500.0],["2020-12-03",75.4284,76.0158,74.7219,75.1646,3240600.0],["2020-12-04",75.156,76.2712,74.5261,76.2031,2229100.0],["2020-12-07",77.0458,77.7353,76.135,76.8245,3141800.0],["2020-12-08",75.6838,80.3571,75.505,79.0292,4211800.0],["2020-12-09",78.5865,79.957,78.4163,79.6761,2833500.0],["2020-12-10",79.6506,80.5444,78.927,80.1869,3402700.0],["2020-12-11",79.8804,80.9189,79.8804,80.3486,1968100.0],["2020-12-14",80.5529,81.7702,80.0932,80.1018,2608100.0],["2020-12-15",80.5359,82.3235,80.4423,82.3065,2877000.0],["2020-12-16",82.7151,83.4471,81.4127,82.0256,2446200.0],["2020-12-17",82.2809,83.8983,81.8213,81.983,3615400.0],["2020-12-18",82.0255,82.7917,81.4297,82.5278,5330200.0],["2020-12-21",82.4341,83.4812,81.4467,83.3705,2486000.0],["2020-12-22",83.1662,83.9834,83.03,83.4131,1751000.0],["2020-12-23",84.0004,84.1451,82.8512,83.0045,3062700.0],["2020-12-24",82.9109,83.8132,82.8002,83.6855,724700.0],["2020-12-28",84.0345,84.2388,82.7406,83.5237,1338800.0],["2020-12-29",83.8387,84.2218,83.0641,83.1577,1221700.0],["2020-12-30",83.6685,83.8472,82.8257,82.9194,1477800.0],["2020-12-31",83.2684,84.2218,82.7832,84.1707,1440200.0],["2021-01-04",83.0641,83.6088,81.6595,82.681,2485200.0],["2021-01-05",82.9449,83.1066,81.0466,82.5278,2623200.0],["2021-01-06",82.2299,84.1962,81.7191,84.0941,2833600.0],["2021-01-07",84.4066,85.1119,84.0048,84.5851,2698300.0],["2021-01-08",83.0227,84.6833,82.8888,84.3708,1685400.0],["2021-01-11",84.1119,84.9333,83.8084,84.8976,1759700.0],["2021-01-12",84.7012,85.7458,84.4065,84.8797,2090200.0],["2021-01-13",84.8887,85.2726,84.2994,84.7547,2072300.0],["2021-01-14",85.094,85.3619,83.353,83.4334,1602300.0],["2021-01-15",83.4334,84.8262,82.9156,84.6387,3053300.0],["2021-01-19",84.8172,86.7368,84.1476,85.8797,3463300.0],["2021-01-20",85.6565,86.4689,85.1119,85.7636,1474900.0],["2021-01-21",85.844,86.2815,84.1566,84.1566,1695300.0],["2021-01-22",83.9244,84.1655,82.4067,82.4156,2688200.0],["2021-01-25",82.3799,83.5584,81.5853,82.5138,3119600.0],["2021-01-26",82.612,82.8798,81.371,81.8888,2595600.0],["2021-01-27",81.0585,81.5406,77.4158,77.7105,4866900.0],["2021-01-28",78.139,80.0853,77.4962,79.005,6292500.0],["2021-01-29",78.7283,79.5229,77.4247,77.8444,4756500.0],["2021-02-01",78.1122,78.6747,76.3087,76.9516,5151700.0],["2021-02-02",77.6212,78.8086,77.273,77.4515,3261200.0],["2021-02-03",76.9337,77.7551,76.6748,77.639,2726000.0],["2021-02-04",77.6301,78.764,77.0587,78.6926,3279900.0],["2021-02-05",78.8622,79.4157,78.0765,78.0944,2216300.0],["2021-02-08",78.4961,78.5854,76.6927,76.9337,3958300.0],["2021-02-09",77.1747,77.5497,76.1837,77.023,4551400.0],["2021-02-10",77.4873,77.648,75.9248,76.3623,3265300.0],["2021-02-11",76.4337,77.4515,76.0052,77.1123,2475800.0],["2021-02-12",76.7819,77.3355,76.5587,77.023,2326900.0],["2021-02-16",77.2283,77.8176,75.7909,76.0052,3846800.0],["2021-02-17",75.9605,77.1658,75.9605,77.0051,3951900.0],["2021-02-18",77.0319,79.0318,76.7909,78.6568,2921000.0],["2021-02-19",78.9693,79.2104,77.7105,77.7283,2580700.0],["2021-02-22",77.6747,78.6658,77.1658,78.3801,2646900.0],["2021-02-23",78.9604,80.7907,78.5676,80.13,4797000.0],["2021-02-24",80.13,81.246,78.3265,78.3354,3659500.0],["2021-02-25",78.3354,79.139,77.3444,77.7729,3552800.0],["2021-02-26",78.2194,78.2819,76.3355,76.7373,4540100.0],["2021-03-01",77.2105,78.7908,77.2105,78.2461,2193200.0],["2021-03-02",78.3622,79.6746,77.9694,79.2014,2911500.0],["2021-03-03",78.9336,80.6924,78.4515,79.3354,2788900.0],["2021-03-04",79.1747,79.7282,77.4605,77.6658,3305400.0],["2021-03-05",78.5229,80.1746,77.5319,79.9604,3341400.0],["2021-03-08",79.9246,82.6745,79.1836,81.2638,3192800.0],["2021-03-09",80.7817,81.4513,80.4514,80.5139,2919400.0],["2021-03-10",80.7371,82.9066,80.4603,82.3352,2869700.0],["2021-03-11",82.2459,83.5495,81.5138,82.8441,2998300.0],["2021-03-12",83.3351,83.4155,82.612,83.0673,1766800.0],["2021-03-15",83.3262,83.6566,82.7638,83.3709,1869700.0],["2021-03-16",82.8441,83.5137,82.1745,83.362,1955000.0],["2021-03-17",81.5138,82.862,80.6121,81.3353,3543600.0],["2021-03-18",81.6031,81.6388,80.3621,80.6657,2491900.0],["2021-03-19",81.0496,81.7727,79.9336,81.1924,5568700.0],["2021-03-22",80.5942,81.4781,80.1657,80.4693,1684100.0],["2021-03-23",80.3353,81.5585,80.3353,81.0228,1936000.0],["2021-03-24",81.1299,83.8173,80.5764,82.5763,3203700.0],["2021-03-25",83.0763,84.3887,82.7191,84.1298,4315800.0],["2021-03-26",84.228,85.2369,83.7816,85.0404,2874900.0],["2021-03-29",84.844,86.585,84.0316,85.8886,2410500.0],["2021-03-30",85.7368,86.0404,84.6476,85.3083,2162200.0],["2021-03-31",85.3083,85.4243,84.5405,85.3618,3383000.0],["2021-04-01",85.219,85.5672,84.594,85.3083,2487900.0],["2021-04-05",85.6208,86.8618,85.5404,86.3529,2139600.0],["2021-04-06",86.5048,86.5674,85.1016,85.2893,2478400.0],["2021-04-07",85.343,86.0043,85.1106,85.6736,2146600.0],["2021-04-08",85.5217,85.9507,84.19,84.8872,2319500.0],["2021-04-09",85.3966,85.7719,85.0123,85.5128,2197000.0],["2021-04-12",85.62,86.2188,85.2804,86.1831,2537600.0],["2021-04-13",86.0669,87.4969,85.8524,86.9517,3404000.0],["2021-04-14",86.8802,87.2734,86.6299,86.8534,2194900.0],["2021-04-15",87.3539,90.7054,87.1483,89.7312,4481300.0],["2021-04-16",89.6061,89.9189,88.194,88.2655,4278400.0],["2021-04-19",88.042,88.8017,87.0142,88.7392,2000100.0],["2021-04-20",88.8285,89.8742,88.6587,89.186,1606500.0],["2021-04-21",89.7044,90.5445,89.3737,90.4551,2412900.0],["2021-04-22",90.0261,90.1959,88.9447,89.5078,1621100.0],["2021-04-23",89.6061,90.2674,89.3201,90.0529,1788500.0],["2021-04-26",90.1066,90.3032,89.1503,89.2486,2702400.0],["2021-04-27",89.1235,89.4363,88.8643,89.2933,1480800.0],["2021-04-28",89.7133,89.9099,88.8553,89.6954,1386800.0],["2021-04-29",89.7312,91.1969,89.6955,91.1165,1724000.0],["2021-04-30",90.9646,91.3757,89.9725,90.0351,2364300.0],["2021-05-03",90.9735,92.0102,90.2943,91.6617,2182300.0],["2021-05-04",91.4382,92.2068,91.2327,92.1711,3055700.0],["2021-05-05",92.1801,93.0023,91.6528,92.7699,2297400.0],["2021-05-06",93.3955,93.6547,92.7789,93.1274,2167400.0],["2021-05-07",92.7699,94.2178,92.4571,94.0033,2158300.0],["2021-05-10",94.3518,95.7639,94.3071,94.5038,2265000.0],["2021-05-11",96.0231,96.0231,93.619,93.9139,3404300.0],["2021-05-12",93.9318,94.7272,93.4849,93.6279,2683600.0],["2021-05-13",93.3062,95.4601,93.0023,94.7808,2211000.0],["2021-05-14",95.192,96.1572,94.9864,95.7193,1573800.0],["2021-05-17",95.7193,96.1036,95.1115,95.2366,1437100.0],["2021-05-18",95.0847,95.3349,94.2535,94.7183,1787100.0],["2021-05-19",94.1552,94.468,89.0252,90.2675,5700900.0],["2021-05-20",88.6319,91.903,88.48,91.1969,3446100.0],["2021-05-21",91.2148,91.4651,88.5693,88.6051,3469000.0],["2021-05-24",88.6766,89.4631,86.8534,87.1036,3506400.0],["2021-05-25",86.4333,87.7471,86.2009,86.9427,3001500.0],["2021-05-26",87.7918,88.4978,87.0679,87.9437,3201600.0],["2021-05-27",88.2297,88.7392,87.4969,88.614,4817200.0],["2021-05-28",89.1145,89.4273,88.5157,88.5515,2109000.0],["2021-06-01",88.8911,89.6597,88.051,88.757,2071500.0],["2021-06-02",88.9983,89.9636,87.899,89.7938,2447800.0],["2021-06-03",89.5882,90.3926,89.338,89.338,2051900.0],["2021-06-04",89.6061,89.8742,88.9805,89.6954,1318200.0],["2021-06-07",88.2566,88.2566,85.7094,86.1473,4923900.0],["2021-06-08",86.1652,86.3797,85.2893,85.6736,3198700.0],["2021-06-09",85.6915,86.0222,84.7174,84.7442,2628800.0],["2021-06-10",84.9586,85.5664,83.484,84.0291,3269500.0],["2021-06-11",84.2705,84.3956,83.341,83.6538,2641200.0],["2021-06-14",83.332,83.475,82.4919,83.2248,3647000.0],["2021-06-15",83.3678,84.0917,82.4651,83.7968,3447600.0],["2021-06-16",83.3052,84.4403,82.34,83.046,4435900.0],["2021-06-17",82.9924,83.3321,81.348,82.0808,4415900.0],["2021-06-18",81.1335,82.6528,80.633,82.5009,9155900.0],["2021-06-21",82.8584,84.7174,82.8494,84.5475,4757200.0],["2021-06-22",84.5118,85.2714,84.3598,84.8603,2381400.0],["2021-06-23",84.8246,85.4324,84.5476,84.8335,1923100.0],["2021-06-24",85.191,85.6647,84.8157,85.5217,2643200.0],["2021-06-25",85.6915,86.6746,85.3161,86.5584,5359100.0],["2021-06-28",86.487,87.5326,86.1384,86.9874,2395800.0],["2021-06-29",87.3181,88.2744,87.2735,87.9795,2569300.0],["2021-06-30",88.0242,88.3549,87.6041,87.7739,2570600.0],["2021-07-01",88.051,88.9179,87.5237,88.337,2436700.0],["2021-07-02",88.4532,88.6855,87.9795,88.4532,1873600.0],["2021-07-06",88.4442,88.48,86.807,87.5496,2659300.0],["2021-07-07",87.3528,89.0347,87.1917,88.6679,2300600.0],["2021-07-08",87.8627,88.972,87.6122,88.1132,3565800.0],["2021-07-09",89.3747,90.6898,88.5516,89.1331,3426400.0],["2021-07-12",89.0168,89.7772,88.4979,89.3567,2487500.0],["2021-07-13",89.0615,89.151,87.4243,87.4869,3251000.0],["2021-07-14",87.6748,88.2295,86.4581,87.1828,2377800.0],["2021-07-15",80.5177,85.4382,80.1598,84.9462,7070200.0],["2021-07-16",83.5684,86.1629,83.1748,86.0466,4555800.0],["2021-07-19",85.2503,85.6171,83.7921,84.6062,3959500.0],["2021-07-20",84.8388,85.8856,84.1321,84.472,3198100.0],["2021-07-21",84.5525,85.3488,84.0515,84.1052,2576100.0],["2021-07-22",83.9352,84.0068,83.13,83.5595,3876800.0],["2021-07-23",83.8189,84.8299,83.6042,84.7494,2095700.0],["2021-07-26",84.4541,84.9641,84.3468,84.6688,1836100.0],["2021-07-27",84.4631,86.1092,84.0784,85.7782,2216100.0],["2021-07-28",85.7782,85.8408,84.5347,84.5615,2894800.0],["2021-07-29",84.9641,85.9661,84.7404,85.6708,1867200.0],["2021-07-30",85.5814,85.8945,84.8567,85.134,2355100.0],["2021-08-02",85.5635,86.1003,84.9372,85.0267,1510600.0],["2021-08-03",85.4561,86.5923,84.9999,86.4313,2069900.0],["2021-08-04",86.1987,86.2076,85.2056,85.304,1870900.0],["2021-08-05",85.5187,85.5187,84.2484,85.3667,2403000.0],["2021-08-06",85.7782,87.1738,85.3488,86.7086,3067700.0],["2021-08-09",86.9323,87.308,86.5207,86.8875,1522000.0],["2021-08-10",86.7355,87.1201,86.1182,86.1987,2120500.0],["2021-08-11",86.3329,86.9144,85.6887,86.8607,2050700.0],["2021-08-12",86.8696,87.2007,86.3597,86.7265,1803100.0],["2021-08-13",86.8428,86.9323,85.8945,85.9929,1413400.0],["2021-08-16",85.6082,86.977,85.1967,86.8697,3565000.0],["2021-08-17",86.3329,86.3597,84.5973,85.5903,3631800.0],["2021-08-18",84.9372,86.1271,84.4452,85.5009,3890100.0],["2021-08-19",85.4114,86.7534,85.2951,86.0645,1750300.0],["2021-08-20",86.2166,88.2206,85.8408,87.2901,3638800.0],["2021-08-23",87.1112,87.8627,86.9949,87.0396,1898500.0],["2021-08-24",87.1291,87.487,86.136,86.4492,1601100.0],["2021-08-25",86.3687,86.7802,86.0197,86.0824,1669900.0],["2021-08-26",86.0287,86.306,85.6619,86.0913,2663900.0],["2021-08-27",86.3776,87.3617,85.9034,87.2186,2913300.0],["2021-08-30",87.2901,87.4333,85.9213,86.0198,1922700.0],["2021-08-31",86.1897,87.0486,85.9303,86.1897,2547100.0],["2021-09-01",86.1003,86.4492,85.1609,86.2523,1872300.0],["2021-09-02",86.2792,86.8249,85.8677,86.1987,2193900.0],["2021-09-03",86.0376,86.4939,85.4382,86.0913,1405300.0],["2021-09-07",85.644,85.7961,84.2126,84.3289,1803500.0],["2021-09-08",84.3289,84.7583,84.141,84.3557,2279800.0],["2021-09-09",84.2573,84.5168,83.3716,83.3985,2095800.0],["2021-09-10",83.4432,83.8905,82.6201,83.309,1943200.0],["2021-09-13",83.7831,84.4004,83.1748,84.0963,2506700.0],["2021-09-14",84.0157,84.302,83.1211,83.3805,2455900.0],["2021-09-15",83.479,83.8368,82.8617,83.479,2546200.0],["2021-09-16",83.5327,83.5327,82.7901,83.1927,1482000.0],["2021-09-17",82.9064,83.1659,82.4591,82.8527,4029700.0],["2021-09-20",82.2533,82.7275,81.5376,82.4949,2250400.0],["2021-09-21",82.6559,83.4342,82.3338,82.3696,1882100.0],["2021-09-22",82.978,82.9869,82.146,82.3428,1894900.0],["2021-09-23",82.5485,82.7364,81.8418,81.9223,2424600.0],["2021-09-24",82.2444,82.5664,81.6807,81.9133,1690100.0],["2021-09-27",81.8239,82.5664,81.0992,81.1261,2155000.0],["2021-09-28",81.0992,81.4124,80.4104,80.8308,3803800.0],["2021-09-29",80.2762,82.2981,80.2762,81.5376,2531300.0],["2021-09-30",81.8686,82.3249,80.8308,80.8666,2472900.0],["2021-10-01",81.144,81.9849,80.2314,81.3587,2685800.0],["2021-10-04",81.3229,81.8597,80.4461,80.795,2831100.0],["2021-10-05",81.3676,82.0028,80.9471,81.6449,2973300.0],["2021-10-06",81.5106,82.7555,81.215,82.6391,2269700.0],["2021-10-07",82.9884,83.5884,81.5643,81.627,3075200.0],["2021-10-08",81.7255,82.1644,80.8926,81.4389,2023600.0],["2021-10-11",81.5643,82.7824,81.5643,81.6808,1842000.0],["2021-10-12",81.6897,81.9047,80.5792,81.0717,2356700.0],["2021-10-13",80.9911,81.439,80.1582,81.3404,1887800.0],["2021-10-14",80.8299,81.6629,80.0239,80.615,3635000.0],["2021-10-15",81.0807,82.6391,80.4985,81.7255,3179700.0],["2021-10-18",81.4927,81.5464,80.5523,80.9105,2419400.0],["2021-10-19",81.3942,83.0511,81.1434,82.9526,2674000.0],["2021-10-20",83.2302,84.6721,83.1317,84.6363,2562100.0],["2021-10-21",84.8244,84.896,83.5616,84.7527,3149800.0],["2021-10-22",84.9856,86.4186,84.7975,85.6394,2542800.0],["2021-10-25",85.6484,86.5619,85.2722,86.2932,2235500.0],["2021-10-26",86.347,86.7858,86.1051,86.2037,1989700.0],["2021-10-27",86.4455,86.4455,84.3676,84.4572,1739300.0],["2021-10-28",84.6811,85.8185,84.5647,85.7021,1315000.0],["2021-10-29",85.8813,85.9708,84.7886,84.9767,2128200.0],["2021-11-01",84.9408,85.1647,83.3645,84.8154,1945400.0],["2021-11-02",85.0125,85.0304,84.3766,84.7438,2053900.0],["2021-11-03",84.6184,85.532,84.0184,85.2185,2139700.0],["2021-11-04",84.8334,85.9529,84.3049,84.699,3018400.0],["2021-11-05",84.9588,86.5888,84.7169,85.8365,2170200.0],["2021-11-08",85.926,86.5261,85.5678,86.347,2074400.0],["2021-11-09",85.9887,86.3022,84.8423,85.4872,2807900.0],["2021-11-10",85.5319,86.2037,85.2991,85.72,1694000.0],["2021-11-11",85.1827,86.0783,84.9856,85.8544,1566900.0],["2021-11-12",85.9977,86.3738,85.3528,86.132,1778900.0],["2021-11-15",86.3828,86.4186,83.9288,84.1706,2304200.0],["2021-11-16",84.2781,85.1558,84.0362,84.081,2256200.0],["2021-11-17",83.8482,84.3139,81.233,81.2598,4601700.0],["2021-11-18",81.0628,82.2002,80.4806,81.2509,2663500.0],["2021-11-19",80.9195,81.7076,80.3015,80.8747,2581400.0],["2021-11-22",81.1523,83.1496,81.0359,82.442,2659900.0],["2021-11-23",83.1944,84.8602,82.4779,84.6542,3257600.0],["2021-11-24",84.5736,85.8991,84.1706,85.6573,2449600.0],["2021-11-26",84.502,85.8992,84.2423,84.7169,1817400.0],["2021-11-29",85.2722,85.6394,83.6511,85.0573,2134000.0],["2021-11-30",84.3229,84.7796,82.7913,83.2392,6405100.0],["2021-12-01",84.1527,85.4066,83.3914,83.4093,2961500.0],["2021-12-02",83.8303,86.7679,83.6153,85.9798,2787000.0],["2021-12-03",86.0962,86.2574,84.3408,85.2812,2605700.0],["2021-12-06",86.3649,86.9918,85.9439,86.6873,2788400.0],["2021-12-07",87.0187,87.2516,86.2485,86.7052,2876800.0],["2021-12-08",86.8217,87.1262,84.9767,85.1916,2397200.0],["2021-12-09",84.5109,85.6036,84.287,85.308,2584800.0],["2021-12-10",85.7648,85.8992,84.8513,85.1379,2385800.0],["2021-12-13",84.8244,87.1351,84.7527,86.5977,3029800.0],["2021-12-14",86.75,87.771,86.6067,87.0008,2939400.0],["2021-12-15",87.771,92.4014,87.5381,91.1833,5645000.0],["2021-12-16",90.6191,92.9387,90.6012,92.267,4065400.0],["2021-12-17",92.4306,92.9759,90.6402,91.7672,5842000.0],["2021-12-20",91.0673,92.4034,90.2312,92.267,2560800.0],["2021-12-21",92.7306,93.703,91.4945,91.9944,3429400.0],["2021-12-22",92.1125,92.1125,90.9674,91.9398,1629700.0],["2021-12-23",92.2488,92.8941,91.858,92.0216,2133300.0],["2021-12-27",92.2125,93.9212,92.1398,93.903,1306100.0],["2021-12-28",93.8848,94.5846,93.8484,93.9302,1833600.0],["2021-12-29",93.9939,95.0572,93.9939,94.4937,1785500.0],["2021-12-30",94.73,95.1208,93.5758,93.6576,1165200.0],["2021-12-31",93.8212,94.2392,93.2759,93.294,1347600.0],["2022-01-03",93.1577,93.4576,92.0852,92.7033,2088700.0],["2022-01-04",92.9214,93.2668,92.2307,92.8487,2773000.0],["2022-01-05",93.0668,94.5664,92.9123,93.5122,2731700.0],["2022-01-06",95.0314,95.8957,94.6402,95.7501,3669700.0],["2022-01-07",96.0412,99.4255,95.6501,99.3254,4861000.0],["2022-01-10",99.7803,100.69,98.8159,100.0714,5015000.0],["2022-01-11",100.408,100.8992,97.7788,99.0889,4137600.0],["2022-01-12",98.5521,100.4808,98.5521,99.9349,3486900.0],["2022-01-13",100.0805,100.8356,99.1253,99.3982,2662600.0],["2022-01-14",99.1798,100.0168,98.7432,99.8439,2993600.0],["2022-01-18",99.6529,100.0532,98.2701,99.9531,3228400.0],["2022-01-19",99.6802,99.9349,97.8061,97.9153,2578400.0],["2022-01-20",98.1154,99.0707,97.2512,97.4968,2507000.0],["2022-01-21",98.1427,98.9433,97.8607,98.2701,4086800.0],["2022-01-24",98.5976,101.0994,97.2148,99.9622,5949500.0],["2022-01-25",99.753,100.4535,97.979,99.4346,3371300.0],["2022-01-26",101.7544,101.7544,95.7774,97.9153,4566700.0],["2022-01-27",98.3975,100.1078,97.3058,97.9244,3107700.0],["2022-01-28",98.2064,98.916,97.2057,98.9069,3020700.0],["2022-01-31",98.1245,98.9706,97.2603,98.8523,2589100.0],["2022-02-01",98.4793,98.4793,97.0147,98.3429,2646300.0],["2022-02-02",98.0609,99.8712,97.9881,99.5983,2330800.0],["2022-02-03",99.7985,100.5354,98.9433,99.7985,1974900.0],["2022-02-04",99.6074,100.2078,98.6977,99.2253,1895500.0],["2022-02-07",99.4619,99.8348,98.3702,99.2526,2229200.0],["2022-02-08",99.6347,99.7985,98.6886,99.3436,2552100.0],["2022-02-09",99.1616,99.7712,98.452,98.6431,1735600.0],["2022-02-10",98.0882,98.5885,96.4961,96.8964,3173200.0],["2022-02-11",96.7054,97.8061,95.9957,96.6144,2925800.0],["2022-02-14",95.8502,96.9146,94.713,96.6235,3541000.0],["2022-02-15",97.0783,97.9062,95.9685,96.2323,2224300.0],["2022-02-16",96.1413,98.2428,95.8502,96.5052,2490400.0],["2022-02-17",96.2869,96.4233,94.986,95.7319,2347500.0],["2022-02-18",95.6501,97.2421,95.5136,96.8054,5612000.0],["2022-02-22",97.1784,97.9699,95.9321,96.6599,1991700.0],["2022-02-23",97.0238,97.1238,95.086,95.177,1964900.0],["2022-02-24",94.0944,94.5402,91.7109,93.594,3184800.0],["2022-02-25",93.3757,97.6242,93.3757,97.5605,2206200.0],["2022-02-28",94.3673,97.0874,94.3673,96.3688,2841900.0],["2022-03-01",95.7319,96.3142,93.876,93.9215,3738900.0],["2022-03-02",93.9397,95.8138,93.9306,95.4499,2181600.0],["2022-03-03",95.832,96.6781,95.3316,95.5955,1797500.0],["2022-03-04",94.6311,97.5696,94.0125,97.515,2018300.0],["2022-03-07",96.578,98.8705,95.7228,96.9055,3138400.0],["2022-03-08",96.8236,98.9888,94.3855,94.3946,3411000.0],["2022-03-09",95.0041,96.0776,93.0664,94.7039,2447800.0],["2022-03-10",94.4674,95.7137,94.1308,95.2225,1943700.0],["2022-03-11",95.0769,97.1147,95.0496,96.014,1652600.0],["2022-03-14",97.2239,98.1337,95.9048,96.1686,2019700.0],["2022-03-15",97.0147,97.8334,95.923,97.6242,1776300.0],["2022-03-16",97.7061,98.2064,94.622,96.5598,2716200.0],["2022-03-17",96.6326,100.0168,96.396,99.6347,2261800.0],["2022-03-18",101.0539,101.4633,99.2981,101.1813,3946700.0],["2022-03-21",101.6907,103.2919,100.8993,102.0546,1977900.0],["2022-03-22",102.6823,103.301,101.7271,103.119,2316100.0],["2022-03-23",103.2009,104.2744,102.5823,103.7103,1935200.0],["2022-03-24",103.9651,104.611,103.2646,103.8013,2185300.0],["2022-03-25",103.8923,106.203,103.8377,106.1394,1965300.0],["2022-03-28",106.4396,106.6397,105.4752,106.3304,1836000.0],["2022-03-29",106.5032,106.7307,104.5018,105.7027,1628700.0],["2022-03-30",105.8937,106.6124,105.0931,106.5942,1650300.0],["2022-03-31",106.4578,106.9672,103.674,103.7012,3354100.0],["2022-04-01",103.8377,104.9203,103.1827,104.793,1735100.0],["2022-04-04",104.6201,105.5935,103.6376,103.8013,2307000.0],["2022-04-05",103.9105,105.448,103.5375,103.9196,1946600.0],["2022-04-06",104.0197,106.4873,103.8832,106.4145,2850300.0],["2022-04-07",106.5328,109.3464,105.2763,108.8365,5093500.0],["2022-04-08",108.9002,109.4192,107.416,107.9077,3216000.0],["2022-04-11",107.9806,108.4359,107.0427,107.8349,2851900.0],["2022-04-12",106.8788,107.3432,104.6935,104.9849,2417300.0],["2022-04-13",104.7209,105.2672,103.2276,103.7193,2208500.0],["2022-04-14",102.2351,103.1456,100.9512,102.0803,3918300.0],["2022-04-18",99.7858,100.8602,99.1575,99.8313,2221600.0],["2022-04-19",99.7584,101.4793,99.1484,101.2062,2639100.0],["2022-04-20",101.6523,103.0455,101.4156,102.9271,2147600.0],["2022-04-21",103.4279,105.8135,102.8087,102.9089,2825000.0],["2022-04-22",102.4991,102.6266,98.5474,98.6476,2263700.0],["2022-04-25",98.511,100.9694,97.4366,100.669,2662100.0],["2022-04-26",99.7129,101.0696,98.7113,98.7113,2502400.0],["2022-04-27",99.0937,99.5217,97.1543,97.3819,3365400.0],["2022-04-28",98.0557,100.7236,96.8356,100.5415,2696400.0],["2022-04-29",99.8495,99.895,97.6278,97.7552,2771100.0],["2022-05-02",98.4837,100.5961,97.7097,100.4595,4227700.0],["2022-05-03",100.6599,103.1274,100.4869,102.1896,3121800.0],["2022-05-04",102.5174,105.5403,101.8709,105.4766,2960100.0],["2022-05-05",104.6935,105.3127,101.5795,102.3535,2202900.0],["2022-05-06",101.9801,102.8451,98.6203,99.6674,3653200.0],["2022-05-09",99.7038,100.323,98.2105,99.0209,2743700.0],["2022-05-10",100.3139,101.015,97.9009,98.5838,3449600.0],["2022-05-11",98.1286,100.2866,97.7735,98.2196,2404400.0],["2022-05-12",98.3471,99.2758,97.3819,99.0664,3275900.0],["2022-05-13",99.7584,99.9041,97.5185,98.1741,2253000.0],["2022-05-16",98.7841,100.9603,98.6294,99.9314,4149900.0],["2022-05-17",100.1135,101.4065,97.7188,101.2426,2947200.0],["2022-05-18",101.1515,103.2549,99.9496,101.8891,3544900.0],["2022-05-19",100.8784,101.3974,98.9116,100.5415,3130400.0],["2022-05-20",100.8602,101.3974,98.8934,101.0605,3812900.0],["2022-05-23",102.399,103.6191,101.3883,102.836,2087600.0],["2022-05-24",102.8361,104.7664,101.5795,104.4659,2698800.0],["2022-05-25",104.2474,106.3143,103.6191,105.2763,4408200.0],["2022-05-26",105.9319,107.0609,105.1306,106.3598,3339700.0],["2022-05-27",106.551,109.6104,106.1686,109.574,3107900.0],["2022-05-31",108.6999,109.7015,107.5982,108.6999,8747200.0],["2022-06-01",108.3994,108.6817,106.7058,107.8713,2979400.0],["2022-06-02",108.6999,109.0368,107.3796,108.6999,2131500.0],["2022-06-03",107.8986,109.055,107.6528,108.4541,1575400.0],["2022-06-06",109.5103,109.7652,108.9549,109.3282,1992300.0],["2022-06-07",108.6271,110.5028,108.2811,110.348,3117500.0],["2022-06-08",110.0475,110.1203,108.1536,108.9275,2159700.0],["2022-06-09",108.7637,109.1825,105.1397,105.2035,2344600.0],["2022-06-10",103.6191,104.5479,102.7177,103.4006,2020300.0],["2022-06-13",101.7252,104.6571,101.4702,103.3824,2852700.0],["2022-06-14",103.8194,104.3657,101.6888,102.3535,2595200.0],["2022-06-15",102.9362,104.1108,101.1242,102.4992,2280000.0],["2022-06-16",101.0878,101.971,100.0134,100.3503,2304800.0],["2022-06-17",100.3776,101.1425,99.1211,99.7584,4699600.0],["2022-06-21",101.0059,102.4172,100.5233,102.144,2918200.0],["2022-06-22",101.4065,103.1821,101.1516,101.8436,2464000.0],["2022-06-23",102.4354,102.8725,98.9207,99.9314,3162000.0],["2022-06-24",101.4156,105.9592,100.7145,105.6132,10282200.0],["2022-06-27",105.5677,106.4054,104.7027,106.1322,1938400.0],["2022-06-28",106.7514,107.7712,104.9576,105.0942,3272300.0],["2022-06-29",105.6769,106.3325,103.355,103.4734,2177500.0],["2022-06-30",102.9453,105.9865,102.2078,105.8681,3913800.0],["2022-07-01",105.9774,108.3084,105.3491,107.8804,2895200.0],["2022-07-05",106.979,107.3341,104.5206,106.6603,2518100.0],["2022-07-06",106.6238,109.7679,106.4051,109.3942,3466600.0],["2022-07-07",110.1415,111.3991,109.4216,109.9228,3006900.0],["2022-07-08",110.1506,110.8159,109.5401,109.7041,2802000.0],["2022-07-11",109.2575,110.2053,109.1573,109.6494,2338300.0],["2022-07-12",108.7654,108.9659,106.1682,106.6694,2484200.0],["2022-07-13",106.2137,108.3918,105.9221,107.0066,3411000.0],["2022-07-14",104.6463,105.1384,101.2744,102.368,4881100.0],["2022-07-15",104.9835,106.3687,103.653,105.7854,7515800.0],["2022-07-18",105.8948,106.1317,100.3176,100.5089,3808500.0],["2022-07-19",101.3929,102.3771,100.7003,102.0308,3118700.0],["2022-07-20",102.5138,102.7599,100.5545,101.4658,2801600.0],["2022-07-21",101.1195,102.1766,99.7161,101.4202,3277400.0],["2022-07-22",101.6845,102.3133,100.9281,101.3291,1697900.0],["2022-07-25",101.8577,102.9604,101.6936,102.6505,2247800.0],["2022-07-26",102.6505,103.334,102.0217,102.6049,1925900.0],["2022-07-27",102.7052,103.5709,101.9579,103.0879,1464000.0],["2022-07-28",103.8717,104.546,101.7119,104.063,2078900.0],["2022-07-29",104.2726,105.1749,104.1997,104.8559,2750300.0],["2022-08-01",104.3456,104.8468,102.4591,103.2155,2294000.0],["2022-08-02",102.8783,104.8377,102.3953,103.1517,3281300.0],["2022-08-03",103.5801,104.8012,101.4476,104.5734,2378400.0],["2022-08-04",104.6554,107.0248,104.3365,106.4234,2628700.0],["2022-08-05",106.1591,107.8997,105.749,107.7903,1525700.0],["2022-08-08",108.0728,108.7928,107.6536,107.9817,1574100.0],["2022-08-09",108.7016,109.5765,108.4647,109.0479,1583800.0],["2022-08-10",110.014,110.2418,109.212,110.1689,2189500.0],["2022-08-11",110.5698,111.3171,109.5947,109.777,2376700.0],["2022-08-12",110.1233,110.9982,110.0139,110.9708,1619300.0],["2022-08-15",110.2053,111.3445,109.6585,111.1895,1690000.0],["2022-08-16",110.8523,111.8821,110.6792,111.627,1916200.0],["2022-08-17",111.627,116.1289,111.2989,115.7917,4099900.0],["2022-08-18",115.8464,117.1769,115.7097,116.8397,2241000.0],["2022-08-19",116.7303,116.8123,115.8281,116.1744,2058700.0],["2022-08-22",115.901,116.3294,114.5979,114.771,1584400.0],["2022-08-23",114.525,114.853,113.3129,113.3676,1757400.0],["2022-08-24",113.0942,114.607,112.8026,114.3518,1567900.0],["2022-08-25",114.8075,115.2813,114.2698,115.2175,1192200.0],["2022-08-26",115.2175,115.5092,113.9964,114.0602,1827300.0],["2022-08-29",113.8779,115.0444,112.9757,113.9326,1591900.0],["2022-08-30",113.6319,114.0602,112.8755,113.2218,1526100.0],["2022-08-31",113.5772,113.9964,111.6999,111.7728,2103900.0],["2022-09-01",111.7728,113.1762,111.4903,112.7296,2382600.0],["2022-09-02",113.3858,114.2971,111.0528,111.5541,1826500.0],["2022-09-06",111.6179,112.9028,111.1804,111.6179,2219800.0],["2022-09-07",111.8274,116.0559,111.144,115.9193,2448800.0],["2022-09-08",115.6914,117.7783,114.7072,117.7601,1998700.0],["2022-09-09",117.0584,117.5596,116.0924,117.268,2544300.0],["2022-09-12",117.2589,118.2522,116.2108,117.6507,2445600.0],["2022-09-13",116.4114,117.3409,115.2904,115.4727,3045000.0],["2022-09-14",116.1015,117.186,115.8555,116.6848,2941800.0],["2022-09-15",116.7759,117.6963,115.737,115.819,2071300.0],["2022-09-16",115.4454,115.7552,113.5863,113.8141,4036900.0],["2022-09-19",113.2218,116.0651,112.8299,116.0013,1858400.0],["2022-09-20",114.8348,115.2358,112.5474,114.0055,2049400.0],["2022-09-21",114.6525,114.8713,110.5972,110.5972,2768200.0],["2022-09-22",110.9981,112.5292,109.859,111.5632,2280000.0],["2022-09-23",111.144,111.39,109.7952,110.7521,2004200.0],["2022-09-26",109.9866,110.4331,107.9635,108.3371,2435300.0],["2022-09-27",109.0844,109.8499,107.7995,108.5376,2118300.0],["2022-09-28",108.9933,109.4034,107.5534,108.492,4193500.0],["2022-09-29",108.3098,108.6378,106.7697,107.8906,2303500.0],["2022-09-30",107.7721,108.2916,105.8401,105.9039,2814200.0],["2022-10-03",106.9975,109.9593,106.068,109.8135,2427900.0],["2022-10-04",110.3876,113.076,109.777,112.9484,2425800.0],["2022-10-05",112.0735,112.6476,111.2533,111.4902,2600600.0],["2022-10-06",110.7515,112.1378,110.7424,111.1984,2750500.0],["2022-10-07",111.2167,111.9737,110.1951,111.2349,2521800.0],["2022-10-10",111.4082,113.4603,111.1163,112.8492,2571100.0],["2022-10-11",112.4753,114.2903,111.8186,112.5939,2629500.0],["2022-10-12",112.7945,113.6154,110.6968,110.7241,2225900.0],["2022-10-13",103.5462,112.1378,100.3631,111.6544,7584800.0],["2022-10-14",112.8584,112.9587,105.4707,105.6987,3681700.0],["2022-10-17",106.4739,109.657,106.3371,109.0733,2644000.0],["2022-10-18",110.8883,111.1984,108.8088,109.6844,2615700.0],["2022-10-19",109.6753,111.8369,109.5476,110.5417,2001400.0],["2022-10-20",108.4257,109.9215,107.6323,108.4075,2502000.0],["2022-10-21",109.0733,111.7274,108.2342,111.6818,2985100.0],["2022-10-24",112.7945,114.7099,111.3626,112.4206,2607800.0],["2022-10-25",111.1255,111.7913,109.6935,111.3717,2473200.0],["2022-10-26",112.1196,113.4968,111.317,112.1196,1893100.0],["2022-10-27",112.9769,115.4213,112.8037,113.4421,2173600.0],["2022-10-28",114.3359,118.4767,114.1717,118.2942,2483400.0],["2022-10-31",117.6832,118.0845,116.7894,117.1086,2062900.0],["2022-11-01",117.5372,118.4858,116.6981,117.674,2443300.0],["2022-11-02",117.3822,118.8506,116.2239,116.4975,2151700.0],["2022-11-03",115.9958,117.3639,115.3209,116.1235,1786900.0],["2022-11-04",117.5646,117.8929,113.8616,115.4851,2818800.0],["2022-11-07",115.4851,116.3424,114.9105,116.1053,2555800.0],["2022-11-08",116.0779,118.6317,115.8499,117.747,1903100.0],["2022-11-09",117.747,118.7503,116.2786,116.4701,1762100.0],["2022-11-10",119.1242,119.4343,116.8167,118.3307,2488500.0],["2022-11-11",118.4949,119.4799,114.1261,115.1294,3761100.0],["2022-11-14",115.5672,115.9411,112.1105,112.1652,3874000.0],["2022-11-15",112.8401,113.3326,111.2349,112.2382,4372000.0],["2022-11-16",112.0193,115.2388,109.6844,114.8375,4295900.0],["2022-11-17",114.418,117.3183,114.2721,116.762,2014400.0],["2022-11-18",118.1939,118.5223,116.0962,117.0721,3370300.0],["2022-11-21",117.2089,118.6955,116.5431,118.3946,1525500.0],["2022-11-22",118.9692,119.9268,118.2851,118.6499,1546000.0],["2022-11-23",118.5678,119.8174,118.431,119.562,1371700.0],["2022-11-25",119.936,121.2402,119.1881,119.9998,1029900.0],["2022-11-28",119.7444,120.8389,118.5223,118.5861,1992800.0],["2022-11-29",117.4187,120.091,116.3789,119.5894,1751300.0],["2022-11-30",119.188,120.9483,117.7652,120.5288,4446500.0],["2022-12-01",122.1796,122.6721,117.6832,119.7171,2325600.0],["2022-12-02",119.2428,121.1125,118.5679,120.8571,1253200.0],["2022-12-05",120.1549,120.4467,118.8141,119.7171,1198800.0],["2022-12-06",119.7171,120.0819,118.7868,119.4526,1578100.0],["2022-12-07",119.5894,120.7112,118.6044,119.0057,1783300.0],["2022-12-08",119.0148,120.7659,118.9509,119.6441,1240200.0],["2022-12-09",119.5894,120.3281,117.8929,118.0024,1313900.0],["2022-12-12",118.1118,118.7959,117.5646,118.5131,2568200.0],["2022-12-13",119.6441,119.6441,116.8806,116.9991,2566300.0],["2022-12-14",115.9776,117.3548,115.1567,115.4486,3429600.0],["2022-12-15",114.2903,117.3457,113.8434,116.4336,3067500.0],["2022-12-16",115.8955,116.2603,114.3359,115.33,6129700.0],["2022-12-19",115.4212,117.1815,114.573,115.8955,2342200.0],["2022-12-20",116.3607,117.8929,115.9229,116.005,1743800.0],["2022-12-21",116.5613,118.2395,116.5431,117.7653,1744600.0],["2022-12-22",117.7835,117.9203,115.2115,117.291,2248600.0],["2022-12-23",117.3639,118.1848,116.4336,118.0571,1277700.0],["2022-12-27",118.431,119.2884,117.8291,118.7229,1625000.0],["2022-12-28",119.2884,120.4194,118.2851,118.3125,1337800.0],["2022-12-29",118.7503,119.5711,118.3307,119.0786,898000.0],["2022-12-30",118.6043,119.4252,117.1359,118.3034,1591300.0],["2023-01-03",117.9933,118.7594,117.519,118.6956,1502900.0],["2023-01-04",118.8962,120.0454,118.349,119.6988,1905000.0],["2023-01-05",119.6988,120.4747,118.6948,120.0548,1624900.0],["2023-01-06",121.5152,123.076,121.0953,122.8661,2116300.0],["2023-01-09",123.2129,123.6328,120.4564,120.4929,2752300.0],["2023-01-10",120.283,121.4787,120.1187,121.4148,1500200.0],["2023-01-11",121.3965,121.7616,119.927,120.712,2125700.0],["2023-01-12",120.4929,122.4371,119.7627,121.3418,1795600.0],["2023-01-13",121.214,122.4736,120.6481,121.9898,1448500.0],["2023-01-17",122.3093,122.6105,119.1603,119.2881,2293900.0],["2023-01-18",118.5762,119.3611,116.851,117.0427,1813200.0],["2023-01-19",116.8236,117.0153,114.3775,114.9342,2305800.0],["2023-01-20",115.5002,117.1066,114.843,116.4951,2647000.0],["2023-01-23",116.4403,116.9149,115.6644,116.0295,2624500.0],["2023-01-24",116.422,118.2293,115.5458,117.9189,2447700.0],["2023-01-25",117.2891,123.6784,117.2891,123.6511,3024500.0],["2023-01-26",124.0161,124.4725,122.6196,123.1399,2724400.0],["2023-01-27",123.1673,123.8062,122.3732,123.286,2215300.0],["2023-01-30",123.5872,124.217,122.8022,123.5872,2689800.0],["2023-01-31",123.8884,124.4543,123.3133,124.4543,3002900.0],["2023-02-01",123.6511,127.0374,123.5415,125.9421,3088000.0],["2023-02-02",125.577,125.577,120.0457,123.1947,3763400.0],["2023-02-03",123.5963,125.367,122.8935,124.4178,2197000.0],["2023-02-06",124.8833,126.4532,124.8011,125.6591,1598400.0],["2023-02-07",124.7372,126.8731,124.436,126.5993,1975200.0],["2023-02-08",125.9238,127.6854,125.7869,126.298,1748200.0],["2023-02-09",126.7362,127.3386,125.1571,125.2119,1976800.0],["2023-02-10",125.4309,127.1926,125.1297,126.6266,1723100.0],["2023-02-13",126.9096,128.3152,126.8731,127.5212,1973200.0],["2023-02-14",128.0232,128.8903,126.4897,127.1195,1662000.0],["2023-02-15",127.0556,129.6205,127.0556,129.5748,2416200.0],["2023-02-16",129.6022,131.1356,129.1641,130.1042,2426700.0],["2023-02-17",130.0038,130.4511,128.6256,129.1732,3862500.0],["2023-02-21",129.1641,130.8436,129.0819,130.1407,2638700.0],["2023-02-22",130.5241,131.2178,129.5748,130.0586,1660000.0],["2023-02-23",130.0586,131.3821,129.2463,129.94,1690500.0],["2023-02-24",129.2827,129.7209,128.8903,129.4379,1764900.0],["2023-02-27",129.7026,130.4328,128.726,129.3284,1807600.0],["2023-02-28",129.8487,131.7837,129.5749,130.9987,3618600.0],["2023-03-01",130.4328,131.1174,129.2189,129.8213,2346500.0],["2023-03-02",129.228,130.2594,128.6165,129.8396,1425700.0],["2023-03-03",131.2087,132.9886,130.6519,132.8973,2536300.0],["2023-03-06",132.6508,133.7187,132.3861,132.9338,2349000.0],["2023-03-07",133.2167,133.5727,131.8567,132.1945,2086500.0],["2023-03-08",133.0889,133.381,130.1407,131.2178,1495500.0],["2023-03-09",131.6103,132.1397,128.8081,129.6661,2671500.0],["2023-03-10",128.6803,130.2138,128.1966,128.3791,2623100.0],["2023-03-13",126.3254,129.0637,125.9968,127.3568,3646200.0],["2023-03-14",128.726,129.5749,126.7544,129.4653,3309700.0],["2023-03-15",125.3214,128.8173,122.0172,123.2768,4091000.0],["2023-03-16",126.5719,131.0444,125.4127,130.4055,4786000.0],["2023-03-17",129.7574,130.0768,124.007,124.4269,6382900.0],["2023-03-20",124.6916,127.6489,124.3448,126.937,2293300.0],["2023-03-21",129.0637,129.2736,127.4299,127.9958,2451100.0],["2023-03-22",127.8863,128.443,124.7099,124.7646,2215900.0],["2023-03-23",124.6916,125.9421,124.217,125.8052,2445400.0],["2023-03-24",124.7646,128.2605,123.9249,128.1783,3227300.0],["2023-03-27",128.9815,129.9764,127.6763,128.8081,3181800.0],["2023-03-28",128.8264,130.6063,128.7716,130.3872,2021200.0],["2023-03-29",130.9896,132.1032,130.6154,131.875,2041400.0],["2023-03-30",131.9571,132.3496,129.9947,131.2451,2122900.0],["2023-03-31",131.6012,132.2036,129.9673,130.5789,2344500.0],["2023-04-03",130.2868,132.7878,130.2868,132.4409,1968800.0],["2023-04-04",132.0575,132.7695,130.0403,131.6924,1578800.0],["2023-04-05",131.1992,134.2591,131.1992,133.7476,2225600.0],["2023-04-06",133.7841,135.0446,133.7384,134.5331,1902900.0],["2023-04-10",134.6701,136.168,134.5879,136.095,2108600.0],["2023-04-11",135.3186,136.8896,134.3321,135.7478,2769200.0],["2023-04-12",135.3825,136.8622,134.9532,135.3186,2965100.0],["2023-04-13",128.6874,129.3815,124.1752,126.2395,7196100.0],["2023-04-14",126.0477,126.9519,123.3806,124.0839,4298900.0],["2023-04-17",125.0795,126.5044,124.2209,126.4222,2988700.0],["2023-04-18",126.0111,126.8697,125.3992,126.5957,2143100.0],["2023-04-19",127.1986,128.6143,126.7054,126.8789,2044100.0],["2023-04-20",126.9154,127.7923,125.5179,126.4039,2235000.0],["2023-04-21",125.8559,126.4039,124.2118,125.1526,2358500.0],["2023-04-24",125.3992,125.6001,123.3623,123.6729,2139700.0],["2023-04-25",123.3075,124.4584,122.5494,123.1888,1982900.0],["2023-04-26",122.3211,123.1797,121.6726,122.248,1648800.0],["2023-04-27",120.9327,123.5085,120.8688,123.0426,1918100.0],["2023-04-28",122.6773,124.6685,122.3485,124.5863,2188000.0],["2023-05-01",124.4767,125.4448,123.7185,124.1204,1774100.0],["2023-05-02",123.3075,123.8464,114.539,117.1969,6751900.0],["2023-05-03",115.9182,116.3475,110.2735,114.2193,8019200.0],["2023-05-04",113.4155,115.7447,112.0911,115.1784,4909900.0],["2023-05-05",115.9365,118.8776,115.6624,118.3021,3124100.0],["2023-05-08",118.8319,123.3166,118.1195,122.4763,4254400.0],["2023-05-09",122.3667,125.3992,122.1932,123.9469,3595100.0],["2023-05-10",123.3532,124.0474,121.4259,122.7412,2644600.0],["2023-05-11",121.8095,122.7138,120.0467,122.3393,2037800.0],["2023-05-12",123.3258,123.7825,121.6086,121.8735,2155900.0],["2023-05-15",122.2023,122.4032,119.6265,120.5673,2204900.0],["2023-05-16",120.3938,120.7683,118.1651,118.5213,2927900.0],["2023-05-17",120.3755,125.9563,120.3207,124.769,4312200.0],["2023-05-18",125.1343,125.4449,122.8417,124.3214,3451200.0],["2023-05-19",124.6776,125.0521,123.0335,123.3623,4874500.0],["2023-05-22",123.9469,124.9151,123.1522,123.883,2857100.0],["2023-05-23",123.3166,123.6272,121.6726,121.8004,2989000.0],["2023-05-24",121.3437,121.7,119.5992,120.1107,1928800.0],["2023-05-25",119.6996,120.2111,117.6536,117.7632,2584300.0],["2023-05-26",117.8546,120.3664,117.1513,117.3614,3149700.0],["2023-05-30",117.3066,117.3431,115.5163,116.9777,4230100.0],["2023-05-31",116.5028,117.745,116.3566,116.8316,6673400.0],["2023-06-01",117.1604,117.3614,115.2332,117.2152,2978900.0],["2023-06-02",117.4436,118.6036,117.1604,118.2839,1726300.0],["2023-06-05",118.4209,119.2064,117.8181,117.8546,1576200.0],["2023-06-06",118.1012,118.6127,117.334,118.5579,1514900.0],["2023-06-07",118.6036,119.8184,117.3705,119.5078,1982100.0],["2023-06-08",119.5078,120.4304,118.3661,119.7271,1534200.0],["2023-06-09",119.5169,120.7866,119.4804,119.5626,1673100.0],["2023-06-12",119.5261,119.9371,118.7132,119.3708,1833200.0],["2023-06-13",119.1699,121.1245,119.1151,120.2751,1529500.0],["2023-06-14",117.8181,118.0829,115.3428,115.9365,4474900.0],["2023-06-15",116.6124,117.471,115.9913,117.2426,2681600.0],["2023-06-16",117.882,119.5078,117.3979,118.7314,3355900.0],["2023-06-20",117.9459,118.6036,117.407,118.2656,2151800.0],["2023-06-21",118.1377,119.3891,117.0782,119.2886,2034300.0],["2023-06-22",119.9645,120.4395,119.3434,120.3481,1598000.0],["2023-06-23",120.4304,121.9374,119.9463,121.2707,3616700.0],["2023-06-26",120.8779,121.2159,120.2385,120.5217,1641300.0],["2023-06-27",121.0697,122.0836,120.5308,121.161,1268500.0],["2023-06-28",120.6313,120.8322,119.2977,120.2842,1544400.0],["2023-06-29",120.3938,121.1793,120.2568,120.6313,1959900.0],["2023-06-30",120.9784,121.4442,120.0193,120.9053,2421100.0],["2023-07-03",120.613,121.5995,119.727,121.1063,1131800.0],["2023-07-05",119.7818,120.8048,119.2521,120.0467,1864400.0],["2023-07-06",119.4526,120.522,119.2697,120.3575,1834600.0],["2023-07-07",119.8365,120.2387,118.4379,119.9827,1682700.0],["2023-07-10",120.065,120.6409,118.8493,119.8182,1737000.0],["2023-07-11",120.0924,121.3447,120.0742,120.8146,1973900.0],["2023-07-12",121.4818,122.5422,120.193,120.7597,2624000.0],["2023-07-13",111.9754,114.2514,104.7175,104.9186,15043100.0],["2023-07-14",104.3884,107.2952,101.8381,106.7559,10076700.0],["2023-07-17",107.8528,112.1216,107.6792,111.4726,6039000.0],["2023-07-18",110.8053,111.7468,109.3519,109.5165,4844400.0],["2023-07-19",109.2148,109.9278,107.5329,108.0631,2946800.0],["2023-07-20",108.8492,113.4013,108.5475,113.3099,3542100.0],["2023-07-21",113.511,114.0686,111.6097,113.703,3288600.0],["2023-07-24",113.6298,115.4489,113.6298,114.4799,2699600.0],["2023-07-25",112.7889,113.0631,111.3995,112.9351,3679500.0],["2023-07-26",113.7578,116.2167,113.1819,115.3849,2811000.0],["2023-07-27",115.6408,115.7597,113.8127,114.5439,2301200.0],["2023-07-28",115.5494,115.5494,113.5567,114.288,1876100.0],["2023-07-31",114.1052,116.0065,114.1052,115.1564,2898200.0],["2023-08-01",115.5586,116.948,114.3611,116.4726,2729300.0],["2023-08-02",116.5823,118.831,113.767,114.5896,3446000.0],["2023-08-03",114.7633,118.7944,114.0046,117.7798,3886200.0],["2023-08-04",117.6152,117.6152,115.4854,115.6683,2187400.0],["2023-08-07",116.5001,117.3045,115.1746,116.692,1473000.0],["2023-08-08",116.3081,116.4635,115.1838,115.6317,1778600.0],["2023-08-09",115.5768,116.7652,115.4397,115.6317,1617600.0],["2023-08-10",115.8968,117.0759,114.9553,115.3026,1871100.0],["2023-08-11",115.4854,117.213,115.4854,116.8566,1188700.0],["2023-08-14",116.8383,117.3136,114.7633,115.1015,2230700.0],["2023-08-15",114.6445,115.6134,113.4013,114.3063,2866600.0],["2023-08-16",121.5915,125.4398,120.2021,124.4435,6249900.0],["2023-08-17",124.7908,125.4855,123.3191,123.5934,2207200.0],["2023-08-18",122.853,123.7853,122.2588,122.4234,2549200.0],["2023-08-21",122.5421,123.182,120.7688,120.8237,2016700.0],["2023-08-22",120.8694,121.1528,118.575,119.3155,2181800.0],["2023-08-23",119.1783,119.3794,118.2003,119.1875,2855400.0],["2023-08-24",119.096,121.5458,119.096,120.5677,1519100.0],["2023-08-25",120.5403,122.2496,120.2844,121.1893,1447300.0],["2023-08-28",121.2076,121.4727,119.4983,120.2752,1037000.0],["2023-08-29",120.522,120.9882,119.0778,120.8877,1485400.0],["2023-08-30",121.0796,122.8164,120.5403,122.5147,1408300.0],["2023-08-31",122.8529,122.9078,121.7469,122.0029,2879600.0],["2023-09-01",122.8255,124.215,121.9572,123.8402,1357800.0],["2023-09-05",124.0413,124.1692,121.7195,122.0486,2286000.0],["2023-09-06",122.2405,123.5568,122.0394,123.2552,1641500.0],["2023-09-07",124.0413,126.4819,123.6482,125.6044,2188300.0],["2023-09-08",125.5587,126.0523,124.0321,124.0961,1619400.0],["2023-09-11",124.3886,126.5824,124.3886,125.4672,1549800.0],["2023-09-12",125.7963,128.1638,125.7963,126.7378,2389000.0],["2023-09-13",127.2954,127.8987,126.9115,127.2131,2302800.0],["2023-09-14",127.9718,128.1455,126.3996,127.5788,2429300.0],["2023-09-15",123.1272,127.7159,122.7981,126.8201,4508000.0],["2023-09-18",126.9846,128.8768,126.5093,128.4837,1713000.0],["2023-09-19",129.2241,130.3941,128.3649,130.2296,1877300.0],["2023-09-20",130.5039,131.6008,130.2662,130.4308,1637100.0],["2023-09-21",130.9335,131.9115,129.7543,130.1656,3993900.0],["2023-09-22",130.2753,131.3356,129.928,130.9517,1679700.0],["2023-09-25",130.5678,130.7506,128.6939,130.1839,1889600.0],["2023-09-26",130.257,130.6592,128.5843,128.6574,1848600.0],["2023-09-27",128.2918,128.63,127.0852,128.5386,1979200.0],["2023-09-28",129.0048,129.6629,128.0633,128.3466,1641500.0],["2023-09-29",128.0541,128.4289,126.9115,127.332,2434900.0],["2023-10-02",126.9572,127.5513,125.7689,127.0303,1795700.0],["2023-10-03",127.9718,130.1199,126.6007,127.4234,2105700.0],["2023-10-04",127.524,130.1951,126.8654,130.0396,2161100.0],["2023-10-05",130.1676,131.4483,129.6462,130.3506,1936100.0],["2023-10-06",130.625,131.5672,129.9023,130.6799,2207200.0],["2023-10-09",130.378,131.1555,129.8291,131.0457,1369200.0],["2023-10-10",131.2653,131.9697,129.7468,130.1219,2391400.0],["2023-10-11",129.9755,131.9056,129.9572,131.5946,3099200.0],["2023-10-12",132.0611,132.2623,130.689,131.0823,2403700.0],["2023-10-13",137.2111,142.1324,136.8818,141.7391,6481300.0],["2023-10-16",142.7361,144.6845,141.6202,143.66,4257800.0],["2023-10-17",144.7577,145.4346,144.0808,145.3889,2720400.0],["2023-10-18",146.3585,147.2732,144.9773,145.6084,2898100.0],["2023-10-19",145.4255,146.8159,144.1174,144.3461,2587000.0],["2023-10-20",144.8949,145.1053,141.4097,141.6384,3051900.0],["2023-10-23",141.7848,141.7848,140.2114,140.3944,1844200.0],["2023-10-24",140.9066,143.0746,140.3944,142.9191,1683200.0],["2023-10-25",144.3644,144.529,142.7453,143.0929,2219000.0],["2023-10-26",143.3216,143.9985,140.3029,140.742,2754000.0],["2023-10-27",139.9553,140.2389,138.629,140.0102,2147600.0],["2023-10-30",140.5316,142.1232,140.1565,141.9586,2253000.0],["2023-10-31",141.9037,144.9407,141.5195,144.6114,2353300.0],["2023-11-01",145.4438,146.9256,144.4467,146.0018,2264400.0],["2023-11-02",145.1785,146.9897,143.5502,145.2334,2996800.0],["2023-11-03",145.5444,145.5444,142.3428,142.8916,4047000.0],["2023-11-06",143.8979,144.9864,143.4863,144.7394,2067300.0],["2023-11-07",145.4438,145.4438,143.7972,145.087,1874700.0],["2023-11-08",144.6662,145.5535,143.9711,145.087,1757100.0],["2023-11-09",145.6359,147.5294,145.4712,146.6787,2274600.0],["2023-11-10",147.2458,147.9319,146.4134,146.7153,2988100.0],["2023-11-13",147.4471,148.1697,145.9377,148.1148,2908100.0],["2023-11-14",147.2641,147.6483,145.6084,145.9286,3080400.0],["2023-11-15",145.6999,145.9286,142.9099,144.2272,3421700.0],["2023-11-16",144.6754,146.45,144.6754,146.3036,2781300.0],["2023-11-17",146.2121,147.1177,144.0808,144.1357,2402500.0],["2023-11-20",144.529,146.8891,144.2363,145.7639,2019100.0],["2023-11-21",146.4683,148.9655,146.4226,148.0142,1954600.0],["2023-11-22",147.5934,149.1119,147.2733,148.746,1518600.0],["2023-11-24",149.2308,150.1089,149.2308,149.7613,680000.0],["2023-11-27",149.8986,150.4566,149.1027,150.3925,1692900.0],["2023-11-28",150.2736,150.6853,148.7186,149.3406,1656000.0],["2023-11-29",148.9015,149.798,148.1972,149.1028,1519900.0],["2023-11-30",149.1485,150.4383,148.81,150.0449,3561700.0],["2023-12-01",150.1638,150.795,148.4075,148.6088,2630000.0],["2023-12-04",148.1239,149.6333,147.8038,149.4778,1569700.0],["2023-12-05",149.4778,150.3376,148.7003,149.5876,1419200.0],["2023-12-06",149.1485,150.2827,146.9256,147.7215,2146300.0],["2023-12-07",148.5082,149.0662,147.8861,147.9227,2623000.0],["2023-12-08",148.0142,148.5082,146.1939,147.4288,2614600.0],["2023-12-11",148.9838,150.3559,148.4441,149.4869,2060600.0],["2023-12-12",149.2034,151.0786,148.9289,151.0511,2204000.0],["2023-12-13",151.2158,151.4536,146.6055,146.8616,2742700.0],["2023-12-14",146.5323,147.0995,139.7907,140.4585,5633800.0],["2023-12-15",138.7479,143.0014,136.4244,140.3304,6746500.0],["2023-12-18",141.6568,143.4039,141.2634,142.6996,2346800.0],["2023-12-19",142.1141,144.3827,141.5561,144.2363,2776000.0],["2023-12-20",144.1082,144.2363,142.2788,142.2971,1716000.0],["2023-12-21",141.7208,143.2118,141.2177,143.1386,1139200.0],["2023-12-22",143.5411,144.7028,143.0197,144.3095,1006000.0],["2023-12-26",144.3187,144.4376,143.3673,143.9619,1066700.0],["2023-12-27",143.413,144.4833,142.7544,144.218,1217600.0],["2023-12-28",144.529,145.6084,144.1723,144.84,1139700.0],["2023-12-29",144.959,146.1939,144.6205,145.6999,1637500.0],["2024-01-02",146.1755,147.9135,145.7548,147.8495,1912200.0],["2024-01-03",148.4258,151.2158,148.2977,149.2582,2208600.0],["2024-01-04",150.6395,152.1031,149.0662,149.1028,1937200.0],["2024-01-05",150.3011,150.5389,147.7855,148.8375,1545000.0],["2024-01-08",149.5053,151.3988,148.5082,151.2707,1994200.0],["2024-01-09",151.8012,152.6062,150.1638,152.4598,1927800.0],["2024-01-10",151.9202,153.8777,150.173,151.3988,1582600.0],["2024-01-11",151.847,153.9417,150.9139,153.6947,2275600.0],["2024-01-12",154.9388,155.4693,153.402,154.4997,1649900.0],["2024-01-16",155.3595,155.3595,153.6947,154.1978,2186300.0],["2024-01-17",154.8107,157.0701,154.4905,155.4053,2373800.0],["2024-01-18",153.9619,156.5361,153.4563,156.2051,2530200.0],["2024-01-19",157.2072,158.5954,156.3614,156.4166,2722300.0],["2024-01-22",156.9498,158.099,156.4809,156.5453,2643200.0],["2024-01-23",155.9937,158.1633,155.8926,156.5821,2932600.0],["2024-01-24",166.9522,167.6417,162.2728,163.9735,4565900.0],["2024-01-25",164.0195,165.9317,161.9418,163.6518,2887200.0],["2024-01-26",163.8264,165.4813,162.9715,164.948,2354300.0],["2024-01-29",164.3321,165.9042,162.475,163.4219,2000800.0],["2024-01-30",162.1532,165.3158,161.3442,165.2146,1834700.0],["2024-01-31",165.9042,166.2719,163.3576,163.8724,1978800.0],["2024-02-01",162.5118,165.1595,162.1441,164.2953,2839200.0],["2024-02-02",165.6376,167.228,165.1871,166.1156,1791600.0],["2024-02-05",165.9225,167.9083,165.9225,167.4854,1819200.0],["2024-02-06",167.32,167.8899,165.3985,165.7295,1579600.0],["2024-02-07",166.8143,168.1014,166.1064,167.4763,1586600.0],["2024-02-08",167.513,169.4161,167.2188,168.2025,1762400.0],["2024-02-09",167.8348,169.1586,167.5958,167.9819,1968700.0],["2024-02-12",167.9819,168.3496,166.9982,167.6509,1748900.0],["2024-02-13",169.2873,169.9952,166.1432,167.3935,3251300.0],["2024-02-14",169.3149,173.0198,167.5314,172.79,3434300.0],["2024-02-15",172.5878,174.5368,172.0086,173.976,1939700.0],["2024-02-16",174.546,176.4398,173.3692,173.8381,2113100.0],["2024-02-20",174.3345,176.4674,173.7553,174.1966,2497900.0],["2024-02-21",174.9137,175.8882,172.6429,174.9045,2253100.0],["2024-02-22",175.3458,176.7983,173.9852,176.2283,1997700.0],["2024-02-23",176.3663,177.065,175.1527,175.8698,1826500.0],["2024-02-26",176.6513,178.0487,175.8974,177.9659,2194200.0],["2024-02-27",178.0119,178.306,174.3621,176.6788,2502700.0],["2024-02-28",177.1845,177.7912,176.0353,176.5409,2533600.0],["2024-02-29",176.6237,176.8443,173.5715,174.2702,4203700.0],["2024-03-01",173.9392,174.8218,171.8615,172.6797,3677500.0],["2024-03-04",172.6153,174.5184,172.2108,173.976,2931000.0],["2024-03-05",174.2058,175.4837,174.1231,174.5,2445800.0],["2024-03-06",177.8004,180.4665,175.594,180.1999,3431500.0],["2024-03-07",180.1907,181.0549,178.2233,180.301,2964900.0],["2024-03-08",179.3909,182.9303,178.8025,182.4063,2803500.0],["2024-03-11",182.2133,182.2684,179.6667,180.871,2178200.0],["2024-03-12",181.11,183.0131,179.7954,182.8936,1515100.0],["2024-03-13",183.5279,183.7485,181.8179,183.629,2101400.0],["2024-03-14",185.3666,186.3503,183.4451,185.5872,3537800.0],["2024-03-15",183.4728,189.2278,183.4728,188.3545,5740500.0],["2024-03-18",188.0695,190.4874,187.6098,189.7611,2289900.0],["2024-03-19",190.7907,191.1033,187.7109,188.9153,2024900.0],["2024-03-20",188.4648,190.1747,188.1706,189.1267,1729900.0],["2024-03-21",188.0051,190.4873,187.1225,188.9888,3418700.0],["2024-03-22",189.2462,190.6712,188.6854,189.1083,2557900.0],["2024-03-25",189.2278,190.2023,188.1522,189.4025,3491700.0],["2024-03-26",189.1911,191.0389,187.8212,188.143,3546200.0],["2024-03-27",188.6119,189.6599,187.7844,189.522,3509100.0],["2024-03-28",190.5149,191.3975,189.7427,190.138,3163400.0],["2024-04-01",190.4781,193.1074,189.3105,193.0155,2324300.0],["2024-04-02",193.0247,193.7142,192.0961,193.089,1919100.0],["2024-04-03",193.4202,194.7631,192.7855,193.8617,2526800.0],["2024-04-04",194.2572,195.2137,191.6542,192.4544,2581400.0],["2024-04-05",193.3742,195.039,192.4912,194.0732,3035900.0],["2024-04-08",193.7973,194.0364,191.9577,193.5122,2793700.0],["2024-04-09",193.6685,194.1192,187.8095,188.3798,2662100.0],["2024-04-10",187.5888,190.4769,186.9081,189.6123,2367300.0],["2024-04-11",189.7043,190.4769,185.878,186.0343,3896400.0],["2024-04-12",191.3139,192.6935,186.9541,187.5428,5368000.0],["2024-04-15",191.0931,192.0313,188.6741,190.017,3841900.0],["2024-04-16",191.0012,193.7237,190.1366,191.6358,2916800.0],["2024-04-17",192.3073,193.181,190.9368,192.344,3554600.0],["2024-04-18",192.5648,193.1994,191.3323,192.9235,2116500.0],["2024-04-19",193.9812,197.9179,193.6501,197.4672,4191500.0],["2024-04-22",197.8075,198.8653,195.7932,195.9128,2732400.0],["2024-04-23",196.5842,197.9547,195.3241,196.8509,2576100.0],["2024-04-24",196.6578,197.8443,192.9603,195.177,2633200.0],["2024-04-25",195.1218,195.2781,192.3072,193.2178,1882500.0],["2024-04-26",192.2429,193.0707,189.0144,191.3415,2628700.0],["2024-04-29",191.3139,191.3415,188.7753,190.0906,2691600.0],["2024-04-30",190.2469,193.8709,189.6583,191.5438,3578400.0],["2024-05-01",192.3808,196.5934,191.7554,194.809,2360600.0],["2024-05-02",194.763,195.7104,191.6082,192.2612,2023100.0],["2024-05-03",191.1299,192.4728,188.2326,191.9761,2150800.0],["2024-05-06",192.4268,198.249,192.298,198.2214,2644700.0],["2024-05-07",198.9757,198.9757,196.1519,198.1755,2706200.0],["2024-05-08",199.0952,200.3001,198.5525,198.5801,1840000.0],["2024-05-09",197.3384,197.8719,196.3911,196.575,1923300.0],["2024-05-10",197.1912,198.7641,196.5842,198.4513,2128400.0],["2024-05-13",199.132,200.1897,195.3701,195.3701,1549300.0],["2024-05-14",195.0942,197.1913,194.5423,196.529,1777000.0],["2024-05-15",190.7252,196.1243,190.4401,192.4636,3641800.0],["2024-05-16",193.1443,194.4503,189.1432,190.4033,3419000.0],["2024-05-17",192.5188,192.8591,190.6516,192.436,2005000.0],["2024-05-20",192.2336,192.7027,190.3021,190.3757,2172500.0],["2024-05-21",191.3047,194.3308,191.1207,192.5832,2669100.0],["2024-05-22",192.5924,193.0339,189.7779,189.7871,1684000.0],["2024-05-23",189.2444,190.8264,186.7334,186.8805,2469300.0],["2024-05-24",187.1381,188.4994,186.669,187.552,1721200.0],["2024-05-28",186.6966,189.1616,186.577,188.7201,2876200.0],["2024-05-29",188.0303,188.5913,185.5929,186.853,3075800.0],["2024-05-30",186.853,190.4953,186.807,190.3297,2589000.0],["2024-05-31",190.808,194.3951,190.5965,194.2388,4520600.0],["2024-06-03",194.4963,194.7631,190.5505,192.5832,1827300.0],["2024-06-04",192.1233,195.3793,191.8841,194.9654,2768600.0],["2024-06-05",195.3609,196.1887,193.4294,195.5541,2126000.0],["2024-06-06",196.3451,197.2464,194.5699,196.0875,1756300.0],["2024-06-07",197.7615,199.132,194.7631,195.4805,2113000.0],["2024-06-10",194.763,195.4437,192.5096,193.411,2629000.0],["2024-06-11",193.0707,193.1902,190.7068,191.7646,2298100.0],["2024-06-12",190.4585,191.3139,185.1882,186.1999,3002100.0],["2024-06-13",187.1289,188.3154,186.0711,187.2669,2520500.0],["2024-06-14",189.2904,192.1509,187.0737,187.5612,2913800.0],["2024-06-17",188.205,191.599,188.205,191.5346,2489400.0],["2024-06-18",192.3256,194.8734,191.4702,193.8433,2722100.0],["2024-06-20",193.9536,195.1953,192.4084,193.9353,2545300.0],["2024-06-21",192.3072,193.4018,190.0906,192.4084,3950700.0],["2024-06-24",192.9787,195.7288,192.7579,193.7789,2927400.0],["2024-06-25",194.0456,195.4897,191.1299,191.5714,2095200.0],["2024-06-26",190.5965,191.691,188.4442,191.4887,3213100.0],["2024-06-27",192.1233,194.4411,191.1023,194.3951,1987600.0],["2024-06-28",193.5213,194.8458,190.8816,191.0471,4068200.0],["2024-07-01",192.482,193.6133,191.2311,192.6568,2264000.0],["2024-07-02",191.3691,194.2756,190.8356,194.1836,2277700.0],["2024-07-03",194.0824,194.3216,192.0211,193.4935,1284900.0],["2024-07-05",193.5947,193.7603,191.3954,193.4106,1699400.0],["2024-07-08",194.3216,195.886,192.8401,192.9781,2706400.0],["2024-07-09",193.2082,195.7572,192.5916,192.7757,2372200.0],["2024-07-10",192.7849,194.156,191.8647,193.2358,1988200.0],["2024-07-11",191.6714,195.4351,190.9444,194.9198,2546500.0],["2024-07-12",195.4811,197.3307,193.9719,196.2817,2315700.0],["2024-07-15",197.2203,199.9073,197.2203,199.7785,2415300.0],["2024-07-16",204.7661,205.9808,191.745,193.245,3735900.0],["2024-07-17",197.662,203.7906,197.5148,203.6894,4422800.0],["2024-07-18",205.493,210.7291,205.493,206.6157,3522200.0],["2024-07-19",206.5881,206.855,201.2693,201.849,3207500.0],["2024-07-22",196.935,201.1772,196.1621,199.0423,2945700.0],["2024-07-23",199.0515,199.1804,197.5792,198.6742,3085000.0],["2024-07-24",199.2724,200.0821,197.7264,198.2509,2312600.0],["2024-07-25",198.757,199.8981,195.1682,195.7939,2288800.0],["2024-07-26",196.0884,199.0607,196.0884,198.4718,1972300.0],["2024-07-29",198.6374,199.6773,196.3829,196.5854,1793700.0],["2024-07-30",197.0178,200.3122,196.751,198.4718,1595500.0],["2024-07-31",197.6528,198.4166,195.7019,197.0363,2321900.0],["2024-08-01",199.2264,200.0822,195.4351,198.1037,2207800.0],["2024-08-02",199.2448,201.9962,197.3951,199.6313,1769800.0],["2024-08-05",199.6313,200.6435,191.5242,194.0824,2820200.0],["2024-08-06",196.1897,199.9625,195.3339,196.9718,2705000.0],["2024-08-07",196.5669,200.892,196.4381,198.6558,2082100.0],["2024-08-08",197.8369,202.1895,197.8369,200.938,2482600.0],["2024-08-09",201.803,204.1863,200.5331,204.0391,1730600.0],["2024-08-12",206.8549,207.7383,203.8366,205.1986,2350100.0],["2024-08-13",204.9041,206.5513,202.7508,204.5912,1649900.0],["2024-08-14",208.8886,216.0111,208.4469,215.643,2914900.0],["2024-08-15",218.5509,219.4251,215.7994,217.8791,3898100.0],["2024-08-16",218.238,219.0478,215.3853,217.0601,2600500.0],["2024-08-19",216.4252,218.8545,216.0203,218.8085,1366300.0],["2024-08-20",219.8944,220.0784,218.2288,219.7011,1436800.0],["2024-08-21",221.2563,221.5876,216.6368,218.3852,1814000.0],["2024-08-22",218.6613,221.2287,218.0816,221.0539,1563100.0],["2024-08-23",220.8054,222.1673,219.8851,222.0016,1544700.0],["2024-08-26",223.0323,225.4525,222.4618,223.1059,2087100.0],["2024-08-27",223.7133,226.3083,222.7378,225.977,2883300.0],["2024-08-28",226.3359,228.526,225.7745,228.4524,2482100.0],["2024-08-29",227.6518,230.2652,226.3635,230.0627,1982700.0],["2024-08-30",229.7039,234.0565,228.9493,232.078,2817600.0],["2024-09-03",232.078,234.4982,231.0474,232.1884,2449100.0],["2024-09-04",233.5411,234.2221,231.2774,233.6516,1631400.0],["2024-09-05",232.9706,233.6516,227.5598,229.6303,2328900.0],["2024-09-06",230.1363,231.9216,228.2591,228.8481,2429400.0],["2024-09-09",229.8327,232.6302,228.6916,231.259,2457100.0],["2024-09-10",232.4277,234.4062,229.1333,229.253,1997300.0],["2024-09-11",229.0965,229.9247,225.7285,229.6763,2509600.0],["2024-09-12",228.0751,230.1271,226.8512,229.575,2118200.0],["2024-09-13",235.8601,236.265,229.7591,235.0779,3078900.0],["2024-09-16",236.7803,239.679,235.1607,235.8601,2752600.0],["2024-09-17",235.5932,236.6607,233.3387,236.4122,1736100.0],["2024-09-18",236.4858,238.3815,235.1147,237.1024,1710400.0],["2024-09-19",236.3938,236.5962,232.5841,234.9307,2699000.0],["2024-09-20",234.8479,238.8048,233.9184,238.5563,4476700.0],["2024-09-23",239.2557,239.6146,236.2098,237.0472,2629600.0],["2024-09-24",236.4214,236.6055,233.7436,236.0717,1774800.0],["2024-09-25",237.5257,238.087,236.0073,236.4858,2430800.0],["2024-09-26",235.0687,235.4552,231.6639,232.2437,2115200.0],["2024-09-27",231.029,232.7038,230.5597,231.0658,2011900.0],["2024-09-30",232.713,233.6792,229.0689,233.5135,2233700.0],["2024-10-01",231.3511,235.7313,231.1026,233.9829,1569300.0],["2024-10-02",233.2835,234.5258,232.713,234.1301,1476000.0],["2024-10-03",233.8631,234.6732,230.3465,232.2337,1887100.0],["2024-10-04",231.7366,235.824,231.5157,235.0783,1951800.0],["2024-10-07",234.6088,235.5386,223.8749,226.0198,2757500.0],["2024-10-08",227.9806,230.0427,227.6216,229.2418,2008500.0],["2024-10-09",228.533,232.4915,228.22,230.8436,1920700.0],["2024-10-10",234.5352,235.557,231.0922,231.7826,1731400.0],["2024-10-11",231.5709,233.9828,231.4972,233.9091,1643600.0],["2024-10-14",234.4155,234.4155,230.503,231.8747,2413600.0],["2024-10-15",233.8263,235.1243,229.9046,231.6169,3897800.0],["2024-10-16",232.0864,235.6675,231.35,235.0875,2461000.0],["2024-10-17",236.5972,238.9723,230.9541,231.3776,2866500.0],["2024-10-18",232.1693,232.8505,230.0243,231.175,2089900.0],["2024-10-21",231.2026,232.6387,229.6192,230.8252,2566900.0],["2024-10-22",228.6619,229.9875,225.8909,228.533,1633600.0],["2024-10-23",228.2936,229.5456,226.7839,227.6124,1240900.0],["2024-10-24",228.487,230.1072,226.8391,227.2626,1273600.0],["2024-10-25",226.7655,226.9864,223.1292,224.418,1594600.0],["2024-10-28",225.3938,226.1671,224.2523,224.9059,1322600.0],["2024-10-29",225.044,225.9554,222.448,222.4848,1472700.0],["2024-10-30",223.2397,224.0866,222.1994,223.7,1560000.0],["2024-10-31",222.8715,226.0935,221.1039,223.5435,3362600.0],["2024-11-01",224.0222,226.3328,223.2857,223.4422,3237900.0],["2024-11-04",224.1418,224.5561,221.1684,222.3007,2209000.0],["2024-11-05",221.1684,228.4225,220.478,228.3673,2002700.0],["2024-11-06",239.1564,239.2208,230.7608,238.199,3712200.0],["2024-11-07",237.3337,239.6904,233.0714,234.9954,2432700.0],["2024-11-08",238.8527,242.4705,236.9471,240.749,2603400.0],["2024-11-11",241.7433,242.894,238.7974,239.2485,2177600.0],["2024-11-12",240.2519,242.6546,237.748,241.5039,1617500.0],["2024-11-13",242.7098,242.7098,240.123,240.6109,1427800.0],["2024-11-14",239.4234,240.2703,235.2164,237.0483,1885900.0],["2024-11-15",239.4234,240.1967,232.9149,235.4649,3259900.0],["2024-11-18",235.3729,237.0576,234.1025,236.1462,1658300.0],["2024-11-19",234.3695,236.7077,232.6664,234.2958,1766600.0],["2024-11-20",234.5996,237.1588,233.1451,236.6064,1638400.0],["2024-11-21",238.7974,242.581,236.7722,242.5166,2280500.0],["2024-11-22",243.2346,245.0389,242.3232,244.9285,2321100.0],["2024-11-25",244.2012,245.6926,240.9332,244.7628,5405200.0],["2024-11-26",244.1276,246.8617,242.6915,246.7328,2114800.0],["2024-11-27",246.7328,249.1263,245.4163,245.6649,2862900.0],["2024-11-29",246.7972,248.712,246.0423,247.5245,1427300.0],["2024-12-02",246.9905,248.712,242.8295,243.0689,3095400.0],["2024-12-03",244.1368,245.1678,241.283,241.7524,2844700.0],["2024-12-04",241.1909,242.047,238.8803,239.672,1852900.0],["2024-12-05",240.1506,243.4003,239.7548,240.5373,2972000.0],["2024-12-06",240.3071,241.5683,232.7768,234.3418,3151300.0],["2024-12-09",232.0035,233.8079,226.4617,228.174,3364700.0],["2024-12-10",228.846,229.564,225.5411,227.6308,2396200.0],["2024-12-11",227.4559,228.4133,223.2121,224.372,3615900.0],["2024-12-12",225.8357,227.3731,222.1626,223.479,3608900.0],["2024-12-13",229.2234,234.4523,228.3397,231.801,3285800.0],["2024-12-16",233.5501,233.946,229.9139,230.3742,2496400.0],["2024-12-17",228.2476,229.2326,225.9001,227.8702,2481800.0],["2024-12-18",227.9807,228.3029,220.9567,221.196,2872400.0],["2024-12-19",221.8956,224.1879,220.3583,220.6713,2722700.0],["2024-12-20",219.0695,224.0314,218.0844,220.9106,5587400.0],["2024-12-23",220.6529,222.3375,219.5298,221.868,1847300.0],["2024-12-24",222.1074,223.9301,221.2604,223.9209,680200.0],["2024-12-26",224.1511,224.6574,222.6413,223.8749,952300.0],["2024-12-27",222.448,224.1418,220.9751,221.8772,1410400.0],["2024-12-30",219.7047,222.3651,218.3606,220.57,2257400.0],["2024-12-31",220.4964,221.3709,219.6954,220.5792,1773800.0],["2025-01-02",221.3893,222.5492,219.8888,221.5366,3107200.0],["2025-01-03",223.0648,225.0348,221.3249,222.9819,1461900.0],["2025-01-06",223.4882,224.2615,220.2386,220.5608,2129600.0],["2025-01-07",220.837,224.013,219.9624,223.0372,2346300.0],["2025-01-08",223.9117,228.0635,222.3191,224.2431,2601400.0],["2025-01-10",222.5917,226.6639,220.2366,221.0717,3692300.0],["2025-01-13",216.1456,221.7379,214.4379,221.2312,3023800.0],["2025-01-14",220.9497,225.0313,218.7259,224.9656,2256700.0],["2025-01-15",226.0446,227.9494,223.7176,227.5084,3498000.0],["2025-01-16",227.7148,231.1489,227.0674,230.3889,1897600.0],["2025-01-17",230.5672,231.5993,228.578,228.6437,1967900.0],["2025-01-21",228.9533,231.6932,224.9656,226.1385,3204800.0],["2025-01-22",228.2778,228.4654,222.2821,224.412,3657400.0],["2025-01-23",225.1908,226.5982,223.4549,224.731,2590000.0],["2025-01-24",223.9053,225.1251,221.447,224.0836,2324200.0],["2025-01-27",225.6036,231.7776,225.294,231.6744,2251900.0],["2025-01-28",231.468,231.468,228.0338,229.9292,2724400.0],["2025-01-29",223.7083,236.4503,223.0608,231.1959,3564600.0],["2025-01-30",232.1248,234.2829,229.1128,233.8419,2374400.0],["2025-01-31",234.7614,235.756,231.224,231.2334,3047500.0],["2025-02-03",232.2468,235.2399,230.3608,233.5604,2050300.0],["2025-02-04",231.9559,235.9812,231.8621,232.6971,1775200.0],["2025-02-05",234.3485,234.9303,232.0028,233.6354,1508500.0],["2025-02-06",235.315,237.0602,234.8928,235.8404,1589100.0],["2025-02-07",236.0656,237.717,234.2266,235.1367,1710700.0],["2025-02-10",236.4503,236.8913,233.1757,234.2829,1916500.0],["2025-02-11",237.3886,242.7651,233.2507,241.6766,2794900.0],["2025-02-12",240.5413,242.0332,239.3872,240.9447,2164700.0],["2025-02-13",241.883,246.1335,241.0949,245.9552,2781100.0],["2025-02-14",245.1671,248.0383,244.2945,246.3963,2852100.0],["2025-02-18",246.8842,250.0181,245.8708,247.6442,2609600.0],["2025-02-19",246.7809,254.0809,246.2555,252.9831,3223100.0],["2025-02-20",251.9979,252.6171,247.6911,251.1534,1934100.0],["2025-02-21",250.4497,252.4858,249.3519,249.7647,2567300.0],["2025-02-24",250.0368,258.519,250.0368,255.8073,3952100.0],["2025-02-25",260.5082,262.6569,257.4587,261.3339,3541100.0],["2025-02-26",261.287,262.9572,255.6478,256.558,3386800.0],["2025-02-27",257.6464,262.6757,257.1022,261.5685,2338900.0],["2025-02-28",262.6663,264.9745,259.5699,264.5992,3509200.0],["2025-03-03",264.9557,267.6767,264.6742,267.4891,2871800.0],["2025-03-04",268.2116,269.7504,264.3271,265.7158,3363000.0],["2025-03-05",263.5765,266.0348,261.7749,264.4678,2485600.0],["2025-03-06",263.6609,264.177,259.1008,263.8204,2308800.0],["2025-03-07",261.3808,264.5335,260.6396,262.5537,2885700.0],["2025-03-10",261.9907,269.1499,260.2455,261.4934,4159500.0],["2025-03-11",260.6302,261.8781,256.6424,259.8514,3353700.0],["2025-03-12",261.6811,262.7226,256.4829,260.4237,2878900.0],["2025-03-13",261.0242,263.811,259.0444,262.1596,3046600.0],["2025-03-14",262.9102,266.7385,260.4425,266.1849,2223400.0],["2025-03-17",265.2184,274.911,265.012,273.2502,3454600.0],["2025-03-18",272.2369,273.6444,264.7869,265.8002,3548600.0],["2025-03-19",259.4386,261.2026,250.8907,256.4266,6077100.0],["2025-03-20",256.0419,261.165,255.6197,257.6746,3630400.0],["2025-03-21",258.3125,261.1556,255.7135,256.0231,7280200.0],["2025-03-24",258.4815,258.9788,255.7135,257.0928,2553300.0],["2025-03-25",258.0687,258.9131,255.3476,257.4963,2911600.0],["2025-03-26",259.204,260.2549,255.0755,255.7229,3463000.0],["2025-03-27",256.7737,258.153,254.2779,257.7214,3117300.0],["2025-03-28",258.2375,262.5443,257.2523,261.6529,4346900.0],["2025-03-31",261.7373,267.1419,261.606,265.5468,4886800.0],["2025-04-01",266.016,268.7464,263.6796,266.7479,4740200.0],["2025-04-02",265.5562,266.776,259.1664,263.8767,2710000.0],["2025-04-03",261.2297,272.0897,260.2348,269.3864,3831200.0],["2025-04-04",259.1554,264.2709,240.8146,241.8283,7338600.0],["2025-04-07",237.2853,245.2449,232.7611,239.6037,5910700.0],["2025-04-08",247.798,253.6644,241.1713,244.4001,5763700.0],["2025-04-09",241.4528,256.1048,240.1106,253.533,6074600.0],["2025-04-10",254.0962,258.9019,249.6752,256.4146,4346300.0],["2025-04-11",255.6261,259.6716,252.0218,258.7236,3052600.0],["2025-04-14",260.7417,264.1583,258.8645,261.4644,2486900.0],["2025-04-15",261.9431,264.6933,258.8081,259.1648,2368900.0],["2025-04-16",263.7359,266.1012,257.2124,258.2449,3069000.0],["2025-04-17",255.7951,257.5973,248.7366,249.159,3648800.0],["2025-04-21",247.9669,248.7084,238.6088,241.6124,2775400.0],["2025-04-22",244.2687,249.5344,242.8608,248.8117,3712300.0],["2025-04-23",248.8117,250.6233,246.972,248.7648,2001200.0],["2025-04-24",248.5301,249.6846,246.1085,248.9149,1821600.0],["2025-04-25",248.7648,249.4031,244.7475,248.746,1826900.0],["2025-04-28",252.1063,253.7113,249.7503,253.0355,2104200.0],["2025-04-29",253.6644,260.0846,253.1012,259.3524,2690600.0],["2025-04-30",260.3662,265.2565,257.1842,264.4492,3124900.0],["2025-05-01",261.746,262.816,259.0615,260.6197,2474500.0],["2025-05-02",261.9337,266.0449,261.4832,265.4536,1566100.0],["2025-05-05",265.0969,266.5705,262.2059,264.8435,2229200.0],["2025-05-06",264.224,266.9835,263.4637,266.2514,1927200.0],["2025-05-07",266.1763,269.8464,265.5475,268.8045,2304600.0],["2025-05-08",267.6031,268.6356,265.754,266.4955,2147000.0],["2025-05-09",266.1763,269.3864,265.7352,267.0493,1542700.0],["2025-05-12",266.6081,268.6919,257.8507,263.0507,3349100.0],["2025-05-13",263.107,267.5842,262.2528,265.247,3014500.0],["2025-05-14",266.3171,267.0211,260.4507,261.0984,2422700.0],["2025-05-15",261.7366,264.5431,260.8261,263.8954,4913600.0],["2025-05-16",263.6139,268.5699,263.5669,268.476,2779500.0],["2025-05-19",269.0486,271.3576,267.2745,270.5504,1825900.0],["2025-05-20",269.3114,271.1886,267.7908,268.1005,1844800.0],["2025-05-21",266.4204,268.2601,261.2485,263.7547,3127500.0],["2025-05-22",262.9475,263.7547,259.024,260.1128,2505700.0],["2025-05-23",260.7604,261.7554,259.5308,260.2817,1677600.0],["2025-05-27",259.8218,263.1539,256.6399,261.6428,3468200.0],["2025-05-28",258.4702,263.229,258.4514,260.0283,3182600.0],["2025-05-29",259.4276,260.3474,258.4796,260.2817,2270700.0],["2025-05-30",260.1128,267.7345,259.5308,267.4435,5075000.0],["2025-06-02",265.8384,271.1041,264.3179,271.0197,2107600.0],["2025-06-03",270.1749,272.1647,263.9142,269.6211,2896500.0],["2025-06-04",270.6536,270.6536,264.3929,264.8529,2432100.0],["2025-06-05",265.876,266.3359,262.328,263.0038,2520800.0],["2025-06-06",264.7872,266.5237,261.5771,262.1778,2442300.0],["2025-06-09",260.9388,261.6052,249.6846,254.6594,5885900.0],["2025-06-10",253.5236,254.3684,248.3142,249.1965,3987300.0],["2025-06-11",248.6991,249.2059,246.024,247.0659,3013400.0],["2025-06-12",247.1879,251.9749,246.7936,251.9467,3045600.0],["2025-06-13",252.0218,253.2796,250.2666,251.4117,3152200.0],["2025-06-16",252.0124,253.2233,249.3749,250.0788,3509200.0],["2025-06-17",249.2153,250.4731,246.7655,249.4593,2495200.0],["2025-06-18",248.8774,249.9193,241.8001,244.3532,4771900.0],["2025-06-20",244.5222,248.0232,243.1987,245.9301,8887100.0],["2025-06-23",246.6528,250.6326,246.6528,250.0319,3006500.0],["2025-06-24",249.5532,250.9048,248.1171,249.6846,3540300.0],["2025-06-25",247.8731,249.0839,243.2269,243.7337,2957800.0],["2025-06-26",244.4846,245.8081,242.7294,245.564,4008600.0],["2025-06-27",246.2398,248.164,245.6485,247.7886,12464500.0],["2025-06-30",247.6009,251.4868,246.9063,250.4824,4016500.0],["2025-07-01",250.4824,250.6139,244.4565,248.0796,3042300.0],["2025-07-02",247.2723,247.6384,240.3077,241.9785,3495400.0],["2025-07-03",242.1287,245.6969,241.2743,245.6969,2685600.0],["2025-07-07",243.0113,244.2321,236.429,238.0723,5032800.0],["2025-07-08",237.2741,238.0911,234.4665,236.2882,4960500.0],["2025-07-09",236.8046,237.5558,234.5323,235.1332,2534700.0],["2025-07-10",234.8515,235.0299,231.6965,234.1661,4289800.0],["2025-07-11",232.9454,233.9313,229.6401,230.0345,3182500.0],["2025-07-14",230.0533,232.4289,228.8138,232.2787,4758100.0],["2025-07-15",231.659,231.9406,226.2222,227.4241,5200300.0],["2025-07-16",230.0533,233.2834,227.6307,231.4242,6060300.0],["2025-07-17",229.6213,232.2505,227.7809,232.1848,4470700.0],["2025-07-18",232.4383,233.3867,230.1472,231.3773,2966500.0],["2025-07-21",230.2598,232.2975,229.9781,230.1753,3481300.0],["2025-07-22",231.0298,232.5134,229.95,232.2787,2642400.0],["2025-07-23",232.551,232.8139,229.9781,232.4289,2177000.0],["2025-07-24",231.3585,233.4994,230.288,232.2881,3217800.0],["2025-07-25",232.213,236.4384,231.997,234.8421,2805300.0],["2025-07-28",234.0346,234.5886,224.5226,226.2691,5550000.0],["2025-07-29",227.3959,227.5837,225.4616,226.7574,4691800.0],["2025-07-30",227.3771,227.7715,225.7621,226.964,3537900.0],["2025-07-31",227.0109,229.7622,225.8184,227.2738,3545400.0],["2025-08-01",228.4758,228.6166,224.9733,226.3818,3201200.0],["2025-08-04",226.1283,227.6213,225.4052,226.8419,2284700.0],["2025-08-05",226.6823,230.4101,226.6823,228.1189,3362300.0],["2025-08-06",229.5838,233.997,228.7011,232.4195,2620800.0],["2025-08-07",232.1566,233.9407,229.6965,230.3444,2042400.0],["2025-08-08",230.8232,232.6449,230.2974,231.4711,2118600.0],["2025-08-11",230.9171,231.6308,229.3021,229.9406,2523400.0],["2025-08-12",230.2974,230.6542,226.8138,228.2128,2396500.0],["2025-08-13",229.7246,234.0064,228.4476,233.9877,3940900.0],["2025-08-14",234.6919,237.3868,233.8092,235.6403,4574100.0],["2025-08-15",236.1004,236.983,231.6026,232.0721,3425700.0],["2025-08-18",231.0486,232.5228,229.4617,232.0158,2163800.0],["2025-08-19",231.9219,236.0347,231.4712,235.3492,2744600.0],["2025-08-20",236.6732,239.3775,235.0957,237.2647,3662100.0],["2025-08-21",236.8328,237.3305,232.889,233.7623,2628100.0],["2025-08-22",235.4806,237.3962,232.9547,234.0064,2532900.0],["2025-08-25",233.321,233.3867,228.9171,229.1988,2226000.0],["2025-08-26",228.6448,231.1613,228.241,231.0204,4410600.0],["2025-08-27",230.8233,231.9782,229.1612,229.7622,1736300.0],["2025-08-28",229.0955,231.4805,228.3631,231.0956,2316500.0],["2025-08-29",231.659,233.1801,230.8139,231.9876,2408200.0],["2025-09-02",232.7857,232.7857,229.8749,230.8608,2353100.0],["2025-09-03",229.781,232.5134,228.41,231.6684,2581900.0],["2025-09-04",233.2177,234.5886,232.3444,233.8186,2004700.0],["2025-09-05",233.5651,233.8092,228.0532,228.9828,1690800.0],["2025-09-08",228.6448,231.443,225.4991,230.9359,2611900.0],["2025-09-09",230.7012,230.7575,227.1518,228.4194,2849400.0],["2025-09-10",227.6213,231.5838,225.8278,231.3773,2170500.0],["2025-09-11",231.6777,233.9125,230.2223,233.6214,1647300.0],["2025-09-12",233.5745,234.4759,232.5604,233.1332,2612100.0],["2025-09-15",232.8796,233.9407,229.9875,230.6636,2944400.0],["2025-09-16",228.8514,230.5791,226.3255,230.0251,2835700.0],["2025-09-17",226.2973,229.0204,224.6071,228.7481,3363100.0],["2025-09-18",228.579,229.8936,226.0062,227.2363,3366000.0],["2025-09-19",226.5696,228.7293,226.3724,227.5555,4783400.0],["2025-09-22",227.086,227.4053,224.6541,226.4381,2330300.0],["2025-09-23",226.0532,226.3255,222.6728,224.0531,3971700.0],["2025-09-24",223.4803,225.8278,222.3066,225.3583,2812500.0],["2025-09-25",226.41,227.6401,224.0343,227.4147,2832400.0],["2025-09-26",229.1049,230.6261,226.9734,228.626,2888900.0],["2025-09-29",229.6026,229.9406,227.1048,229.4899,2911900.0],["2025-09-30",229.4993,232.0158,229.3208,231.8843,2396700.0],["2025-10-01",230.842,233.0299,230.0533,231.4242,2441800.0],["2025-10-02",229.63,230.8136,227.5352,228.7376,2495600.0],["2025-10-03",227.4413,232.4857,227.4413,230.8042,2074900.0],["2025-10-06",229.7333,230.1466,224.8955,225.9195,4322200.0],["2025-10-07",226.1543,229.2073,224.6607,229.1039,2641300.0],["2025-10-08",228.2679,230.3345,227.3943,228.3242,2559700.0],["2025-10-09",229.0006,230.7479,226.9528,227.4788,2566900.0],["2025-10-10",228.5685,229.0288,224.6513,225.4498,2677000.0],["2025-10-13",223.5053,224.7828,221.1568,221.9553,3000100.0],["2025-10-14",222.0399,226.3985,221.9741,225.8255,2680400.0],["2025-10-15",212.4301,216.056,204.0321,212.7682,11534000.0],["2025-10-16",211.1243,212.9185,207.179,208.2968,6017800.0],["2025-10-17",208.5974,212.7025,207.9868,211.9322,3504700.0],["2025-10-20",209.9219,211.1901,205.1687,206.0799,4986900.0],["2025-10-21",206.6623,209.1423,204.7929,208.1653,2746600.0],["2025-10-22",209.161,209.6589,207.0005,209.1329,3328500.0],["2025-10-23",210.664,210.927,206.6341,207.2165,2864400.0],["2025-10-24",205.9578,206.6623,204.2669,205.8075,3347000.0],["2025-10-27",206.3429,206.6623,202.9987,203.459,3809100.0],["2025-10-28",202.9048,204.389,198.7058,199.0628,3808400.0],["2025-10-29",197.541,198.2737,194.0559,195.3616,5050900.0],["2025-10-30",195.2959,196.1319,193.8962,194.4223,6354000.0],["2025-10-31",193.2856,194.9671,193.0883,193.5111,3977900.0],["2025-11-03",192.769,193.1259,187.7809,191.3505,5635100.0],["2025-11-04",193.5017,197.9355,190.3172,196.8834,4712800.0],["2025-11-05",196.8928,199.4949,195.2395,196.2728,3520500.0],["2025-11-06",195.6716,197.7194,195.0704,196.9022,3326800.0],["2025-11-07",198.2643,204.2481,197.7383,204.0978,5260900.0],["2025-11-10",201.9654,204.699,200.7536,204.342,3275600.0],["2025-11-11",205.2251,207.3856,204.8869,206.5778,2390400.0],["2025-11-12",206.3147,208.7759,204.7835,208.4189,2783100.0],["2025-11-13",208.8041,211.0961,208.3156,209.6213,2674300.0],["2025-11-14",208.6162,213.2849,207.5923,211.5283,3227200.0],["2025-11-17",213.5197,214.0176,210.354,211.688,3238500.0],["2025-11-18",212.8809,214.9664,211.1243,211.2464,3764900.0],["2025-11-19",212.787,215.5769,208.6632,209.4146,3814000.0],["2025-11-20",209.7059,212.4864,207.4138,212.2986,2785100.0],["2025-11-21",214.4497,215.9809,211.9886,213.1534,3405600.0],["2025-11-24",213.5479,214.1585,211.1995,211.4343,5848500.0],["2025-11-25",213.1534,214.647,212.1482,212.6837,2361300.0],["2025-11-26",212.8246,215.9057,212.1952,215.2576,2824200.0],["2025-11-28",214.6282,216.15,214.1397,214.9194,1250200.0],["2025-12-01",215.1167,217.8503,213.8297,214.0082,3475400.0],["2025-12-02",213.1534,215.4079,211.3967,214.8912,3953900.0],["2025-12-03",214.8536,215.6427,212.3267,213.407,2961700.0],["2025-12-04",213.8297,214.9476,213.1064,213.3224,1982400.0],["2025-12-05",212.7682,212.881,209.0765,209.3771,2100200.0],["2025-12-08",209.0013,211.5377,205.9672,209.6307,2756600.0],["2025-12-09",210.8331,212.8809,210.6922,212.6273,2486400.0],["2025-12-10",212.6367,214.1773,208.9544,209.3019,2650800.0],["2025-12-11",209.9783,217.0518,209.7434,216.4694,3452000.0],["2025-12-12",217.2866,220.8375,216.9954,220.612,2991600.0],["2025-12-15",221.0159,222.162,220.5462,222.0304,3102600.0],["2025-12-16",222.1901,223.045,216.9203,217.7563,3093100.0],["2025-12-17",210.091,213.67,205.5632,213.4915,5574500.0],["2025-12-18",213.0031,213.1816,208.9356,211.2277,3692000.0],["2025-12-19",211.1713,212.5522,209.7153,210.6828,6280200.0],["2025-12-22",210.6828,213.717,209.7622,213.5761,3197200.0],["2025-12-23",214.1303,214.8443,213.3319,214.074,2272600.0],["2025-12-24",213.8203,214.6,213.1064,213.8579,1111600.0],["2025-12-26",213.8391,214.5624,212.9279,213.36,1306200.0],["2025-12-29",214.0176,214.7409,212.3079,214.6564,2877700.0],["2025-12-30",214.553,216.46,213.6982,216.0278,2018100.0],["2025-12-31",216.2157,216.5633,213.8767,213.9143,2134000.0],["2026-01-02",214.134,214.134,210.2078,211.9162,3321800.0],["2026-01-05",210.5975,214.2839,209.1988,212.7154,3942900.0],["2026-01-06",211.7963,214.164,210.6474,212.146,3441400.0],["2026-01-07",211.107,214.7235,208.8791,208.8991,3314200.0],["2026-01-08",210.4276,214.7934,209.8482,212.9452,4362400.0],["2026-01-09",212.5156,216.5018,212.0461,214.9533,3409800.0],["2026-01-12",214.8933,217.1811,212.7953,216.292,3251000.0],["2026-01-13",215.0132,215.7825,204.2636,204.863,4101200.0],["2026-01-14",204.0538,208.5494,203.6342,205.3026,3933300.0],["2026-01-15",205.932,208.1898,202.4753,203.3245,4061700.0],["2026-01-16",203.0347,204.4833,200.5471,202.1756,3796300.0],["2026-01-20",200.4472,203.9438,198.3093,203.7241,3647000.0],["2026-01-21",204.1537,205.6023,199.8678,202.8049,4983300.0],["2026-01-22",201.5462,206.971,201.1965,206.7212,4316700.0],["2026-01-23",205.1327,207.1208,204.4234,205.832,3999600.0],["2026-01-26",205.912,207.8101,204.793,207.8001,3480800.0],["2026-01-27",207.0808,209.4386,205.8021,207.8801,3527200.0],["2026-01-28",205.7221,215.0432,203.774,212.5356,5058700.0],["2026-01-29",211.8862,213.2149,204.2436,208.0599,6249900.0],["2026-01-30",208.0499,209.2487,206.2716,207.8001,3196400.0],["2026-02-02",206.7911,208.4995,202.735,202.8449,4248300.0],["2026-02-03",202.6751,205.5323,200.707,200.8368,3116100.0],["2026-02-04",200.5971,207.5504,197.7298,205.3425,5384800.0],["2026-02-05",207.5704,210.6774,206.5813,207.3606,3293800.0],["2026-02-06",208.5794,209.4685,201.5362,202.0956,2666200.0],["2026-02-09",201.3763,202.4253,199.7479,201.3364,3459300.0],["2026-02-10",201.2464,202.4753,198.639,202.4053,2871700.0],["2026-02-11",201.5362,209.4985,200.0776,208.1698,4840300.0],["2026-02-12",207.96,208.6793,205.1627,205.2526,4096200.0],["2026-02-13",206.7811,208.6294,201.8059,204.3335,3489700.0],["2026-02-17",207.6803,209.8981,205.4724,207.7002,3074500.0],["2026-02-18",208.1998,208.6993,201.0467,203.0847,4099300.0],["2026-02-19",202.9149,203.8539,200.6171,201.5761,2112400.0],["2026-02-20",203.4943,203.9538,200.1975,203.8839,2527200.0],["2026-02-23",202.8549,204.803,201.7859,203.4943,2869000.0],["2026-02-24",202.8249,206.1317,200.8568,205.882,2916900.0],["2026-02-25",205.5523,207.0708,202.6951,204.3435,3047700.0],["2026-02-26",206.4015,211.9462,204.853,211.5266,3089000.0],["2026-02-27",211.1769,214.164,210.8272,213.4547,3364900.0],["2026-03-02",213.5646,214.7635,211.7663,213.205,2594600.0],["2026-03-03",211.4367,214.1241,209.2687,213.145,2960100.0],["2026-03-04",212.2359,213.0151,209.7882,211.1969,3300800.0],["2026-03-05",210.1978,213.0351,209.2787,210.3777,3374300.0],["2026-03-06",210.4976,211.3367,207.3206,210.3977,2698900.0],["2026-03-09",209.6084,210.6374,204.853,206.6013,2595900.0],["2026-03-10",207.0908,209.1089,205.7321,206.7612,2996900.0],["2026-03-11",206.4514,207.6803,199.9277,201.0267,3013700.0],["2026-03-12",202.1356,205.0927,199.8178,204.9828,3680200.0],["2026-03-13",206.2716,207.4005,204.6432,204.9729,2553200.0],["2026-03-16",205.1727,207.4705,204.2136,204.5133,2715300.0],["2026-03-17",206.1717,208.1798,203.2146,203.5942,2831800.0],["2026-03-18",203.4443,206.1717,200.627,200.9767,2887600.0],["2026-03-19",203.3444,204.4634,198.559,202.4852,3158600.0],["2026-03-20",202.1955,206.8111,202.0657,205.8021,7866100.0],["2026-03-23",205.892,207.4705,202.6151,204.9029,3793300.0],["2026-03-24",205.0428,207.9001,204.3135,206.0119,3521300.0],["2026-03-25",204.7331,207.5004,201.9957,202.6451,2932000.0],["2026-03-26",204.1537,206.1118,202.5152,202.705,2079700.0],["2026-03-27",203.0547,203.5442,197.8597,198.6489,2218700.0],["2026-03-30",199.3783,203.3744,198.9187,201.1965,2687600.0],["2026-03-31",201.5462,201.5462,196.1913,198.0495,3161600.0],["2026-04-01",196.9706,197.51,191.8355,193.1742,3182400.0],["2026-04-02",193.664,195.5532,192.0947,195.1633,2177500.0],["2026-04-06",194.5736,196.3928,194.0738,196.2928,1608800.0],["2026-04-07",196.5427,198.232,194.5036,196.7626,2877400.0],["2026-04-08",197.0325,199.4414,195.2933,198.0021,1883100.0],["2026-04-09",196.4228,200.2411,196.1229,199.7913,2398400.0],["2026-04-10",199.5914,200.1711,192.9743,194.0438,3126300.0],["2026-04-13",193.9139,199.7113,193.754,199.4814,2844200.0],["2026-04-14",198.052,199.4914,196.4828,196.5027,3276400.0],["2026-04-15",199.0716,203.0298,195.4232,201.1407,4865700.0],["2026-04-16",200.9208,205.1989,200.1611,203.3797,2914100.0],["2026-04-17",203.3197,206.0285,202.3401,202.4901,3150400.0],["2026-04-20",202.73,206.1185,201.8604,203.6895,2541100.0],["2026-04-21",204.0894,208.3675,202.9099,207.4079,2900700.0],["2026-04-22",206.6282,207.8577,202.2202,202.62,2427100.0],["2026-04-23",202.77,206.7682,201.9103,205.2389,2040800.0],["2026-04-24",203.6596,204.889,200.1811,200.8008,1916500.0],["2026-04-27",199.2815,204.3293,199.2815,201.8903,2090600.0],["2026-04-28",204.2793,204.6691,200.8408,202.9399,1879000.0],["2026-04-29",202.9999,203.6196,199.9712,200.5709,1886500.0],["2026-04-30",198.152,201.4705,196.0629,201.1907,2467500.0],["2026-05-01",202.8999,203.2098,199.2115,199.2215,1670200.0],["2026-05-04",198.9117,201.5405,197.6322,199.1516,2296300.0],["2026-05-05",198.5418,199.7113,196.1629,197.6522,2860700.0],["2026-05-06",197.7522,200.5609,196.6927,196.7126,3063200.0],["2026-05-07",195.5732,197.7722,194.1138,195.6631,3226000.0],["2026-05-08",195.5931,196.5027,191.6649,193.9139,3308900.0],["2026-05-11",195.5332,196.8926,193.9139,196.8226,2387600.0],["2026-05-12",196.7026,200.3011,195.6531,198.3319,2492400.0],["2026-05-13",196.5527,200.491,195.6031,195.873,2559600.0],["2026-05-14",196.6727,198.7617,196.3928,196.7926,2074500.0],["2026-05-15",199.0316,202.57,198.7018,199.6413,3297600.0],["2026-05-18",199.1116,203.9394,198.8217,203.9095,2414100.0],["2026-05-19",204.4792,206.7482,202.56,202.78,2577200.0],["2026-05-20",201.9903,203.7495,200.321,202.5101,2884300.0],["2026-05-21",201.9003,203.0598,198.7917,198.8817,3437900.0],["2026-05-22",198.062,199.5714,196.9525,199.4214,5461100.0],["2026-05-26",198.9617,200.1012,197.1125,198.6918,2869400.0],["2026-05-27",198.9117,202.3501,196.3928,196.8226,2953800.0],["2026-05-28",196.6327,199.6813,194.4137,194.4237,3155100.0],["2026-05-29",194.3537,194.8435,189.116,190.3155,6597000.0],["2026-06-01",190.1156,194.9834,189.6058,192.5845,4898100.0],["2026-06-02",192.5945,197.3624,192.2147,196.7327,2886200.0],["2026-06-03",195.7031,199.0916,192.9143,193.3741,3124900.0],["2026-06-04",195.1633,198.5418,194.1538,195.2933,2927100.0],["2026-06-05",198.192,204.4192,196.9126,203.9294,2746300.0],["2026-06-08",200.8608,201.9103,198.9916,200.1711,1932400.0],["2026-06-09",199.9312,202.7899,198.8117,200.0412,3567000.0],["2026-06-10",202.9099,205.6487,200.1211,204.1094,2507300.0],["2026-06-11",206.1285,206.1285,202.0603,202.1702,2631100.0],["2026-06-12",203.1298,203.5196,199.9112,203.0199,1994200.0],["2026-06-15",201.2006,205.2888,200.2711,203.4097,2565500.0],["2026-06-16",204.4892,206.2984,202.7,204.5692,2248500.0],["2026-06-17",203.9894,207.3979,203.0898,204.3293,3371200.0],["2026-06-18",207.8577,208.0476,201.7404,204.7791,9986500.0],["2026-06-22",204.6691,210.1867,203.3397,207.2879,3751900.0],["2026-06-23",211.4261,216.3339,210.0967,215.5943,5353100.0],["2026-06-24",217.5034,221.3417,215.4243,220.4021,5385000.0],["2026-06-25",218.6629,222.3513,215.2944,215.4443,3885600.0],["2026-06-26",218.403,224.4303,215.5343,224.2404,6015700.0],["2026-06-29",221.2118,223.2409,218.503,219.7624,3571800.0],["2026-06-30",219.7124,221.6616,217.9032,218.353,2877400.0],["2026-07-01",220.2222,226.3595,219.8024,225.2,3622300.0],["2026-07-02",225.99,232.3,222.42,232.22,3107700.0],["2026-07-06",232,232.045,228.9875,231.67,2829773.698353],["2026-07-07",235.47,239.38,234.19,234.4,3236942.413524],["2026-07-08",237.31,237.575,231.86,232.9,2919342.24553],["2026-07-09",231.68,232.21,228.83,229.52,1931665.851085],["2026-07-10",230.49,231,228.47,230.72,1477677.654014],["2026-07-13",232.28,235,230.9301,234.48,2549882.995761],["2026-07-14",229.5,231.585,225.77,226.58,3225216.125376],["2026-07-15",208.02,211.94,203.58,205.22,7222776.135835],["2026-07-16",205.5,209.185,203.08,205.8,5694364.349561],["2026-07-17",208.99,211.99,206.94,207.95,3826717.044636],["2026-07-20",207,212.26,205.555,212.23,2565877.854446],["2026-07-21",209.8,211.33,205.37,205.9,3324306.30968],["2026-07-22",205.49,206.9,203.8,204.54,2522428.214552],["2026-07-23",205.17,207.27,203.11,207.07,2904639.363881],["2026-07-24",210.62,214.78,209.02,213.83,2353234.205605],["2026-07-27",212.71,216.675,212.15,215.76,2141235.177977],["2026-07-28",218.07,222.655,215.725,219.52,2502349.402116],["2026-07-29",218.65,223.1,217.67,219.99,2930773.6746],["2026-07-30",217.94,217.94,211.03,213.28,2499656.208149],["2026-07-31",210.5,213.82,210.29,211.42,2358251.799227],["2026-08-03",212.03,214.28,209.5625,210.46,2006955.527393],["2026-08-04",207.27,210.999,205.9,210.75,2413596.337748],["2026-08-05",212.45,213.95,210.97,212.76,1953733.415424],["2026-08-06",214.4,215.38,212.6201,215.34,1679695.094641],["2026-08-07",213.53,215.405,211.8,215.33,1755131.547033],["2026-08-10",212.94,215.985,210.78,215.0725,505134.226562],["2026-08-11",212.67,214.78,212.04,212.35,1413852.601893],["2026-08-12",209.25,212.725,207.01,207.37,1919723.386908],["2026-08-13",208.56,210.5,207.8701,208.87,3020879.525398],["2026-08-14",208.01,210.92,207.305,209.6,2882601.84951],["2026-08-17",208.78,209.695,203.18,203.84,2734969.301037],["2026-08-18",207.7,208.07,205.64,207.23,3371545.582405],["2026-08-19",207.57,217.655,207.57,217.27,4889120.098153],["2026-08-20",218.8,223.8,217.56,220.34,3929888.613217],["2026-08-21",221.27,221.54,218.16,219.28,1893011.699239],["2026-08-24",220.4,224.7299,220.07,223.92,1842527.117418],["2026-08-25",222.34,222.58,220.19,222.09,1216286.877375],["2026-08-26",222.1,224.26,221.951,222.51,1447019.067545],["2026-08-27",221.17,221.19,215.9779,217.65,1518911.988324],["2026-08-28",218.27,220.07,217.52,218.64,924721.658866],["2026-08-31",218.19,219.14,216.455,218.08,1752835.01213],["2026-09-01",219.5,220.72,218.0001,220.54,2364178.260502],["2026-09-02",221.17,223.435,219.92,221.38,1670851.304216],["2026-09-03",222.92,225.45,221.465,223.87,2440584.428945],["2026-09-04",221.72,222.8543,218.255,218.95,1930953.800946],["2026-09-08",216.61,217.5525,214.25,214.9,1911996.503632],["2026-09-09",214,215.52,212.63,215.5,1655624.727603],["2026-09-10",218.27,219,215.13,216.19,1303180.404499],["2026-09-11",218.36,218.36,214.855,217.62,1643540.812616],["2026-09-14",219.7,222.08,219.038,221.02,1529851.812325]]}