{"t":"PHM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1317,0.1358,0.1317,0.1317,70400.0],["1980-03-18",0.1303,0.1303,0.1261,0.1303,230400.0],["1980-03-19",0.1275,0.1275,0.1247,0.1275,153600.0],["1980-03-20",0.1275,0.1275,0.1247,0.1261,70400.0],["1980-03-21",0.1261,0.1261,0.1261,0.1261,0.0],["1980-03-24",0.1261,0.1261,0.1206,0.1247,179200.0],["1980-03-25",0.1206,0.1206,0.1164,0.1192,76800.0],["1980-03-26",0.1164,0.1164,0.1123,0.1123,198400.0],["1980-03-27",0.1109,0.1109,0.0998,0.1026,473600.0],["1980-03-28",0.1067,0.1164,0.1067,0.1164,268800.0],["1980-03-31",0.1164,0.1206,0.1164,0.1178,57600.0],["1980-04-01",0.1206,0.1261,0.1206,0.1261,320000.0],["1980-04-02",0.1261,0.1289,0.1261,0.1275,147200.0],["1980-04-03",0.1289,0.1289,0.1289,0.1289,6400.0],["1980-04-07",0.1289,0.1289,0.1247,0.1247,51200.0],["1980-04-08",0.1247,0.1247,0.1206,0.1206,121600.0],["1980-04-09",0.1206,0.122,0.1206,0.122,89600.0],["1980-04-10",0.1247,0.1275,0.1247,0.1261,44800.0],["1980-04-11",0.1261,0.133,0.1261,0.1261,134400.0],["1980-04-14",0.1261,0.1261,0.1261,0.1261,0.0],["1980-04-15",0.1275,0.1275,0.1275,0.1275,128000.0],["1980-04-16",0.1275,0.1275,0.1247,0.1247,38400.0],["1980-04-17",0.1233,0.1233,0.122,0.1233,140800.0],["1980-04-18",0.1233,0.1247,0.1233,0.1233,38400.0],["1980-04-21",0.122,0.122,0.122,0.122,6400.0],["1980-04-22",0.122,0.122,0.1178,0.122,96000.0],["1980-04-23",0.122,0.122,0.122,0.122,38400.0],["1980-04-24",0.1247,0.1275,0.1247,0.1275,89600.0],["1980-04-25",0.1275,0.1275,0.1275,0.1275,6400.0],["1980-04-28",0.1275,0.1275,0.1275,0.1275,89600.0],["1980-04-29",0.1289,0.1289,0.1289,0.1289,19200.0],["1980-04-30",0.1289,0.1289,0.1289,0.1289,6400.0],["1980-05-01",0.1289,0.1289,0.1289,0.1289,12800.0],["1980-05-02",0.1289,0.1317,0.1289,0.1303,102400.0],["1980-05-05",0.133,0.133,0.133,0.133,64000.0],["1980-05-06",0.1358,0.1372,0.1358,0.1372,19200.0],["1980-05-07",0.1372,0.1552,0.1372,0.1552,390400.0],["1980-05-08",0.1552,0.1608,0.1511,0.1538,268800.0],["1980-05-09",0.1538,0.1538,0.1511,0.1511,12800.0],["1980-05-12",0.1497,0.1497,0.1469,0.1483,89600.0],["1980-05-13",0.1483,0.1552,0.1455,0.1552,742400.0],["1980-05-14",0.1552,0.1552,0.1538,0.1538,12800.0],["1980-05-15",0.1538,0.1552,0.1511,0.1511,115200.0],["1980-05-16",0.1524,0.1538,0.1524,0.1538,19200.0],["1980-05-19",0.1524,0.1524,0.1511,0.1524,102400.0],["1980-05-20",0.1511,0.1511,0.1497,0.1497,32000.0],["1980-05-21",0.1497,0.1497,0.1497,0.1497,70400.0],["1980-05-22",0.1524,0.1566,0.1524,0.1552,211200.0],["1980-05-23",0.1552,0.158,0.1552,0.158,236800.0],["1980-05-27",0.158,0.1621,0.158,0.1608,377600.0],["1980-05-28",0.1608,0.1635,0.1608,0.1608,51200.0],["1980-05-29",0.1608,0.1649,0.1608,0.1649,108800.0],["1980-05-30",0.1649,0.1649,0.1649,0.1649,0.0],["1980-06-02",0.1649,0.1649,0.1594,0.1594,108800.0],["1980-06-03",0.1608,0.1677,0.1608,0.1635,108800.0],["1980-06-04",0.1635,0.1677,0.1635,0.1635,121600.0],["1980-06-05",0.1635,0.1705,0.1635,0.1691,128000.0],["1980-06-06",0.1691,0.1691,0.1691,0.1691,89600.0],["1980-06-09",0.1691,0.1705,0.1691,0.1705,121600.0],["1980-06-10",0.1718,0.1732,0.1718,0.1718,83200.0],["1980-06-11",0.1718,0.1718,0.1705,0.1718,44800.0],["1980-06-12",0.1718,0.1732,0.1718,0.1718,134400.0],["1980-06-13",0.1746,0.176,0.1746,0.1746,102400.0],["1980-06-16",0.1746,0.176,0.1746,0.176,44800.0],["1980-06-17",0.176,0.176,0.1746,0.1746,44800.0],["1980-06-18",0.1746,0.176,0.1746,0.1746,262400.0],["1980-06-19",0.1746,0.1774,0.1746,0.176,179200.0],["1980-06-20",0.176,0.176,0.176,0.176,0.0],["1980-06-23",0.176,0.1774,0.176,0.176,172800.0],["1980-06-24",0.176,0.1815,0.176,0.1815,140800.0],["1980-06-25",0.1815,0.1857,0.1788,0.1857,332800.0],["1980-06-26",0.1871,0.1885,0.1871,0.1885,128000.0],["1980-06-27",0.1885,0.1885,0.1829,0.1829,140800.0],["1980-06-30",0.1829,0.1829,0.176,0.1774,217600.0],["1980-07-01",0.1774,0.1802,0.1774,0.1774,25600.0],["1980-07-02",0.1774,0.1774,0.176,0.1774,19200.0],["1980-07-03",0.1774,0.1788,0.1774,0.1788,57600.0],["1980-07-07",0.1788,0.1829,0.1774,0.1829,108800.0],["1980-07-08",0.1829,0.1857,0.1829,0.1829,38400.0],["1980-07-09",0.1829,0.1829,0.1829,0.1829,32000.0],["1980-07-10",0.1829,0.1829,0.1815,0.1815,89600.0],["1980-07-11",0.1815,0.1926,0.1815,0.1926,249600.0],["1980-07-14",0.194,0.2134,0.194,0.2106,768000.0],["1980-07-15",0.2093,0.2093,0.2023,0.2051,416000.0],["1980-07-16",0.2023,0.2023,0.2023,0.2023,64000.0],["1980-07-17",0.2051,0.2079,0.2051,0.2079,96000.0],["1980-07-18",0.2106,0.2287,0.2106,0.2231,806400.0],["1980-07-21",0.2217,0.2217,0.212,0.219,396800.0],["1980-07-22",0.2203,0.2314,0.2203,0.2259,358400.0],["1980-07-23",0.2259,0.23,0.2231,0.23,384000.0],["1980-07-24",0.2328,0.2508,0.2328,0.2481,556800.0],["1980-07-25",0.2481,0.255,0.237,0.2384,390400.0],["1980-07-28",0.2384,0.2384,0.2301,0.2384,179200.0],["1980-07-29",0.2384,0.2481,0.2384,0.2481,204800.0],["1980-07-30",0.2481,0.2536,0.2439,0.2495,236800.0],["1980-07-31",0.2495,0.2495,0.2411,0.2495,326400.0],["1980-08-01",0.2508,0.255,0.2508,0.2508,102400.0],["1980-08-04",0.2508,0.2536,0.2467,0.2481,108800.0],["1980-08-05",0.2439,0.2439,0.2273,0.2328,332800.0],["1980-08-06",0.2301,0.2301,0.2217,0.2245,192000.0],["1980-08-07",0.2259,0.2384,0.2259,0.2384,172800.0],["1980-08-08",0.2384,0.2384,0.237,0.237,83200.0],["1980-08-11",0.237,0.2439,0.2356,0.2439,256000.0],["1980-08-12",0.2439,0.2453,0.2398,0.2425,89600.0],["1980-08-13",0.2425,0.2467,0.2425,0.2439,332800.0],["1980-08-14",0.2481,0.2522,0.2481,0.2522,166400.0],["1980-08-15",0.2522,0.255,0.2508,0.2508,96000.0],["1980-08-18",0.2508,0.2522,0.2439,0.2439,236800.0],["1980-08-19",0.2411,0.2411,0.2384,0.2411,166400.0],["1980-08-20",0.2398,0.2398,0.2356,0.2356,249600.0],["1980-08-21",0.2384,0.2439,0.2384,0.2425,211200.0],["1980-08-22",0.2425,0.2453,0.2425,0.2425,76800.0],["1980-08-25",0.2398,0.2398,0.2356,0.2384,89600.0],["1980-08-26",0.237,0.237,0.2356,0.2356,38400.0],["1980-08-27",0.2356,0.2384,0.2342,0.2342,249600.0],["1980-08-28",0.2342,0.2439,0.2328,0.2411,403200.0],["1980-08-29",0.2411,0.2467,0.2398,0.2467,89600.0],["1980-09-02",0.2467,0.2661,0.2439,0.2661,275200.0],["1980-09-03",0.2675,0.273,0.2675,0.2689,172800.0],["1980-09-04",0.2689,0.2758,0.2675,0.2675,198400.0],["1980-09-05",0.2675,0.2702,0.2633,0.2661,147200.0],["1980-09-08",0.3104,0.3104,0.2744,0.3049,230400.0],["1980-09-09",0.3049,0.3049,0.2827,0.291,387200.0],["1980-09-10",0.3077,0.3215,0.3077,0.3215,371200.0],["1980-09-11",0.3215,0.3298,0.3132,0.3298,195200.0],["1980-09-12",0.3298,0.3298,0.3187,0.3271,153600.0],["1980-09-15",0.3243,0.3243,0.3104,0.3104,118400.0],["1980-09-16",0.3077,0.3077,0.291,0.291,265600.0],["1980-09-17",0.2993,0.3187,0.2993,0.3187,169600.0],["1980-09-18",0.3187,0.3243,0.3187,0.3215,179200.0],["1980-09-19",0.3215,0.3215,0.3132,0.3187,169600.0],["1980-09-22",0.3187,0.3187,0.3021,0.3049,252800.0],["1980-09-23",0.3049,0.3132,0.2883,0.2883,182400.0],["1980-09-24",0.2883,0.2883,0.2799,0.2855,208000.0],["1980-09-25",0.2855,0.2855,0.2716,0.2716,163200.0],["1980-09-26",0.2689,0.2689,0.2605,0.2689,121600.0],["1980-09-29",0.2661,0.2661,0.255,0.2605,108800.0],["1980-09-30",0.2605,0.2661,0.2522,0.2633,304000.0],["1980-10-01",0.2633,0.2633,0.2578,0.2605,89600.0],["1980-10-02",0.2661,0.2744,0.2661,0.2744,57600.0],["1980-10-03",0.2772,0.2827,0.2772,0.2827,51200.0],["1980-10-06",0.2883,0.316,0.2883,0.3132,249600.0],["1980-10-07",0.3132,0.3215,0.3104,0.3104,70400.0],["1980-10-08",0.3104,0.3104,0.3021,0.3021,22400.0],["1980-10-09",0.3021,0.3049,0.2993,0.3049,38400.0],["1980-10-10",0.2993,0.2993,0.2883,0.2883,38400.0],["1980-10-13",0.2883,0.2938,0.2799,0.2799,243200.0],["1980-10-14",0.2772,0.2772,0.2605,0.2716,780800.0],["1980-10-15",0.2716,0.2799,0.2661,0.2799,108800.0],["1980-10-16",0.2827,0.2938,0.2827,0.2938,204800.0],["1980-10-17",0.291,0.291,0.2827,0.2855,86400.0],["1980-10-20",0.2883,0.2966,0.2883,0.291,224000.0],["1980-10-21",0.291,0.2993,0.291,0.2966,76800.0],["1980-10-22",0.2966,0.2966,0.291,0.2938,60800.0],["1980-10-23",0.2938,0.2966,0.2883,0.2966,105600.0],["1980-10-24",0.2938,0.2938,0.291,0.291,44800.0],["1980-10-27",0.291,0.2938,0.291,0.291,12800.0],["1980-10-28",0.291,0.291,0.2827,0.2855,176000.0],["1980-10-29",0.2827,0.2827,0.2827,0.2827,6400.0],["1980-10-30",0.2827,0.2883,0.2827,0.2827,51200.0],["1980-10-31",0.2827,0.2827,0.2772,0.2772,208000.0],["1980-11-03",0.2744,0.2744,0.2744,0.2744,44800.0],["1980-11-05",0.2827,0.3049,0.2827,0.291,483200.0],["1980-11-06",0.291,0.291,0.2689,0.2689,144000.0],["1980-11-07",0.2661,0.2661,0.2605,0.2605,80000.0],["1980-11-10",0.2605,0.2661,0.2605,0.2661,22400.0],["1980-11-11",0.2661,0.2744,0.2578,0.2744,115200.0],["1980-11-12",0.2799,0.2938,0.2799,0.2938,160000.0],["1980-11-13",0.2938,0.3021,0.2883,0.2883,256000.0],["1980-11-14",0.291,0.2966,0.291,0.2966,169600.0],["1980-11-17",0.2966,0.2993,0.291,0.2993,70400.0],["1980-11-18",0.2993,0.3104,0.291,0.2993,377600.0],["1980-11-19",0.3021,0.3077,0.3021,0.3077,198400.0],["1980-11-20",0.3077,0.3132,0.3021,0.3077,153600.0],["1980-11-21",0.3077,0.3077,0.291,0.2938,134400.0],["1980-11-24",0.291,0.291,0.2744,0.2772,124800.0],["1980-11-25",0.2772,0.2827,0.2772,0.2827,41600.0],["1980-11-26",0.2827,0.2855,0.2827,0.2855,32000.0],["1980-11-28",0.2855,0.2883,0.2827,0.2855,51200.0],["1980-12-01",0.2855,0.2883,0.2772,0.2799,121600.0],["1980-12-02",0.2799,0.2883,0.2799,0.2883,48000.0],["1980-12-03",0.2883,0.2883,0.2827,0.2827,12800.0],["1980-12-04",0.2799,0.2799,0.2772,0.2772,48000.0],["1980-12-05",0.2772,0.2772,0.2744,0.2744,19200.0],["1980-12-08",0.2744,0.2744,0.2661,0.2661,48000.0],["1980-12-09",0.2661,0.2689,0.2661,0.2661,76800.0],["1980-12-10",0.2661,0.2716,0.2633,0.2633,70400.0],["1980-12-11",0.255,0.255,0.2495,0.2495,108800.0],["1980-12-12",0.255,0.2744,0.255,0.2744,99200.0],["1980-12-15",0.2744,0.2799,0.2744,0.2744,310400.0],["1980-12-16",0.2744,0.2744,0.2744,0.2744,16000.0],["1980-12-17",0.2744,0.2744,0.2716,0.2744,19200.0],["1980-12-18",0.2744,0.2744,0.2661,0.2716,99200.0],["1980-12-19",0.2689,0.2689,0.2689,0.2689,32000.0],["1980-12-22",0.2689,0.2772,0.2689,0.2744,361600.0],["1980-12-23",0.2744,0.2855,0.2744,0.2855,451200.0],["1980-12-24",0.2883,0.2966,0.2883,0.291,83200.0],["1980-12-26",0.2938,0.2938,0.2938,0.2938,9600.0],["1980-12-29",0.291,0.291,0.291,0.291,6400.0],["1980-12-30",0.291,0.291,0.2855,0.291,67200.0],["1980-12-31",0.291,0.2938,0.2855,0.2855,48000.0],["1981-01-02",0.2855,0.291,0.2855,0.291,60800.0],["1981-01-05",0.291,0.2966,0.2883,0.2966,102400.0],["1981-01-06",0.2966,0.2993,0.291,0.2993,121600.0],["1981-01-07",0.2966,0.2966,0.2827,0.2966,256000.0],["1981-01-08",0.2966,0.2966,0.2855,0.2855,105600.0],["1981-01-09",0.2799,0.2799,0.2605,0.2633,144000.0],["1981-01-12",0.2689,0.2772,0.2689,0.2716,128000.0],["1981-01-13",0.2716,0.2744,0.2689,0.2689,96000.0],["1981-01-14",0.2661,0.2661,0.2605,0.2605,83200.0],["1981-01-15",0.2605,0.2689,0.2411,0.2689,92800.0],["1981-01-16",0.2744,0.2883,0.2744,0.2827,102400.0],["1981-01-19",0.2883,0.3021,0.2883,0.2993,160000.0],["1981-01-20",0.2993,0.3049,0.2993,0.3049,80000.0],["1981-01-21",0.3049,0.3049,0.2966,0.2966,35200.0],["1981-01-22",0.2938,0.2938,0.2883,0.2883,70400.0],["1981-01-23",0.2883,0.2883,0.2799,0.2799,38400.0],["1981-01-26",0.2827,0.2827,0.2827,0.2827,6400.0],["1981-01-27",0.2827,0.2966,0.2827,0.2966,76800.0],["1981-01-28",0.2938,0.2938,0.2883,0.2883,73600.0],["1981-01-29",0.2883,0.2993,0.2883,0.2993,112000.0],["1981-01-30",0.2993,0.2993,0.2993,0.2993,0.0],["1981-02-02",0.2966,0.2966,0.2938,0.2938,80000.0],["1981-02-03",0.2938,0.2938,0.291,0.2938,22400.0],["1981-02-04",0.2993,0.3077,0.2993,0.3077,153600.0],["1981-02-05",0.3104,0.3271,0.3104,0.3215,313600.0],["1981-02-06",0.3215,0.3243,0.3187,0.3187,134400.0],["1981-02-09",0.3187,0.3243,0.3187,0.3187,131200.0],["1981-02-10",0.3187,0.3215,0.316,0.3187,64000.0],["1981-02-11",0.3215,0.3271,0.3215,0.3215,44800.0],["1981-02-12",0.3215,0.3243,0.3104,0.3104,262400.0],["1981-02-13",0.3104,0.316,0.2993,0.3021,163200.0],["1981-02-17",0.3049,0.3104,0.3049,0.3077,76800.0],["1981-02-18",0.3104,0.316,0.3104,0.3104,80000.0],["1981-02-19",0.3104,0.3104,0.3077,0.3077,67200.0],["1981-02-20",0.3077,0.3104,0.3077,0.3104,44800.0],["1981-02-23",0.3104,0.316,0.3104,0.316,54400.0],["1981-02-24",0.316,0.3187,0.3132,0.316,57600.0],["1981-02-25",0.316,0.3187,0.3104,0.3104,323200.0],["1981-02-26",0.3104,0.3104,0.3104,0.3104,16000.0],["1981-02-27",0.3104,0.3215,0.3104,0.316,147200.0],["1981-03-02",0.316,0.3243,0.316,0.3243,89600.0],["1981-03-03",0.3243,0.3243,0.3243,0.3243,12800.0],["1981-03-04",0.3215,0.3215,0.3187,0.3187,64000.0],["1981-03-05",0.3215,0.3271,0.3215,0.3271,169600.0],["1981-03-06",0.3271,0.3326,0.3215,0.3326,128000.0],["1981-03-09",0.3326,0.3686,0.3243,0.3686,291200.0],["1981-03-10",0.3686,0.3853,0.352,0.3548,572800.0],["1981-03-11",0.3548,0.3659,0.3548,0.3603,176000.0],["1981-03-12",0.3603,0.3714,0.3603,0.3714,128000.0],["1981-03-13",0.3714,0.3825,0.3686,0.3797,352000.0],["1981-03-16",0.3797,0.3825,0.3769,0.3769,140800.0],["1981-03-17",0.3769,0.3825,0.3742,0.3742,147200.0],["1981-03-18",0.3742,0.3797,0.3742,0.3769,92800.0],["1981-03-19",0.3769,0.3797,0.3742,0.3742,80000.0],["1981-03-20",0.3742,0.3769,0.3714,0.3769,73600.0],["1981-03-23",0.3769,0.3797,0.3742,0.3769,25600.0],["1981-03-24",0.3769,0.3769,0.3631,0.3631,28800.0],["1981-03-25",0.3575,0.3575,0.352,0.3575,44800.0],["1981-03-26",0.3575,0.3575,0.3492,0.352,70400.0],["1981-03-27",0.352,0.3575,0.3492,0.3492,38400.0],["1981-03-30",0.3492,0.3492,0.3354,0.3354,105600.0],["1981-03-31",0.3381,0.3437,0.3381,0.3381,48000.0],["1981-04-01",0.3437,0.3492,0.3437,0.3492,60800.0],["1981-04-02",0.3492,0.3492,0.3437,0.3492,73600.0],["1981-04-03",0.3492,0.3492,0.3492,0.3492,6400.0],["1981-04-06",0.3492,0.3492,0.3409,0.3492,182400.0],["1981-04-07",0.3465,0.3465,0.3437,0.3437,60800.0],["1981-04-08",0.3465,0.3492,0.3465,0.3492,41600.0],["1981-04-09",0.3492,0.3492,0.3465,0.3492,51200.0],["1981-04-10",0.3492,0.3492,0.3409,0.3409,41600.0],["1981-04-13",0.3409,0.3409,0.3381,0.3381,92800.0],["1981-04-14",0.3354,0.3354,0.3298,0.3298,105600.0],["1981-04-15",0.3271,0.3271,0.3187,0.3243,112000.0],["1981-04-16",0.3243,0.3243,0.3243,0.3243,6400.0],["1981-04-20",0.3243,0.3326,0.3243,0.3326,35200.0],["1981-04-21",0.3381,0.3409,0.3381,0.3409,51200.0],["1981-04-22",0.3409,0.3548,0.3409,0.3465,96000.0],["1981-04-23",0.3465,0.3465,0.3465,0.3465,0.0],["1981-04-24",0.3465,0.3492,0.3465,0.3492,12800.0],["1981-04-27",0.3492,0.3492,0.3492,0.3492,41600.0],["1981-04-28",0.3492,0.3548,0.3492,0.3548,121600.0],["1981-04-29",0.3548,0.3548,0.3548,0.3548,32000.0],["1981-04-30",0.3548,0.3631,0.3548,0.3631,115200.0],["1981-05-01",0.3575,0.3575,0.3548,0.3575,160000.0],["1981-05-04",0.352,0.352,0.3465,0.3465,124800.0],["1981-05-05",0.3465,0.3492,0.3409,0.3465,262400.0],["1981-05-06",0.3437,0.3437,0.3437,0.3437,160000.0],["1981-05-07",0.3437,0.3492,0.3437,0.3465,416000.0],["1981-05-08",0.3465,0.3465,0.3437,0.3437,64000.0],["1981-05-11",0.3437,0.3437,0.3409,0.3409,220800.0],["1981-05-12",0.3437,0.3437,0.3437,0.3437,54400.0],["1981-05-13",0.3492,0.3548,0.3492,0.3548,412800.0],["1981-05-14",0.3548,0.3548,0.3492,0.3492,121600.0],["1981-05-15",0.3492,0.3492,0.3465,0.3465,134400.0],["1981-05-18",0.3465,0.352,0.3465,0.3492,115200.0],["1981-05-19",0.3492,0.3492,0.3465,0.3492,41600.0],["1981-05-20",0.3492,0.3492,0.3492,0.3492,3200.0],["1981-05-21",0.3492,0.3492,0.3492,0.3492,16000.0],["1981-05-22",0.3492,0.3575,0.3492,0.3575,70400.0],["1981-05-26",0.3575,0.3575,0.3575,0.3575,25600.0],["1981-05-27",0.3631,0.3631,0.3631,0.3631,16000.0],["1981-05-28",0.3631,0.3659,0.3631,0.3631,28800.0],["1981-05-29",0.3631,0.3631,0.3548,0.3575,214400.0],["1981-06-01",0.3603,0.3714,0.3603,0.3714,86400.0],["1981-06-02",0.3714,0.3769,0.3659,0.3742,70400.0],["1981-06-03",0.3686,0.3686,0.3631,0.3631,44800.0],["1981-06-04",0.3686,0.3686,0.3686,0.3686,22400.0],["1981-06-05",0.3686,0.3686,0.3603,0.3603,457600.0],["1981-06-08",0.3603,0.3631,0.3575,0.3575,19200.0],["1981-06-09",0.3603,0.3659,0.3603,0.3659,22400.0],["1981-06-10",0.3659,0.3714,0.3659,0.3714,12800.0],["1981-06-11",0.3686,0.3686,0.3659,0.3659,729600.0],["1981-06-12",0.3714,0.3714,0.3714,0.3714,9600.0],["1981-06-15",0.3742,0.3797,0.3742,0.3769,252800.0],["1981-06-16",0.3769,0.3769,0.3714,0.3714,35200.0],["1981-06-17",0.3714,0.3714,0.3659,0.3714,92800.0],["1981-06-18",0.3769,0.3797,0.3769,0.3797,92800.0],["1981-06-19",0.3742,0.3742,0.3742,0.3742,19200.0],["1981-06-22",0.3742,0.3742,0.3742,0.3742,0.0],["1981-06-23",0.3797,0.3825,0.3797,0.3797,124800.0],["1981-06-24",0.3797,0.3797,0.3797,0.3797,19200.0],["1981-06-25",0.3825,0.3853,0.3825,0.3853,9600.0],["1981-06-26",0.3853,0.3853,0.3742,0.3742,134400.0],["1981-06-29",0.3769,0.3769,0.3769,0.3769,25600.0],["1981-06-30",0.3742,0.3742,0.3492,0.3492,86400.0],["1981-07-01",0.3437,0.3437,0.3326,0.3381,51200.0],["1981-07-02",0.3381,0.3437,0.3381,0.3437,28800.0],["1981-07-06",0.3437,0.3465,0.3381,0.3381,105600.0],["1981-07-07",0.3326,0.3326,0.3271,0.3271,67200.0],["1981-07-08",0.3271,0.3271,0.3215,0.3271,44800.0],["1981-07-09",0.3298,0.3326,0.3298,0.3326,19200.0],["1981-07-10",0.3326,0.3326,0.3298,0.3326,89600.0],["1981-07-13",0.3326,0.3326,0.3326,0.3326,0.0],["1981-07-14",0.3326,0.3381,0.3326,0.3381,6400.0],["1981-07-15",0.3381,0.3492,0.3326,0.3492,67200.0],["1981-07-16",0.352,0.3548,0.352,0.3548,96000.0],["1981-07-17",0.3548,0.3631,0.3548,0.3631,35200.0],["1981-07-20",0.3631,0.3631,0.3575,0.3631,54400.0],["1981-07-21",0.3603,0.3603,0.352,0.352,54400.0],["1981-07-22",0.3492,0.3492,0.3437,0.3437,35200.0],["1981-07-23",0.3437,0.3437,0.3326,0.3381,70400.0],["1981-07-24",0.3381,0.3437,0.3381,0.3409,105600.0],["1981-07-27",0.3381,0.3381,0.3381,0.3381,48000.0],["1981-07-28",0.3381,0.3381,0.3354,0.3354,22400.0],["1981-07-29",0.3409,0.3409,0.3409,0.3409,96000.0],["1981-07-30",0.3409,0.3409,0.3409,0.3409,70400.0],["1981-07-31",0.3465,0.3465,0.3465,0.3465,9600.0],["1981-08-03",0.3465,0.3492,0.3409,0.3465,60800.0],["1981-08-04",0.3465,0.3465,0.3465,0.3465,44800.0],["1981-08-05",0.3465,0.3465,0.3465,0.3465,0.0],["1981-08-06",0.3465,0.352,0.3465,0.352,67200.0],["1981-08-07",0.3492,0.3492,0.3465,0.3465,32000.0],["1981-08-10",0.3465,0.3465,0.3465,0.3465,25600.0],["1981-08-11",0.3465,0.3492,0.3465,0.3465,211200.0],["1981-08-12",0.3465,0.3465,0.3465,0.3465,160000.0],["1981-08-13",0.3465,0.3465,0.3326,0.3326,361600.0],["1981-08-14",0.3326,0.3381,0.3326,0.3326,121600.0],["1981-08-17",0.3326,0.3354,0.3243,0.3298,560000.0],["1981-08-18",0.3271,0.3271,0.3215,0.3215,291200.0],["1981-08-19",0.3215,0.3215,0.3132,0.3132,99200.0],["1981-08-20",0.3132,0.3132,0.3132,0.3132,22400.0],["1981-08-21",0.3132,0.3132,0.3132,0.3132,16000.0],["1981-08-24",0.3049,0.3049,0.2966,0.2993,86400.0],["1981-08-25",0.2993,0.2993,0.2883,0.2883,176000.0],["1981-08-26",0.291,0.2938,0.291,0.2938,44800.0],["1981-08-27",0.2938,0.2938,0.2883,0.2883,124800.0],["1981-08-28",0.2883,0.3077,0.2883,0.3077,105600.0],["1981-08-31",0.3077,0.3104,0.3077,0.3077,16000.0],["1981-09-01",0.2938,0.2938,0.2883,0.2883,76800.0],["1981-09-02",0.2883,0.2883,0.2883,0.2883,32000.0],["1981-09-03",0.2883,0.2883,0.2772,0.2772,332800.0],["1981-09-04",0.2772,0.2827,0.2772,0.2827,32000.0],["1981-09-08",0.2827,0.2827,0.2827,0.2827,12800.0],["1981-09-09",0.2772,0.2772,0.2744,0.2772,406400.0],["1981-09-10",0.2772,0.2827,0.2772,0.2827,12800.0],["1981-09-11",0.2772,0.2772,0.2772,0.2772,22400.0],["1981-09-14",0.2772,0.2772,0.2744,0.2744,38400.0],["1981-09-15",0.2744,0.2772,0.2716,0.2716,169600.0],["1981-09-16",0.2689,0.2689,0.2661,0.2661,131200.0],["1981-09-17",0.2633,0.2633,0.2522,0.2522,214400.0],["1981-09-18",0.2495,0.2495,0.2495,0.2495,54400.0],["1981-09-21",0.2495,0.255,0.2495,0.2495,169600.0],["1981-09-22",0.2495,0.2605,0.2495,0.2605,86400.0],["1981-09-23",0.2605,0.2661,0.2578,0.2661,256000.0],["1981-09-24",0.2661,0.2661,0.2633,0.2661,102400.0],["1981-09-25",0.2605,0.2605,0.2495,0.2495,96000.0],["1981-09-28",0.2495,0.2522,0.2439,0.2522,32000.0],["1981-09-29",0.255,0.2633,0.255,0.2633,662400.0],["1981-09-30",0.2633,0.2661,0.2605,0.2661,16000.0],["1981-10-01",0.2633,0.2633,0.2605,0.2605,38400.0],["1981-10-02",0.2633,0.2661,0.2633,0.2633,22400.0],["1981-10-05",0.2689,0.2744,0.2689,0.2744,22400.0],["1981-10-06",0.2772,0.2772,0.2772,0.2772,9600.0],["1981-10-07",0.2661,0.2661,0.2661,0.2661,16000.0],["1981-10-08",0.2716,0.2716,0.2716,0.2716,9600.0],["1981-10-09",0.2772,0.3021,0.2772,0.3021,422400.0],["1981-10-12",0.3021,0.3049,0.2993,0.2993,9600.0],["1981-10-13",0.2938,0.2938,0.2883,0.2938,150400.0],["1981-10-14",0.2883,0.2883,0.2716,0.2716,739200.0],["1981-10-15",0.2716,0.2772,0.2716,0.2744,28800.0],["1981-10-16",0.2744,0.2744,0.2744,0.2744,3200.0],["1981-10-19",0.2716,0.2716,0.2661,0.2716,22400.0],["1981-10-20",0.2716,0.2716,0.2661,0.2716,28800.0],["1981-10-21",0.2689,0.2689,0.2605,0.2605,73600.0],["1981-10-22",0.2467,0.2467,0.23,0.23,121600.0],["1981-10-23",0.23,0.2328,0.2273,0.2328,108800.0],["1981-10-26",0.2328,0.2384,0.2328,0.2356,576000.0],["1981-10-27",0.2411,0.2439,0.2411,0.2411,44800.0],["1981-10-28",0.2439,0.2467,0.2439,0.2439,57600.0],["1981-10-29",0.2467,0.2495,0.2467,0.2495,28800.0],["1981-10-30",0.255,0.2661,0.255,0.2661,131200.0],["1981-11-02",0.2827,0.2938,0.2827,0.2938,96000.0],["1981-11-03",0.2938,0.3049,0.2938,0.3049,48000.0],["1981-11-04",0.3049,0.3049,0.2883,0.2966,464000.0],["1981-11-05",0.2993,0.3021,0.2993,0.2993,38400.0],["1981-11-06",0.2938,0.2938,0.2938,0.2938,38400.0],["1981-11-09",0.2993,0.3021,0.2993,0.3021,70400.0],["1981-11-10",0.3049,0.316,0.3049,0.316,185600.0],["1981-11-11",0.316,0.316,0.3132,0.3132,6400.0],["1981-11-12",0.3132,0.3187,0.3104,0.3104,195200.0],["1981-11-13",0.3077,0.3077,0.2993,0.2993,35200.0],["1981-11-16",0.2966,0.2966,0.2883,0.2883,41600.0],["1981-11-17",0.2938,0.3077,0.2938,0.3077,118400.0],["1981-11-18",0.3104,0.3132,0.3104,0.3104,224000.0],["1981-11-19",0.3049,0.3049,0.3049,0.3049,6400.0],["1981-11-20",0.3049,0.3077,0.3049,0.3077,32000.0],["1981-11-23",0.3077,0.3104,0.3049,0.3104,32000.0],["1981-11-24",0.3049,0.3049,0.3049,0.3049,16000.0],["1981-11-25",0.3077,0.3077,0.3077,0.3077,9600.0],["1981-11-27",0.3077,0.3077,0.3077,0.3077,16000.0],["1981-11-30",0.3104,0.3132,0.3104,0.3132,76800.0],["1981-12-01",0.316,0.3298,0.316,0.3215,521600.0],["1981-12-02",0.3215,0.3215,0.316,0.3215,12800.0],["1981-12-03",0.316,0.316,0.3104,0.3104,41600.0],["1981-12-04",0.316,0.3271,0.316,0.3243,428800.0],["1981-12-07",0.3215,0.3215,0.316,0.316,86400.0],["1981-12-08",0.316,0.316,0.3104,0.316,246400.0],["1981-12-09",0.3132,0.3132,0.3132,0.3132,32000.0],["1981-12-10",0.3132,0.316,0.3132,0.316,38400.0],["1981-12-11",0.316,0.3187,0.3132,0.3187,76800.0],["1981-12-14",0.3215,0.3243,0.3215,0.3215,28800.0],["1981-12-15",0.3271,0.3271,0.3271,0.3271,201600.0],["1981-12-16",0.3298,0.3354,0.3298,0.3326,70400.0],["1981-12-17",0.3381,0.3437,0.3381,0.3381,102400.0],["1981-12-18",0.3409,0.3437,0.3409,0.3409,297600.0],["1981-12-21",0.3381,0.3381,0.3381,0.3381,25600.0],["1981-12-22",0.3381,0.3381,0.3381,0.3381,86400.0],["1981-12-23",0.3381,0.3409,0.3215,0.3298,1392000.0],["1981-12-24",0.3298,0.3298,0.3298,0.3298,0.0],["1981-12-28",0.3326,0.3381,0.3326,0.3381,41600.0],["1981-12-29",0.3381,0.3381,0.3381,0.3381,118400.0],["1981-12-30",0.3354,0.3354,0.3326,0.3326,121600.0],["1981-12-31",0.3326,0.3381,0.3326,0.3381,102400.0],["1982-01-04",0.3381,0.3409,0.3354,0.3409,22400.0],["1982-01-05",0.3381,0.3381,0.3381,0.3381,9600.0],["1982-01-06",0.3381,0.3409,0.3326,0.3326,92800.0],["1982-01-07",0.3298,0.3298,0.3271,0.3271,16000.0],["1982-01-08",0.3326,0.3381,0.3326,0.3354,140800.0],["1982-01-11",0.3354,0.3354,0.3215,0.3243,1136000.0],["1982-01-12",0.3243,0.3243,0.3243,0.3243,25600.0],["1982-01-13",0.3243,0.3243,0.316,0.316,96000.0],["1982-01-14",0.316,0.316,0.316,0.316,9600.0],["1982-01-15",0.316,0.316,0.316,0.316,22400.0],["1982-01-18",0.316,0.316,0.316,0.316,0.0],["1982-01-19",0.316,0.316,0.316,0.316,22400.0],["1982-01-20",0.316,0.316,0.316,0.316,0.0],["1982-01-21",0.316,0.3187,0.3132,0.3187,108800.0],["1982-01-22",0.3215,0.3215,0.3215,0.3215,115200.0],["1982-01-25",0.3215,0.3215,0.316,0.3215,38400.0],["1982-01-26",0.3215,0.3215,0.3215,0.3215,160000.0],["1982-01-27",0.3215,0.3215,0.3187,0.3215,99200.0],["1982-01-28",0.3243,0.3271,0.3243,0.3271,28800.0],["1982-01-29",0.3298,0.3437,0.3298,0.3437,1462400.0],["1982-02-01",0.3437,0.3437,0.3354,0.3354,160000.0],["1982-02-02",0.3354,0.3409,0.3354,0.3354,233600.0],["1982-02-03",0.3271,0.3271,0.316,0.316,339200.0],["1982-02-04",0.3132,0.3132,0.3132,0.3132,12800.0],["1982-02-05",0.3132,0.3215,0.3132,0.3215,89600.0],["1982-02-08",0.3215,0.3215,0.3104,0.3104,115200.0],["1982-02-09",0.3077,0.3077,0.3049,0.3077,32000.0],["1982-02-10",0.3021,0.3021,0.2966,0.2966,70400.0],["1982-02-11",0.2966,0.2993,0.2966,0.2993,22400.0],["1982-02-12",0.2993,0.3021,0.2966,0.2966,12800.0],["1982-02-16",0.2938,0.2938,0.2883,0.2883,16000.0],["1982-02-17",0.2883,0.2883,0.2855,0.2855,19200.0],["1982-02-18",0.2855,0.2855,0.2855,0.2855,73600.0],["1982-02-19",0.2855,0.2855,0.2855,0.2855,256000.0],["1982-02-22",0.291,0.2938,0.291,0.2938,124800.0],["1982-02-23",0.2938,0.2938,0.2938,0.2938,6400.0],["1982-02-24",0.2966,0.3104,0.2966,0.3104,67200.0],["1982-02-25",0.3132,0.316,0.3132,0.316,99200.0],["1982-02-26",0.316,0.3215,0.316,0.316,822400.0],["1982-03-01",0.3132,0.3132,0.3132,0.3132,6400.0],["1982-03-02",0.316,0.316,0.316,0.316,268800.0],["1982-03-03",0.3104,0.3104,0.3049,0.3049,67200.0],["1982-03-04",0.3049,0.3077,0.2993,0.3077,92800.0],["1982-03-05",0.3077,0.3132,0.3077,0.3132,105600.0],["1982-03-08",0.316,0.3271,0.316,0.316,323200.0],["1982-03-09",0.316,0.3187,0.3104,0.3104,134400.0],["1982-03-10",0.3104,0.3187,0.3104,0.316,876800.0],["1982-03-11",0.3187,0.3243,0.3187,0.3243,108800.0],["1982-03-12",0.3243,0.3492,0.3187,0.3354,323200.0],["1982-03-15",0.3354,0.3409,0.3298,0.3409,51200.0],["1982-03-16",0.3354,0.3354,0.3271,0.3271,188800.0],["1982-03-17",0.3215,0.3215,0.3187,0.3187,35200.0],["1982-03-18",0.3187,0.3187,0.3132,0.3132,35200.0],["1982-03-19",0.3187,0.3187,0.3187,0.3187,25600.0],["1982-03-22",0.3243,0.3271,0.3243,0.3271,12800.0],["1982-03-23",0.3326,0.3354,0.3326,0.3354,224000.0],["1982-03-24",0.3354,0.3409,0.3354,0.3354,41600.0],["1982-03-25",0.3381,0.3409,0.3381,0.3381,12800.0],["1982-03-26",0.3381,0.3381,0.3354,0.3354,102400.0],["1982-03-29",0.3354,0.3354,0.3326,0.3354,115200.0],["1982-03-30",0.3354,0.3354,0.3326,0.3326,54400.0],["1982-03-31",0.3326,0.3326,0.3326,0.3326,19200.0],["1982-04-01",0.3326,0.3381,0.3298,0.3381,54400.0],["1982-04-02",0.3381,0.3381,0.3271,0.3326,64000.0],["1982-04-05",0.3326,0.3437,0.3326,0.3437,112000.0],["1982-04-06",0.3437,0.3437,0.3437,0.3437,118400.0],["1982-04-07",0.3437,0.3465,0.3381,0.3465,124800.0],["1982-04-08",0.3465,0.3548,0.3465,0.3492,604800.0],["1982-04-12",0.3492,0.3492,0.3381,0.3409,25600.0],["1982-04-13",0.3409,0.3437,0.3409,0.3437,329600.0],["1982-04-14",0.3437,0.3492,0.3381,0.3492,352000.0],["1982-04-15",0.3492,0.3603,0.3437,0.352,297600.0],["1982-04-16",0.352,0.352,0.352,0.352,32000.0],["1982-04-19",0.352,0.3548,0.3437,0.3548,332800.0],["1982-04-20",0.3548,0.3548,0.3492,0.3492,89600.0],["1982-04-21",0.3492,0.3548,0.3465,0.3548,179200.0],["1982-04-22",0.3548,0.3575,0.352,0.3548,121600.0],["1982-04-23",0.3548,0.3575,0.3492,0.3492,265600.0],["1982-04-26",0.352,0.3548,0.352,0.352,25600.0],["1982-04-27",0.3548,0.3575,0.3548,0.3548,611200.0],["1982-04-28",0.3548,0.3548,0.352,0.3548,64000.0],["1982-04-29",0.3492,0.3492,0.3409,0.3409,35200.0],["1982-04-30",0.3381,0.3381,0.3381,0.3381,32000.0],["1982-05-03",0.3381,0.3381,0.3381,0.3381,22400.0],["1982-05-04",0.3381,0.3381,0.3326,0.3326,92800.0],["1982-05-05",0.3326,0.3381,0.3326,0.3326,25600.0],["1982-05-06",0.3381,0.3409,0.3381,0.3409,22400.0],["1982-05-07",0.3437,0.3548,0.3437,0.352,672000.0],["1982-05-10",0.352,0.3548,0.3465,0.3465,57600.0],["1982-05-11",0.352,0.3548,0.352,0.3548,38400.0],["1982-05-12",0.3575,0.3603,0.3575,0.3575,1308800.0],["1982-05-13",0.3603,0.3659,0.3603,0.3659,249600.0],["1982-05-14",0.3659,0.3659,0.3659,0.3659,387200.0],["1982-05-17",0.3631,0.3631,0.3631,0.3631,3200.0],["1982-05-18",0.3659,0.3659,0.3659,0.3659,390400.0],["1982-05-19",0.3659,0.3659,0.3603,0.3659,140800.0],["1982-05-20",0.3659,0.3659,0.3575,0.3575,163200.0],["1982-05-21",0.3575,0.3603,0.3548,0.3548,278400.0],["1982-05-24",0.3548,0.3548,0.3437,0.3548,278400.0],["1982-05-25",0.3548,0.3603,0.3548,0.3603,28800.0],["1982-05-26",0.3603,0.3603,0.3575,0.3603,259200.0],["1982-05-27",0.3603,0.3659,0.3603,0.3603,137600.0],["1982-05-28",0.3603,0.3659,0.3548,0.3659,556800.0],["1982-06-01",0.3659,0.3659,0.3603,0.3603,32000.0],["1982-06-02",0.3603,0.3631,0.3575,0.3631,307200.0],["1982-06-03",0.3603,0.3603,0.3603,0.3603,38400.0],["1982-06-04",0.3603,0.3603,0.3548,0.3548,64000.0],["1982-06-07",0.3548,0.3548,0.3492,0.3548,156800.0],["1982-06-08",0.3548,0.3631,0.3548,0.3631,83200.0],["1982-06-09",0.3603,0.3603,0.352,0.3548,112000.0],["1982-06-10",0.3548,0.3548,0.352,0.3548,12800.0],["1982-06-11",0.3603,0.3825,0.3603,0.3797,1222400.0],["1982-06-14",0.3742,0.3742,0.3686,0.3714,70400.0],["1982-06-15",0.3714,0.3714,0.3714,0.3714,0.0],["1982-06-16",0.3659,0.3659,0.3659,0.3659,6400.0],["1982-06-17",0.3603,0.3603,0.3575,0.3575,19200.0],["1982-06-18",0.3548,0.3548,0.3492,0.3548,38400.0],["1982-06-21",0.3492,0.3492,0.3492,0.3492,6400.0],["1982-06-22",0.3492,0.3548,0.3492,0.3548,25600.0],["1982-06-23",0.3548,0.3548,0.3465,0.352,140800.0],["1982-06-24",0.3548,0.3548,0.3548,0.3548,9600.0],["1982-06-25",0.352,0.352,0.352,0.352,86400.0],["1982-06-28",0.3548,0.3548,0.3548,0.3548,12800.0],["1982-06-29",0.352,0.352,0.352,0.352,64000.0],["1982-06-30",0.352,0.352,0.352,0.352,16000.0],["1982-07-01",0.3548,0.3548,0.3548,0.3548,12800.0],["1982-07-02",0.3492,0.3492,0.3492,0.3492,6400.0],["1982-07-06",0.3465,0.3465,0.3437,0.3437,25600.0],["1982-07-07",0.3465,0.3465,0.3465,0.3465,16000.0],["1982-07-08",0.3437,0.3437,0.3437,0.3437,48000.0],["1982-07-09",0.3437,0.3603,0.3437,0.352,268800.0],["1982-07-12",0.352,0.3548,0.3492,0.352,176000.0],["1982-07-13",0.352,0.3548,0.3492,0.3548,582400.0],["1982-07-14",0.352,0.352,0.3465,0.3492,70400.0],["1982-07-15",0.3492,0.3492,0.3409,0.3409,44800.0],["1982-07-16",0.3465,0.3465,0.3465,0.3465,3200.0],["1982-07-19",0.3465,0.3465,0.3465,0.3465,3200.0],["1982-07-20",0.3465,0.3575,0.3437,0.3548,611200.0],["1982-07-21",0.3714,0.3825,0.3714,0.3742,1155200.0],["1982-07-22",0.3742,0.4047,0.3742,0.3908,1958400.0],["1982-07-23",0.3908,0.4019,0.3908,0.3991,1334400.0],["1982-07-26",0.3991,0.4074,0.3991,0.4019,92800.0],["1982-07-27",0.4019,0.4102,0.4019,0.4019,454400.0],["1982-07-28",0.4019,0.4047,0.3991,0.3991,1206400.0],["1982-07-29",0.4019,0.4213,0.4019,0.4213,1296000.0],["1982-07-30",0.4213,0.4213,0.4102,0.4102,451200.0],["1982-08-02",0.4102,0.4102,0.4019,0.4074,198400.0],["1982-08-03",0.4074,0.4074,0.4019,0.4074,140800.0],["1982-08-04",0.4074,0.4296,0.3964,0.4241,1040000.0],["1982-08-05",0.4241,0.4241,0.4185,0.4213,339200.0],["1982-08-06",0.4213,0.4268,0.4213,0.4241,96000.0],["1982-08-09",0.4241,0.4407,0.4158,0.4379,272000.0],["1982-08-10",0.4379,0.449,0.4296,0.4324,876800.0],["1982-08-11",0.4324,0.4379,0.4324,0.4352,108800.0],["1982-08-12",0.4352,0.4352,0.4213,0.4324,208000.0],["1982-08-13",0.4324,0.449,0.4296,0.4296,956800.0],["1982-08-16",0.4268,0.4268,0.4241,0.4268,41600.0],["1982-08-17",0.4352,0.4656,0.4352,0.4629,512000.0],["1982-08-18",0.474,0.485,0.474,0.474,473600.0],["1982-08-19",0.474,0.474,0.4656,0.4656,112000.0],["1982-08-20",0.4656,0.4878,0.4656,0.485,150400.0],["1982-08-23",0.4934,0.5322,0.4934,0.5322,486400.0],["1982-08-24",0.5322,0.5433,0.5072,0.5211,630400.0],["1982-08-25",0.5211,0.5377,0.5128,0.5322,764800.0],["1982-08-26",0.5322,0.546,0.5294,0.5405,412800.0],["1982-08-27",0.5405,0.5405,0.5238,0.5266,220800.0],["1982-08-30",0.5266,0.5266,0.5072,0.51,214400.0],["1982-08-31",0.5183,0.5377,0.5183,0.5349,204800.0],["1982-09-01",0.5349,0.5405,0.5294,0.5405,156800.0],["1982-09-02",0.5405,0.5543,0.5377,0.5543,185600.0],["1982-09-03",0.5543,0.5599,0.546,0.5543,707200.0],["1982-09-07",0.5543,0.5627,0.5488,0.5627,457600.0],["1982-09-08",0.5627,0.6125,0.5571,0.607,265600.0],["1982-09-09",0.607,0.6319,0.5931,0.6153,396800.0],["1982-09-10",0.6042,0.6042,0.5821,0.6042,460800.0],["1982-09-13",0.6042,0.6042,0.5876,0.5931,211200.0],["1982-09-14",0.5931,0.5931,0.5821,0.5821,64000.0],["1982-09-15",0.5821,0.5848,0.5599,0.5682,188800.0],["1982-09-16",0.5682,0.5959,0.5627,0.5959,246400.0],["1982-09-17",0.5959,0.5959,0.5848,0.5904,118400.0],["1982-09-20",0.5904,0.6042,0.5654,0.6042,198400.0],["1982-09-21",0.6541,0.6763,0.6541,0.6541,428800.0],["1982-09-22",0.6541,0.6624,0.6458,0.6458,278400.0],["1982-09-23",0.6347,0.6347,0.6181,0.6181,83200.0],["1982-09-24",0.6236,0.6874,0.6236,0.6791,800000.0],["1982-09-27",0.6791,0.6929,0.6791,0.6791,134400.0],["1982-09-28",0.6791,0.6957,0.6763,0.6957,227200.0],["1982-09-29",0.6929,0.6929,0.6458,0.6458,537600.0],["1982-09-30",0.643,0.643,0.6236,0.6375,377600.0],["1982-10-01",0.6375,0.6652,0.6375,0.6624,176000.0],["1982-10-04",0.6652,0.6874,0.6652,0.6846,118400.0],["1982-10-05",0.6874,0.7096,0.6874,0.7096,166400.0],["1982-10-06",0.7151,0.7317,0.7151,0.7317,336000.0],["1982-10-07",0.7317,0.7428,0.7096,0.7151,310400.0],["1982-10-08",0.7317,0.7622,0.7317,0.7622,201600.0],["1982-10-11",0.7622,0.8038,0.7594,0.7982,278400.0],["1982-10-12",0.8398,0.8731,0.8398,0.862,489600.0],["1982-10-13",0.862,0.9479,0.8509,0.9202,998400.0],["1982-10-14",0.9202,0.9257,0.8731,0.8731,422400.0],["1982-10-15",0.8731,0.8897,0.8703,0.8869,515200.0],["1982-10-18",0.8869,0.8869,0.8731,0.8869,438400.0],["1982-10-19",0.8869,0.923,0.8842,0.923,326400.0],["1982-10-20",0.9368,0.959,0.9368,0.9535,320000.0],["1982-10-21",0.959,0.9867,0.959,0.9839,444800.0],["1982-10-22",1.0033,1.081,1.0033,1.0671,547200.0],["1982-10-25",1.0422,1.0422,1.0117,1.0172,1689600.0],["1982-10-26",1.0172,1.0477,0.995,1.0311,512000.0],["1982-10-27",1.0394,1.0976,1.0394,1.0865,1411200.0],["1982-10-28",1.0865,1.1004,1.0699,1.0754,403200.0],["1982-10-29",1.0726,1.0726,1.0532,1.0532,985600.0],["1982-11-01",1.0532,1.0532,1.0311,1.0505,726400.0],["1982-11-02",1.056,1.1087,1.056,1.0976,1961600.0],["1982-11-03",1.0976,1.1752,1.0948,1.1752,902400.0],["1982-11-04",1.2195,1.2445,1.2195,1.2251,800000.0],["1982-11-05",1.2251,1.2473,1.2223,1.2334,556800.0],["1982-11-08",1.2251,1.2251,1.1946,1.2168,246400.0],["1982-11-09",1.2168,1.2168,1.2001,1.2001,198400.0],["1982-11-10",1.1974,1.1974,1.1114,1.117,499200.0],["1982-11-11",1.1087,1.1087,1.0893,1.1087,320000.0],["1982-11-12",1.1087,1.1253,1.1031,1.1114,848000.0],["1982-11-15",1.1114,1.1502,1.1114,1.1502,217600.0],["1982-11-16",1.1502,1.1502,1.1253,1.1392,537600.0],["1982-11-17",1.1392,1.1752,1.1308,1.1752,246400.0],["1982-11-18",1.1974,1.2583,1.1974,1.2334,636800.0],["1982-11-19",1.2334,1.275,1.2334,1.2583,256000.0],["1982-11-22",1.2777,1.3138,1.2777,1.2916,700800.0],["1982-11-23",1.2916,1.3027,1.2888,1.2888,460800.0],["1982-11-24",1.2888,1.2888,1.2583,1.2611,195200.0],["1982-11-26",1.2611,1.275,1.2611,1.2639,252800.0],["1982-11-29",1.2639,1.2999,1.2639,1.2999,288000.0],["1982-11-30",1.2999,1.4246,1.2971,1.4246,508800.0],["1982-12-01",1.4246,1.433,1.408,1.433,1068800.0],["1982-12-02",1.433,1.4468,1.3637,1.3637,678400.0],["1982-12-03",1.3637,1.3664,1.3082,1.3082,368000.0],["1982-12-06",1.3082,1.336,1.3027,1.3304,1158400.0],["1982-12-07",1.3692,1.4745,1.3692,1.4662,1052800.0],["1982-12-08",1.4912,1.6076,1.4912,1.5383,1072000.0],["1982-12-09",1.5327,1.5327,1.5023,1.5189,182400.0],["1982-12-10",1.5078,1.5078,1.4413,1.4413,204800.0],["1982-12-13",1.444,1.5411,1.444,1.5383,582400.0],["1982-12-14",1.5383,1.5826,1.4718,1.4939,697600.0],["1982-12-15",1.469,1.469,1.444,1.444,208000.0],["1982-12-16",1.4413,1.4413,1.4246,1.4413,262400.0],["1982-12-17",1.4413,1.4524,1.4302,1.4524,286400.0],["1982-12-20",1.4579,1.4912,1.4579,1.4801,307200.0],["1982-12-21",1.4801,1.4856,1.4635,1.4801,161600.0],["1982-12-22",1.4801,1.4856,1.4524,1.4634,262400.0],["1982-12-23",1.4634,1.4634,1.4136,1.4136,196800.0],["1982-12-27",1.4136,1.4302,1.3914,1.4191,113600.0],["1982-12-28",1.4191,1.5078,1.4136,1.4856,140800.0],["1982-12-29",1.4856,1.5411,1.4524,1.5411,299200.0],["1982-12-30",1.5521,1.6076,1.5521,1.5799,252800.0],["1982-12-31",1.5965,1.724,1.5965,1.7184,396800.0],["1983-01-03",1.7739,1.8847,1.7739,1.7905,1324800.0],["1983-01-04",1.7905,1.8182,1.6852,1.7295,376000.0],["1983-01-05",1.7295,1.7683,1.6796,1.7018,275200.0],["1983-01-06",1.7018,1.7129,1.6796,1.7074,507200.0],["1983-01-07",1.6963,1.6963,1.6076,1.6187,265600.0],["1983-01-10",1.6187,1.6741,1.5577,1.6741,328000.0],["1983-01-11",1.6963,1.7739,1.6963,1.7406,348800.0],["1983-01-12",1.8737,1.9402,1.8737,1.9125,1292800.0],["1983-01-13",1.9125,2.04,1.9069,2.0122,1086400.0],["1983-01-14",2.0289,2.1619,2.0289,2.0732,625600.0],["1983-01-17",2.0732,2.1453,2.0621,2.0843,635200.0],["1983-01-18",2.0621,2.0621,1.9291,1.9956,364800.0],["1983-01-19",1.9679,1.9679,1.7961,1.857,867200.0],["1983-01-20",1.857,1.9845,1.857,1.9624,576000.0],["1983-01-21",1.9624,1.9734,1.8903,1.9069,340800.0],["1983-01-24",1.8182,1.8182,1.7184,1.7905,825600.0],["1983-01-25",1.7905,1.8349,1.7074,1.7406,680000.0],["1983-01-26",1.785,1.8293,1.785,1.8127,320000.0],["1983-01-27",1.8127,1.8293,1.8071,1.8293,427200.0],["1983-01-28",1.8459,1.8847,1.8459,1.8681,241600.0],["1983-01-31",1.8792,1.9014,1.8792,1.8958,366400.0],["1983-02-01",1.8958,1.918,1.8792,1.8792,459200.0],["1983-02-02",1.8349,1.8349,1.7961,1.8127,1212800.0],["1983-02-03",1.8127,1.8293,1.7462,1.7517,614400.0],["1983-02-04",1.7517,1.8016,1.7517,1.8016,296000.0],["1983-02-07",1.785,1.785,1.7572,1.7739,572800.0],["1983-02-08",1.7739,1.8127,1.7739,1.8071,131200.0],["1983-02-09",1.8071,1.8515,1.785,1.8404,281600.0],["1983-02-10",1.8515,1.9235,1.8515,1.9235,256000.0],["1983-02-11",1.9291,1.9624,1.9291,1.9402,273600.0],["1983-02-14",1.9457,2.0788,1.9457,2.04,449600.0],["1983-02-15",2.04,2.0788,2.0122,2.04,579200.0],["1983-02-16",2.0289,2.0289,1.9845,2.0289,648000.0],["1983-02-17",2.0289,2.0344,1.9734,2.0178,196800.0],["1983-02-18",2.0178,2.0344,1.9734,2.0122,155200.0],["1983-02-22",2.0122,2.04,1.9845,1.9956,644800.0],["1983-02-23",1.9956,2.0012,1.9568,1.9679,646400.0],["1983-02-24",1.9734,2.0067,1.9734,1.9956,379200.0],["1983-02-25",2.0067,2.0344,2.0067,2.0344,1003200.0],["1983-02-28",2.0344,2.0455,2.0122,2.0122,440000.0],["1983-03-01",2.0233,2.051,2.0233,2.051,462400.0],["1983-03-02",2.0621,2.1287,2.0621,2.1231,752000.0],["1983-03-03",2.1231,2.1841,2.1176,2.1342,440000.0],["1983-03-04",2.1342,2.1896,2.1342,2.1619,337600.0],["1983-03-07",2.1785,2.3005,2.1785,2.3005,1092800.0],["1983-03-08",2.3116,2.3726,2.3116,2.367,1190400.0],["1983-03-09",2.3781,2.4335,2.3781,2.4335,1081600.0],["1983-03-10",2.4834,2.5444,2.4834,2.5056,416000.0],["1983-03-11",2.4945,2.4945,2.3559,2.3781,334400.0],["1983-03-14",2.3781,2.3836,2.2284,2.3836,1169600.0],["1983-03-15",2.3947,2.4834,2.3947,2.4834,987200.0],["1983-03-16",2.5222,2.5666,2.5222,2.5333,523200.0],["1983-03-17",2.5333,2.5389,2.4613,2.5167,243200.0],["1983-03-18",2.5167,2.5278,2.4834,2.4834,88000.0],["1983-03-21",2.4834,2.5222,2.4502,2.5222,416000.0],["1983-03-22",2.5278,2.6276,2.5278,2.6109,398400.0],["1983-03-23",2.6386,2.683,2.6386,2.6719,616000.0],["1983-03-24",2.6719,2.7107,2.6497,2.6774,784000.0],["1983-03-25",2.6664,2.6664,2.6331,2.6608,225600.0],["1983-03-28",2.622,2.622,2.5721,2.5943,545600.0],["1983-03-29",2.5943,2.6054,2.5666,2.5721,784000.0],["1983-03-30",2.5666,2.5666,2.5111,2.55,139200.0],["1983-03-31",2.55,2.5555,2.5389,2.5389,203200.0],["1983-04-04",2.5278,2.5278,2.5001,2.5278,244800.0],["1983-04-05",2.5278,2.5389,2.5278,2.5278,75200.0],["1983-04-06",2.5278,2.5389,2.5278,2.5333,305600.0],["1983-04-07",2.5389,2.5666,2.5389,2.5666,238400.0],["1983-04-08",2.6165,2.6276,2.6165,2.622,177600.0],["1983-04-11",2.622,2.6497,2.5333,2.55,272000.0],["1983-04-12",2.55,2.5721,2.3947,2.3947,678400.0],["1983-04-13",2.4058,2.561,2.4058,2.5555,1692800.0],["1983-04-14",2.5832,2.622,2.5832,2.622,361600.0],["1983-04-15",2.6331,2.683,2.6331,2.6664,468800.0],["1983-04-18",2.6664,2.7052,2.6165,2.7052,528000.0],["1983-04-19",2.7163,2.7661,2.7163,2.744,403200.0],["1983-04-20",2.744,2.744,2.7218,2.7273,188800.0],["1983-04-21",2.7163,2.7163,2.6774,2.683,289600.0],["1983-04-22",2.683,2.7107,2.683,2.6996,113600.0],["1983-04-25",2.6996,2.7052,2.6442,2.6497,294400.0],["1983-04-26",2.6497,2.6719,2.6276,2.6553,161600.0],["1983-04-27",2.6996,2.7052,2.6996,2.7052,603200.0],["1983-04-28",2.7052,2.7163,2.7052,2.7107,54400.0],["1983-04-29",2.7273,2.8715,2.7273,2.8493,307200.0],["1983-05-02",2.8936,2.938,2.8936,2.9269,416000.0],["1983-05-03",2.9269,2.9435,2.8548,2.877,329600.0],["1983-05-04",2.877,2.9047,2.877,2.8936,201600.0],["1983-05-05",2.8826,2.8826,2.877,2.8826,160000.0],["1983-05-06",2.8826,2.8826,2.8548,2.8659,158400.0],["1983-05-09",2.8659,2.9158,2.8604,2.9158,132800.0],["1983-05-10",2.9602,3.1154,2.9602,3.1154,241600.0],["1983-05-11",3.1154,3.1597,3.0877,3.0987,784000.0],["1983-05-12",3.1154,3.1764,3.1154,3.1764,652800.0],["1983-05-13",3.1874,3.254,3.1874,3.2096,408000.0],["1983-05-16",3.2096,3.2096,3.1597,3.1874,337600.0],["1983-05-17",3.1819,3.1819,3.132,3.132,96000.0],["1983-05-18",3.132,3.1486,3.1265,3.1375,76800.0],["1983-05-19",3.1209,3.1209,3.0211,3.0211,214400.0],["1983-05-20",3.0211,3.0322,2.999,3.0267,160000.0],["1983-05-23",3.0267,3.0267,2.9435,3.0267,329600.0],["1983-05-24",3.0378,3.1154,3.0378,3.1154,700800.0],["1983-05-25",3.1154,3.1265,3.1043,3.1154,100800.0],["1983-05-26",3.1154,3.1819,3.1043,3.1764,299200.0],["1983-05-27",3.1874,3.2761,3.1874,3.254,865600.0],["1983-05-31",3.2817,3.2817,3.1597,3.1708,332800.0],["1983-06-01",3.1708,3.193,3.0378,3.1486,335200.0],["1983-06-02",3.1486,3.1486,2.9602,3.0378,496000.0],["1983-06-03",3.0378,3.0378,2.9712,2.9712,215200.0],["1983-06-06",2.9712,2.9712,2.8604,2.9269,658400.0],["1983-06-07",2.9269,2.9934,2.8049,2.816,312000.0],["1983-06-08",2.816,2.8826,2.6165,2.8826,524800.0],["1983-06-09",2.8826,2.9934,2.8049,2.8049,438400.0],["1983-06-10",2.8049,2.9158,2.7939,2.8604,154400.0],["1983-06-13",2.938,3.1486,2.938,3.1265,358400.0],["1983-06-14",3.1265,3.2817,3.1265,3.2595,652000.0],["1983-06-15",3.2595,3.326,3.0932,3.1597,262400.0],["1983-06-16",3.1597,3.2817,3.1486,3.2262,411200.0],["1983-06-17",3.2262,3.3149,3.2041,3.3149,163200.0],["1983-06-20",3.3149,3.3149,3.1043,3.1265,275200.0],["1983-06-21",3.1265,3.2041,3.0378,3.0378,184800.0],["1983-06-22",3.0378,3.071,2.8604,2.9712,438400.0],["1983-06-23",2.9823,3.1043,2.9823,3.1043,256800.0],["1983-06-24",3.1043,3.1265,2.9158,2.9712,1462400.0],["1983-06-27",2.9712,2.9712,2.8604,2.8826,224800.0],["1983-06-28",2.8826,2.9158,2.7052,2.7052,412800.0],["1983-06-29",2.7052,2.8493,2.6608,2.8493,995200.0],["1983-06-30",2.8493,2.9269,2.8493,2.8493,165600.0],["1983-07-01",2.8493,2.8604,2.8049,2.8382,47200.0],["1983-07-05",2.816,2.816,2.7052,2.7052,236000.0],["1983-07-06",2.7052,2.7052,2.6608,2.683,172800.0],["1983-07-07",2.683,2.7052,2.6497,2.683,284800.0],["1983-07-08",2.7052,2.7939,2.7052,2.7606,526400.0],["1983-07-11",2.7606,2.8382,2.7052,2.7828,752000.0],["1983-07-12",2.7828,2.7828,2.7163,2.7384,222400.0],["1983-07-13",2.7163,2.7163,2.4502,2.5721,647200.0],["1983-07-14",2.5721,2.6165,2.55,2.5721,808000.0],["1983-07-15",2.561,2.561,2.4834,2.5167,141600.0],["1983-07-18",2.4723,2.4723,2.2506,2.3947,1185600.0],["1983-07-19",2.3947,2.4834,2.2173,2.3171,6072000.0],["1983-07-20",2.3171,2.4723,2.306,2.4723,1261600.0],["1983-07-21",2.4834,2.561,2.4834,2.5056,1224000.0],["1983-07-22",2.5056,2.5721,2.4834,2.561,947200.0],["1983-07-25",2.561,2.561,2.4391,2.5056,871200.0],["1983-07-26",2.5056,2.5389,2.5056,2.5278,402400.0],["1983-07-27",2.5278,2.5499,2.3615,2.3615,562400.0],["1983-07-28",2.3615,2.3726,1.9513,2.04,10080800.0],["1983-07-29",2.04,2.0843,1.9624,2.0289,2788800.0],["1983-08-01",2.0289,2.0732,1.9734,2.0178,2543200.0],["1983-08-02",2.0067,2.0067,1.9734,1.9734,456800.0],["1983-08-03",1.9734,2.0067,1.8515,1.9734,1488800.0],["1983-08-04",1.9734,1.9956,1.9402,1.9845,550400.0],["1983-08-05",2.0067,2.0843,2.0067,2.051,723200.0],["1983-08-08",2.051,2.0621,2.0067,2.0621,1808800.0],["1983-08-09",2.0621,2.1065,2.04,2.1065,1700000.0],["1983-08-10",2.1287,2.1952,2.1287,2.1841,833600.0],["1983-08-11",2.1952,2.295,2.1952,2.295,2138400.0],["1983-08-12",2.295,2.3947,2.2839,2.3947,1119200.0],["1983-08-15",2.4391,2.55,2.4391,2.4613,1524800.0],["1983-08-16",2.428,2.428,2.295,2.3726,726400.0],["1983-08-17",2.3504,2.3504,2.3282,2.3393,491200.0],["1983-08-18",2.3393,2.4169,2.2839,2.3282,581600.0],["1983-08-19",2.3282,2.3393,2.3171,2.3393,45600.0],["1983-08-22",2.3504,2.3836,2.3504,2.3615,210400.0],["1983-08-23",2.3726,2.428,2.3726,2.3836,289600.0],["1983-08-24",2.3836,2.3947,2.3393,2.3726,263200.0],["1983-08-25",2.3726,2.3837,2.306,2.3393,456800.0],["1983-08-26",2.3393,2.3393,2.2839,2.2839,392000.0],["1983-08-29",2.2617,2.2617,2.1508,2.2617,404000.0],["1983-08-30",2.2617,2.2728,2.2063,2.2284,209600.0],["1983-08-31",2.1952,2.1952,2.1287,2.1619,579200.0],["1983-09-01",2.1841,2.2395,2.1841,2.2395,650400.0],["1983-09-02",2.2617,2.295,2.2617,2.2728,62400.0],["1983-09-06",2.3393,2.4058,2.3393,2.3615,288800.0],["1983-09-07",2.3615,2.428,2.3504,2.3726,257600.0],["1983-09-08",2.3504,2.3504,2.3282,2.3504,200000.0],["1983-09-09",2.3504,2.3726,2.306,2.3282,132800.0],["1983-09-12",2.3282,2.4723,2.3282,2.3282,1062400.0],["1983-09-13",2.3282,2.3393,2.2173,2.2173,305600.0],["1983-09-14",2.2173,2.2506,2.1952,2.1952,269600.0],["1983-09-15",2.1952,2.2395,2.1619,2.1841,93600.0],["1983-09-16",2.1841,2.2395,2.1619,2.2395,334400.0],["1983-09-19",2.2395,2.3282,2.2395,2.306,220800.0],["1983-09-20",2.306,2.3282,2.306,2.3282,396800.0],["1983-09-21",2.3282,2.3393,2.2728,2.295,237600.0],["1983-09-22",2.2728,2.2728,2.2284,2.2506,244800.0],["1983-09-23",2.2728,2.306,2.2728,2.2839,630400.0],["1983-09-26",2.306,2.3726,2.306,2.3282,1020000.0],["1983-09-27",2.3282,2.3947,2.3282,2.3947,231200.0],["1983-09-28",2.3836,2.3836,2.3393,2.3615,491200.0],["1983-09-29",2.3615,2.3726,2.3504,2.3615,111200.0],["1983-09-30",2.3504,2.3504,2.3282,2.3282,345600.0],["1983-10-03",2.3282,2.3504,2.3171,2.3504,198400.0],["1983-10-04",2.3504,2.3504,2.295,2.3171,312800.0],["1983-10-05",2.3171,2.3393,2.2617,2.2617,556000.0],["1983-10-06",2.2617,2.3726,2.2617,2.3504,700000.0],["1983-10-07",2.3726,2.4834,2.3726,2.4391,938400.0],["1983-10-10",2.4502,2.55,2.4502,2.5389,172800.0],["1983-10-11",2.5389,2.5943,2.4834,2.55,271200.0],["1983-10-12",2.5278,2.5278,2.3615,2.3836,236800.0],["1983-10-13",2.3836,2.4058,2.295,2.295,1116800.0],["1983-10-14",2.295,2.306,2.2063,2.2173,1301600.0],["1983-10-17",2.2284,2.2728,2.2284,2.2506,135200.0],["1983-10-18",2.2506,2.2839,2.2173,2.2617,539200.0],["1983-10-19",2.2617,2.2617,2.1619,2.2173,381600.0],["1983-10-20",2.2173,2.2395,2.1508,2.2063,331200.0],["1983-10-21",2.1952,2.1952,2.1176,2.1287,296000.0],["1983-10-24",2.1287,2.2395,2.0732,2.2284,264000.0],["1983-10-25",2.2284,2.2506,2.173,2.173,224800.0],["1983-10-26",2.173,2.1952,2.1287,2.1287,199200.0],["1983-10-27",2.1287,2.1287,2.0732,2.1287,479200.0],["1983-10-28",2.1176,2.1176,2.0732,2.0732,252800.0],["1983-10-31",2.0843,2.1176,2.0843,2.1176,255200.0],["1983-11-01",2.1176,2.173,2.04,2.0732,489600.0],["1983-11-02",2.0732,2.1287,2.0621,2.1287,473600.0],["1983-11-03",2.1287,2.1397,2.0621,2.0843,343200.0],["1983-11-04",2.0732,2.0732,2.0289,2.051,412800.0],["1983-11-07",2.04,2.04,1.9624,1.9956,382400.0],["1983-11-08",1.9956,2.04,1.9845,2.04,292000.0],["1983-11-09",2.04,2.1619,2.0178,2.1619,1355200.0],["1983-11-10",2.1619,2.2506,2.1287,2.1397,589600.0],["1983-11-11",2.2395,2.3837,2.2395,2.3393,3073600.0],["1983-11-14",2.4058,2.5832,2.4058,2.4723,2216800.0],["1983-11-15",2.4723,2.4723,2.4058,2.428,648000.0],["1983-11-16",2.428,2.4945,2.428,2.4502,279200.0],["1983-11-17",2.4613,2.4834,2.4613,2.4613,328000.0],["1983-11-18",2.4613,2.5056,2.4502,2.4945,239200.0],["1983-11-21",2.4945,2.5278,2.4723,2.5167,176000.0],["1983-11-22",2.5167,2.55,2.5056,2.5167,245600.0],["1983-11-23",2.4945,2.4945,2.4723,2.4834,61600.0],["1983-11-25",2.4834,2.5167,2.4723,2.4945,78400.0],["1983-11-28",2.4834,2.4834,2.4391,2.4613,139200.0],["1983-11-29",2.4391,2.4391,2.3504,2.4058,245600.0],["1983-11-30",2.4058,2.4723,2.3726,2.4169,168800.0],["1983-12-01",2.4058,2.4058,2.3836,2.3947,53600.0],["1983-12-02",2.3947,2.4058,2.3836,2.4058,91200.0],["1983-12-05",2.4058,2.4169,2.3504,2.3504,98400.0],["1983-12-06",2.3504,2.3837,2.3393,2.3393,902400.0],["1983-12-07",2.3393,2.3393,2.2728,2.306,248000.0],["1983-12-08",2.306,2.3282,2.2284,2.2506,82400.0],["1983-12-09",2.2284,2.2284,2.1287,2.2063,352000.0],["1983-12-12",2.2063,2.2506,2.173,2.2063,128800.0],["1983-12-13",2.2063,2.2617,2.173,2.173,253600.0],["1983-12-14",2.173,2.2063,2.1065,2.1287,680800.0],["1983-12-15",2.1287,2.1287,2.0621,2.1176,146400.0],["1983-12-16",2.1176,2.1508,2.1065,2.1065,183200.0],["1983-12-19",2.1065,2.1176,2.0732,2.1176,542400.0],["1983-12-20",2.0954,2.0954,1.9956,2.04,365600.0],["1983-12-21",2.0843,2.1287,2.0843,2.1287,1583200.0],["1983-12-22",2.1287,2.1619,2.1176,2.1397,374400.0],["1983-12-23",2.1397,2.1508,2.1287,2.1508,1012800.0],["1983-12-27",2.173,2.2063,2.173,2.2063,169600.0],["1983-12-28",2.1952,2.1952,2.1619,2.173,75200.0],["1983-12-29",2.173,2.2063,2.173,2.2063,424800.0],["1983-12-30",2.2063,2.2063,2.1619,2.1952,160000.0],["1984-01-03",2.1952,2.2617,2.1952,2.2284,248000.0],["1984-01-04",2.2284,2.3504,2.2173,2.3171,584800.0],["1984-01-05",2.3282,2.3947,2.3282,2.3615,567200.0],["1984-01-06",2.3615,2.3615,2.306,2.306,493600.0],["1984-01-09",2.3282,2.3836,2.3282,2.3726,945600.0],["1984-01-10",2.3726,2.3726,2.3393,2.3393,422400.0],["1984-01-11",2.3393,2.3837,1.9513,2.0843,3074400.0],["1984-01-12",2.0843,2.1065,1.9734,2.0289,3128000.0],["1984-01-13",2.0289,2.0732,1.9956,2.04,548000.0],["1984-01-16",2.04,2.0732,2.0289,2.0732,976800.0],["1984-01-17",2.0732,2.173,2.0732,2.1508,964800.0],["1984-01-18",2.1287,2.1287,2.0732,2.0843,427200.0],["1984-01-19",2.0843,2.1176,2.051,2.1065,744000.0],["1984-01-20",2.1065,2.1176,2.0732,2.1065,259200.0],["1984-01-23",2.1065,2.1065,2.051,2.0732,317600.0],["1984-01-24",2.0732,2.0843,1.9624,2.0843,532800.0],["1984-01-25",2.0732,2.0732,1.9956,1.9956,580800.0],["1984-01-26",1.9956,2.04,1.9624,2.0067,343200.0],["1984-01-27",2.0067,2.04,1.9291,1.9513,387200.0],["1984-01-30",1.9513,1.9845,1.8626,1.8847,433600.0],["1984-01-31",1.8626,1.8626,1.7517,1.8404,732000.0],["1984-02-01",1.8404,1.8737,1.785,1.8293,860800.0],["1984-02-02",1.8293,1.8404,1.7739,1.8182,781600.0],["1984-02-03",1.8182,1.8515,1.7739,1.785,327200.0],["1984-02-06",1.785,1.7961,1.7295,1.785,768000.0],["1984-02-07",1.785,1.7961,1.7517,1.785,364800.0],["1984-02-08",1.785,1.8071,1.7406,1.7739,437600.0],["1984-02-09",1.7739,1.785,1.7406,1.7739,240800.0],["1984-02-10",1.7739,1.785,1.7517,1.7517,705600.0],["1984-02-13",1.7517,1.7628,1.7184,1.7517,496800.0],["1984-02-14",1.7517,1.7628,1.7295,1.7517,78400.0],["1984-02-15",1.7517,1.7961,1.7406,1.7739,91200.0],["1984-02-16",1.7739,1.7961,1.7517,1.7517,472800.0],["1984-02-17",1.7628,1.8071,1.7628,1.7739,818400.0],["1984-02-21",1.7739,1.8182,1.7406,1.7406,158400.0],["1984-02-22",1.7406,1.7517,1.7295,1.7295,65600.0],["1984-02-23",1.7295,1.7406,1.5411,1.5965,557600.0],["1984-02-24",1.5965,1.6519,1.5632,1.5965,300000.0],["1984-02-27",1.5965,1.6298,1.5854,1.6076,232000.0],["1984-02-28",1.6076,1.6076,1.5521,1.5521,144800.0],["1984-02-29",1.5521,1.5632,1.5189,1.5411,370400.0],["1984-03-01",1.5078,1.5078,1.3748,1.4634,660000.0],["1984-03-02",1.4856,1.5521,1.4856,1.5411,640800.0],["1984-03-05",1.5411,1.5411,1.4524,1.4634,226400.0],["1984-03-06",1.4634,1.5189,1.4524,1.4634,2747200.0],["1984-03-07",1.4634,1.4967,1.4524,1.4856,290400.0],["1984-03-08",1.4856,1.4967,1.4634,1.4856,147200.0],["1984-03-09",1.4856,1.4856,1.4302,1.4634,287200.0],["1984-03-12",1.4634,1.5189,1.4302,1.5189,329600.0],["1984-03-13",1.53,1.5854,1.53,1.5521,2816800.0],["1984-03-14",1.5521,1.5632,1.5411,1.5521,1071200.0],["1984-03-15",1.5521,1.5632,1.5189,1.5632,229600.0],["1984-03-16",1.6076,1.7074,1.6076,1.6298,1492000.0],["1984-03-19",1.6298,1.6408,1.5965,1.6187,288800.0],["1984-03-20",1.6187,1.6519,1.5743,1.6519,562400.0],["1984-03-21",1.6519,1.663,1.6408,1.6519,81600.0],["1984-03-22",1.6298,1.6298,1.5743,1.5965,486400.0],["1984-03-23",1.5632,1.5632,1.53,1.5632,871200.0],["1984-03-26",1.5632,1.5743,1.5189,1.5743,854400.0],["1984-03-27",1.5743,1.5854,1.5521,1.5743,205600.0],["1984-03-28",1.5743,1.5743,1.5189,1.53,300000.0],["1984-03-29",1.53,1.5632,1.53,1.5411,153600.0],["1984-03-30",1.5411,1.5411,1.5189,1.5411,91200.0],["1984-04-02",1.5411,1.5411,1.5189,1.5411,72000.0],["1984-04-03",1.53,1.53,1.408,1.4191,1280800.0],["1984-04-04",1.4191,1.4413,1.3969,1.4302,264000.0],["1984-04-05",1.4302,1.4413,1.3637,1.3748,222400.0],["1984-04-06",1.3526,1.3526,1.2528,1.3526,493600.0],["1984-04-09",1.3415,1.3415,1.2861,1.3415,228000.0],["1984-04-10",1.3415,1.3748,1.3304,1.3526,336000.0],["1984-04-11",1.3526,1.3637,1.2639,1.2639,324800.0],["1984-04-12",1.3082,1.3637,1.3082,1.3415,1553600.0],["1984-04-13",1.3415,1.3526,1.2085,1.2417,2868800.0],["1984-04-16",1.2417,1.2639,1.2195,1.2306,480800.0],["1984-04-17",1.2306,1.2417,1.1974,1.2306,768800.0],["1984-04-18",1.2306,1.2417,1.2195,1.2306,431200.0],["1984-04-19",1.2306,1.2417,1.2195,1.2306,2241600.0],["1984-04-23",1.2195,1.2195,1.1752,1.1863,1322400.0],["1984-04-24",1.1863,1.1974,1.1198,1.153,1075200.0],["1984-04-25",1.153,1.1752,1.1198,1.1419,1084800.0],["1984-04-26",1.153,1.1752,1.153,1.1752,1712000.0],["1984-04-27",1.1752,1.1752,1.153,1.1641,986400.0],["1984-04-30",1.1641,1.1863,1.1308,1.1863,436800.0],["1984-05-01",1.1863,1.1863,1.153,1.1863,846400.0],["1984-05-02",1.1863,1.2306,1.1863,1.2195,775200.0],["1984-05-03",1.2195,1.2306,1.1863,1.2195,304800.0],["1984-05-04",1.2195,1.2417,1.1974,1.2306,1004000.0],["1984-05-07",1.2306,1.3082,1.2195,1.2971,861600.0],["1984-05-08",1.2971,1.3082,1.2639,1.2861,221600.0],["1984-05-09",1.2861,1.2861,1.2417,1.2639,341600.0],["1984-05-10",1.2639,1.2861,1.2528,1.2639,1073600.0],["1984-05-11",1.2528,1.2528,1.2195,1.2306,882400.0],["1984-05-14",1.2306,1.2528,1.2306,1.2528,103200.0],["1984-05-15",1.2528,1.275,1.2528,1.2528,88800.0],["1984-05-16",1.2528,1.275,1.2528,1.2528,437600.0],["1984-05-17",1.2528,1.2639,1.153,1.1863,656800.0],["1984-05-18",1.1863,1.1863,1.1641,1.1863,798400.0],["1984-05-21",1.1863,1.1863,1.153,1.153,152000.0],["1984-05-22",1.153,1.153,1.1198,1.153,490400.0],["1984-05-23",1.153,1.1752,1.1308,1.1752,221600.0],["1984-05-24",1.153,1.153,1.1198,1.1198,149600.0],["1984-05-25",1.1198,1.1308,1.0865,1.1198,340000.0],["1984-05-29",1.1198,1.1308,1.0643,1.0754,160000.0],["1984-05-30",1.0643,1.0643,1.0089,1.02,1089600.0],["1984-05-31",1.02,1.0865,1.02,1.0865,1233600.0],["1984-06-01",1.0865,1.1087,1.0754,1.1087,457600.0],["1984-06-04",1.1087,1.1752,1.0976,1.0976,183200.0],["1984-06-05",1.0976,1.1198,1.0865,1.0865,279200.0],["1984-06-06",1.0865,1.1087,1.0754,1.0865,108800.0],["1984-06-07",1.0865,1.0976,1.0532,1.0532,809600.0],["1984-06-08",1.0532,1.0532,1.0311,1.0311,466400.0],["1984-06-11",1.0311,1.0311,1.0089,1.02,253600.0],["1984-06-12",1.0089,1.0089,0.9756,0.9978,664000.0],["1984-06-13",0.9978,0.9978,0.9756,0.9867,373600.0],["1984-06-14",0.9867,0.9978,0.9756,0.9867,108800.0],["1984-06-15",0.9867,1.02,0.9867,0.9978,213600.0],["1984-06-18",0.9978,1.1419,0.9756,1.1308,1259200.0],["1984-06-19",1.1419,1.275,1.1419,1.1641,763200.0],["1984-06-20",1.153,1.153,1.0865,1.1087,1176000.0],["1984-06-21",1.1087,1.1087,1.0754,1.0976,814400.0],["1984-06-22",1.0976,1.1308,1.0754,1.1087,128000.0],["1984-06-25",1.1087,1.1087,1.0643,1.0643,273600.0],["1984-06-26",1.0643,1.0865,1.0311,1.0532,284800.0],["1984-06-27",1.0422,1.0422,1.02,1.0311,138400.0],["1984-06-28",1.0311,1.0865,1.02,1.0643,480000.0],["1984-06-29",1.0643,1.0976,1.0532,1.0976,330400.0],["1984-07-02",1.0976,1.1087,1.0754,1.1087,522400.0],["1984-07-03",1.1087,1.2085,1.1087,1.153,478400.0],["1984-07-05",1.153,1.1863,1.153,1.1641,65600.0],["1984-07-06",1.153,1.153,1.1087,1.1419,50400.0],["1984-07-09",1.1419,1.153,1.1308,1.1419,152000.0],["1984-07-10",1.1419,1.153,1.1419,1.153,208800.0],["1984-07-11",1.153,1.1641,1.1198,1.1419,239200.0],["1984-07-12",1.1419,1.1419,1.1087,1.1087,101600.0],["1984-07-13",1.1087,1.1419,1.0865,1.1087,705600.0],["1984-07-16",1.1087,1.1087,1.0089,1.0422,84000.0],["1984-07-17",1.0422,1.0643,1.02,1.0422,164000.0],["1984-07-18",1.0422,1.0643,1.02,1.0532,64000.0],["1984-07-19",1.0422,1.0422,0.9756,1.0089,178400.0],["1984-07-20",1.0089,1.02,0.9867,0.9978,145600.0],["1984-07-23",0.9756,0.9756,0.9202,0.9756,413600.0],["1984-07-24",0.9535,0.9535,0.9091,0.9202,2803200.0],["1984-07-25",0.9202,0.9313,0.898,0.9202,1108000.0],["1984-07-26",0.9202,0.9756,0.898,0.9535,324800.0],["1984-07-27",0.9535,1.0422,0.9535,1.0311,408800.0],["1984-07-30",1.0311,1.0532,0.9978,1.0422,289600.0],["1984-07-31",1.0532,1.1419,1.0532,1.1419,483200.0],["1984-08-01",1.1419,1.2639,1.1198,1.2417,1020000.0],["1984-08-02",1.2639,1.3082,1.2639,1.275,1838400.0],["1984-08-03",1.2971,1.3748,1.2971,1.3304,1489600.0],["1984-08-06",1.3304,1.3637,1.2306,1.2861,1377600.0],["1984-08-07",1.2528,1.2528,1.1863,1.1974,460000.0],["1984-08-08",1.1974,1.2417,1.1863,1.2085,263200.0],["1984-08-09",1.2085,1.275,1.1863,1.2639,504800.0],["1984-08-10",1.2639,1.3304,1.2639,1.275,1026400.0],["1984-08-13",1.275,1.2861,1.2417,1.275,691200.0],["1984-08-14",1.275,1.2971,1.2639,1.2639,666400.0],["1984-08-15",1.2639,1.2639,1.2306,1.2417,2267200.0],["1984-08-16",1.2417,1.2639,1.2306,1.2639,884000.0],["1984-08-17",1.2639,1.2639,1.1974,1.2195,1474400.0],["1984-08-20",1.2085,1.2085,1.153,1.2085,188000.0],["1984-08-21",1.2085,1.2417,1.1752,1.2306,704800.0],["1984-08-22",1.2306,1.2639,1.1863,1.1863,421600.0],["1984-08-23",1.1863,1.2306,1.1863,1.2306,596800.0],["1984-08-24",1.2306,1.2417,1.2085,1.2417,125600.0],["1984-08-27",1.2417,1.2417,1.2085,1.2306,123200.0],["1984-08-28",1.2306,1.275,1.2306,1.2639,784000.0],["1984-08-29",1.2639,1.275,1.2195,1.2306,217600.0],["1984-08-30",1.2306,1.275,1.2306,1.2639,975200.0],["1984-08-31",1.2639,1.275,1.2417,1.2639,151200.0],["1984-09-04",1.2639,1.2639,1.2306,1.2528,180000.0],["1984-09-05",1.2528,1.2528,1.2306,1.2417,316800.0],["1984-09-06",1.2417,1.275,1.2417,1.2528,264800.0],["1984-09-07",1.2528,1.2639,1.2417,1.2417,134400.0],["1984-09-10",1.2417,1.2639,1.2306,1.2417,996000.0],["1984-09-11",1.2528,1.2861,1.2528,1.2528,149600.0],["1984-09-12",1.2639,1.2971,1.2639,1.2971,194400.0],["1984-09-13",1.3082,1.3526,1.3082,1.3526,433600.0],["1984-09-14",1.3969,1.4413,1.3969,1.4413,713600.0],["1984-09-17",1.4413,1.4745,1.4302,1.4634,766400.0],["1984-09-18",1.4634,1.4967,1.4413,1.4856,545600.0],["1984-09-19",1.4856,1.4856,1.4413,1.4413,437600.0],["1984-09-20",1.4413,1.4524,1.4191,1.4413,292000.0],["1984-09-21",1.4413,1.53,1.4302,1.4634,2618400.0],["1984-09-24",1.4634,1.4745,1.3969,1.3969,653600.0],["1984-09-25",1.3969,1.408,1.3415,1.3637,199200.0],["1984-09-26",1.3637,1.3858,1.3637,1.3748,84000.0],["1984-09-27",1.3969,1.4856,1.3969,1.4634,704000.0],["1984-09-28",1.4634,1.5521,1.4524,1.4634,518400.0],["1984-10-01",1.4634,1.4634,1.4191,1.4302,332000.0],["1984-10-02",1.4302,1.4302,1.3637,1.3748,269600.0],["1984-10-03",1.3748,1.3969,1.3193,1.3637,216800.0],["1984-10-04",1.3637,1.3748,1.3193,1.3748,280000.0],["1984-10-05",1.3748,1.3969,1.3637,1.3748,326400.0],["1984-10-08",1.3748,1.3969,1.3526,1.3748,1612800.0],["1984-10-09",1.3748,1.3969,1.3637,1.3969,308000.0],["1984-10-10",1.3858,1.3858,1.3637,1.3858,275200.0],["1984-10-11",1.3858,1.408,1.3858,1.408,274400.0],["1984-10-12",1.408,1.4191,1.3304,1.3969,824800.0],["1984-10-15",1.3969,1.4302,1.3858,1.3858,2592800.0],["1984-10-16",1.3858,1.3969,1.3526,1.3637,504000.0],["1984-10-17",1.3637,1.3858,1.3526,1.3637,444800.0],["1984-10-18",1.3637,1.4856,1.3526,1.4856,1960000.0],["1984-10-19",1.5743,1.6408,1.5743,1.5854,2200800.0],["1984-10-22",1.5854,1.6076,1.5632,1.5743,429600.0],["1984-10-23",1.5854,1.663,1.5854,1.6187,1595200.0],["1984-10-24",1.6187,1.6519,1.5965,1.6076,599200.0],["1984-10-25",1.5965,1.5965,1.5521,1.5521,101600.0],["1984-10-26",1.5521,1.5521,1.4856,1.5411,268000.0],["1984-10-29",1.5411,1.5521,1.53,1.5521,828800.0],["1984-10-30",1.5521,1.663,1.53,1.6298,1220800.0],["1984-10-31",1.6298,1.6408,1.5965,1.6187,368800.0],["1984-11-01",1.6187,1.6519,1.6076,1.6408,408800.0],["1984-11-02",1.6519,1.6852,1.6519,1.663,1047200.0],["1984-11-05",1.663,1.6741,1.6187,1.6408,284000.0],["1984-11-06",1.6408,1.663,1.6408,1.6408,488800.0],["1984-11-07",1.6408,1.663,1.6076,1.6298,196800.0],["1984-11-08",1.6298,1.6408,1.6076,1.6076,194400.0],["1984-11-09",1.6076,1.6187,1.5632,1.5632,287200.0],["1984-11-12",1.5411,1.5411,1.4967,1.5411,140800.0],["1984-11-13",1.5411,1.5411,1.4967,1.5078,142400.0],["1984-11-14",1.5078,1.5411,1.5078,1.5078,175200.0],["1984-11-15",1.5078,1.53,1.4745,1.4967,280000.0],["1984-11-16",1.4967,1.5189,1.4967,1.4967,132000.0],["1984-11-19",1.4967,1.4967,1.4745,1.4967,127200.0],["1984-11-20",1.4856,1.4856,1.4745,1.4856,64000.0],["1984-11-21",1.4856,1.4856,1.4302,1.4302,465600.0],["1984-11-23",1.4524,1.4967,1.4524,1.4856,247200.0],["1984-11-26",1.5078,1.5411,1.5078,1.53,1076000.0],["1984-11-27",1.53,1.5632,1.53,1.5411,149600.0],["1984-11-28",1.5411,1.5521,1.53,1.5521,520000.0],["1984-11-29",1.5521,1.5521,1.53,1.53,211200.0],["1984-11-30",1.53,1.5521,1.4856,1.5521,487200.0],["1984-12-03",1.53,1.53,1.5189,1.5189,56000.0],["1984-12-04",1.5189,1.53,1.5078,1.5078,151200.0],["1984-12-05",1.5078,1.5078,1.4634,1.4634,200000.0],["1984-12-06",1.4634,1.4856,1.4524,1.4634,110400.0],["1984-12-07",1.4413,1.4413,1.3858,1.3858,313600.0],["1984-12-10",1.3858,1.4302,1.3526,1.4302,253600.0],["1984-12-11",1.4302,1.4413,1.4191,1.4191,87200.0],["1984-12-12",1.4191,1.4191,1.3969,1.408,100800.0],["1984-12-13",1.408,1.4302,1.408,1.408,264800.0],["1984-12-14",1.408,1.4191,1.3969,1.4191,344800.0],["1984-12-17",1.4191,1.4634,1.408,1.4634,306400.0],["1984-12-18",1.5078,1.6408,1.5078,1.6187,685600.0],["1984-12-19",1.6298,1.6741,1.6298,1.663,626400.0],["1984-12-20",1.663,1.6741,1.6408,1.6408,292000.0],["1984-12-21",1.6408,1.6519,1.5965,1.5965,390400.0],["1984-12-24",1.6076,1.6519,1.6076,1.6408,200000.0],["1984-12-26",1.6408,1.6519,1.6298,1.6298,110400.0],["1984-12-27",1.6298,1.6298,1.5965,1.6187,63200.0],["1984-12-28",1.6187,1.6298,1.6076,1.6187,100000.0],["1984-12-31",1.6187,1.6519,1.6076,1.6408,151200.0],["1985-01-02",1.6408,1.6741,1.6408,1.663,1248800.0],["1985-01-03",1.663,1.6741,1.6298,1.6408,817600.0],["1985-01-04",1.6408,1.6408,1.5965,1.6187,206400.0],["1985-01-07",1.6187,1.6298,1.6076,1.6187,316800.0],["1985-01-08",1.6187,1.6298,1.5965,1.6076,97600.0],["1985-01-09",1.6076,1.6963,1.6076,1.6963,702400.0],["1985-01-10",1.6963,1.7961,1.663,1.7961,900800.0],["1985-01-11",1.785,1.785,1.7295,1.7739,480800.0],["1985-01-14",1.8182,1.8737,1.8182,1.8404,1944800.0],["1985-01-15",1.8404,1.8626,1.8182,1.8182,1758400.0],["1985-01-16",1.8182,1.8626,1.8182,1.8626,653600.0],["1985-01-17",1.8737,1.9291,1.8737,1.9069,722400.0],["1985-01-18",1.9069,1.9291,1.8737,1.8737,608800.0],["1985-01-21",1.8737,1.9291,1.8737,1.8737,789600.0],["1985-01-22",1.8737,1.8847,1.7517,1.7739,2803200.0],["1985-01-23",1.7739,1.8182,1.7739,1.7961,1534400.0],["1985-01-24",1.7961,1.8182,1.6852,1.7628,1468000.0],["1985-01-25",1.7628,1.7961,1.7184,1.7628,1063200.0],["1985-01-28",1.785,1.8626,1.785,1.8626,1300800.0],["1985-01-29",1.8626,1.8847,1.8182,1.8404,755200.0],["1985-01-30",1.8404,1.8737,1.8293,1.8515,1374400.0],["1985-01-31",1.8515,1.8515,1.8293,1.8404,388000.0],["1985-02-01",1.8404,1.8515,1.7961,1.8404,710400.0],["1985-02-04",1.8404,1.8404,1.8071,1.8404,944800.0],["1985-02-05",1.8404,1.8515,1.8071,1.8293,758400.0],["1985-02-06",1.8293,1.8404,1.7739,1.7739,783200.0],["1985-02-07",1.7739,1.7961,1.7628,1.7961,425600.0],["1985-02-08",1.7961,1.7961,1.7739,1.7961,389600.0],["1985-02-11",1.7961,1.7961,1.7295,1.7295,822400.0],["1985-02-12",1.7295,1.7406,1.6741,1.6963,1035200.0],["1985-02-13",1.6963,1.7517,1.6741,1.7295,1188800.0],["1985-02-14",1.7406,1.7739,1.7406,1.7406,261600.0],["1985-02-15",1.7406,1.7628,1.7295,1.7406,1779200.0],["1985-02-19",1.7406,1.7517,1.7295,1.7406,280800.0],["1985-02-20",1.7406,1.7628,1.7184,1.7406,326400.0],["1985-02-21",1.7406,1.7406,1.7184,1.7295,224800.0],["1985-02-22",1.7184,1.7184,1.6852,1.6852,624000.0],["1985-02-25",1.6741,1.6741,1.6076,1.6187,780800.0],["1985-02-26",1.6187,1.6408,1.6076,1.6408,161600.0],["1985-02-27",1.6408,1.6408,1.53,1.5521,632000.0],["1985-02-28",1.5521,1.5743,1.5411,1.5632,134400.0],["1985-03-01",1.5632,1.5854,1.5521,1.5632,392800.0],["1985-03-04",1.5632,1.5632,1.3969,1.4745,862400.0],["1985-03-05",1.4745,1.4967,1.4524,1.4967,456000.0],["1985-03-06",1.4967,1.4967,1.4745,1.4856,356000.0],["1985-03-07",1.4856,1.4856,1.4524,1.4745,762400.0],["1985-03-08",1.4745,1.4856,1.4524,1.4634,444800.0],["1985-03-11",1.4634,1.4967,1.4524,1.4745,313600.0],["1985-03-12",1.4745,1.5078,1.4745,1.4967,108800.0],["1985-03-13",1.4967,1.5078,1.4524,1.4745,476000.0],["1985-03-14",1.4524,1.4524,1.408,1.4302,84800.0],["1985-03-15",1.4302,1.4302,1.408,1.4302,315200.0],["1985-03-18",1.4302,1.4302,1.408,1.4191,204000.0],["1985-03-19",1.408,1.408,1.3526,1.408,412000.0],["1985-03-20",1.408,1.4191,1.3526,1.3858,1726400.0],["1985-03-21",1.3858,1.3969,1.3637,1.3858,201600.0],["1985-03-22",1.3858,1.408,1.3748,1.408,200800.0],["1985-03-25",1.408,1.408,1.3748,1.3858,284800.0],["1985-03-26",1.3858,1.3969,1.3858,1.3858,274400.0],["1985-03-27",1.3858,1.4413,1.3858,1.4413,324800.0],["1985-03-28",1.4413,1.4634,1.4191,1.4634,275200.0],["1985-03-29",1.4634,1.4634,1.4524,1.4634,305600.0],["1985-04-01",1.4524,1.4524,1.408,1.4191,136800.0],["1985-04-02",1.4191,1.4413,1.408,1.4191,76800.0],["1985-04-03",1.408,1.408,1.3748,1.408,347200.0],["1985-04-04",1.3969,1.3969,1.3748,1.3748,282400.0],["1985-04-08",1.3748,1.3969,1.3748,1.3858,47200.0],["1985-04-09",1.3858,1.3969,1.3748,1.3969,78400.0],["1985-04-10",1.3969,1.3969,1.3858,1.3969,136000.0],["1985-04-11",1.3969,1.408,1.3748,1.3969,537600.0],["1985-04-12",1.3969,1.3969,1.3748,1.3969,574400.0],["1985-04-15",1.3969,1.408,1.3748,1.408,364000.0],["1985-04-16",1.408,1.4191,1.3969,1.4191,76000.0],["1985-04-17",1.4191,1.4745,1.4191,1.4634,788800.0],["1985-04-18",1.4635,1.5078,1.4524,1.4524,368000.0],["1985-04-19",1.4524,1.4745,1.4413,1.4745,90400.0],["1985-04-22",1.4745,1.5078,1.4745,1.4745,204800.0],["1985-04-23",1.4745,1.5078,1.4745,1.5078,294400.0],["1985-04-24",1.5078,1.5078,1.4745,1.4745,190400.0],["1985-04-25",1.4745,1.4856,1.4634,1.4856,107200.0],["1985-04-26",1.4856,1.4967,1.4524,1.4524,142400.0],["1985-04-29",1.4302,1.4302,1.3969,1.3969,66400.0],["1985-04-30",1.3969,1.408,1.3969,1.3969,127200.0],["1985-05-01",1.3969,1.4191,1.3969,1.3969,312000.0],["1985-05-02",1.3969,1.408,1.3858,1.3969,37600.0],["1985-05-03",1.408,1.4413,1.408,1.408,113600.0],["1985-05-06",1.408,1.4191,1.3748,1.3969,400000.0],["1985-05-07",1.3969,1.4191,1.3969,1.4191,200800.0],["1985-05-08",1.4191,1.4191,1.3304,1.3637,1504000.0],["1985-05-09",1.3637,1.3858,1.3526,1.3858,266400.0],["1985-05-10",1.3858,1.4302,1.3858,1.4191,348800.0],["1985-05-13",1.4191,1.4191,1.3969,1.408,103200.0],["1985-05-14",1.408,1.408,1.3637,1.3748,322400.0],["1985-05-15",1.3748,1.3969,1.3637,1.3858,588000.0],["1985-05-16",1.3858,1.3858,1.3304,1.3637,916800.0],["1985-05-17",1.3637,1.3969,1.3526,1.3969,271200.0],["1985-05-20",1.4745,1.5078,1.4745,1.5078,1747200.0],["1985-05-21",1.5078,1.5854,1.5078,1.5854,1580000.0],["1985-05-22",1.5854,1.6298,1.5521,1.5965,850400.0],["1985-05-23",1.5965,1.6298,1.5965,1.6298,460000.0],["1985-05-24",1.6298,1.6298,1.5965,1.6076,199200.0],["1985-05-28",1.6076,1.6076,1.5632,1.5743,132800.0],["1985-05-29",1.5743,1.5965,1.5743,1.5965,555200.0],["1985-05-30",1.5965,1.6076,1.5411,1.5632,1186400.0],["1985-05-31",1.5632,1.5743,1.5078,1.5521,2068800.0],["1985-06-03",1.5521,1.5743,1.53,1.53,291200.0],["1985-06-04",1.53,1.5411,1.5078,1.53,139200.0],["1985-06-05",1.53,1.5411,1.5078,1.5078,800000.0],["1985-06-06",1.5078,1.5743,1.5078,1.5521,1957600.0],["1985-06-07",1.5521,1.5854,1.5521,1.5743,213600.0],["1985-06-10",1.5743,1.5743,1.5521,1.5632,127200.0],["1985-06-11",1.5521,1.5521,1.5078,1.5521,95200.0],["1985-06-12",1.5411,1.5411,1.5189,1.5411,73600.0],["1985-06-13",1.5189,1.5189,1.4191,1.4524,283200.0],["1985-06-14",1.4524,1.4856,1.4302,1.4856,266400.0],["1985-06-17",1.4856,1.4856,1.4524,1.4856,75200.0],["1985-06-18",1.4856,1.4856,1.4634,1.4745,102400.0],["1985-06-19",1.4745,1.5189,1.4745,1.4967,269600.0],["1985-06-20",1.4967,1.5078,1.4191,1.4524,317600.0],["1985-06-21",1.4524,1.4745,1.408,1.4745,210400.0],["1985-06-24",1.4745,1.4745,1.4413,1.4745,66400.0],["1985-06-25",1.4745,1.4856,1.4413,1.4856,160800.0],["1985-06-26",1.4745,1.4745,1.4524,1.4745,128800.0],["1985-06-27",1.4745,1.4967,1.4524,1.4856,667200.0],["1985-06-28",1.4856,1.4967,1.4413,1.4856,188000.0],["1985-07-01",1.4524,1.4967,1.4524,1.4634,178400.0],["1985-07-02",1.4634,1.4634,1.4302,1.4413,337600.0],["1985-07-03",1.4524,1.4856,1.4524,1.4856,1909600.0],["1985-07-05",1.4856,1.4856,1.4745,1.4745,116800.0],["1985-07-08",1.4745,1.4856,1.4634,1.4856,158400.0],["1985-07-09",1.4856,1.4856,1.4413,1.4634,261600.0],["1985-07-10",1.4634,1.4634,1.408,1.4302,1311200.0],["1985-07-11",1.4302,1.4856,1.4302,1.4634,1032800.0],["1985-07-12",1.4634,1.4856,1.4524,1.4634,1602400.0],["1985-07-15",1.4634,1.5078,1.4634,1.5078,782400.0],["1985-07-16",1.5078,1.5521,1.4967,1.5521,472800.0],["1985-07-17",1.5632,1.6187,1.5632,1.6076,1344000.0],["1985-07-18",1.6076,1.6187,1.5743,1.5854,608800.0],["1985-07-19",1.5854,1.6187,1.5854,1.5965,1107200.0],["1985-07-22",1.5965,1.5965,1.5743,1.5965,449600.0],["1985-07-23",1.5965,1.5965,1.5632,1.5854,228000.0],["1985-07-24",1.5854,1.5854,1.5411,1.5521,293600.0],["1985-07-25",1.5521,1.5521,1.53,1.53,116800.0],["1985-07-26",1.53,1.5411,1.5078,1.5189,529600.0],["1985-07-29",1.5189,1.5189,1.4634,1.4856,158400.0],["1985-07-30",1.4745,1.4745,1.3969,1.4191,301600.0],["1985-07-31",1.4191,1.4413,1.408,1.4191,252000.0],["1985-08-01",1.4191,1.4413,1.408,1.4302,217600.0],["1985-08-02",1.4302,1.4302,1.408,1.408,313600.0],["1985-08-05",1.3969,1.3969,1.3415,1.3637,208800.0],["1985-08-06",1.3637,1.3637,1.275,1.3304,649600.0],["1985-08-07",1.3304,1.3304,1.3193,1.3304,155200.0],["1985-08-08",1.3304,1.3304,1.2417,1.2861,1389600.0],["1985-08-09",1.2971,1.3304,1.2971,1.3304,577600.0],["1985-08-12",1.3304,1.3415,1.3082,1.3082,57600.0],["1985-08-13",1.3082,1.3082,1.2971,1.2971,336800.0],["1985-08-14",1.2971,1.2971,1.2861,1.2861,112800.0],["1985-08-15",1.2861,1.3082,1.275,1.2971,34400.0],["1985-08-16",1.2971,1.3082,1.2639,1.2639,68800.0],["1985-08-19",1.2639,1.2861,1.2417,1.2417,334400.0],["1985-08-20",1.2417,1.2639,1.2417,1.2417,911200.0],["1985-08-21",1.2417,1.2528,1.2306,1.2417,513600.0],["1985-08-22",1.2417,1.275,1.2417,1.2528,130400.0],["1985-08-23",1.2528,1.2639,1.2417,1.2639,81600.0],["1985-08-26",1.2639,1.275,1.2417,1.2417,69600.0],["1985-08-27",1.2417,1.2528,1.2417,1.2528,130400.0],["1985-08-28",1.2528,1.2528,1.2085,1.2085,258400.0],["1985-08-29",1.2085,1.2306,1.2085,1.2195,772000.0],["1985-08-30",1.2417,1.275,1.2417,1.275,383200.0],["1985-09-03",1.275,1.2971,1.2417,1.2639,148800.0],["1985-09-04",1.2639,1.2861,1.2528,1.275,159200.0],["1985-09-05",1.275,1.275,1.2085,1.2417,127200.0],["1985-09-06",1.2306,1.2306,1.1974,1.2306,158400.0],["1985-09-09",1.2222,1.2222,1.1889,1.2111,79200.0],["1985-09-10",1.2111,1.2222,1.1889,1.2,77600.0],["1985-09-11",1.1889,1.1889,1.1444,1.1444,193600.0],["1985-09-12",1.1444,1.1444,1.0889,1.0889,200800.0],["1985-09-13",1.0889,1.1,1.0555,1.0666,352000.0],["1985-09-16",1.0555,1.0555,0.9777,1.0222,292800.0],["1985-09-17",1.0222,1.0666,1.0,1.0666,172000.0],["1985-09-18",1.0666,1.1111,1.0555,1.0666,443200.0],["1985-09-19",1.0666,1.1111,1.0666,1.1,252800.0],["1985-09-20",1.1,1.1333,1.0889,1.0889,258400.0],["1985-09-23",1.0889,1.1333,1.0889,1.1111,304800.0],["1985-09-24",1.1111,1.1111,1.0889,1.1,73600.0],["1985-09-25",1.1,1.1,1.0777,1.0777,43200.0],["1985-09-26",1.0777,1.0889,1.0777,1.0889,152000.0],["1985-09-30",1.0889,1.1,1.0666,1.1,160800.0],["1985-10-01",1.0777,1.1,1.0777,1.0889,292800.0],["1985-10-02",1.1,1.1333,1.1,1.1222,323200.0],["1985-10-03",1.1222,1.1444,1.1111,1.1111,138400.0],["1985-10-04",1.1111,1.1333,1.1111,1.1333,825600.0],["1985-10-07",1.1222,1.1222,1.1111,1.1222,58400.0],["1985-10-08",1.1222,1.1222,1.1,1.1111,48000.0],["1985-10-09",1.1111,1.1222,1.1,1.1111,121600.0],["1985-10-10",1.1111,1.1111,1.0666,1.0666,1608800.0],["1985-10-11",1.0666,1.0777,1.0333,1.0444,104800.0],["1985-10-14",1.0444,1.0555,1.0111,1.0333,352800.0],["1985-10-15",1.0333,1.0444,1.0,1.0111,174400.0],["1985-10-16",1.0111,1.0555,0.9889,1.0,161600.0],["1985-10-17",1.0,1.0,0.9333,0.9333,1176800.0],["1985-10-18",0.9333,0.9555,0.9222,0.9444,724000.0],["1985-10-21",0.9444,0.9555,0.9333,0.9555,629600.0],["1985-10-22",0.9555,0.9777,0.9333,0.9444,3619200.0],["1985-10-23",0.9555,1.0,0.9555,0.9889,1214400.0],["1985-10-24",0.9889,0.9889,0.9777,0.9889,395200.0],["1985-10-25",0.9889,1.0,0.9777,0.9777,192800.0],["1985-10-28",0.9777,1.0,0.9777,0.9889,152800.0],["1985-10-29",0.9889,1.0,0.9889,1.0,244800.0],["1985-10-30",1.0,1.0111,0.9889,0.9889,248000.0],["1985-10-31",0.9889,1.0,0.9666,0.9777,150400.0],["1985-11-01",0.9777,0.9777,0.9555,0.9666,87200.0],["1985-11-04",0.9666,0.9889,0.9666,0.9777,632000.0],["1985-11-05",0.9777,0.9889,0.9666,0.9777,322400.0],["1985-11-06",0.9777,0.9889,0.9666,0.9777,519200.0],["1985-11-07",0.9777,1.0111,0.9666,1.0111,1216800.0],["1985-11-08",1.0111,1.0555,1.0,1.0555,267200.0],["1985-11-11",1.0555,1.1,1.0555,1.1,400800.0],["1985-11-12",1.1,1.1666,1.1,1.1555,644800.0],["1985-11-13",1.1777,1.2222,1.1777,1.2111,2444800.0],["1985-11-14",1.2111,1.2444,1.2111,1.2222,2525600.0],["1985-11-15",1.2222,1.2222,1.1889,1.2111,281600.0],["1985-11-18",1.2111,1.2111,1.1889,1.2111,632800.0],["1985-11-19",1.2111,1.2111,1.1777,1.1777,321600.0],["1985-11-20",1.1777,1.1777,1.1555,1.1555,496800.0],["1985-11-21",1.1555,1.2222,1.1555,1.2222,896800.0],["1985-11-22",1.2111,1.2111,1.1889,1.2,363200.0],["1985-11-25",1.2,1.2111,1.1889,1.2111,325600.0],["1985-11-26",1.2111,1.2111,1.1777,1.2,164800.0],["1985-11-27",1.2,1.2,1.1777,1.2,84000.0],["1985-11-29",1.2,1.2,1.1777,1.1889,248800.0],["1985-12-02",1.1889,1.2111,1.1555,1.1889,804800.0],["1985-12-03",1.1889,1.2111,1.1777,1.1889,202400.0],["1985-12-04",1.1889,1.2,1.1666,1.1889,485600.0],["1985-12-05",1.1889,1.1889,1.1666,1.1666,540000.0],["1985-12-06",1.1555,1.1555,1.0889,1.0889,231200.0],["1985-12-09",1.0915,1.1249,1.047,1.1138,1222400.0],["1985-12-10",1.1138,1.1584,1.1138,1.1138,340800.0],["1985-12-11",1.1138,1.1472,1.0804,1.1361,443200.0],["1985-12-12",1.1361,1.1695,1.1249,1.1472,528000.0],["1985-12-13",1.1472,1.214,1.1361,1.214,431200.0],["1985-12-16",1.2252,1.3143,1.2252,1.2809,1289600.0],["1985-12-17",1.3032,1.3254,1.3032,1.3032,688000.0],["1985-12-18",1.2809,1.2809,1.2252,1.2475,563200.0],["1985-12-19",1.2363,1.2363,1.1806,1.1806,305600.0],["1985-12-20",1.1806,1.2252,1.1695,1.2252,320800.0],["1985-12-23",1.1918,1.2252,1.1918,1.1918,186400.0],["1985-12-24",1.1918,1.1918,1.1806,1.1806,170400.0],["1985-12-26",1.1806,1.1918,1.1806,1.1918,96800.0],["1985-12-27",1.2029,1.2363,1.2029,1.2363,227200.0],["1985-12-30",1.2363,1.2363,1.2029,1.2363,212000.0],["1985-12-31",1.2363,1.2363,1.1918,1.2252,345600.0],["1986-01-02",1.2252,1.2363,1.214,1.2363,148000.0],["1986-01-03",1.2363,1.2809,1.2252,1.2697,2201600.0],["1986-01-06",1.2697,1.3032,1.2697,1.2809,278400.0],["1986-01-07",1.2809,1.3477,1.2697,1.3477,643200.0],["1986-01-08",1.3477,1.4257,1.3032,1.3254,725600.0],["1986-01-09",1.292,1.292,1.214,1.2475,1089600.0],["1986-01-10",1.2475,1.292,1.214,1.214,1498400.0],["1986-01-13",1.214,1.214,1.1918,1.214,696800.0],["1986-01-14",1.214,1.2475,1.2029,1.2475,488800.0],["1986-01-15",1.2475,1.2697,1.2363,1.2697,503200.0],["1986-01-16",1.2697,1.3254,1.2586,1.2809,396000.0],["1986-01-17",1.2809,1.3032,1.2697,1.2697,160800.0],["1986-01-20",1.2697,1.292,1.2586,1.2586,365600.0],["1986-01-21",1.2697,1.3032,1.2697,1.3032,449600.0],["1986-01-22",1.292,1.292,1.2586,1.2697,185600.0],["1986-01-23",1.2697,1.2697,1.2586,1.2586,172800.0],["1986-01-24",1.2586,1.2809,1.2475,1.2697,147200.0],["1986-01-27",1.2697,1.2697,1.2475,1.2586,288000.0],["1986-01-28",1.2586,1.292,1.2586,1.292,422400.0],["1986-01-29",1.292,1.3143,1.292,1.292,400800.0],["1986-01-30",1.292,1.3143,1.2809,1.292,195200.0],["1986-01-31",1.292,1.3032,1.2809,1.292,686400.0],["1986-02-03",1.3032,1.3588,1.3032,1.3588,987200.0],["1986-02-04",1.3588,1.4034,1.3366,1.3588,966400.0],["1986-02-05",1.37,1.4034,1.37,1.4034,1018400.0],["1986-02-06",1.4034,1.4479,1.4034,1.4368,888800.0],["1986-02-07",1.4368,1.4368,1.4034,1.4257,549600.0],["1986-02-10",1.4257,1.4368,1.3923,1.4034,536800.0],["1986-02-11",1.4034,1.4034,1.3811,1.4034,391200.0],["1986-02-12",1.4034,1.4034,1.3923,1.3923,481600.0],["1986-02-13",1.3923,1.4257,1.37,1.4257,3325600.0],["1986-02-14",1.4257,1.4702,1.4145,1.4591,562400.0],["1986-02-18",1.4591,1.5259,1.4479,1.5259,480000.0],["1986-02-19",1.5705,1.6262,1.5705,1.5816,2518400.0],["1986-02-20",1.5816,1.6596,1.5593,1.6484,1887200.0],["1986-02-21",1.6707,1.7375,1.6707,1.7375,1046400.0],["1986-02-24",1.7264,1.7264,1.6596,1.6818,1448000.0],["1986-02-25",1.6818,1.693,1.5816,1.6818,1593600.0],["1986-02-26",1.6707,1.6707,1.6373,1.6596,729600.0],["1986-02-27",1.6596,1.6707,1.6262,1.6596,1278400.0],["1986-02-28",1.6596,1.6707,1.5927,1.6262,889600.0],["1986-03-03",1.6262,1.693,1.615,1.6707,2100800.0],["1986-03-04",1.6707,1.8155,1.6707,1.7821,6577600.0],["1986-03-05",1.7821,1.7821,1.7264,1.7375,1149600.0],["1986-03-06",1.8044,1.938,1.8044,1.8823,2930400.0],["1986-03-07",1.8823,2.016,1.7821,1.938,3192800.0],["1986-03-10",1.9407,1.9742,1.8849,1.9295,2404800.0],["1986-03-11",1.9295,1.9518,1.9295,1.9295,2352000.0],["1986-03-12",1.9295,1.9407,1.8403,1.8961,1865600.0],["1986-03-13",1.8961,1.9295,1.8515,1.8738,1153600.0],["1986-03-14",1.8738,1.9184,1.8626,1.8849,1800000.0],["1986-03-17",1.8626,1.8626,1.818,1.818,1269600.0],["1986-03-18",1.818,1.8515,1.7734,1.7957,837600.0],["1986-03-19",1.7957,1.8069,1.7734,1.7734,568800.0],["1986-03-20",1.7734,1.7957,1.7399,1.7622,637600.0],["1986-03-21",1.7622,1.8069,1.7511,1.7845,1475200.0],["1986-03-24",1.7399,1.7399,1.673,1.7399,1126400.0],["1986-03-25",1.7288,1.7288,1.6953,1.7176,871200.0],["1986-03-26",1.7176,1.9407,1.7176,1.9407,2074400.0],["1986-03-27",1.963,2.1415,1.963,2.0188,1895200.0],["1986-03-31",2.0634,2.0634,2.0299,2.0299,1086400.0],["1986-04-01",2.0188,2.0188,1.8961,1.9407,540000.0],["1986-04-02",1.9407,1.9853,1.8738,1.9853,647200.0],["1986-04-03",1.9853,1.9853,1.8849,1.8849,345600.0],["1986-04-04",1.8849,1.8849,1.8069,1.8069,992000.0],["1986-04-07",1.8069,1.8515,1.7957,1.8515,489600.0],["1986-04-08",1.8626,1.9407,1.8626,1.9407,218400.0],["1986-04-09",1.9407,1.9853,1.8961,1.9184,944800.0],["1986-04-10",1.9184,1.9518,1.9184,1.9184,193600.0],["1986-04-11",1.9072,1.9072,1.818,1.8849,1079200.0],["1986-04-14",1.8849,1.9518,1.8626,1.9407,3660800.0],["1986-04-15",1.9407,1.9407,1.8849,1.9072,861600.0],["1986-04-16",1.9072,1.9184,1.8961,1.9072,304800.0],["1986-04-17",1.9072,1.9184,1.8403,1.8626,380000.0],["1986-04-18",1.8626,1.9072,1.7957,1.8069,429600.0],["1986-04-21",1.8069,1.8292,1.7065,1.7845,586400.0],["1986-04-22",1.7845,1.7957,1.7176,1.7399,764000.0],["1986-04-23",1.7399,1.7622,1.7176,1.7622,472000.0],["1986-04-24",1.7622,1.7622,1.7176,1.7176,468800.0],["1986-04-25",1.7176,1.7399,1.7065,1.7399,704000.0],["1986-04-28",1.7399,1.7399,1.6953,1.7288,883200.0],["1986-04-29",1.7288,1.7511,1.7065,1.7399,346400.0],["1986-04-30",1.7399,1.7622,1.7288,1.7399,584000.0],["1986-05-01",1.7399,1.7399,1.7176,1.7288,693600.0],["1986-05-02",1.7288,1.7288,1.6396,1.6396,560000.0],["1986-05-05",1.6396,1.6507,1.5838,1.6507,828800.0],["1986-05-06",1.6619,1.7399,1.6619,1.6953,682400.0],["1986-05-07",1.6953,1.7176,1.6619,1.7065,271200.0],["1986-05-08",1.7065,1.7065,1.6619,1.6619,124000.0],["1986-05-09",1.6619,1.7065,1.6284,1.6953,396000.0],["1986-05-12",1.6953,1.7176,1.6284,1.6396,588000.0],["1986-05-13",1.6396,1.6507,1.6061,1.6396,482400.0],["1986-05-14",1.6396,1.6507,1.5838,1.6507,648000.0],["1986-05-15",1.6507,1.6507,1.5057,1.5503,724800.0],["1986-05-16",1.5503,1.6284,1.5392,1.5949,415200.0],["1986-05-19",1.5949,1.6172,1.5503,1.5615,518400.0],["1986-05-20",1.5726,1.6284,1.5726,1.6061,252000.0],["1986-05-21",1.6061,1.6396,1.6061,1.6396,509600.0],["1986-05-22",1.6396,1.7065,1.6284,1.7065,1073600.0],["1986-05-23",1.7065,1.7176,1.6842,1.7065,600000.0],["1986-05-27",1.7065,1.7065,1.6619,1.673,676000.0],["1986-05-28",1.673,1.6953,1.673,1.673,745600.0],["1986-05-29",1.673,1.673,1.6172,1.6507,269600.0],["1986-05-30",1.6507,1.6507,1.6061,1.6061,1108800.0],["1986-06-02",1.6061,1.6061,1.5392,1.5615,253600.0],["1986-06-03",1.5615,1.6061,1.5503,1.5838,665600.0],["1986-06-04",1.5838,1.6396,1.5838,1.6061,604000.0],["1986-06-05",1.6061,1.6284,1.5838,1.6284,260000.0],["1986-06-06",1.6284,1.6953,1.6284,1.6953,252800.0],["1986-06-09",1.673,1.673,1.6172,1.6284,228800.0],["1986-06-10",1.6172,1.6172,1.6061,1.6172,172000.0],["1986-06-11",1.6199,1.6534,1.6088,1.6311,146400.0],["1986-06-12",1.6311,1.8099,1.6311,1.754,1768000.0],["1986-06-13",1.7763,1.8434,1.7763,1.8434,1439200.0],["1986-06-16",1.8434,1.8881,1.8434,1.8769,884000.0],["1986-06-17",1.8769,1.8769,1.8099,1.821,962400.0],["1986-06-18",1.821,1.821,1.7875,1.7875,742400.0],["1986-06-19",1.7875,1.7987,1.7093,1.7093,863200.0],["1986-06-20",1.7093,1.7875,1.7093,1.7875,419200.0],["1986-06-23",1.7875,1.7875,1.7316,1.7316,172000.0],["1986-06-24",1.7316,1.7428,1.7205,1.7316,231200.0],["1986-06-25",1.7316,1.7763,1.7316,1.7428,320800.0],["1986-06-26",1.7428,1.7763,1.7428,1.7428,245600.0],["1986-06-27",1.7428,1.754,1.7316,1.754,372000.0],["1986-06-30",1.754,1.7875,1.754,1.7763,275200.0],["1986-07-01",1.8099,1.8099,1.7652,1.7875,238400.0],["1986-07-02",1.7875,1.7987,1.7652,1.7763,227200.0],["1986-07-03",1.7763,1.7763,1.5641,1.6199,2224800.0],["1986-07-07",1.6088,1.6088,1.5529,1.5641,1064800.0],["1986-07-08",1.5641,1.5641,1.5306,1.5529,996800.0],["1986-07-09",1.5864,1.6088,1.497,1.497,1105600.0],["1986-07-10",1.5082,1.5082,1.3965,1.4859,527200.0],["1986-07-11",1.4859,1.4859,1.4188,1.43,160800.0],["1986-07-14",1.43,1.43,1.363,1.4077,1012800.0],["1986-07-15",1.43,1.43,1.3183,1.3406,339200.0],["1986-07-16",1.3295,1.363,1.2401,1.2401,1027200.0],["1986-07-17",1.2848,1.3406,1.2736,1.3183,1980000.0],["1986-07-18",1.3183,1.3183,1.2513,1.2959,560000.0],["1986-07-21",1.2848,1.2959,1.2401,1.2401,265600.0],["1986-07-22",1.2289,1.2401,1.2066,1.2289,397600.0],["1986-07-23",1.2513,1.2624,1.2401,1.2401,345600.0],["1986-07-24",1.2513,1.2848,1.2513,1.2736,1037600.0],["1986-07-25",1.2959,1.2959,1.2736,1.2848,204000.0],["1986-07-28",1.2959,1.3071,1.2289,1.2289,289600.0],["1986-07-29",1.2736,1.2736,1.2289,1.2289,246400.0],["1986-07-30",1.2401,1.2624,1.2177,1.2513,596800.0],["1986-07-31",1.2289,1.2401,1.1619,1.1842,388800.0],["1986-08-01",1.1731,1.1731,1.0725,1.0948,321600.0],["1986-08-04",1.0613,1.0725,0.9831,1.0613,1277600.0],["1986-08-05",1.0613,1.0837,1.0502,1.0725,1596000.0],["1986-08-06",1.0948,1.0948,1.0613,1.0948,343200.0],["1986-08-07",1.0837,1.1284,1.0837,1.1284,263200.0],["1986-08-08",1.1284,1.1284,1.106,1.106,81600.0],["1986-08-11",1.1395,1.1619,1.1395,1.1395,230400.0],["1986-08-12",1.1395,1.1619,1.1284,1.1619,223200.0],["1986-08-13",1.1619,1.2066,1.1507,1.1842,274400.0],["1986-08-14",1.1731,1.2177,1.1731,1.2066,279200.0],["1986-08-15",1.2066,1.2289,1.2066,1.2289,520000.0],["1986-08-18",1.2177,1.2177,1.1954,1.2177,519200.0],["1986-08-19",1.2066,1.2066,1.1619,1.1731,151200.0],["1986-08-20",1.1619,1.1842,1.1619,1.1842,141600.0],["1986-08-21",1.2066,1.2401,1.1842,1.2066,693600.0],["1986-08-22",1.2066,1.2289,1.2066,1.2066,152800.0],["1986-08-25",1.2066,1.2066,1.1395,1.1507,148800.0],["1986-08-26",1.1395,1.1842,1.1395,1.1842,374400.0],["1986-08-27",1.2066,1.2066,1.1842,1.1954,161600.0],["1986-08-28",1.1842,1.1954,1.1619,1.1842,302400.0],["1986-08-29",1.1954,1.1954,1.1395,1.1619,340800.0],["1986-09-02",1.1731,1.1731,1.0837,1.0948,452000.0],["1986-09-03",1.106,1.1395,1.0948,1.1395,233600.0],["1986-09-04",1.1507,1.1619,1.1284,1.1619,378400.0],["1986-09-05",1.1619,1.1619,1.1284,1.1284,256000.0],["1986-09-08",1.1395,1.1395,1.106,1.1284,190400.0],["1986-09-09",1.1284,1.1507,1.1172,1.1284,104800.0],["1986-09-10",1.1172,1.1395,1.106,1.1172,562400.0],["1986-09-11",1.0303,1.0975,1.0191,1.0303,427200.0],["1986-09-12",1.0191,1.0415,0.9631,1.0079,647200.0],["1986-09-15",0.9967,1.0303,0.9407,0.9631,347200.0],["1986-09-16",0.9855,1.0303,0.9631,1.0303,352800.0],["1986-09-17",1.0527,1.0751,1.0415,1.0527,200800.0],["1986-09-18",1.0751,1.0975,1.0639,1.0751,213600.0],["1986-09-19",1.0751,1.0863,1.0527,1.0639,376000.0],["1986-09-22",1.0751,1.1311,1.0527,1.1311,419200.0],["1986-09-23",1.2095,1.2431,1.1647,1.1871,848800.0],["1986-09-24",1.1983,1.2095,1.1871,1.1871,356000.0],["1986-09-25",1.1871,1.1871,1.1087,1.1535,213600.0],["1986-09-26",1.1423,1.1535,1.1087,1.1535,886400.0],["1986-09-29",1.1423,1.1423,1.0975,1.1087,1112000.0],["1986-09-30",1.0975,1.1311,1.0975,1.0975,309600.0],["1986-10-01",1.1199,1.1199,1.1087,1.1199,124800.0],["1986-10-02",1.1087,1.1199,1.0975,1.1087,166400.0],["1986-10-03",1.1199,1.1311,1.0975,1.1199,160000.0],["1986-10-06",1.1087,1.1311,1.1087,1.1087,96000.0],["1986-10-07",1.1087,1.1199,1.1087,1.1087,58400.0],["1986-10-08",1.1087,1.1311,1.1087,1.1311,416800.0],["1986-10-09",1.1311,1.1311,1.1087,1.1087,132000.0],["1986-10-10",1.1199,1.1199,1.1087,1.1087,128000.0],["1986-10-13",1.1087,1.1199,1.1087,1.1199,76000.0],["1986-10-14",1.1199,1.1535,1.1087,1.1535,660800.0],["1986-10-15",1.1535,1.1983,1.1535,1.1983,353600.0],["1986-10-16",1.2095,1.2207,1.2095,1.2207,196800.0],["1986-10-17",1.2207,1.2319,1.2095,1.2207,804000.0],["1986-10-20",1.2095,1.2095,1.1871,1.1983,123200.0],["1986-10-21",1.1871,1.2095,1.1871,1.1983,316000.0],["1986-10-22",1.2207,1.2207,1.1647,1.1983,431200.0],["1986-10-23",1.1983,1.2207,1.1983,1.2095,615200.0],["1986-10-24",1.2095,1.2431,1.1983,1.2431,284000.0],["1986-10-27",1.2319,1.3103,1.2319,1.2991,521600.0],["1986-10-28",1.2879,1.3103,1.2879,1.2991,181600.0],["1986-10-29",1.2991,1.3103,1.2767,1.3103,205600.0],["1986-10-30",1.2991,1.3439,1.2991,1.3327,364800.0],["1986-10-31",1.3215,1.3439,1.2991,1.3215,433600.0],["1986-11-03",1.3327,1.3327,1.2991,1.3103,284000.0],["1986-11-04",1.2991,1.3103,1.2655,1.3103,345600.0],["1986-11-05",1.2991,1.3103,1.2655,1.2767,130400.0],["1986-11-06",1.2655,1.2767,1.2543,1.2767,148000.0],["1986-11-07",1.2655,1.2767,1.2543,1.2543,51200.0],["1986-11-10",1.2543,1.2655,1.2543,1.2655,404000.0],["1986-11-11",1.2655,1.2655,1.2319,1.2543,116800.0],["1986-11-12",1.2431,1.2431,1.2319,1.2319,106400.0],["1986-11-13",1.2319,1.2431,1.2319,1.2319,192000.0],["1986-11-14",1.2319,1.2319,1.2095,1.2207,132800.0],["1986-11-17",1.2095,1.2543,1.2095,1.2319,168000.0],["1986-11-18",1.2319,1.2431,1.2207,1.2207,400800.0],["1986-11-19",1.2095,1.2319,1.1983,1.2095,195200.0],["1986-11-20",1.2207,1.2655,1.2207,1.2655,242400.0],["1986-11-21",1.2655,1.2879,1.2095,1.2879,2136800.0],["1986-11-24",1.2767,1.3103,1.2319,1.2991,464800.0],["1986-11-25",1.2879,1.3327,1.2879,1.3327,204000.0],["1986-11-26",1.3103,1.3327,1.2655,1.2991,423200.0],["1986-11-28",1.2767,1.2991,1.2431,1.2991,216800.0],["1986-12-01",1.2879,1.2879,1.2431,1.2767,211200.0],["1986-12-02",1.2767,1.2879,1.2655,1.2879,248800.0],["1986-12-03",1.2543,1.2879,1.2543,1.2879,529600.0],["1986-12-04",1.2767,1.2991,1.2767,1.2879,250400.0],["1986-12-05",1.2431,1.2767,1.2095,1.2095,1814400.0],["1986-12-08",1.1759,1.1983,1.1087,1.1759,420800.0],["1986-12-09",1.1224,1.1673,1.1224,1.1224,187200.0],["1986-12-10",1.1224,1.1561,1.1224,1.1337,312000.0],["1986-12-11",1.1337,1.1561,1.1112,1.1224,245600.0],["1986-12-12",1.1224,1.1449,1.1112,1.1224,567200.0],["1986-12-15",1.1,1.1,1.0551,1.0663,796800.0],["1986-12-16",1.0775,1.1337,1.0663,1.1224,881600.0],["1986-12-17",1.1112,1.1337,1.1,1.1224,752000.0],["1986-12-18",1.1112,1.1112,1.1,1.1112,112800.0],["1986-12-19",1.1112,1.1112,1.0888,1.1112,689600.0],["1986-12-22",1.1112,1.1112,1.0775,1.1,207200.0],["1986-12-23",1.0888,1.1,1.0326,1.0326,448800.0],["1986-12-24",1.0326,1.1,1.0326,1.0888,407200.0],["1986-12-26",1.0888,1.1,1.0888,1.0888,87200.0],["1986-12-29",1.0888,1.1,1.0888,1.0888,116000.0],["1986-12-30",1.0888,1.1,1.0663,1.0663,251200.0],["1986-12-31",1.0663,1.0888,1.0551,1.0888,358400.0],["1987-01-02",1.0888,1.1449,1.0888,1.1337,141600.0],["1987-01-05",1.1337,1.2122,1.1337,1.1898,584000.0],["1987-01-06",1.1786,1.201,1.1786,1.201,276000.0],["1987-01-07",1.201,1.2347,1.201,1.2347,332800.0],["1987-01-08",1.2235,1.2459,1.2122,1.2347,345600.0],["1987-01-09",1.2235,1.2459,1.2122,1.2347,248000.0],["1987-01-12",1.2235,1.2796,1.2235,1.2571,316000.0],["1987-01-13",1.2571,1.2796,1.2459,1.2459,224000.0],["1987-01-14",1.2571,1.2684,1.2347,1.2459,316800.0],["1987-01-15",1.2684,1.2684,1.2459,1.2459,245600.0],["1987-01-16",1.2571,1.2571,1.2347,1.2459,302400.0],["1987-01-19",1.2347,1.2684,1.2235,1.2684,578400.0],["1987-01-20",1.302,1.3245,1.2796,1.3245,1085600.0],["1987-01-21",1.3357,1.3806,1.3245,1.3469,1999200.0],["1987-01-22",1.3469,1.3806,1.3469,1.3694,532000.0],["1987-01-23",1.3694,1.4592,1.3694,1.3918,1390400.0],["1987-01-26",1.4143,1.4143,1.3806,1.3918,436800.0],["1987-01-27",1.4031,1.4367,1.3918,1.4367,418400.0],["1987-01-28",1.4367,1.4816,1.3469,1.448,746400.0],["1987-01-29",1.448,1.4592,1.4255,1.4592,552800.0],["1987-01-30",1.4367,1.4367,1.3806,1.4031,373600.0],["1987-02-02",1.3918,1.4031,1.3694,1.3694,262400.0],["1987-02-03",1.3694,1.3918,1.3694,1.3806,208800.0],["1987-02-04",1.3918,1.4255,1.3806,1.3806,374400.0],["1987-02-05",1.4143,1.448,1.3806,1.4367,952800.0],["1987-02-06",1.4255,1.5153,1.4255,1.4592,1682400.0],["1987-02-09",1.4704,1.4704,1.4143,1.4143,453600.0],["1987-02-10",1.4255,1.4367,1.3806,1.3918,472000.0],["1987-02-11",1.4031,1.4143,1.3918,1.3918,204800.0],["1987-02-12",1.4031,1.4143,1.3806,1.3918,445600.0],["1987-02-13",1.3918,1.5153,1.3806,1.4704,788000.0],["1987-02-17",1.4592,1.4704,1.4367,1.448,209600.0],["1987-02-18",1.448,1.4704,1.4143,1.4255,408000.0],["1987-02-19",1.4255,1.4816,1.4255,1.4592,520000.0],["1987-02-20",1.4704,1.4704,1.4592,1.4704,192800.0],["1987-02-23",1.4592,1.4704,1.3918,1.4592,358400.0],["1987-02-24",1.448,1.4704,1.4367,1.448,140000.0],["1987-02-25",1.4592,1.4592,1.4255,1.4255,242400.0],["1987-02-26",1.4367,1.448,1.4255,1.4367,470400.0],["1987-02-27",1.4255,1.448,1.4143,1.4367,240800.0],["1987-03-02",1.4367,1.4367,1.4031,1.4143,104000.0],["1987-03-03",1.3918,1.4255,1.3918,1.4255,145600.0],["1987-03-04",1.4143,1.4367,1.4031,1.4367,160800.0],["1987-03-05",1.4816,1.5377,1.4816,1.5265,1628800.0],["1987-03-06",1.5265,1.5265,1.4929,1.5041,496000.0],["1987-03-09",1.4816,1.4929,1.4704,1.4704,303200.0],["1987-03-10",1.4956,1.5631,1.4956,1.5293,744000.0],["1987-03-11",1.5406,1.5518,1.4956,1.4956,562400.0],["1987-03-12",1.5181,1.5293,1.4956,1.5068,589600.0],["1987-03-13",1.5181,1.5631,1.5181,1.5181,504800.0],["1987-03-16",1.5293,1.5293,1.4956,1.5068,143200.0],["1987-03-17",1.5068,1.5181,1.5068,1.5181,264000.0],["1987-03-18",1.4956,1.5293,1.4956,1.5181,195200.0],["1987-03-19",1.5181,1.5181,1.4843,1.4843,412000.0],["1987-03-20",1.4731,1.5068,1.4731,1.5068,612000.0],["1987-03-23",1.4843,1.4843,1.4506,1.4843,525600.0],["1987-03-24",1.4843,1.4956,1.4731,1.4956,283200.0],["1987-03-25",1.4731,1.4956,1.4619,1.4731,504000.0],["1987-03-26",1.4731,1.4731,1.4506,1.4506,449600.0],["1987-03-27",1.4731,1.4843,1.4056,1.4056,263200.0],["1987-03-30",1.3494,1.3607,1.2932,1.3269,528800.0],["1987-03-31",1.3269,1.3494,1.2594,1.2594,874400.0],["1987-04-01",1.2594,1.3044,1.2257,1.2819,584000.0],["1987-04-02",1.3044,1.3157,1.2819,1.2819,299200.0],["1987-04-03",1.2819,1.3719,1.2707,1.3382,1119200.0],["1987-04-06",1.3494,1.4056,1.3494,1.3831,423200.0],["1987-04-07",1.3944,1.3944,1.2932,1.2932,211200.0],["1987-04-08",1.2932,1.3269,1.2932,1.3157,193600.0],["1987-04-09",1.3044,1.3269,1.2819,1.2932,140800.0],["1987-04-10",1.2932,1.2932,1.2707,1.2819,139200.0],["1987-04-13",1.2707,1.3044,1.2594,1.2594,240000.0],["1987-04-14",1.2594,1.2707,1.1695,1.1807,489600.0],["1987-04-15",1.2032,1.237,1.2032,1.237,490400.0],["1987-04-16",1.2257,1.237,1.2145,1.237,220800.0],["1987-04-20",1.2145,1.2145,1.1807,1.192,228800.0],["1987-04-21",1.1695,1.2482,1.1695,1.2482,385600.0],["1987-04-22",1.2482,1.2482,1.2257,1.237,284800.0],["1987-04-23",1.237,1.237,1.192,1.192,226400.0],["1987-04-24",1.192,1.2032,1.1807,1.1807,520000.0],["1987-04-27",1.1807,1.2257,1.1695,1.192,371200.0],["1987-04-28",1.1807,1.2145,1.1807,1.1807,238400.0],["1987-04-29",1.1807,1.2032,1.1807,1.192,414400.0],["1987-04-30",1.1807,1.2257,1.1807,1.2145,229600.0],["1987-05-01",1.2032,1.2482,1.1807,1.2257,183200.0],["1987-05-04",1.2482,1.2482,1.192,1.237,212000.0],["1987-05-05",1.237,1.237,1.1695,1.2032,2115200.0],["1987-05-06",1.2145,1.2145,1.1807,1.2145,200000.0],["1987-05-07",1.2145,1.2257,1.1807,1.192,279200.0],["1987-05-08",1.192,1.2032,1.1582,1.1582,535200.0],["1987-05-11",1.1582,1.2145,1.147,1.147,400000.0],["1987-05-12",1.147,1.147,1.1133,1.147,215200.0],["1987-05-13",1.1582,1.1582,1.1133,1.1582,212000.0],["1987-05-14",1.147,1.147,1.1133,1.1358,116800.0],["1987-05-15",1.1245,1.1245,1.0345,1.057,447200.0],["1987-05-18",1.0458,1.0795,1.0345,1.057,373600.0],["1987-05-19",1.0683,1.0683,1.0345,1.0345,221600.0],["1987-05-20",1.0233,1.0345,1.0233,1.0233,324800.0],["1987-05-21",1.0233,1.0683,1.0233,1.0233,504800.0],["1987-05-22",1.0458,1.057,1.0345,1.057,333600.0],["1987-05-26",1.102,1.1245,1.0795,1.1245,320800.0],["1987-05-27",1.1245,1.1358,1.1133,1.1133,237600.0],["1987-05-28",1.1133,1.1133,1.0795,1.102,140000.0],["1987-05-29",1.102,1.102,1.0458,1.057,146400.0],["1987-06-01",1.0683,1.0683,1.0345,1.057,214400.0],["1987-06-02",1.0345,1.057,1.0121,1.0233,233600.0],["1987-06-03",1.057,1.0683,1.0345,1.057,316000.0],["1987-06-04",1.0683,1.0795,1.0458,1.0795,166400.0],["1987-06-05",1.0795,1.0795,1.057,1.057,213600.0],["1987-06-08",1.0823,1.0936,1.0597,1.0823,324000.0],["1987-06-09",1.071,1.0823,1.0597,1.071,137600.0],["1987-06-10",1.0823,1.0823,1.0485,1.0485,330400.0],["1987-06-11",1.071,1.1048,1.071,1.1048,163200.0],["1987-06-12",1.1161,1.1612,1.1048,1.1612,499200.0],["1987-06-15",1.1612,1.1612,1.1387,1.1499,212000.0],["1987-06-16",1.1387,1.1499,1.1161,1.1161,191200.0],["1987-06-17",1.1161,1.1161,1.0823,1.0936,379200.0],["1987-06-18",1.0823,1.0936,1.071,1.0823,473600.0],["1987-06-19",1.0823,1.0823,1.071,1.071,531200.0],["1987-06-22",1.0823,1.0936,1.071,1.0823,409600.0],["1987-06-23",1.0823,1.1161,1.071,1.0823,528800.0],["1987-06-24",1.0823,1.0936,1.0823,1.0936,423200.0],["1987-06-25",1.0823,1.1048,1.0823,1.1048,219200.0],["1987-06-26",1.0823,1.0936,1.0597,1.0597,224800.0],["1987-06-29",1.0597,1.0597,1.0485,1.0597,176000.0],["1987-06-30",1.0485,1.0485,1.0259,1.0485,234400.0],["1987-07-01",1.0485,1.0485,1.0146,1.0146,170400.0],["1987-07-02",1.0259,1.0372,1.0146,1.0259,381600.0],["1987-07-06",1.0259,1.0372,0.9696,0.9808,567200.0],["1987-07-07",1.0034,1.0372,0.9357,1.0034,448000.0],["1987-07-08",0.9921,1.0146,0.9808,0.9921,339200.0],["1987-07-09",1.0034,1.0146,0.9808,0.9921,418400.0],["1987-07-10",1.0034,1.0259,0.9921,1.0259,210400.0],["1987-07-13",1.0372,1.0372,0.9921,1.0259,708000.0],["1987-07-14",1.0372,1.1161,1.0372,1.071,2233600.0],["1987-07-15",1.0823,1.1048,1.0597,1.0823,1623200.0],["1987-07-16",1.0823,1.1048,1.0823,1.0936,568000.0],["1987-07-17",1.1274,1.1725,1.1274,1.1499,2860000.0],["1987-07-20",1.1612,1.2176,1.1612,1.1725,713600.0],["1987-07-21",1.1612,1.1838,1.1274,1.1387,976800.0],["1987-07-22",1.1499,1.1499,1.1048,1.1161,816800.0],["1987-07-23",1.1161,1.1161,1.071,1.0823,244800.0],["1987-07-24",1.071,1.0823,1.071,1.0823,76000.0],["1987-07-27",1.0823,1.0936,1.071,1.0936,555200.0],["1987-07-28",1.0936,1.1161,1.071,1.0823,966400.0],["1987-07-29",1.0823,1.1048,1.0597,1.1048,591200.0],["1987-07-30",1.0823,1.1161,1.0823,1.1161,328800.0],["1987-07-31",1.0823,1.1161,1.0823,1.1161,224800.0],["1987-08-03",1.0936,1.1274,1.0823,1.0936,437600.0],["1987-08-04",1.1048,1.1161,1.0823,1.1048,533600.0],["1987-08-05",1.1274,1.1612,1.1161,1.1387,364800.0],["1987-08-06",1.1387,1.1612,1.1274,1.1612,183200.0],["1987-08-07",1.1612,1.1612,1.1387,1.1387,107200.0],["1987-08-10",1.1499,1.1612,1.1387,1.1612,264000.0],["1987-08-11",1.1612,1.2063,1.1612,1.2063,1066400.0],["1987-08-12",1.2288,1.2627,1.195,1.195,1176000.0],["1987-08-13",1.195,1.2288,1.195,1.2063,564800.0],["1987-08-14",1.1838,1.2063,1.1838,1.195,397600.0],["1987-08-17",1.195,1.195,1.1612,1.1725,1134400.0],["1987-08-18",1.1725,1.195,1.1274,1.1499,1442400.0],["1987-08-19",1.1499,1.1725,1.1048,1.1387,443200.0],["1987-08-20",1.1274,1.1838,1.1274,1.1725,493600.0],["1987-08-21",1.1725,1.2063,1.1499,1.2063,571200.0],["1987-08-24",1.195,1.195,1.1499,1.1612,302400.0],["1987-08-25",1.1725,1.2063,1.1725,1.195,314400.0],["1987-08-26",1.2063,1.2063,1.1838,1.195,126400.0],["1987-08-27",1.195,1.195,1.1387,1.1499,648000.0],["1987-08-28",1.1499,1.1499,1.1048,1.1161,588000.0],["1987-08-31",1.1274,1.1387,1.1048,1.1387,340000.0],["1987-09-01",1.1274,1.1499,1.0936,1.0936,296800.0],["1987-09-02",1.0936,1.1161,1.071,1.1048,377600.0],["1987-09-03",1.1161,1.1161,1.071,1.0823,300000.0],["1987-09-04",1.0737,1.1076,1.0737,1.0737,152800.0],["1987-09-08",1.0737,1.0963,1.0398,1.0624,389600.0],["1987-09-09",1.0737,1.0737,1.0511,1.0624,215200.0],["1987-09-10",1.085,1.085,1.0511,1.085,616800.0],["1987-09-11",1.0737,1.1076,1.0737,1.1076,405600.0],["1987-09-14",1.0737,1.1189,1.0737,1.1189,629600.0],["1987-09-15",1.0963,1.0963,1.0511,1.0737,222400.0],["1987-09-16",1.0624,1.0963,1.0511,1.085,543200.0],["1987-09-17",1.085,1.0963,1.0398,1.0624,492000.0],["1987-09-18",1.0285,1.0624,1.0285,1.0398,509600.0],["1987-09-21",1.0285,1.0737,1.0285,1.0511,248000.0],["1987-09-22",1.0511,1.1415,1.0398,1.0963,776800.0],["1987-09-23",1.0963,1.1302,1.0963,1.1302,224800.0],["1987-09-24",1.1189,1.1528,1.1189,1.1189,351200.0],["1987-09-25",1.1302,1.1302,1.0963,1.1076,133600.0],["1987-09-28",1.1189,1.1302,1.085,1.1076,383200.0],["1987-09-29",1.1076,1.1076,1.085,1.085,254400.0],["1987-09-30",1.0963,1.0963,1.0398,1.0737,460000.0],["1987-10-01",1.085,1.085,1.0624,1.0624,472800.0],["1987-10-02",1.085,1.085,1.0624,1.0737,240800.0],["1987-10-05",1.0963,1.0963,1.0624,1.0737,246400.0],["1987-10-06",1.0624,1.0737,1.0398,1.0398,243200.0],["1987-10-07",1.0624,1.0737,1.0398,1.0624,314400.0],["1987-10-08",1.0511,1.0624,1.0511,1.0511,140000.0],["1987-10-09",1.0963,1.0963,1.0624,1.0624,481600.0],["1987-10-12",1.0737,1.0963,1.0737,1.0963,326400.0],["1987-10-13",1.085,1.0963,1.0511,1.0511,471200.0],["1987-10-14",1.0172,1.0285,0.9607,0.9833,711200.0],["1987-10-15",0.972,0.972,0.9381,0.9494,428800.0],["1987-10-16",0.9381,0.9494,0.8816,0.9042,624000.0],["1987-10-19",0.8364,0.8364,0.7346,0.7911,1439200.0],["1987-10-20",0.7233,0.8364,0.7233,0.7798,1401600.0],["1987-10-21",0.7459,0.8364,0.7459,0.8024,1680000.0],["1987-10-22",0.7459,0.7911,0.7007,0.7572,1332000.0],["1987-10-23",0.6442,0.7459,0.6442,0.7346,777600.0],["1987-10-26",0.6894,0.7233,0.6894,0.712,299200.0],["1987-10-27",0.712,0.7346,0.6781,0.7007,380800.0],["1987-10-28",0.6781,0.6781,0.6442,0.6442,565600.0],["1987-10-29",0.6442,0.712,0.6442,0.712,336800.0],["1987-10-30",0.7233,0.7572,0.7007,0.7007,3708800.0],["1987-11-02",0.6781,0.7233,0.6442,0.6781,227200.0],["1987-11-03",0.6668,0.6781,0.6216,0.6668,272800.0],["1987-11-04",0.6442,0.6781,0.6329,0.6668,1757600.0],["1987-11-05",0.6555,0.6781,0.6216,0.6668,659200.0],["1987-11-06",0.6668,0.712,0.6442,0.6555,2623200.0],["1987-11-09",0.7007,0.7346,0.6894,0.7346,347200.0],["1987-11-10",0.7233,0.7459,0.6894,0.7233,322400.0],["1987-11-11",0.7346,0.7459,0.712,0.7233,340000.0],["1987-11-12",0.7572,0.7572,0.7233,0.7233,432000.0],["1987-11-13",0.7459,0.7572,0.6781,0.7233,612800.0],["1987-11-16",0.7346,0.7685,0.7346,0.7459,169600.0],["1987-11-17",0.7233,0.7346,0.7007,0.7233,173600.0],["1987-11-18",0.7233,0.7233,0.6894,0.6894,146400.0],["1987-11-19",0.6668,0.7007,0.6668,0.7007,169600.0],["1987-11-20",0.6781,0.7007,0.6668,0.6781,264800.0],["1987-11-23",0.6781,0.7233,0.6781,0.712,309600.0],["1987-11-24",0.7233,0.7233,0.6668,0.7007,223200.0],["1987-11-25",0.6894,0.7007,0.6781,0.6894,120000.0],["1987-11-27",0.6668,0.6781,0.6555,0.6555,244000.0],["1987-11-30",0.6555,0.6555,0.6329,0.6442,385600.0],["1987-12-01",0.6103,0.6555,0.6103,0.6442,358400.0],["1987-12-02",0.6329,0.6668,0.6329,0.6668,108000.0],["1987-12-03",0.6555,0.6668,0.6216,0.6329,312800.0],["1987-12-04",0.6329,0.6668,0.6216,0.6329,242400.0],["1987-12-07",0.6329,0.6668,0.6216,0.6668,270400.0],["1987-12-08",0.6555,0.6668,0.6442,0.6668,251200.0],["1987-12-09",0.6555,0.6668,0.6442,0.6668,323200.0],["1987-12-10",0.6329,0.6668,0.6329,0.6442,188000.0],["1987-12-11",0.6329,0.6668,0.6329,0.6555,122400.0],["1987-12-14",0.6469,0.6582,0.6242,0.6582,456800.0],["1987-12-15",0.6582,0.6582,0.6355,0.6469,329600.0],["1987-12-16",0.6582,0.6696,0.6355,0.6582,436800.0],["1987-12-17",0.6696,0.6696,0.6355,0.6469,240000.0],["1987-12-18",0.6809,0.6923,0.6469,0.6923,541600.0],["1987-12-21",0.7377,0.7604,0.7263,0.749,803200.0],["1987-12-22",0.749,0.7831,0.749,0.7717,704000.0],["1987-12-23",0.7831,0.8171,0.7831,0.8171,557600.0],["1987-12-24",0.8058,0.8058,0.7717,0.7717,156000.0],["1987-12-28",0.7604,0.7717,0.749,0.7717,302400.0],["1987-12-29",0.7604,0.7604,0.749,0.749,128800.0],["1987-12-30",0.749,0.8285,0.749,0.8171,682400.0],["1987-12-31",0.8171,0.8398,0.749,0.7604,392000.0],["1988-01-04",0.7717,0.8171,0.7717,0.8171,120000.0],["1988-01-05",0.8512,0.9079,0.8512,0.8739,439200.0],["1988-01-06",0.8512,0.8512,0.8398,0.8398,76000.0],["1988-01-07",0.8285,0.8512,0.8171,0.8512,69600.0],["1988-01-08",0.8398,0.8512,0.7831,0.7831,476800.0],["1988-01-11",0.7717,0.7717,0.7036,0.7717,157600.0],["1988-01-12",0.7604,0.7944,0.749,0.7944,192000.0],["1988-01-13",0.8058,0.8171,0.7831,0.8058,76800.0],["1988-01-14",0.7944,0.8058,0.7604,0.7831,88000.0],["1988-01-15",0.7831,0.8058,0.749,0.749,306400.0],["1988-01-18",0.749,0.749,0.7263,0.7263,212000.0],["1988-01-19",0.715,0.7604,0.715,0.749,175200.0],["1988-01-20",0.7263,0.7377,0.7036,0.715,180000.0],["1988-01-21",0.715,0.7263,0.6809,0.7036,110400.0],["1988-01-22",0.715,0.749,0.7036,0.749,154400.0],["1988-01-25",0.7377,0.7717,0.7377,0.7717,74400.0],["1988-01-26",0.7604,0.7604,0.7377,0.7604,160800.0],["1988-01-27",0.7717,0.7831,0.7604,0.7717,196000.0],["1988-01-28",0.7717,0.7717,0.749,0.7604,83200.0],["1988-01-29",0.749,0.7717,0.749,0.7717,103200.0],["1988-02-01",0.7831,0.8285,0.7717,0.8171,243200.0],["1988-02-02",0.8171,0.8512,0.8171,0.8512,124000.0],["1988-02-03",0.8625,0.9079,0.8625,0.8852,849600.0],["1988-02-04",0.8739,0.8852,0.8625,0.8739,192800.0],["1988-02-05",0.8966,0.8966,0.8512,0.8512,512000.0],["1988-02-08",0.8398,0.8398,0.7944,0.8058,220000.0],["1988-02-09",0.8171,0.8285,0.7944,0.8171,296000.0],["1988-02-10",0.8171,0.8285,0.8058,0.8285,150400.0],["1988-02-11",0.8058,0.8398,0.8058,0.8171,127200.0],["1988-02-12",0.8171,0.8285,0.7831,0.7944,172000.0],["1988-02-16",0.7831,0.8058,0.7831,0.8058,185600.0],["1988-02-17",0.7944,0.8058,0.7717,0.7831,82400.0],["1988-02-18",0.7717,0.7831,0.7604,0.7604,97600.0],["1988-02-19",0.749,0.7831,0.749,0.7831,87200.0],["1988-02-22",0.7831,0.7944,0.749,0.7604,191200.0],["1988-02-23",0.749,0.7604,0.7377,0.749,331200.0],["1988-02-24",0.749,0.7604,0.7263,0.7377,88000.0],["1988-02-25",0.7377,0.7604,0.7036,0.715,239200.0],["1988-02-26",0.715,0.7377,0.715,0.715,146400.0],["1988-02-29",0.7263,0.749,0.715,0.749,205600.0],["1988-03-01",0.749,0.749,0.7263,0.749,101600.0],["1988-03-02",0.7377,0.749,0.7377,0.7377,42400.0],["1988-03-03",0.7377,0.749,0.7377,0.7377,437600.0],["1988-03-04",0.749,0.749,0.715,0.7263,592800.0],["1988-03-07",0.7263,0.7263,0.6923,0.7036,263200.0],["1988-03-08",0.7036,0.7036,0.6923,0.7036,635200.0],["1988-03-09",0.7036,0.715,0.7036,0.715,197600.0],["1988-03-10",0.715,0.715,0.6923,0.6923,454400.0],["1988-03-11",0.6809,0.715,0.6696,0.715,1088800.0],["1988-03-14",0.7036,0.7036,0.6923,0.6923,89600.0],["1988-03-15",0.6923,0.715,0.6923,0.715,90400.0],["1988-03-16",0.7263,0.749,0.715,0.749,56000.0],["1988-03-17",0.7604,0.7604,0.7377,0.7604,62400.0],["1988-03-18",0.7831,0.7831,0.7604,0.7717,333600.0],["1988-03-21",0.7604,0.7604,0.7377,0.7377,188000.0],["1988-03-22",0.749,0.749,0.7377,0.7377,94400.0],["1988-03-23",0.7263,0.7263,0.715,0.7263,148000.0],["1988-03-24",0.715,0.7263,0.6809,0.6923,129600.0],["1988-03-25",0.7036,0.7036,0.6128,0.6469,897600.0],["1988-03-28",0.6355,0.7036,0.6128,0.7036,544800.0],["1988-03-29",0.7036,0.7604,0.7036,0.7263,898400.0],["1988-03-30",0.7263,0.7263,0.6923,0.6923,204000.0],["1988-03-31",0.7036,0.7036,0.6809,0.6923,272800.0],["1988-04-04",0.6923,0.6923,0.6469,0.6469,262400.0],["1988-04-05",0.6582,0.6696,0.6355,0.6355,273600.0],["1988-04-06",0.6355,0.6696,0.6355,0.6582,697600.0],["1988-04-07",0.6582,0.6696,0.6582,0.6582,87200.0],["1988-04-08",0.6696,0.6809,0.6469,0.6696,322400.0],["1988-04-11",0.6696,0.6696,0.6582,0.6696,571200.0],["1988-04-12",0.6696,0.6809,0.6696,0.6809,414400.0],["1988-04-13",0.6923,0.6923,0.6809,0.6923,168800.0],["1988-04-14",0.6809,0.6809,0.6469,0.6469,224800.0],["1988-04-15",0.6582,0.6582,0.6469,0.6469,122400.0],["1988-04-18",0.6469,0.6469,0.6469,0.6469,39200.0],["1988-04-19",0.6582,0.6582,0.6469,0.6469,180800.0],["1988-04-20",0.6469,0.6469,0.6355,0.6469,152000.0],["1988-04-21",0.6469,0.6469,0.6355,0.6355,448800.0],["1988-04-22",0.6469,0.6582,0.6242,0.6582,553600.0],["1988-04-25",0.6469,0.6696,0.6469,0.6582,80000.0],["1988-04-26",0.6582,0.6696,0.6469,0.6696,41600.0],["1988-04-27",0.6582,0.6696,0.6582,0.6582,107200.0],["1988-04-28",0.6469,0.6582,0.6469,0.6469,325600.0],["1988-04-29",0.6355,0.6469,0.6242,0.6469,165600.0],["1988-05-02",0.6355,0.6469,0.6355,0.6469,108800.0],["1988-05-03",0.6469,0.6469,0.6355,0.6355,79200.0],["1988-05-04",0.6469,0.6469,0.6355,0.6355,544000.0],["1988-05-05",0.6355,0.6469,0.6242,0.6469,216800.0],["1988-05-06",0.6355,0.6469,0.6355,0.6355,127200.0],["1988-05-09",0.6355,0.6469,0.6355,0.6469,280800.0],["1988-05-10",0.6469,0.6469,0.6355,0.6469,268000.0],["1988-05-11",0.6355,0.6355,0.5902,0.6242,1715200.0],["1988-05-12",0.6242,0.6242,0.6015,0.6128,135200.0],["1988-05-13",0.6242,0.6242,0.6128,0.6242,147200.0],["1988-05-16",0.6128,0.6355,0.6128,0.6355,48800.0],["1988-05-17",0.6242,0.6355,0.6128,0.6128,66400.0],["1988-05-18",0.6128,0.6128,0.5902,0.5902,60800.0],["1988-05-19",0.5788,0.6015,0.5788,0.5902,937600.0],["1988-05-20",0.6015,0.6015,0.5902,0.6015,47200.0],["1988-05-23",0.5902,0.6015,0.5788,0.5788,110400.0],["1988-05-24",0.5788,0.5902,0.5675,0.5902,276800.0],["1988-05-25",0.5902,0.6015,0.5788,0.5902,77600.0],["1988-05-26",0.5788,0.5788,0.5788,0.5788,22400.0],["1988-05-27",0.5675,0.5788,0.5675,0.5675,123200.0],["1988-05-31",0.5788,0.5788,0.5561,0.5788,1127200.0],["1988-06-01",0.5902,0.6128,0.5902,0.6128,256800.0],["1988-06-02",0.6015,0.6242,0.6015,0.6128,200000.0],["1988-06-03",0.6128,0.6355,0.6015,0.6242,580000.0],["1988-06-06",0.6155,0.6269,0.6155,0.6269,635200.0],["1988-06-07",0.6155,0.6155,0.6041,0.6041,90400.0],["1988-06-08",0.6155,0.6497,0.6155,0.6383,367200.0],["1988-06-09",0.6383,0.6497,0.6269,0.6383,1625600.0],["1988-06-10",0.6383,0.6839,0.6383,0.6725,761600.0],["1988-06-13",0.6725,0.6725,0.6611,0.6725,560000.0],["1988-06-14",0.6725,0.6953,0.6611,0.6839,806400.0],["1988-06-15",0.6839,0.6953,0.6725,0.6953,99200.0],["1988-06-16",0.6839,0.6839,0.6611,0.6611,88800.0],["1988-06-17",0.6611,0.6725,0.6497,0.6611,384800.0],["1988-06-20",0.6611,0.6725,0.6497,0.6611,139200.0],["1988-06-21",0.6725,0.7067,0.6611,0.6953,88800.0],["1988-06-22",0.7067,0.7295,0.6953,0.7181,166400.0],["1988-06-23",0.7181,0.7295,0.6725,0.6725,188800.0],["1988-06-24",0.6953,0.7067,0.6839,0.6839,61600.0],["1988-06-27",0.6725,0.6725,0.6611,0.6611,80000.0],["1988-06-28",0.6611,0.6839,0.6611,0.6725,184800.0],["1988-06-29",0.6725,0.6839,0.6611,0.6725,248800.0],["1988-06-30",0.6839,0.6839,0.6725,0.6839,339200.0],["1988-07-01",0.6839,0.6953,0.6725,0.6953,543200.0],["1988-07-05",0.7067,0.7067,0.6953,0.7067,416800.0],["1988-07-06",0.7067,0.7067,0.6725,0.6839,133600.0],["1988-07-07",0.6725,0.6839,0.6725,0.6725,123200.0],["1988-07-08",0.6725,0.6953,0.6725,0.6725,238400.0],["1988-07-11",0.6839,0.7067,0.6725,0.6953,332800.0],["1988-07-12",0.6953,0.6953,0.6839,0.6839,69600.0],["1988-07-13",0.6953,0.6953,0.6839,0.6953,238400.0],["1988-07-14",0.6839,0.6953,0.6725,0.6953,112000.0],["1988-07-15",0.6953,0.7067,0.6839,0.6953,62400.0],["1988-07-18",0.6839,0.7067,0.6839,0.7067,472800.0],["1988-07-19",0.7067,0.7067,0.6953,0.6953,150400.0],["1988-07-20",0.6953,0.7067,0.6953,0.7067,35200.0],["1988-07-21",0.6953,0.7181,0.6953,0.7067,161600.0],["1988-07-22",0.6953,0.7067,0.6839,0.6839,104800.0],["1988-07-25",0.6839,0.6953,0.6839,0.6839,53600.0],["1988-07-26",0.6839,0.7067,0.6839,0.6953,133600.0],["1988-07-27",0.6953,0.7295,0.6953,0.7067,344800.0],["1988-07-28",0.7181,0.7295,0.7067,0.7295,449600.0],["1988-07-29",0.7181,0.7295,0.7181,0.7295,316800.0],["1988-08-01",0.7295,0.7409,0.7181,0.7295,132000.0],["1988-08-02",0.7409,0.7409,0.7181,0.7295,67200.0],["1988-08-03",0.7181,0.7523,0.7181,0.7295,313600.0],["1988-08-04",0.7409,0.7409,0.7181,0.7181,74400.0],["1988-08-05",0.7067,0.7295,0.7067,0.7181,300800.0],["1988-08-08",0.7181,0.7295,0.7067,0.7295,408000.0],["1988-08-09",0.7181,0.7409,0.7181,0.7295,398400.0],["1988-08-10",0.7181,0.7181,0.7067,0.7067,232800.0],["1988-08-11",0.7067,0.7181,0.7067,0.7181,131200.0],["1988-08-12",0.7067,0.7181,0.6953,0.7067,142400.0],["1988-08-15",0.6953,0.6953,0.6839,0.6839,51200.0],["1988-08-16",0.6839,0.6953,0.6839,0.6839,1379200.0],["1988-08-17",0.6725,0.6725,0.6497,0.6611,79200.0],["1988-08-18",0.6497,0.6725,0.6497,0.6611,347200.0],["1988-08-19",0.6611,0.6839,0.6611,0.6839,93600.0],["1988-08-22",0.6725,0.6725,0.6725,0.6725,188800.0],["1988-08-23",0.6725,0.6725,0.6611,0.6611,66400.0],["1988-08-24",0.6611,0.6839,0.6611,0.6839,500000.0],["1988-08-25",0.6725,0.6839,0.6725,0.6725,40000.0],["1988-08-26",0.6725,0.6725,0.6725,0.6725,36000.0],["1988-08-29",0.6839,0.6953,0.6839,0.6839,180800.0],["1988-08-30",0.6839,0.6953,0.6725,0.6839,236000.0],["1988-08-31",0.6725,0.6839,0.6725,0.6725,40800.0],["1988-09-01",0.6725,0.6839,0.6725,0.6839,663200.0],["1988-09-02",0.6839,0.7067,0.6839,0.6953,336800.0],["1988-09-06",0.6953,0.7067,0.6839,0.6953,151200.0],["1988-09-07",0.6953,0.7067,0.6839,0.7067,134400.0],["1988-09-08",0.6953,0.7067,0.6839,0.7067,152000.0],["1988-09-09",0.7067,0.7181,0.6953,0.7181,188800.0],["1988-09-12",0.7323,0.7666,0.7323,0.7552,628800.0],["1988-09-13",0.7666,0.8353,0.7666,0.8239,508800.0],["1988-09-14",0.8239,0.8239,0.7781,0.8124,328800.0],["1988-09-15",0.7781,0.801,0.7666,0.7666,260800.0],["1988-09-16",0.7438,0.7895,0.7438,0.7895,301600.0],["1988-09-19",0.801,0.8124,0.801,0.801,635200.0],["1988-09-20",0.8124,0.8124,0.801,0.8124,80800.0],["1988-09-21",0.8124,0.8124,0.7895,0.7895,74400.0],["1988-09-22",0.7895,0.801,0.7781,0.7895,452800.0],["1988-09-23",0.7781,0.801,0.7781,0.7895,140000.0],["1988-09-26",0.7895,0.801,0.7895,0.7895,109600.0],["1988-09-27",0.801,0.8124,0.7895,0.7895,159200.0],["1988-09-28",0.7781,0.7781,0.7666,0.7781,217600.0],["1988-09-29",0.7895,0.7895,0.7666,0.7895,127200.0],["1988-09-30",0.801,0.801,0.7895,0.7895,174400.0],["1988-10-03",0.7781,0.7895,0.7552,0.7552,208800.0],["1988-10-04",0.7666,0.7666,0.7552,0.7552,80800.0],["1988-10-05",0.7552,0.7666,0.7323,0.7552,501600.0],["1988-10-06",0.7438,0.7666,0.7438,0.7666,308000.0],["1988-10-07",0.7666,0.7895,0.7552,0.7895,332800.0],["1988-10-10",0.7895,0.801,0.7895,0.801,90400.0],["1988-10-11",0.801,0.8124,0.801,0.8124,259200.0],["1988-10-12",0.801,0.8124,0.7895,0.801,483200.0],["1988-10-13",0.8124,0.8124,0.7781,0.7781,139200.0],["1988-10-14",0.7895,0.801,0.7781,0.7781,109600.0],["1988-10-17",0.7781,0.7895,0.7781,0.7895,97600.0],["1988-10-18",0.7781,0.801,0.7781,0.801,170400.0],["1988-10-19",0.801,0.801,0.7781,0.7895,129600.0],["1988-10-20",0.801,0.801,0.7666,0.7781,267200.0],["1988-10-21",0.7781,0.801,0.7781,0.801,243200.0],["1988-10-24",0.7895,0.801,0.7781,0.7781,95200.0],["1988-10-25",0.7895,0.801,0.7781,0.801,46400.0],["1988-10-26",0.7895,0.7895,0.7781,0.7895,40000.0],["1988-10-27",0.7781,0.7781,0.7552,0.7552,80800.0],["1988-10-28",0.7552,0.7895,0.7552,0.7895,252000.0],["1988-10-31",0.7781,0.7895,0.7781,0.7895,76800.0],["1988-11-01",0.801,0.801,0.7895,0.801,136000.0],["1988-11-02",0.801,0.801,0.7895,0.801,1011200.0],["1988-11-03",0.801,0.8353,0.7895,0.8239,158400.0],["1988-11-04",0.8124,0.8239,0.8124,0.8124,295200.0],["1988-11-07",0.801,0.801,0.7895,0.801,334400.0],["1988-11-08",0.8124,0.8239,0.8124,0.8239,140800.0],["1988-11-09",0.8124,0.8353,0.801,0.8353,156000.0],["1988-11-10",0.8239,0.8811,0.8239,0.8811,392000.0],["1988-11-11",0.8696,0.8696,0.8467,0.8467,528800.0],["1988-11-14",0.8467,0.8582,0.8124,0.8353,493600.0],["1988-11-15",0.8239,0.8582,0.8239,0.8467,398400.0],["1988-11-16",0.8467,0.8467,0.8124,0.8353,576000.0],["1988-11-17",0.8239,0.8467,0.8239,0.8353,575200.0],["1988-11-18",0.8353,0.8467,0.8239,0.8467,360000.0],["1988-11-21",0.8353,0.8467,0.8239,0.8467,283200.0],["1988-11-22",0.8353,0.8582,0.8353,0.8582,652800.0],["1988-11-23",0.8467,0.8582,0.8467,0.8467,63200.0],["1988-11-25",0.8353,0.8467,0.8353,0.8353,261600.0],["1988-11-28",0.8353,0.8582,0.8239,0.8467,178400.0],["1988-11-29",0.8353,0.8696,0.8353,0.8696,1027200.0],["1988-11-30",0.8582,0.8811,0.8467,0.8811,469600.0],["1988-12-01",0.8696,0.8811,0.8696,0.8696,73600.0],["1988-12-02",0.8696,0.8811,0.8696,0.8696,724000.0],["1988-12-05",0.8696,0.8811,0.8696,0.8696,394400.0],["1988-12-06",0.8696,0.9268,0.8696,0.9268,1561600.0],["1988-12-07",0.9154,0.9268,0.8925,0.9268,1357600.0],["1988-12-08",0.9154,0.9268,0.9039,0.9154,574400.0],["1988-12-09",0.9039,0.9497,0.9039,0.9383,619200.0],["1988-12-12",0.9296,0.9755,0.9296,0.964,301600.0],["1988-12-13",0.964,0.9755,0.9525,0.964,192000.0],["1988-12-14",0.964,0.9869,0.964,0.9755,157600.0],["1988-12-15",0.9869,1.0328,0.9869,1.0099,602400.0],["1988-12-16",1.0099,1.0443,1.0099,1.0443,1999200.0],["1988-12-19",1.0443,1.0558,1.0328,1.0558,486400.0],["1988-12-20",1.0443,1.0443,0.9984,0.9984,316800.0],["1988-12-21",0.9984,0.9984,0.9525,0.9755,492800.0],["1988-12-22",0.964,1.0099,0.964,0.9869,180800.0],["1988-12-23",0.9869,1.0099,0.9869,0.9984,238400.0],["1988-12-27",0.9984,1.0214,0.9869,0.9984,383200.0],["1988-12-28",0.9869,0.9869,0.964,0.964,96800.0],["1988-12-29",0.9755,0.9984,0.9755,0.9984,108000.0],["1988-12-30",1.0099,1.0214,0.9984,1.0214,196800.0],["1989-01-03",1.0099,1.0099,0.9869,0.9984,214400.0],["1989-01-04",0.9869,1.0328,0.9755,1.0214,497600.0],["1989-01-05",1.0214,1.0443,1.0214,1.0328,768000.0],["1989-01-06",1.0214,1.0328,0.9869,1.0099,188800.0],["1989-01-09",0.9984,1.0099,0.9984,0.9984,81600.0],["1989-01-10",0.9869,0.9984,0.9869,0.9869,84800.0],["1989-01-11",0.9984,1.0099,0.9869,0.9984,498400.0],["1989-01-12",1.0099,1.0328,0.9984,1.0099,480000.0],["1989-01-13",1.0099,1.0214,1.0099,1.0214,154400.0],["1989-01-16",1.0099,1.0214,0.9984,0.9984,56800.0],["1989-01-17",0.9984,1.0099,0.9984,0.9984,65600.0],["1989-01-18",1.0099,1.0328,1.0099,1.0214,261600.0],["1989-01-19",1.0214,1.0328,1.0099,1.0328,288800.0],["1989-01-20",1.0214,1.0214,1.0099,1.0214,281600.0],["1989-01-23",1.0328,1.0328,1.0214,1.0214,515200.0],["1989-01-24",1.0328,1.0328,1.0214,1.0214,1149600.0],["1989-01-25",1.0214,1.0214,1.0099,1.0214,335200.0],["1989-01-26",1.0099,1.0443,1.0099,1.0328,271200.0],["1989-01-27",1.0328,1.0443,1.0214,1.0214,128800.0],["1989-01-30",1.0328,1.0328,1.0214,1.0328,129600.0],["1989-01-31",1.0328,1.0558,1.0328,1.0558,965600.0],["1989-02-01",1.0558,1.1361,1.0558,1.1132,2039200.0],["1989-02-02",1.1246,1.1361,1.0902,1.0902,159200.0],["1989-02-03",1.1017,1.1017,1.0902,1.0902,70400.0],["1989-02-06",1.0902,1.0902,1.0558,1.0558,111200.0],["1989-02-07",1.0443,1.0787,1.0443,1.0673,116000.0],["1989-02-08",1.0673,1.0673,1.0558,1.0558,99200.0],["1989-02-09",1.0443,1.0673,1.0443,1.0443,375200.0],["1989-02-10",1.0328,1.0443,1.0214,1.0214,285600.0],["1989-02-13",1.0214,1.0328,1.0099,1.0214,211200.0],["1989-02-14",1.0214,1.0328,0.9984,0.9984,175200.0],["1989-02-15",0.9984,1.0099,0.9984,0.9984,80800.0],["1989-02-16",1.0099,1.0099,0.9869,0.9869,36800.0],["1989-02-17",0.9984,0.9984,0.9869,0.9984,320000.0],["1989-02-21",0.9869,1.0099,0.9755,0.9984,367200.0],["1989-02-22",1.0099,1.0099,0.964,0.964,268000.0],["1989-02-23",0.9525,0.9755,0.941,0.9755,186400.0],["1989-02-24",0.964,0.964,0.941,0.941,210400.0],["1989-02-27",0.9525,0.9525,0.9181,0.9296,204000.0],["1989-02-28",0.941,0.9525,0.9296,0.9525,262400.0],["1989-03-01",0.964,0.964,0.941,0.941,42400.0],["1989-03-02",0.9525,0.964,0.941,0.9525,189600.0],["1989-03-03",0.964,0.9755,0.9525,0.9755,221600.0],["1989-03-06",0.9755,0.9869,0.964,0.9755,155200.0],["1989-03-07",0.9755,0.9869,0.9755,0.9755,28000.0],["1989-03-08",0.9755,0.9869,0.9755,0.9755,880000.0],["1989-03-09",0.9869,0.9869,0.9755,0.9869,141600.0],["1989-03-10",0.9755,0.9869,0.964,0.9869,343200.0],["1989-03-13",0.9897,1.0012,0.9782,0.9897,92000.0],["1989-03-14",1.0012,1.0012,0.9897,0.9897,44800.0],["1989-03-15",0.9897,1.0012,0.9897,0.9897,59200.0],["1989-03-16",0.9897,1.0127,0.9897,1.0127,232800.0],["1989-03-17",0.9897,1.0012,0.9552,0.9897,577600.0],["1989-03-20",0.9782,0.9897,0.9552,0.9667,272800.0],["1989-03-21",0.9667,1.0012,0.9667,1.0012,397600.0],["1989-03-22",1.0472,1.2083,1.0472,1.1623,1878400.0],["1989-03-23",1.1508,1.1623,1.1048,1.1393,684000.0],["1989-03-27",1.1393,1.1393,1.1163,1.1393,132800.0],["1989-03-28",1.1508,1.1508,1.1393,1.1508,124800.0],["1989-03-29",1.1393,1.1623,1.1393,1.1393,177600.0],["1989-03-30",1.1508,1.1508,1.0933,1.1048,1496000.0],["1989-03-31",1.1163,1.1393,1.1163,1.1393,352800.0],["1989-04-03",1.1508,1.1853,1.1393,1.1623,181600.0],["1989-04-04",1.1508,1.1738,1.1508,1.1623,279200.0],["1989-04-05",1.1508,1.1968,1.1508,1.1968,215200.0],["1989-04-06",1.1968,1.2774,1.1968,1.2774,1363200.0],["1989-04-07",1.2774,1.2774,1.2199,1.2429,789600.0],["1989-04-10",1.2429,1.2659,1.2314,1.2544,720800.0],["1989-04-11",1.2429,1.3119,1.2429,1.2889,922400.0],["1989-04-12",1.2889,1.3004,1.2774,1.3004,128000.0],["1989-04-13",1.2889,1.3004,1.2544,1.2544,704000.0],["1989-04-14",1.2659,1.2774,1.2544,1.2659,82400.0],["1989-04-17",1.2774,1.2774,1.2659,1.2774,45600.0],["1989-04-18",1.2774,1.2889,1.2659,1.2774,535200.0],["1989-04-19",1.2544,1.2774,1.2544,1.2774,310400.0],["1989-04-20",1.2659,1.2774,1.2544,1.2774,398400.0],["1989-04-21",1.2659,1.2774,1.2659,1.2774,167200.0],["1989-04-24",1.2659,1.2889,1.2659,1.2889,468800.0],["1989-04-25",1.2889,1.3119,1.2889,1.2889,221600.0],["1989-04-26",1.2774,1.2889,1.2774,1.2774,336000.0],["1989-04-27",1.2774,1.2889,1.2774,1.2774,121600.0],["1989-04-28",1.2774,1.2774,1.2659,1.2659,208000.0],["1989-05-01",1.2429,1.2544,1.2429,1.2429,207200.0],["1989-05-02",1.2659,1.3234,1.2659,1.3119,804800.0],["1989-05-03",1.3119,1.3119,1.2889,1.3119,988800.0],["1989-05-04",1.3004,1.3349,1.3004,1.3004,857600.0],["1989-05-05",1.3234,1.3925,1.3234,1.358,968800.0],["1989-05-08",1.3464,1.358,1.3349,1.3464,90400.0],["1989-05-09",1.358,1.358,1.3349,1.3464,92000.0],["1989-05-10",1.3464,1.3695,1.3464,1.358,401600.0],["1989-05-11",1.3464,1.3464,1.3004,1.3464,405600.0],["1989-05-12",1.3695,1.3695,1.3464,1.358,293600.0],["1989-05-15",1.358,1.4155,1.358,1.3925,822400.0],["1989-05-16",1.381,1.3925,1.358,1.358,314400.0],["1989-05-17",1.3464,1.3925,1.3464,1.3925,759200.0],["1989-05-18",1.3925,1.45,1.381,1.45,531200.0],["1989-05-19",1.4615,1.5076,1.4615,1.5076,438400.0],["1989-05-22",1.5306,1.5306,1.4961,1.5076,306400.0],["1989-05-23",1.5191,1.5191,1.4961,1.4961,439200.0],["1989-05-24",1.4961,1.7377,1.4961,1.6341,1217600.0],["1989-05-25",1.6226,1.6226,1.4961,1.5076,472000.0],["1989-05-26",1.5191,1.6111,1.5191,1.5766,565600.0],["1989-05-30",1.5881,1.5881,1.5076,1.5191,392800.0],["1989-05-31",1.5306,1.5651,1.5191,1.5421,173600.0],["1989-06-01",1.5421,1.5536,1.5306,1.5536,73600.0],["1989-06-02",1.5651,1.5766,1.5536,1.5766,363200.0],["1989-06-05",1.5536,1.6341,1.5421,1.5996,724800.0],["1989-06-06",1.6111,1.6341,1.5881,1.6111,749600.0],["1989-06-07",1.6111,1.6917,1.6111,1.6917,623200.0],["1989-06-08",1.7147,1.7147,1.6802,1.6917,235200.0],["1989-06-09",1.6687,1.6802,1.6572,1.6687,190400.0],["1989-06-12",1.6599,1.6599,1.5907,1.6253,336800.0],["1989-06-13",1.6138,1.6138,1.5792,1.5792,169600.0],["1989-06-14",1.5792,1.6138,1.5792,1.6138,380000.0],["1989-06-15",1.6138,1.6253,1.5907,1.6253,455200.0],["1989-06-16",1.6023,1.6253,1.6023,1.6253,482400.0],["1989-06-19",1.6138,1.6138,1.5907,1.6138,468800.0],["1989-06-20",1.6138,1.6138,1.6023,1.6023,88800.0],["1989-06-21",1.6023,1.6253,1.6023,1.6253,1163200.0],["1989-06-22",1.6138,1.6138,1.6023,1.6138,1256800.0],["1989-06-23",1.6138,1.6138,1.6138,1.6138,800000.0],["1989-06-26",1.6023,1.6138,1.6023,1.6023,330400.0],["1989-06-27",1.6138,1.6138,1.6023,1.6023,396000.0],["1989-06-28",1.6023,1.6023,1.5907,1.6023,506400.0],["1989-06-29",1.5907,1.6023,1.5677,1.5907,417600.0],["1989-06-30",1.5907,1.6023,1.4755,1.4755,498400.0],["1989-07-03",1.4755,1.4755,1.4294,1.4294,72000.0],["1989-07-05",1.4063,1.4409,1.4063,1.4409,550400.0],["1989-07-06",1.4524,1.4755,1.4178,1.4524,946400.0],["1989-07-07",1.4639,1.4639,1.4409,1.4524,513600.0],["1989-07-10",1.464,1.4755,1.4524,1.464,868800.0],["1989-07-11",1.4755,1.4985,1.464,1.4755,1070400.0],["1989-07-12",1.487,1.487,1.4639,1.487,156000.0],["1989-07-13",1.4985,1.4985,1.4639,1.487,475200.0],["1989-07-14",1.487,1.487,1.4294,1.4524,654400.0],["1989-07-17",1.4409,1.4755,1.4409,1.4524,172000.0],["1989-07-18",1.4409,1.4409,1.4178,1.4178,304800.0],["1989-07-19",1.5216,1.5677,1.5216,1.5677,1232800.0],["1989-07-20",1.5562,1.5677,1.5216,1.5216,488800.0],["1989-07-21",1.4985,1.5331,1.4985,1.5331,85600.0],["1989-07-24",1.5101,1.5216,1.4985,1.5101,159200.0],["1989-07-25",1.5101,1.5562,1.4639,1.5101,294400.0],["1989-07-26",1.487,1.4985,1.4639,1.487,220000.0],["1989-07-27",1.4755,1.4985,1.4639,1.487,172800.0],["1989-07-28",1.487,1.487,1.4639,1.487,103200.0],["1989-07-31",1.487,1.487,1.4639,1.487,112000.0],["1989-08-01",1.487,1.487,1.4294,1.4294,560800.0],["1989-08-02",1.4178,1.4524,1.4178,1.4524,425600.0],["1989-08-03",1.4639,1.4985,1.4294,1.4985,508800.0],["1989-08-04",1.487,1.4985,1.4524,1.464,132000.0],["1989-08-07",1.4639,1.5331,1.4524,1.5331,357600.0],["1989-08-08",1.5101,1.5331,1.4755,1.5101,328000.0],["1989-08-09",1.4985,1.4985,1.4409,1.4409,164000.0],["1989-08-10",1.4294,1.464,1.4294,1.464,281600.0],["1989-08-11",1.4755,1.487,1.4063,1.4294,239200.0],["1989-08-14",1.4524,1.4639,1.4409,1.4409,415200.0],["1989-08-15",1.4409,1.4985,1.4409,1.487,934400.0],["1989-08-16",1.487,1.5101,1.4755,1.4755,710400.0],["1989-08-17",1.4755,1.4985,1.4755,1.487,410400.0],["1989-08-18",1.4755,1.5216,1.4755,1.5216,410400.0],["1989-08-21",1.5216,1.5446,1.5216,1.5331,272000.0],["1989-08-22",1.5216,1.5562,1.5216,1.5446,404000.0],["1989-08-23",1.5562,1.6484,1.5331,1.6484,892800.0],["1989-08-24",1.6369,1.6599,1.6138,1.6484,655200.0],["1989-08-25",1.6484,1.6484,1.5907,1.6023,301600.0],["1989-08-28",1.5792,1.6023,1.5792,1.6023,400800.0],["1989-08-29",1.6023,1.6253,1.6023,1.6253,479200.0],["1989-08-30",1.6253,1.6599,1.6138,1.6253,496000.0],["1989-08-31",1.6023,1.6138,1.5677,1.6023,963200.0],["1989-09-01",1.6023,1.6138,1.5792,1.5907,244800.0],["1989-09-05",1.5907,1.6023,1.5677,1.5907,89600.0],["1989-09-06",1.5792,1.5792,1.5446,1.5562,341600.0],["1989-09-07",1.5677,1.5677,1.5331,1.5331,586400.0],["1989-09-08",1.5446,1.5677,1.5331,1.5677,711200.0],["1989-09-11",1.582,1.5936,1.5589,1.5589,242400.0],["1989-09-12",1.5589,1.582,1.5474,1.5589,400000.0],["1989-09-13",1.5705,1.5705,1.5474,1.5474,143200.0],["1989-09-14",1.5358,1.5474,1.5127,1.5243,351200.0],["1989-09-15",1.5474,1.5705,1.5358,1.5705,556800.0],["1989-09-18",1.5474,1.5705,1.5474,1.5474,200800.0],["1989-09-19",1.5243,1.5474,1.5127,1.5127,214400.0],["1989-09-20",1.5243,1.5358,1.5127,1.5243,402400.0],["1989-09-21",1.5243,1.5589,1.5243,1.5358,193600.0],["1989-09-22",1.5474,1.5705,1.5358,1.5589,92000.0],["1989-09-25",1.5705,1.5705,1.5474,1.5589,351200.0],["1989-09-26",1.5705,1.6051,1.5589,1.582,563200.0],["1989-09-27",1.6051,1.6398,1.582,1.6398,1346400.0],["1989-09-28",1.6398,1.6398,1.5936,1.6051,738400.0],["1989-09-29",1.6051,1.6051,1.5936,1.6051,807200.0],["1989-10-02",1.6051,1.6167,1.582,1.6051,132000.0],["1989-10-03",1.6282,1.6282,1.6051,1.6282,274400.0],["1989-10-04",1.6513,1.7206,1.6282,1.709,1272800.0],["1989-10-05",1.6628,1.6975,1.6628,1.6744,367200.0],["1989-10-06",1.6744,1.6744,1.6628,1.6628,216800.0],["1989-10-09",1.6744,1.6859,1.6628,1.6744,401600.0],["1989-10-10",1.6975,1.7206,1.6744,1.6744,448000.0],["1989-10-11",1.6975,1.6975,1.6398,1.6744,88000.0],["1989-10-12",1.6859,1.6859,1.6513,1.6628,428000.0],["1989-10-13",1.6513,1.6513,1.3511,1.3742,449600.0],["1989-10-16",1.3511,1.4896,1.2933,1.4665,757600.0],["1989-10-17",1.4781,1.5127,1.455,1.5012,373600.0],["1989-10-18",1.4781,1.5012,1.4665,1.4896,177600.0],["1989-10-19",1.5012,1.5358,1.5012,1.5127,69600.0],["1989-10-20",1.5243,1.5243,1.5127,1.5243,65600.0],["1989-10-23",1.5358,1.5474,1.5358,1.5474,83200.0],["1989-10-24",1.5474,1.5589,1.4781,1.5127,260000.0],["1989-10-25",1.5012,1.5012,1.4781,1.4896,449600.0],["1989-10-26",1.4781,1.4781,1.455,1.455,270400.0],["1989-10-27",1.455,1.4781,1.4203,1.4319,355200.0],["1989-10-30",1.4319,1.455,1.4319,1.4319,175200.0],["1989-10-31",1.4319,1.4781,1.4319,1.455,1070400.0],["1989-11-01",1.455,1.455,1.4319,1.455,77600.0],["1989-11-02",1.4434,1.4434,1.3857,1.3857,472000.0],["1989-11-03",1.3857,1.3973,1.3857,1.3973,64800.0],["1989-11-06",1.3857,1.3857,1.3164,1.3395,161600.0],["1989-11-07",1.3511,1.3742,1.328,1.3511,266400.0],["1989-11-08",1.3626,1.3857,1.3626,1.3742,122400.0],["1989-11-09",1.3857,1.3857,1.328,1.328,130400.0],["1989-11-10",1.3395,1.3511,1.3164,1.328,426400.0],["1989-11-13",1.3395,1.3511,1.3164,1.3511,202400.0],["1989-11-14",1.3511,1.3511,1.3164,1.3164,88800.0],["1989-11-15",1.3164,1.3164,1.2702,1.3049,336000.0],["1989-11-16",1.3164,1.3395,1.2933,1.3395,170400.0],["1989-11-17",1.3395,1.3742,1.328,1.3511,327200.0],["1989-11-20",1.3395,1.3395,1.2818,1.2933,241600.0],["1989-11-21",1.2933,1.2933,1.2356,1.2471,276800.0],["1989-11-22",1.2471,1.2702,1.2471,1.2702,286400.0],["1989-11-24",1.2818,1.2933,1.2471,1.2702,155200.0],["1989-11-27",1.2587,1.2933,1.2471,1.2702,275200.0],["1989-11-28",1.2587,1.2587,1.224,1.2471,173600.0],["1989-11-29",1.2471,1.2471,1.224,1.2356,282400.0],["1989-11-30",1.224,1.224,1.1432,1.1432,1293600.0],["1989-12-01",1.1663,1.1778,1.1432,1.1548,456800.0],["1989-12-04",1.1548,1.1548,1.097,1.097,414400.0],["1989-12-05",1.097,1.097,1.0277,1.0393,895200.0],["1989-12-06",1.0393,1.0393,1.0162,1.0162,784000.0],["1989-12-07",1.0393,1.0393,1.0162,1.0162,76000.0],["1989-12-08",1.0277,1.0393,1.0046,1.0162,270400.0],["1989-12-11",0.9958,1.0421,0.9958,0.9958,882400.0],["1989-12-12",0.9958,1.0421,0.9958,1.0421,296800.0],["1989-12-13",0.9958,1.0074,0.9726,0.9726,583200.0],["1989-12-14",0.9611,0.9726,0.9263,0.9263,720000.0],["1989-12-15",0.9263,0.9379,0.88,0.88,1075200.0],["1989-12-18",0.88,0.9263,0.88,0.9148,339200.0],["1989-12-19",0.9032,0.9379,0.8916,0.9263,659200.0],["1989-12-20",0.9495,0.9611,0.9379,0.9611,191200.0],["1989-12-21",0.9726,1.0074,0.9726,0.9958,369600.0],["1989-12-22",0.9958,1.0074,0.9842,0.9842,96000.0],["1989-12-26",0.9958,1.0074,0.9726,0.9726,147200.0],["1989-12-27",0.9726,1.019,0.9726,1.0074,142400.0],["1989-12-28",0.9958,1.0074,0.9495,0.9726,155200.0],["1989-12-29",0.9726,1.0305,0.9726,1.0305,187200.0],["1990-01-02",1.0769,1.1116,1.0421,1.1116,755200.0],["1990-01-03",1.0769,1.1232,1.0653,1.1232,609600.0],["1990-01-04",1.1579,1.1579,1.0884,1.1,527200.0],["1990-01-05",1.1116,1.1116,1.0421,1.0537,211200.0],["1990-01-08",1.0305,1.0421,1.0074,1.019,359200.0],["1990-01-09",1.019,1.019,0.9842,0.9958,371200.0],["1990-01-10",0.9958,1.0074,0.9726,0.9842,834400.0],["1990-01-11",0.9726,1.0074,0.9726,0.9842,159200.0],["1990-01-12",0.9495,0.9726,0.9032,0.9148,575200.0],["1990-01-15",0.9032,0.9263,0.88,0.88,430400.0],["1990-01-16",0.88,0.9379,0.88,0.9379,324000.0],["1990-01-17",0.9379,0.9379,0.8916,0.9032,213600.0],["1990-01-18",0.9032,0.9032,0.8916,0.9032,452800.0],["1990-01-19",0.9148,0.9148,0.8337,0.8337,1367200.0],["1990-01-22",0.8453,0.8453,0.7295,0.7411,1453600.0],["1990-01-23",0.7411,0.7526,0.7295,0.7526,320800.0],["1990-01-24",0.7526,0.7526,0.7295,0.7295,222400.0],["1990-01-25",0.7411,0.7411,0.6716,0.6947,561600.0],["1990-01-26",0.7063,0.7295,0.6947,0.7295,500800.0],["1990-01-29",0.7179,0.7179,0.7063,0.7179,274400.0],["1990-01-30",0.7179,0.7179,0.6947,0.7063,243200.0],["1990-01-31",0.7179,0.7295,0.7063,0.7295,104000.0],["1990-02-01",0.7295,0.7411,0.7179,0.7411,353600.0],["1990-02-02",0.7295,0.799,0.7295,0.799,525600.0],["1990-02-05",0.8105,0.8105,0.799,0.8105,987200.0],["1990-02-06",0.799,0.8105,0.7874,0.799,295200.0],["1990-02-07",0.8105,0.8105,0.799,0.8105,365600.0],["1990-02-08",0.8105,0.8105,0.799,0.799,56800.0],["1990-02-09",0.8105,0.8105,0.7758,0.7874,321600.0],["1990-02-12",0.7874,0.7874,0.7642,0.7642,41600.0],["1990-02-13",0.7642,0.7758,0.7411,0.7411,140800.0],["1990-02-14",0.7411,0.7411,0.7179,0.7295,148000.0],["1990-02-15",0.7179,0.7179,0.7063,0.7179,603200.0],["1990-02-16",0.7063,0.7179,0.7063,0.7063,1010400.0],["1990-02-20",0.7063,0.7179,0.6947,0.6947,476000.0],["1990-02-21",0.6947,0.7063,0.6947,0.7063,379200.0],["1990-02-22",0.7063,0.7179,0.7063,0.7063,497600.0],["1990-02-23",0.7063,0.7179,0.7063,0.7063,286400.0],["1990-02-26",0.7063,0.7642,0.7063,0.7642,962400.0],["1990-02-27",0.7758,0.7758,0.7526,0.7526,121600.0],["1990-02-28",0.7642,0.799,0.7642,0.7874,150400.0],["1990-03-01",0.7874,0.7874,0.7411,0.7411,291200.0],["1990-03-02",0.7411,0.7526,0.7411,0.7526,81600.0],["1990-03-05",0.7526,0.7526,0.7179,0.7179,204000.0],["1990-03-06",0.7179,0.7411,0.7179,0.7411,299200.0],["1990-03-07",0.7411,0.7642,0.7063,0.7179,864000.0],["1990-03-08",0.7295,0.7411,0.6947,0.7295,544000.0],["1990-03-09",0.7295,0.7411,0.7063,0.7179,152800.0],["1990-03-12",0.7207,0.7323,0.7091,0.7207,587200.0],["1990-03-13",0.7207,0.7323,0.7091,0.7323,452000.0],["1990-03-14",0.7091,0.7207,0.6974,0.7207,108000.0],["1990-03-15",0.7091,0.7323,0.7091,0.7207,196800.0],["1990-03-16",0.7323,0.7439,0.7207,0.7439,460800.0],["1990-03-19",0.7323,0.7672,0.7323,0.7556,122400.0],["1990-03-20",0.7439,0.8253,0.7439,0.7904,1307200.0],["1990-03-21",0.7788,0.8021,0.7788,0.7788,268000.0],["1990-03-22",0.7788,0.8021,0.7672,0.8021,1480000.0],["1990-03-23",0.7788,0.8021,0.7788,0.8021,266400.0],["1990-03-26",0.8137,0.8253,0.8137,0.8137,311200.0],["1990-03-27",0.8253,0.8369,0.8137,0.8369,355200.0],["1990-03-28",0.8369,0.8834,0.8369,0.8834,408000.0],["1990-03-29",0.8834,0.8834,0.8718,0.8718,269600.0],["1990-03-30",0.8718,0.8834,0.8602,0.8718,337600.0],["1990-04-02",0.8369,0.8951,0.8369,0.8834,780000.0],["1990-04-03",0.8834,0.9183,0.8834,0.9067,656800.0],["1990-04-04",0.9183,0.9183,0.8951,0.9067,464800.0],["1990-04-05",0.9067,0.9299,0.9067,0.9299,194400.0],["1990-04-06",0.9183,0.9416,0.9067,0.9299,374400.0],["1990-04-09",0.9299,0.9299,0.8602,0.8718,680800.0],["1990-04-10",0.8602,0.8718,0.8486,0.8718,228000.0],["1990-04-11",0.8718,0.8718,0.8602,0.8602,68800.0],["1990-04-12",0.8718,0.8718,0.8486,0.8602,122400.0],["1990-04-16",0.8602,0.8834,0.8486,0.8486,279200.0],["1990-04-17",0.8369,0.8834,0.8253,0.8834,1233600.0],["1990-04-18",0.8834,0.8834,0.8602,0.8602,264800.0],["1990-04-19",0.8602,0.8718,0.8602,0.8718,120000.0],["1990-04-20",0.8602,0.8718,0.8602,0.8602,1013600.0],["1990-04-23",0.8486,0.8602,0.8369,0.8486,596800.0],["1990-04-24",0.8486,0.8602,0.8486,0.8486,95200.0],["1990-04-25",0.8602,0.8602,0.8486,0.8486,12000.0],["1990-04-26",0.8486,0.8486,0.8369,0.8369,59200.0],["1990-04-27",0.8369,0.8486,0.8369,0.8369,1005600.0],["1990-04-30",0.8253,0.8253,0.8137,0.8253,357600.0],["1990-05-01",0.8137,0.8137,0.7904,0.7904,182400.0],["1990-05-02",0.7904,0.7904,0.7672,0.7672,97600.0],["1990-05-03",0.7788,0.8137,0.7788,0.7904,354400.0],["1990-05-04",0.7904,0.8137,0.7904,0.8021,133600.0],["1990-05-07",0.8021,0.8021,0.7904,0.8021,9600.0],["1990-05-08",0.8021,0.8021,0.7788,0.7904,177600.0],["1990-05-09",0.7904,0.7904,0.7788,0.7904,195200.0],["1990-05-10",0.7904,0.8021,0.7788,0.8021,328800.0],["1990-05-11",0.8021,0.8253,0.7904,0.8253,129600.0],["1990-05-14",0.8253,0.8602,0.8253,0.8602,430400.0],["1990-05-15",0.8486,0.8602,0.8486,0.8486,476000.0],["1990-05-16",0.8602,0.8602,0.8369,0.8369,34400.0],["1990-05-17",0.8486,0.8602,0.8486,0.8486,144800.0],["1990-05-18",0.8602,0.8602,0.8253,0.8253,72000.0],["1990-05-21",0.8369,0.8369,0.8253,0.8369,101600.0],["1990-05-22",0.8369,0.8486,0.8021,0.8253,100000.0],["1990-05-23",0.8253,0.8253,0.7788,0.7904,101600.0],["1990-05-24",0.7904,0.8021,0.7788,0.8021,636800.0],["1990-05-25",0.8021,0.8137,0.7904,0.7904,385600.0],["1990-05-29",0.8021,0.8137,0.7904,0.8021,448000.0],["1990-05-30",0.8137,0.8253,0.8021,0.8021,597600.0],["1990-05-31",0.8137,0.8253,0.8021,0.8137,69600.0],["1990-06-01",0.8021,0.8137,0.8021,0.8021,156800.0],["1990-06-04",0.8021,0.8137,0.8021,0.8137,399200.0],["1990-06-05",0.8021,0.8137,0.8021,0.8137,107200.0],["1990-06-06",0.8137,0.8253,0.8137,0.8253,228000.0],["1990-06-07",0.8137,0.8253,0.8021,0.8253,164800.0],["1990-06-08",0.8253,0.8253,0.8021,0.8021,64000.0],["1990-06-11",0.8049,0.8515,0.8049,0.8515,228800.0],["1990-06-12",0.8399,0.8632,0.8399,0.8399,154400.0],["1990-06-13",0.8399,0.8515,0.8282,0.8282,158400.0],["1990-06-14",0.8282,0.8399,0.8282,0.8399,21600.0],["1990-06-15",0.8165,0.8282,0.7699,0.7699,432800.0],["1990-06-18",0.7815,0.8165,0.7815,0.8049,1073600.0],["1990-06-19",0.8049,0.8282,0.8049,0.8282,50400.0],["1990-06-20",0.8282,0.8282,0.8165,0.8282,416800.0],["1990-06-21",0.8165,0.8165,0.7932,0.8165,630400.0],["1990-06-22",0.8165,0.8282,0.8049,0.8049,264800.0],["1990-06-25",0.8049,0.8049,0.7815,0.7932,375200.0],["1990-06-26",0.8049,0.8165,0.7932,0.7932,51200.0],["1990-06-27",0.8049,0.8165,0.7932,0.7932,153600.0],["1990-06-28",0.7932,0.8049,0.7932,0.8049,54400.0],["1990-06-29",0.8049,0.8399,0.8049,0.8399,936800.0],["1990-07-02",0.8399,0.8399,0.8282,0.8282,191200.0],["1990-07-03",0.8515,0.8632,0.8399,0.8399,187200.0],["1990-07-05",0.8165,0.8165,0.7932,0.8049,117600.0],["1990-07-06",0.7932,0.8165,0.7932,0.8165,269600.0],["1990-07-09",0.8049,0.8165,0.8049,0.8165,118400.0],["1990-07-10",0.8165,0.8165,0.7932,0.8049,446400.0],["1990-07-11",0.7932,0.8282,0.7932,0.8282,339200.0],["1990-07-12",0.8165,0.8399,0.8165,0.8282,352000.0],["1990-07-13",0.8399,0.8515,0.8282,0.8515,767200.0],["1990-07-16",0.8282,0.8399,0.8282,0.8282,72800.0],["1990-07-17",0.8282,0.8399,0.8282,0.8399,32800.0],["1990-07-18",0.8282,0.8399,0.8282,0.8399,358400.0],["1990-07-19",0.8515,0.8515,0.8282,0.8282,304800.0],["1990-07-20",0.8399,0.8399,0.8282,0.8282,1522400.0],["1990-07-23",0.8399,0.8399,0.8282,0.8399,709600.0],["1990-07-24",0.8282,0.8399,0.8165,0.8399,248800.0],["1990-07-25",0.8282,0.8399,0.8165,0.8282,356000.0],["1990-07-26",0.8282,0.8515,0.8165,0.8399,373600.0],["1990-07-27",0.8399,0.8515,0.8399,0.8399,60000.0],["1990-07-30",0.8282,0.8399,0.8282,0.8399,329600.0],["1990-07-31",0.8399,0.8399,0.8165,0.8165,587200.0],["1990-08-01",0.8049,0.8165,0.7932,0.8049,226400.0],["1990-08-02",0.7932,0.7932,0.7932,0.7932,576800.0],["1990-08-03",0.7815,0.7932,0.7699,0.7699,115200.0],["1990-08-06",0.7582,0.7582,0.7232,0.7465,282400.0],["1990-08-07",0.7349,0.7465,0.6999,0.6999,100800.0],["1990-08-08",0.6999,0.7465,0.6999,0.7349,194400.0],["1990-08-09",0.7349,0.7349,0.7232,0.7232,160800.0],["1990-08-10",0.7232,0.7232,0.7115,0.7115,84800.0],["1990-08-13",0.6999,0.7115,0.6882,0.6999,135200.0],["1990-08-14",0.7115,0.7115,0.6882,0.6999,78400.0],["1990-08-15",0.6999,0.7232,0.6766,0.6766,56000.0],["1990-08-16",0.6882,0.6882,0.6416,0.6416,327200.0],["1990-08-17",0.6299,0.6416,0.6182,0.6299,550400.0],["1990-08-20",0.6416,0.6416,0.6299,0.6299,172000.0],["1990-08-21",0.6299,0.6299,0.5599,0.6182,650400.0],["1990-08-22",0.6299,0.6416,0.6182,0.6182,256000.0],["1990-08-23",0.6182,0.6182,0.6066,0.6066,171200.0],["1990-08-24",0.6182,0.6299,0.6066,0.6299,156800.0],["1990-08-27",0.6649,0.6882,0.6649,0.6882,284800.0],["1990-08-28",0.6766,0.6882,0.6649,0.6766,147200.0],["1990-08-29",0.6882,0.7115,0.6882,0.6882,353600.0],["1990-08-30",0.6882,0.6999,0.6766,0.6882,266400.0],["1990-08-31",0.6999,0.7115,0.6882,0.7115,33600.0],["1990-09-04",0.6882,0.6999,0.6766,0.6999,74400.0],["1990-09-05",0.6882,0.6882,0.6766,0.6766,284800.0],["1990-09-06",0.6766,0.6766,0.6649,0.6649,326400.0],["1990-09-07",0.6649,0.7115,0.6649,0.6766,265600.0],["1990-09-10",0.6794,0.6794,0.6559,0.6559,400000.0],["1990-09-11",0.6559,0.6794,0.6559,0.6676,180800.0],["1990-09-12",0.6677,0.6794,0.6677,0.6794,56000.0],["1990-09-13",0.6794,0.6794,0.6677,0.6794,69600.0],["1990-09-14",0.6676,0.6794,0.6676,0.6676,51200.0],["1990-09-17",0.6794,0.6911,0.6794,0.6911,178400.0],["1990-09-18",0.6794,0.7028,0.6794,0.7028,277600.0],["1990-09-19",0.6911,0.7028,0.6911,0.6911,47200.0],["1990-09-20",0.6911,0.7028,0.6911,0.6911,63200.0],["1990-09-21",0.7028,0.7028,0.6794,0.6911,190400.0],["1990-09-24",0.6794,0.6794,0.6676,0.6676,44800.0],["1990-09-25",0.6676,0.6676,0.6442,0.6559,116000.0],["1990-09-26",0.6559,0.6559,0.6442,0.6442,142400.0],["1990-09-27",0.6559,0.6559,0.6325,0.6442,79200.0],["1990-09-28",0.6325,0.6559,0.6325,0.6559,214400.0],["1990-10-01",0.6442,0.6676,0.6442,0.6559,171200.0],["1990-10-02",0.6677,0.6794,0.6442,0.6442,378400.0],["1990-10-03",0.6559,0.6559,0.6442,0.6442,162400.0],["1990-10-04",0.6559,0.6559,0.6442,0.6442,56000.0],["1990-10-05",0.6442,0.6442,0.6325,0.6442,299200.0],["1990-10-08",0.6559,0.6676,0.6559,0.6676,67200.0],["1990-10-09",0.6442,0.6442,0.6208,0.6208,348800.0],["1990-10-10",0.6208,0.6208,0.5974,0.5974,280000.0],["1990-10-11",0.6091,0.6091,0.5857,0.5857,204800.0],["1990-10-12",0.5974,0.6091,0.5857,0.6091,405600.0],["1990-10-15",0.6091,0.6676,0.5974,0.6559,139200.0],["1990-10-16",0.6559,0.6559,0.6208,0.6208,314400.0],["1990-10-17",0.6208,0.6325,0.6091,0.6208,226400.0],["1990-10-18",0.6325,0.6442,0.6325,0.6442,50400.0],["1990-10-19",0.6559,0.6794,0.6559,0.6794,511200.0],["1990-10-22",0.6559,0.6794,0.6559,0.6676,98400.0],["1990-10-23",0.6559,0.6676,0.6559,0.6559,28800.0],["1990-10-24",0.6559,0.6676,0.6559,0.6559,75200.0],["1990-10-25",0.6676,0.6676,0.6559,0.6559,14400.0],["1990-10-26",0.6442,0.6559,0.6442,0.6442,608000.0],["1990-10-29",0.6559,0.6559,0.6442,0.6559,210400.0],["1990-10-30",0.6559,0.6559,0.6325,0.6442,74400.0],["1990-10-31",0.6559,0.6559,0.6325,0.6559,283200.0],["1990-11-01",0.6676,0.6676,0.6442,0.6559,158400.0],["1990-11-02",0.6442,0.6677,0.6442,0.6442,40000.0],["1990-11-05",0.6559,0.6559,0.6442,0.6559,93600.0],["1990-11-06",0.6442,0.6559,0.6325,0.6442,32800.0],["1990-11-07",0.6325,0.6559,0.6325,0.6442,394400.0],["1990-11-08",0.6325,0.6677,0.6325,0.6442,272800.0],["1990-11-09",0.6559,0.6794,0.6559,0.6676,201600.0],["1990-11-12",0.6794,0.7028,0.6794,0.6911,363200.0],["1990-11-13",0.7028,0.7262,0.6911,0.7145,128000.0],["1990-11-14",0.7262,0.7496,0.7262,0.7379,216800.0],["1990-11-15",0.7262,0.7379,0.7262,0.7262,118400.0],["1990-11-16",0.7145,0.7262,0.7145,0.7145,132000.0],["1990-11-19",0.7262,0.7379,0.7262,0.7379,214400.0],["1990-11-20",0.7262,0.7496,0.7262,0.7379,576000.0],["1990-11-21",0.7379,0.7379,0.7028,0.7145,126400.0],["1990-11-23",0.7028,0.7145,0.7028,0.7028,8800.0],["1990-11-26",0.6794,0.6911,0.6559,0.6911,160000.0],["1990-11-27",0.6911,0.6911,0.6676,0.6676,13600.0],["1990-11-28",0.6794,0.6911,0.6677,0.6794,132800.0],["1990-11-29",0.6676,0.6794,0.6559,0.6559,59200.0],["1990-11-30",0.6677,0.6911,0.6559,0.6794,130400.0],["1990-12-03",0.6677,0.7262,0.6442,0.7262,736000.0],["1990-12-04",0.7145,0.7848,0.7028,0.7731,319200.0],["1990-12-05",0.7848,0.8199,0.7496,0.8199,409600.0],["1990-12-06",0.8433,0.9253,0.8433,0.8902,1680800.0],["1990-12-07",0.8902,0.9136,0.8551,0.8551,504000.0],["1990-12-10",0.8579,0.8579,0.8344,0.8344,179200.0],["1990-12-11",0.8461,0.8461,0.8226,0.8226,557600.0],["1990-12-12",0.8461,0.8579,0.8344,0.8461,1266400.0],["1990-12-13",0.8461,0.8696,0.8461,0.8696,1681600.0],["1990-12-14",0.8814,0.8931,0.8696,0.8931,848800.0],["1990-12-17",0.8696,0.8931,0.8579,0.8931,433600.0],["1990-12-18",0.8931,0.9401,0.8931,0.9401,684800.0],["1990-12-19",0.9401,0.9754,0.9049,0.9754,981600.0],["1990-12-20",0.9636,0.9754,0.9519,0.9636,325600.0],["1990-12-21",0.9401,0.9636,0.9284,0.9636,1193600.0],["1990-12-24",0.9519,0.9519,0.9284,0.9284,335200.0],["1990-12-26",0.9401,0.9401,0.9049,0.9049,2992800.0],["1990-12-27",0.9166,0.9166,0.8931,0.8931,868000.0],["1990-12-28",0.8931,0.8931,0.8696,0.8696,417600.0],["1990-12-31",0.8696,0.8814,0.8696,0.8814,103200.0],["1991-01-02",0.8814,0.8931,0.8814,0.8814,912800.0],["1991-01-03",0.8696,0.8814,0.8696,0.8696,258400.0],["1991-01-04",0.8696,0.8814,0.8696,0.8696,399200.0],["1991-01-07",0.8696,0.8931,0.8696,0.8814,192000.0],["1991-01-08",0.8931,0.9166,0.8696,0.8931,848800.0],["1991-01-09",0.8931,0.9401,0.8931,0.9049,331200.0],["1991-01-10",0.9049,0.9519,0.9049,0.9519,225600.0],["1991-01-11",0.9284,0.9284,0.9166,0.9284,1554400.0],["1991-01-14",0.9049,0.9049,0.8931,0.9049,36800.0],["1991-01-15",0.9049,0.9284,0.9049,0.9166,214400.0],["1991-01-16",0.9166,0.9401,0.9166,0.9284,452800.0],["1991-01-17",0.9401,0.9519,0.9166,0.9284,436000.0],["1991-01-18",0.9284,0.9754,0.9284,0.9754,653600.0],["1991-01-21",0.9754,1.0694,0.9754,1.0694,350400.0],["1991-01-22",1.0577,1.0929,1.0459,1.0694,400000.0],["1991-01-23",1.0694,1.0812,1.0459,1.0577,212000.0],["1991-01-24",1.0459,1.0577,1.0224,1.0224,90400.0],["1991-01-25",1.0107,1.0812,1.0107,1.0812,971200.0],["1991-01-28",1.0812,1.1399,1.0812,1.1282,502400.0],["1991-01-29",1.1282,1.1282,1.0929,1.1164,281600.0],["1991-01-30",1.1164,1.1282,1.1047,1.1282,283200.0],["1991-01-31",1.1164,1.1399,1.0812,1.1282,438400.0],["1991-02-01",1.1517,1.1752,1.1164,1.1752,733600.0],["1991-02-04",1.1634,1.2222,1.1634,1.2222,382400.0],["1991-02-05",1.2104,1.2692,1.1987,1.2339,593600.0],["1991-02-06",1.2339,1.3867,1.2339,1.328,722400.0],["1991-02-07",1.3044,1.3162,1.2457,1.3044,995200.0],["1991-02-08",1.3044,1.3044,1.2574,1.2927,190400.0],["1991-02-11",1.2574,1.3162,1.2574,1.3162,602400.0],["1991-02-12",1.3397,1.3515,1.3162,1.3515,2548000.0],["1991-02-13",1.3515,1.4337,1.328,1.4337,645600.0],["1991-02-14",1.4455,1.469,1.422,1.4572,1327200.0],["1991-02-15",1.4455,1.4807,1.422,1.4455,457600.0],["1991-02-19",1.422,1.4455,1.4102,1.4102,1370400.0],["1991-02-20",1.3985,1.3985,1.3162,1.3632,912000.0],["1991-02-21",1.375,1.3867,1.3515,1.3867,131200.0],["1991-02-22",1.3867,1.4102,1.3867,1.4102,1334400.0],["1991-02-25",1.4337,1.4337,1.3867,1.4102,243200.0],["1991-02-26",1.3867,1.3867,1.328,1.328,368800.0],["1991-02-27",1.3044,1.3515,1.3044,1.3162,365600.0],["1991-02-28",1.328,1.3632,1.3162,1.3632,238400.0],["1991-03-01",1.3515,1.3632,1.3515,1.3632,75200.0],["1991-03-04",1.3632,1.4102,1.3515,1.3985,888800.0],["1991-03-05",1.3867,1.4455,1.3867,1.4455,102400.0],["1991-03-06",1.469,1.4807,1.422,1.4455,391200.0],["1991-03-07",1.4572,1.4572,1.4102,1.4102,134400.0],["1991-03-08",1.3985,1.4102,1.3515,1.3515,728800.0],["1991-03-11",1.3307,1.3661,1.3307,1.3543,625600.0],["1991-03-12",1.3661,1.3778,1.3425,1.3425,427200.0],["1991-03-13",1.3425,1.3543,1.3425,1.3543,124800.0],["1991-03-14",1.3425,1.3661,1.3425,1.3543,1334400.0],["1991-03-15",1.319,1.3425,1.319,1.319,435200.0],["1991-03-18",1.319,1.319,1.2718,1.3072,71200.0],["1991-03-19",1.3896,1.4132,1.3307,1.3307,577600.0],["1991-03-20",1.3425,1.3425,1.2954,1.3072,402400.0],["1991-03-21",1.319,1.319,1.3072,1.3072,409600.0],["1991-03-22",1.319,1.3307,1.3072,1.3307,414400.0],["1991-03-25",1.3778,1.4132,1.3778,1.4132,622400.0],["1991-03-26",1.4249,1.4249,1.4014,1.4132,708000.0],["1991-03-27",1.4014,1.4132,1.3425,1.3425,84000.0],["1991-03-28",1.3543,1.3661,1.3543,1.3661,57600.0],["1991-04-01",1.3661,1.3778,1.3425,1.3425,92800.0],["1991-04-02",1.319,1.3307,1.2954,1.319,812000.0],["1991-04-03",1.3425,1.3425,1.3072,1.3072,178400.0],["1991-04-04",1.3425,1.3543,1.319,1.3307,161600.0],["1991-04-05",1.3778,1.4014,1.3661,1.3778,274400.0],["1991-04-08",1.3661,1.4132,1.3543,1.4132,70400.0],["1991-04-09",1.4132,1.4132,1.3896,1.3896,254400.0],["1991-04-10",1.3896,1.4132,1.3896,1.4132,117600.0],["1991-04-11",1.4249,1.7311,1.4132,1.7311,1169600.0],["1991-04-12",1.684,1.684,1.5309,1.6487,956000.0],["1991-04-15",1.6605,1.6605,1.5074,1.5545,352800.0],["1991-04-16",1.578,1.6487,1.5545,1.6251,492000.0],["1991-04-17",1.6251,1.684,1.6134,1.6487,343200.0],["1991-04-18",1.6251,1.6369,1.5545,1.5663,124000.0],["1991-04-19",1.578,1.6016,1.5663,1.5663,89600.0],["1991-04-22",1.5545,1.5898,1.5545,1.578,52800.0],["1991-04-23",1.578,1.578,1.5427,1.5545,1063200.0],["1991-04-24",1.5545,1.5663,1.5427,1.5663,65600.0],["1991-04-25",1.5545,1.5663,1.5545,1.5545,69600.0],["1991-04-26",1.5427,1.5545,1.5192,1.5545,255200.0],["1991-04-29",1.5663,1.6016,1.5309,1.5427,536000.0],["1991-04-30",1.5427,1.578,1.5309,1.578,456000.0],["1991-05-01",1.6487,1.6487,1.5545,1.5663,233600.0],["1991-05-02",1.6016,1.6016,1.5663,1.578,100000.0],["1991-05-03",1.578,1.6251,1.578,1.6251,110400.0],["1991-05-06",1.6016,1.6134,1.5663,1.578,131200.0],["1991-05-07",1.5663,1.5898,1.5545,1.5545,288000.0],["1991-05-08",1.5427,1.5663,1.5427,1.5663,123200.0],["1991-05-09",1.5663,1.5663,1.5545,1.5663,517600.0],["1991-05-10",1.5663,1.5663,1.5427,1.5427,239200.0],["1991-05-13",1.5427,1.5545,1.5427,1.5427,62400.0],["1991-05-14",1.5427,1.5545,1.5427,1.5427,314400.0],["1991-05-15",1.5545,1.5545,1.5309,1.5309,364000.0],["1991-05-16",1.5545,1.5545,1.5309,1.5545,416000.0],["1991-05-17",1.5545,1.5663,1.5427,1.5663,1093600.0],["1991-05-20",1.5545,1.5663,1.5545,1.5545,68000.0],["1991-05-21",1.5427,1.5663,1.5427,1.5545,44800.0],["1991-05-22",1.5427,1.5427,1.4367,1.4485,248800.0],["1991-05-23",1.4485,1.4485,1.3425,1.3543,306400.0],["1991-05-24",1.3425,1.4367,1.3425,1.4249,190400.0],["1991-05-28",1.4132,1.4249,1.3778,1.4014,54400.0],["1991-05-29",1.4014,1.4367,1.4014,1.4249,133600.0],["1991-05-30",1.4249,1.5074,1.4132,1.5074,724000.0],["1991-05-31",1.4956,1.5074,1.4838,1.4956,203200.0],["1991-06-03",1.4956,1.4956,1.4838,1.4838,174400.0],["1991-06-04",1.4956,1.4956,1.4838,1.4956,28000.0],["1991-06-05",1.4956,1.4956,1.4485,1.4485,526400.0],["1991-06-06",1.4249,1.4485,1.4132,1.4485,138400.0],["1991-06-07",1.4249,1.4249,1.3425,1.3425,174400.0],["1991-06-10",1.3689,1.4043,1.3571,1.4043,608000.0],["1991-06-11",1.4043,1.4043,1.3453,1.3689,208800.0],["1991-06-12",1.3689,1.3689,1.3217,1.3217,64000.0],["1991-06-13",1.3099,1.3453,1.3099,1.3217,36000.0],["1991-06-14",1.3335,1.3335,1.3217,1.3217,123200.0],["1991-06-17",1.3099,1.3099,1.2863,1.2863,172800.0],["1991-06-18",1.2509,1.2745,1.1919,1.1919,237600.0],["1991-06-19",1.1683,1.2155,1.1565,1.2037,380000.0],["1991-06-20",1.2155,1.2745,1.2155,1.2509,376000.0],["1991-06-21",1.2391,1.3099,1.2391,1.2745,392800.0],["1991-06-24",1.2627,1.2627,1.2037,1.2037,242400.0],["1991-06-25",1.2155,1.2273,1.2037,1.2273,596800.0],["1991-06-26",1.2391,1.2391,1.1919,1.1919,111200.0],["1991-06-27",1.2037,1.2273,1.2037,1.2155,538400.0],["1991-06-28",1.2037,1.2155,1.1801,1.1919,363200.0],["1991-07-01",1.1683,1.2391,1.1683,1.2155,307200.0],["1991-07-02",1.2273,1.2391,1.2155,1.2155,399200.0],["1991-07-03",1.2037,1.2037,1.1919,1.1919,69600.0],["1991-07-05",1.1801,1.2155,1.1801,1.2037,45600.0],["1991-07-08",1.1919,1.2745,1.1801,1.2627,143200.0],["1991-07-09",1.2745,1.3217,1.2627,1.2745,231200.0],["1991-07-10",1.2627,1.2745,1.2155,1.2155,199200.0],["1991-07-11",1.2273,1.2273,1.1801,1.1801,63200.0],["1991-07-12",1.1919,1.2037,1.1801,1.1801,172800.0],["1991-07-15",1.1919,1.2273,1.1801,1.2155,192800.0],["1991-07-16",1.2037,1.2273,1.1919,1.2273,332800.0],["1991-07-17",1.2273,1.2981,1.2273,1.2981,337600.0],["1991-07-18",1.2745,1.3099,1.2273,1.3099,675200.0],["1991-07-19",1.3217,1.3217,1.2981,1.2981,241600.0],["1991-07-22",1.3099,1.3099,1.2745,1.2745,79200.0],["1991-07-23",1.2863,1.2981,1.2509,1.2509,49600.0],["1991-07-24",1.2391,1.2509,1.2273,1.2273,92800.0],["1991-07-25",1.2391,1.2509,1.2155,1.2155,24000.0],["1991-07-26",1.2273,1.2391,1.2155,1.2273,55200.0],["1991-07-29",1.2509,1.2509,1.2273,1.2273,64800.0],["1991-07-30",1.2391,1.2745,1.2273,1.2745,44800.0],["1991-07-31",1.2627,1.3217,1.2627,1.3217,149600.0],["1991-08-01",1.3099,1.3099,1.2863,1.2863,43200.0],["1991-08-02",1.2863,1.2981,1.2627,1.2627,22400.0],["1991-08-05",1.2627,1.2627,1.2273,1.2273,198400.0],["1991-08-06",1.2273,1.2509,1.2273,1.2273,432000.0],["1991-08-07",1.2627,1.2627,1.2273,1.2509,132800.0],["1991-08-08",1.2863,1.2981,1.2627,1.2745,231200.0],["1991-08-09",1.2863,1.2863,1.2509,1.2745,91200.0],["1991-08-12",1.2745,1.2745,1.2509,1.2627,107200.0],["1991-08-13",1.2627,1.2745,1.2391,1.2627,154400.0],["1991-08-14",1.2745,1.2863,1.2745,1.2745,212000.0],["1991-08-15",1.2981,1.3217,1.2863,1.2981,153600.0],["1991-08-16",1.3217,1.3217,1.2391,1.2509,330400.0],["1991-08-19",1.2627,1.2627,1.1801,1.2391,325600.0],["1991-08-20",1.2509,1.2745,1.2391,1.2391,61600.0],["1991-08-21",1.2509,1.3099,1.2509,1.2981,256000.0],["1991-08-22",1.3099,1.3217,1.3099,1.3217,211200.0],["1991-08-23",1.3217,1.3453,1.3099,1.3335,250400.0],["1991-08-26",1.3453,1.3807,1.3453,1.3689,93600.0],["1991-08-27",1.3689,1.4279,1.3689,1.4043,357600.0],["1991-08-28",1.4161,1.4161,1.3807,1.3925,97600.0],["1991-08-29",1.4161,1.4161,1.3689,1.3807,86400.0],["1991-08-30",1.4043,1.4043,1.3807,1.3807,93600.0],["1991-09-03",1.3925,1.4161,1.3807,1.4161,176000.0],["1991-09-04",1.4043,1.4043,1.3807,1.3807,27200.0],["1991-09-05",1.3807,1.3807,1.3571,1.3571,152800.0],["1991-09-06",1.3689,1.3925,1.3571,1.3689,129600.0],["1991-09-09",1.3718,1.3718,1.3363,1.3363,26400.0],["1991-09-10",1.3127,1.3127,1.3008,1.3008,132000.0],["1991-09-11",1.3127,1.3127,1.289,1.3127,33600.0],["1991-09-12",1.3127,1.3127,1.2772,1.2772,86400.0],["1991-09-13",1.289,1.3127,1.2772,1.289,72000.0],["1991-09-16",1.289,1.3718,1.289,1.3718,558400.0],["1991-09-17",1.3836,1.3954,1.3718,1.3954,260000.0],["1991-09-18",1.3836,1.4191,1.3836,1.4191,180800.0],["1991-09-19",1.4073,1.4664,1.4073,1.4546,284000.0],["1991-09-20",1.4664,1.49,1.4546,1.4782,346400.0],["1991-09-23",1.4664,1.4664,1.4546,1.4664,157600.0],["1991-09-24",1.4546,1.4546,1.4427,1.4427,137600.0],["1991-09-25",1.4191,1.4309,1.3954,1.4073,233600.0],["1991-09-26",1.3954,1.4427,1.3954,1.4191,202400.0],["1991-09-27",1.4309,1.4546,1.4309,1.4546,120800.0],["1991-09-30",1.4427,1.4782,1.4309,1.4664,461600.0],["1991-10-01",1.49,1.5373,1.49,1.5373,956000.0],["1991-10-02",1.5373,1.5492,1.4782,1.49,137600.0],["1991-10-03",1.49,1.5019,1.4664,1.4664,280000.0],["1991-10-04",1.4782,1.49,1.4546,1.4546,328800.0],["1991-10-07",1.4546,1.4546,1.4073,1.4073,144000.0],["1991-10-08",1.4191,1.4546,1.4191,1.4546,173600.0],["1991-10-09",1.4546,1.4664,1.4191,1.4191,325600.0],["1991-10-10",1.4309,1.49,1.4309,1.49,172800.0],["1991-10-11",1.5137,1.5137,1.5019,1.5137,232000.0],["1991-10-14",1.5137,1.5137,1.4782,1.49,162400.0],["1991-10-15",1.4782,1.5019,1.4664,1.5019,233600.0],["1991-10-16",1.5019,1.5137,1.5019,1.5019,201600.0],["1991-10-17",1.5137,1.5373,1.5019,1.5373,241600.0],["1991-10-18",1.5373,1.5373,1.5019,1.5255,166400.0],["1991-10-21",1.5373,1.5373,1.5019,1.5137,128800.0],["1991-10-22",1.5255,1.5255,1.5019,1.5137,102400.0],["1991-10-23",1.49,1.5019,1.49,1.5019,16800.0],["1991-10-24",1.5255,1.5492,1.5137,1.5137,180000.0],["1991-10-25",1.49,1.5137,1.4782,1.49,180800.0],["1991-10-28",1.5019,1.561,1.5019,1.561,477600.0],["1991-10-29",1.5255,1.5373,1.5019,1.5255,432800.0],["1991-10-30",1.5137,1.5255,1.49,1.49,254400.0],["1991-10-31",1.49,1.5019,1.4546,1.4546,391200.0],["1991-11-01",1.4427,1.4427,1.4073,1.4191,136000.0],["1991-11-04",1.4191,1.4427,1.4191,1.4427,212000.0],["1991-11-05",1.4427,1.4546,1.4427,1.4427,76800.0],["1991-11-06",1.4427,1.49,1.4427,1.49,347200.0],["1991-11-07",1.49,1.5728,1.49,1.5728,752000.0],["1991-11-08",1.5728,1.5965,1.561,1.5965,1312000.0],["1991-11-11",1.6083,1.6201,1.5965,1.6201,1928800.0],["1991-11-12",1.6319,1.6911,1.6319,1.6792,1138400.0],["1991-11-13",1.6556,1.6556,1.6438,1.6438,270400.0],["1991-11-14",1.6438,1.6674,1.6319,1.6674,962400.0],["1991-11-15",1.6792,1.6792,1.5846,1.5846,238400.0],["1991-11-18",1.6201,1.6319,1.561,1.6201,238400.0],["1991-11-19",1.6083,1.6083,1.5728,1.5965,108000.0],["1991-11-20",1.6083,1.6792,1.6083,1.6674,417600.0],["1991-11-21",1.6792,1.6792,1.6556,1.6792,408800.0],["1991-11-22",1.6792,1.6792,1.6674,1.6674,492000.0],["1991-11-25",1.6674,1.6911,1.6556,1.6674,653600.0],["1991-11-26",1.6792,1.7029,1.6674,1.7029,1200800.0],["1991-11-27",1.7266,1.762,1.7029,1.7384,449600.0],["1991-11-29",1.7502,1.7502,1.7029,1.7029,376800.0],["1991-12-02",1.6911,1.6911,1.6792,1.6792,299200.0],["1991-12-03",1.6792,1.6792,1.6438,1.6556,462400.0],["1991-12-04",1.6438,1.6792,1.6319,1.6792,404000.0],["1991-12-05",1.6792,1.7265,1.6792,1.7029,251200.0],["1991-12-06",1.7029,1.7739,1.7029,1.7739,810400.0],["1991-12-09",1.7767,1.8004,1.753,1.8004,904000.0],["1991-12-10",1.7885,1.8004,1.7649,1.7767,583200.0],["1991-12-11",1.753,1.7885,1.753,1.7767,390400.0],["1991-12-12",1.7649,1.7885,1.7649,1.7885,368000.0],["1991-12-13",1.7885,1.8004,1.7767,1.8004,1039200.0],["1991-12-16",1.8004,1.8359,1.7885,1.8241,1062400.0],["1991-12-17",1.8478,1.8596,1.8241,1.8241,449600.0],["1991-12-18",1.8241,1.8596,1.8241,1.8478,139200.0],["1991-12-19",1.8478,1.8833,1.8478,1.8715,433600.0],["1991-12-20",1.8951,1.8951,1.8596,1.8596,1281600.0],["1991-12-23",1.8833,1.9781,1.8715,1.9781,575200.0],["1991-12-24",1.9662,2.061,1.9662,2.061,307200.0],["1991-12-26",2.061,2.061,1.9662,2.0017,582400.0],["1991-12-27",2.0373,2.2623,2.0254,2.2623,853600.0],["1991-12-30",2.2979,2.3808,2.286,2.3571,2304000.0],["1991-12-31",2.3097,2.3334,2.132,2.2268,1456000.0],["1992-01-02",2.2505,2.2623,2.1557,2.1913,1200800.0],["1992-01-03",2.1913,2.1913,2.132,2.1557,821600.0],["1992-01-06",2.1794,2.2505,2.1676,2.1794,1223200.0],["1992-01-07",2.1557,2.1557,2.0728,2.1083,671200.0],["1992-01-08",2.0728,2.1557,2.0728,2.1557,1038400.0],["1992-01-09",2.1557,2.1794,2.1557,2.1557,671200.0],["1992-01-10",2.1202,2.1794,2.1202,2.1794,1663200.0],["1992-01-13",2.1794,2.2979,2.1557,2.2979,1889600.0],["1992-01-14",2.2979,2.3571,2.2742,2.3215,1797600.0],["1992-01-15",2.3334,2.3926,2.2742,2.3215,1975200.0],["1992-01-16",2.3689,2.3926,2.3571,2.3926,1576000.0],["1992-01-17",2.4045,2.4992,2.3926,2.4755,1923200.0],["1992-01-20",2.4992,2.5821,2.4874,2.5229,842400.0],["1992-01-21",2.4992,2.5229,2.4281,2.4281,228800.0],["1992-01-22",2.3808,2.3808,2.3215,2.3452,1420800.0],["1992-01-23",2.3571,2.4281,2.3571,2.3926,277600.0],["1992-01-24",2.4045,2.44,2.4045,2.4281,240800.0],["1992-01-27",2.4281,2.4874,2.4045,2.4045,880800.0],["1992-01-28",2.5584,2.6058,2.5229,2.5229,4932000.0],["1992-01-29",2.5703,2.665,2.5703,2.6177,3168800.0],["1992-01-30",2.6414,2.6414,2.6177,2.6414,1581600.0],["1992-01-31",2.6414,2.6414,2.6295,2.6414,1200800.0],["1992-02-03",2.6414,2.6414,2.6058,2.6058,1235200.0],["1992-02-04",2.6058,2.6177,2.5703,2.594,1028000.0],["1992-02-05",2.6058,2.6295,2.6058,2.6058,967200.0],["1992-02-06",2.6177,2.6295,2.5821,2.5821,857600.0],["1992-02-07",2.6058,2.6295,2.5229,2.5348,1224800.0],["1992-02-10",2.5584,2.6887,2.5584,2.6769,2616000.0],["1992-02-11",2.6769,2.748,2.6769,2.748,2301600.0],["1992-02-12",2.748,2.8072,2.665,2.7835,1893600.0],["1992-02-13",2.7953,2.7953,2.7361,2.748,1123200.0],["1992-02-14",2.748,2.7716,2.748,2.7716,1328000.0],["1992-02-18",2.8664,2.9375,2.8427,2.9375,2300800.0],["1992-02-19",2.9375,3.0085,2.8427,2.9138,2529600.0],["1992-02-20",2.9256,2.9375,2.8664,2.8782,1315200.0],["1992-02-21",2.9019,2.9256,2.7835,2.8072,1874400.0],["1992-02-24",2.7835,2.7835,2.6295,2.6532,1616000.0],["1992-02-25",2.6887,2.6887,2.6177,2.6532,1213600.0],["1992-02-26",2.6414,2.7953,2.6295,2.7953,1160000.0],["1992-02-27",2.7835,2.8309,2.748,2.7716,868000.0],["1992-02-28",2.7716,2.7716,2.6532,2.7243,468800.0],["1992-03-02",2.7243,2.7243,2.6887,2.7006,511200.0],["1992-03-03",2.7006,2.7243,2.7006,2.7243,901600.0],["1992-03-04",2.748,2.7953,2.748,2.7598,608800.0],["1992-03-05",2.7835,2.7953,2.7006,2.7006,469600.0],["1992-03-06",2.7243,2.748,2.6532,2.665,544800.0],["1992-03-09",2.6532,2.748,2.6414,2.748,686400.0],["1992-03-10",2.7953,2.8782,2.7953,2.8309,2104000.0],["1992-03-11",2.8309,2.8309,2.748,2.7598,468800.0],["1992-03-12",2.748,2.7598,2.6887,2.6887,590400.0],["1992-03-13",2.7006,2.7243,2.5348,2.6295,1246400.0],["1992-03-16",2.6058,2.7006,2.5821,2.7006,777600.0],["1992-03-17",2.7243,2.748,2.665,2.6769,1034400.0],["1992-03-18",2.6769,2.7953,2.6414,2.7953,1517600.0],["1992-03-19",2.819,2.8427,2.8072,2.8309,857600.0],["1992-03-20",2.8309,2.8309,2.7006,2.7243,1346400.0],["1992-03-23",2.6944,2.6944,2.6587,2.6587,1099200.0],["1992-03-24",2.6825,2.7181,2.6825,2.6944,1401600.0],["1992-03-25",2.7062,2.7062,2.6706,2.6706,1074400.0],["1992-03-26",2.6944,2.73,2.6706,2.6706,991200.0],["1992-03-27",2.6706,2.6706,2.6231,2.635,741600.0],["1992-03-30",2.6113,2.6113,2.457,2.4688,1283200.0],["1992-03-31",2.4451,2.5638,2.3858,2.5638,2150400.0],["1992-04-01",2.5044,2.5282,2.4688,2.5163,1372000.0],["1992-04-02",2.5282,2.5401,2.4807,2.5401,856000.0],["1992-04-03",2.5401,2.5519,2.457,2.4688,743200.0],["1992-04-06",2.4688,2.635,2.4451,2.635,878400.0],["1992-04-07",2.6587,2.6587,2.4926,2.4926,684800.0],["1992-04-08",2.4688,2.4688,2.3501,2.3501,1070400.0],["1992-04-09",2.362,2.5044,2.3383,2.4926,582400.0],["1992-04-10",2.5401,2.635,2.5282,2.5282,794400.0],["1992-04-13",2.5757,2.5757,2.5401,2.5638,247200.0],["1992-04-14",2.5163,2.5282,1.8991,2.4451,10662400.0],["1992-04-15",2.4214,2.4688,2.089,2.1958,3748000.0],["1992-04-16",2.1721,2.2077,2.0415,2.0653,2913600.0],["1992-04-20",2.1602,2.1958,2.0534,2.0771,2945600.0],["1992-04-21",2.0771,2.089,1.9585,1.9703,2053600.0],["1992-04-22",1.9822,1.9822,1.8279,1.8398,1106400.0],["1992-04-23",1.8398,1.8635,1.6973,1.8041,2389600.0],["1992-04-24",1.8041,1.8635,1.8041,1.816,616800.0],["1992-04-27",1.8635,1.9585,1.8635,1.9466,1314400.0],["1992-04-28",1.9703,2.0178,1.9228,1.9466,1764800.0],["1992-04-29",1.9466,1.9703,1.8041,1.8041,662400.0],["1992-04-30",1.8516,2.0178,1.8398,2.0178,2105600.0],["1992-05-01",1.9941,2.0297,1.9703,2.0178,2464800.0],["1992-05-04",2.0415,2.0771,1.9941,2.0297,965600.0],["1992-05-05",2.0415,2.0771,2.0415,2.0653,914400.0],["1992-05-06",2.0653,2.0771,2.0415,2.0534,1260000.0],["1992-05-07",2.0653,2.0771,2.0534,2.0771,2222400.0],["1992-05-08",2.0771,2.089,2.0653,2.0653,952000.0],["1992-05-11",2.1128,2.1365,2.0771,2.089,766400.0],["1992-05-12",2.089,2.089,2.0653,2.0771,724000.0],["1992-05-13",2.0771,2.089,2.0534,2.089,1287200.0],["1992-05-14",2.1246,2.1246,2.0178,2.0178,1402400.0],["1992-05-15",2.0297,2.0297,1.9703,1.9703,618400.0],["1992-05-18",1.9822,2.0178,1.9822,2.0178,808000.0],["1992-05-19",2.0178,2.0771,2.0059,2.0771,1255200.0],["1992-05-20",2.0771,2.2433,2.0771,2.1721,958400.0],["1992-05-21",2.1602,2.1721,2.1365,2.1365,218400.0],["1992-05-22",2.1484,2.1602,2.1246,2.1602,878400.0],["1992-05-26",2.1602,2.1602,2.1128,2.1128,602400.0],["1992-05-27",2.1246,2.1365,2.089,2.089,376000.0],["1992-05-28",2.1009,2.1128,2.0771,2.1009,444000.0],["1992-05-29",2.089,2.1246,2.089,2.1128,2024800.0],["1992-06-01",2.1009,2.1009,2.0059,2.0059,732800.0],["1992-06-02",2.0178,2.089,2.0178,2.0771,1240800.0],["1992-06-03",2.0771,2.1128,2.0771,2.1009,547200.0],["1992-06-04",2.1246,2.1246,2.1009,2.1009,582400.0],["1992-06-05",2.1009,2.1602,2.1009,2.1484,500000.0],["1992-06-08",2.184,2.184,2.1246,2.1246,980800.0],["1992-06-09",2.1365,2.1365,2.1128,2.1246,200800.0],["1992-06-10",2.1365,2.1365,2.1128,2.1128,454400.0],["1992-06-11",2.1128,2.1365,2.1009,2.1128,777600.0],["1992-06-12",2.1365,2.184,2.1246,2.1602,716000.0],["1992-06-15",2.1302,2.1778,2.1302,2.154,340800.0],["1992-06-16",2.1659,2.1659,2.1183,2.1183,332000.0],["1992-06-17",2.1183,2.1302,2.0945,2.1064,2169600.0],["1992-06-18",2.1064,2.1064,1.9636,1.9755,1331200.0],["1992-06-19",1.9517,1.9636,1.9041,1.916,747200.0],["1992-06-22",1.8684,1.8922,1.8327,1.8446,1065600.0],["1992-06-23",1.8565,1.916,1.8565,1.9041,1322400.0],["1992-06-24",1.916,1.916,1.8446,1.8684,112000.0],["1992-06-25",1.8684,1.8684,1.7851,1.797,727200.0],["1992-06-26",1.7613,1.8208,1.7613,1.8089,608800.0],["1992-06-29",1.8089,1.8089,1.6899,1.7137,1614400.0],["1992-06-30",1.7256,1.7375,1.6423,1.6423,1363200.0],["1992-07-01",1.6661,1.797,1.6661,1.7851,1571200.0],["1992-07-02",1.8446,1.9279,1.8208,1.916,2663200.0],["1992-07-06",1.9398,1.9755,1.9041,1.9279,684000.0],["1992-07-07",1.9517,1.9636,1.8922,1.9041,464000.0],["1992-07-08",1.8922,1.8922,1.8565,1.8684,2127200.0],["1992-07-09",1.8684,1.9279,1.8684,1.9279,609600.0],["1992-07-10",1.9517,2.0231,1.9398,2.0231,700800.0],["1992-07-13",1.9874,2.035,1.9517,2.035,424000.0],["1992-07-14",2.035,2.1302,2.035,2.0945,1063200.0],["1992-07-15",2.0945,2.1421,2.0945,2.0945,748800.0],["1992-07-16",2.0707,2.0826,2.0588,2.0826,549600.0],["1992-07-17",2.0707,2.0826,2.0469,2.0826,392800.0],["1992-07-20",2.0707,2.1183,2.035,2.1064,1204000.0],["1992-07-21",2.1421,2.1659,2.1302,2.1659,656800.0],["1992-07-22",2.1421,2.1778,2.1302,2.1778,925600.0],["1992-07-23",2.2612,2.2731,2.1897,2.2016,968800.0],["1992-07-24",2.2016,2.285,2.1897,2.2612,1051200.0],["1992-07-27",2.2612,2.404,2.2612,2.404,1138400.0],["1992-07-28",2.4278,2.4992,2.4159,2.4992,2894400.0],["1992-07-29",2.4516,2.4992,2.404,2.4635,2547200.0],["1992-07-30",2.4397,2.4992,2.4397,2.4992,1236000.0],["1992-07-31",2.4754,2.4873,2.4516,2.4516,448000.0],["1992-08-03",2.4278,2.4516,2.4159,2.4516,912000.0],["1992-08-04",2.4516,2.4516,2.4397,2.4516,670400.0],["1992-08-05",2.4397,2.4397,2.3683,2.3921,753600.0],["1992-08-06",2.404,2.4516,2.404,2.4516,540000.0],["1992-08-07",2.4397,2.4516,2.3921,2.3921,623200.0],["1992-08-10",2.404,2.4516,2.3921,2.4397,268000.0],["1992-08-11",2.4397,2.4516,2.4278,2.4516,704000.0],["1992-08-12",2.4397,2.4516,2.3921,2.3921,980000.0],["1992-08-13",2.3921,2.3921,2.3088,2.3088,323200.0],["1992-08-14",2.3207,2.3445,2.3088,2.3445,776000.0],["1992-08-17",2.3445,2.3802,2.3445,2.3683,242400.0],["1992-08-18",2.3564,2.3564,2.3326,2.3445,739200.0],["1992-08-19",2.3445,2.3445,2.2969,2.3088,490400.0],["1992-08-20",2.285,2.3207,2.285,2.3207,423200.0],["1992-08-21",2.3088,2.3326,2.2612,2.2612,672800.0],["1992-08-24",2.2373,2.2493,2.2016,2.2135,298400.0],["1992-08-25",2.2135,2.3326,2.1778,2.3088,1516000.0],["1992-08-26",2.3088,2.3207,2.2373,2.2373,461600.0],["1992-08-27",2.2493,2.2731,2.2016,2.2135,2871200.0],["1992-08-28",2.2374,2.2493,2.2016,2.2016,275200.0],["1992-08-31",2.2254,2.2492,2.1778,2.1897,996800.0],["1992-09-01",2.1659,2.1778,2.154,2.1659,346400.0],["1992-09-02",2.1778,2.1897,2.1659,2.1778,366400.0],["1992-09-03",2.1778,2.1897,2.1659,2.1778,816800.0],["1992-09-04",2.1897,2.1897,2.1659,2.1897,183200.0],["1992-09-08",2.1778,2.1897,2.1778,2.1778,80800.0],["1992-09-09",2.1778,2.2135,2.1659,2.1778,570400.0],["1992-09-10",2.1897,2.1897,2.1064,2.1659,457600.0],["1992-09-11",2.1421,2.1659,2.1421,2.154,717600.0],["1992-09-14",2.1956,2.2075,2.1478,2.1598,1065600.0],["1992-09-15",2.1478,2.1598,2.112,2.1478,1416800.0],["1992-09-16",2.1478,2.1598,2.124,2.124,2024800.0],["1992-09-17",2.1478,2.1478,2.1001,2.1001,132000.0],["1992-09-18",2.0524,2.0643,2.0166,2.0285,1049600.0],["1992-09-21",2.0285,2.0285,1.9927,2.0046,528000.0],["1992-09-22",2.0285,2.0882,2.0285,2.0762,1571200.0],["1992-09-23",2.0762,2.1478,2.0762,2.124,482400.0],["1992-09-24",2.1598,2.2194,2.1359,2.1956,1072800.0],["1992-09-25",2.1836,2.2314,2.1717,2.1956,235200.0],["1992-09-28",2.1717,2.2314,2.1717,2.2314,403200.0],["1992-09-29",2.2672,2.3388,2.2672,2.2791,829600.0],["1992-09-30",2.2791,2.291,2.2672,2.291,134400.0],["1992-10-01",2.291,2.291,2.1836,2.2075,379200.0],["1992-10-02",2.2314,2.2672,2.1478,2.1598,933600.0],["1992-10-05",2.1359,2.1956,2.0762,2.1956,815200.0],["1992-10-06",2.1956,2.2194,2.1836,2.1836,330400.0],["1992-10-07",2.1956,2.2194,2.1836,2.1956,732800.0],["1992-10-08",2.1836,2.2314,2.1717,2.2194,456000.0],["1992-10-09",2.2433,2.2433,2.1836,2.1836,248000.0],["1992-10-12",2.1717,2.2314,2.1717,2.2194,493600.0],["1992-10-13",2.2314,2.3149,2.2314,2.2314,241600.0],["1992-10-14",2.2194,2.291,2.2194,2.2433,302400.0],["1992-10-15",2.2314,2.2552,2.2314,2.2552,61600.0],["1992-10-16",2.2433,2.3626,2.2433,2.3626,401600.0],["1992-10-19",2.3507,2.4462,2.3507,2.4462,582400.0],["1992-10-20",2.5297,2.5774,2.4223,2.4342,860000.0],["1992-10-21",2.47,2.47,2.3746,2.3746,484800.0],["1992-10-22",2.5058,2.5535,2.4581,2.4939,2911200.0],["1992-10-23",2.5177,2.5177,2.4581,2.47,1068800.0],["1992-10-26",2.47,2.4819,2.4223,2.4819,1533600.0],["1992-10-27",2.4939,2.5058,2.47,2.4819,941600.0],["1992-10-28",2.4819,2.5297,2.47,2.5297,842400.0],["1992-10-29",2.5774,2.5893,2.5416,2.5416,735200.0],["1992-10-30",2.5535,2.5535,2.5297,2.5535,538400.0],["1992-11-02",2.5774,2.6132,2.5535,2.6013,1132800.0],["1992-11-03",2.6132,2.6371,2.5893,2.6251,451200.0],["1992-11-04",2.6251,2.649,2.6013,2.6013,459200.0],["1992-11-05",2.6132,2.6132,2.5893,2.5893,640800.0],["1992-11-06",2.5893,2.6132,2.5893,2.6013,383200.0],["1992-11-09",2.6251,2.6729,2.6132,2.649,643200.0],["1992-11-10",2.6729,2.6848,2.6251,2.6251,576800.0],["1992-11-11",2.649,2.6609,2.6251,2.6609,598400.0],["1992-11-12",2.6729,2.6729,2.6371,2.6609,900800.0],["1992-11-13",2.6371,2.6371,2.6132,2.6251,280800.0],["1992-11-16",2.6251,2.6967,2.6251,2.6609,371200.0],["1992-11-17",2.6848,2.6848,2.649,2.649,303200.0],["1992-11-18",2.6729,2.7087,2.6609,2.6848,637600.0],["1992-11-19",2.6848,2.7087,2.6371,2.7087,765600.0],["1992-11-20",2.7325,2.7922,2.7325,2.7922,1142400.0],["1992-11-23",2.7922,2.8041,2.7564,2.7683,703200.0],["1992-11-24",2.7445,2.7683,2.7325,2.7564,653600.0],["1992-11-25",2.7564,2.7683,2.7445,2.7564,200000.0],["1992-11-27",2.7683,2.7683,2.7445,2.7564,240000.0],["1992-11-30",2.7683,2.7683,2.6371,2.6729,702400.0],["1992-12-01",2.6967,2.7683,2.6848,2.7564,1362400.0],["1992-12-02",2.7683,2.8519,2.7445,2.8399,2224800.0],["1992-12-03",2.8519,2.9592,2.828,2.8996,2172800.0],["1992-12-04",2.8757,2.9592,2.8757,2.9592,1108000.0],["1992-12-07",2.9473,2.9592,2.9115,2.9354,663200.0],["1992-12-08",2.9354,2.9354,2.8399,2.8877,580000.0],["1992-12-09",2.8399,2.8519,2.8399,2.8519,544000.0],["1992-12-10",2.828,2.828,2.7325,2.7564,868000.0],["1992-12-11",2.7445,2.7922,2.7206,2.7683,490400.0],["1992-12-14",2.7621,2.8458,2.7621,2.8219,411200.0],["1992-12-15",2.798,2.8219,2.7621,2.7621,1020800.0],["1992-12-16",2.7741,2.786,2.7382,2.7382,640800.0],["1992-12-17",2.7382,2.8578,2.7382,2.8578,500000.0],["1992-12-18",2.8578,2.8697,2.8339,2.8697,881600.0],["1992-12-21",2.8339,2.8458,2.786,2.8099,803200.0],["1992-12-22",2.786,2.798,2.7382,2.7502,724000.0],["1992-12-23",2.7501,2.8219,2.7501,2.8099,498400.0],["1992-12-24",2.8099,2.8697,2.8099,2.8697,149600.0],["1992-12-28",2.8458,2.8697,2.8339,2.8697,220800.0],["1992-12-29",2.8697,2.9415,2.8578,2.8697,839200.0],["1992-12-30",2.8578,2.9176,2.8458,2.9056,321600.0],["1992-12-31",2.9056,2.9056,2.8578,2.8817,388800.0],["1993-01-04",2.8936,2.8936,2.8219,2.8578,701600.0],["1993-01-05",2.8578,2.8578,2.8219,2.8339,152000.0],["1993-01-06",2.8458,2.8936,2.8219,2.8697,688800.0],["1993-01-07",2.8458,2.9176,2.8458,2.8697,564000.0],["1993-01-08",2.8817,2.8936,2.8458,2.8578,948000.0],["1993-01-11",2.8458,2.8817,2.8458,2.8817,267200.0],["1993-01-12",2.8817,3.0252,2.8817,3.0252,1116000.0],["1993-01-13",3.0013,3.0969,3.0013,3.085,1235200.0],["1993-01-14",3.061,3.1447,3.0013,3.0371,2188800.0],["1993-01-15",3.0371,3.085,2.9893,3.0491,1716800.0],["1993-01-18",3.0252,3.0491,3.0252,3.0491,540800.0],["1993-01-19",3.0491,3.061,2.9893,2.9893,395200.0],["1993-01-20",3.0013,3.0013,2.9295,2.9534,541600.0],["1993-01-21",2.9295,2.9773,2.9295,2.9654,862400.0],["1993-01-22",2.9654,3.061,2.9654,3.0252,570400.0],["1993-01-25",3.0013,3.1567,3.0013,3.1567,821600.0],["1993-01-26",3.1567,3.2045,3.1567,3.1806,1884800.0],["1993-01-27",3.1687,3.1806,3.0969,3.1447,1004800.0],["1993-01-28",3.1687,3.1687,3.085,3.0969,368800.0],["1993-01-29",3.085,3.0969,3.061,3.073,367200.0],["1993-02-01",3.0132,3.1089,2.9893,3.0969,618400.0],["1993-02-02",3.1089,3.1089,3.0371,3.0371,615200.0],["1993-02-03",3.061,3.061,3.0491,3.061,723200.0],["1993-02-04",3.085,3.1208,3.0491,3.061,328800.0],["1993-02-05",3.0491,3.073,3.0371,3.061,499200.0],["1993-02-08",3.085,3.1926,3.085,3.1089,1489600.0],["1993-02-09",3.0132,3.0132,2.7741,2.9056,3542400.0],["1993-02-10",3.0013,3.0013,2.9415,2.9415,2008000.0],["1993-02-11",2.9654,2.9654,2.9415,2.9415,435200.0],["1993-02-12",2.9415,2.9534,2.9295,2.9415,317600.0],["1993-02-16",2.9534,2.9534,2.7382,2.7502,817600.0],["1993-02-17",2.7502,2.7502,2.5349,2.5349,1636000.0],["1993-02-18",2.5708,2.6186,2.5588,2.5708,2006400.0],["1993-02-19",2.6067,2.6425,2.6067,2.6186,1222400.0],["1993-02-22",2.6306,2.7023,2.6306,2.7023,1021600.0],["1993-02-23",2.7143,2.8339,2.7143,2.8099,1452000.0],["1993-02-24",2.8219,2.8219,2.7262,2.7262,1477600.0],["1993-02-25",2.7023,2.7741,2.7023,2.7621,989600.0],["1993-02-26",2.7741,2.798,2.7502,2.7621,480800.0],["1993-03-01",2.7621,2.786,2.6545,2.6545,893600.0],["1993-03-02",2.6784,2.6904,2.6306,2.6784,451200.0],["1993-03-03",2.7143,2.7382,2.6904,2.7023,1175200.0],["1993-03-04",2.7143,2.798,2.7143,2.7502,948000.0],["1993-03-05",2.7741,2.8219,2.7741,2.8099,594400.0],["1993-03-08",2.8099,2.8578,2.786,2.8458,703200.0],["1993-03-09",2.8578,2.9773,2.8578,2.9654,836000.0],["1993-03-10",2.9654,2.9654,2.9176,2.9415,487200.0],["1993-03-11",2.9295,2.9893,2.9176,2.9176,467200.0],["1993-03-12",2.9056,2.9056,2.8578,2.8578,672000.0],["1993-03-15",2.8396,2.8995,2.8276,2.8875,334400.0],["1993-03-16",2.8875,2.8995,2.8635,2.8755,200000.0],["1993-03-17",2.7916,2.8156,2.7197,2.7197,916800.0],["1993-03-18",2.7437,2.7796,2.7078,2.7437,552000.0],["1993-03-19",2.7677,2.7677,2.7078,2.7078,474400.0],["1993-03-22",2.6838,2.6838,2.6239,2.6598,666400.0],["1993-03-23",2.6718,2.6718,2.552,2.552,583200.0],["1993-03-24",2.564,2.6119,2.5041,2.54,2084800.0],["1993-03-25",2.54,2.6119,2.54,2.5879,1985600.0],["1993-03-26",2.6119,2.6119,2.528,2.528,321600.0],["1993-03-29",2.528,2.576,2.528,2.552,732800.0],["1993-03-30",2.564,2.576,2.54,2.552,248800.0],["1993-03-31",2.564,2.6239,2.564,2.564,1002400.0],["1993-04-01",2.552,2.5879,2.5161,2.54,436000.0],["1993-04-02",2.5041,2.5041,2.3962,2.3962,668000.0],["1993-04-05",2.3244,2.4082,2.3244,2.3843,1578400.0],["1993-04-06",2.3603,2.3723,2.2525,2.2764,1358400.0],["1993-04-07",2.3004,2.4562,2.2764,2.4562,1821600.0],["1993-04-08",2.4921,2.564,2.4562,2.552,2226400.0],["1993-04-12",2.5879,2.5879,2.564,2.564,1892000.0],["1993-04-13",2.576,2.5999,2.5041,2.5161,1138400.0],["1993-04-14",2.5161,2.564,2.5161,2.564,608000.0],["1993-04-15",2.564,2.5999,2.5161,2.5999,767200.0],["1993-04-16",2.6119,2.6359,2.6119,2.6239,365600.0],["1993-04-19",2.6239,2.6838,2.6239,2.6359,1489600.0],["1993-04-20",2.6119,2.6239,2.576,2.5879,869600.0],["1993-04-21",2.564,2.564,2.4921,2.54,526400.0],["1993-04-22",2.5161,2.5161,2.4801,2.4801,202400.0],["1993-04-23",2.4681,2.4801,2.3962,2.4442,659200.0],["1993-04-26",2.4442,2.4801,2.3962,2.4202,636800.0],["1993-04-27",2.4442,2.4562,2.4442,2.4562,440800.0],["1993-04-28",2.5161,2.5879,2.5041,2.576,844800.0],["1993-04-29",2.5999,2.6119,2.564,2.5999,681600.0],["1993-04-30",2.6119,2.7557,2.6119,2.6838,953600.0],["1993-05-03",2.6838,2.8276,2.6838,2.8036,736800.0],["1993-05-04",2.8156,2.9114,2.8036,2.8755,1919200.0],["1993-05-05",2.8396,2.9354,2.8396,2.9354,440800.0],["1993-05-06",2.8995,2.9234,2.8875,2.8995,790400.0],["1993-05-07",2.8635,2.8755,2.8156,2.8515,308000.0],["1993-05-10",2.8635,2.8635,2.7796,2.7796,559200.0],["1993-05-11",2.7437,2.7557,2.7317,2.7437,822400.0],["1993-05-12",2.7437,2.8276,2.7437,2.8156,445600.0],["1993-05-13",2.8396,2.8396,2.8036,2.8156,383200.0],["1993-05-14",2.8036,2.8635,2.7796,2.8635,368000.0],["1993-05-17",2.8515,2.8635,2.7796,2.8036,461600.0],["1993-05-18",2.8156,2.8276,2.7677,2.7916,448000.0],["1993-05-19",2.8156,2.8995,2.7796,2.8755,920800.0],["1993-05-20",2.9234,2.9713,2.9234,2.9713,700000.0],["1993-05-21",2.9713,2.9713,2.8635,2.8995,189600.0],["1993-05-24",2.8995,2.8995,2.8396,2.8635,360000.0],["1993-05-25",2.8515,2.9234,2.8515,2.9234,296800.0],["1993-05-26",2.9474,2.9474,2.9114,2.9354,356800.0],["1993-05-27",2.9234,2.9354,2.9114,2.9354,301600.0],["1993-05-28",2.9234,2.9354,2.8515,2.8515,155200.0],["1993-06-01",2.8755,2.9713,2.8635,2.9594,339200.0],["1993-06-02",2.9594,3.0672,2.9474,3.0672,756000.0],["1993-06-03",3.0912,3.1271,3.0912,3.1271,1014400.0],["1993-06-04",3.1271,3.175,3.1151,3.175,728800.0],["1993-06-07",3.175,3.2349,3.175,3.187,935200.0],["1993-06-08",3.187,3.187,3.1271,3.1391,468000.0],["1993-06-09",3.1271,3.1391,3.0792,3.0912,752000.0],["1993-06-10",3.1031,3.1031,3.0073,3.0313,158400.0],["1993-06-11",3.0552,3.163,3.0552,3.1511,1262400.0],["1993-06-14",3.1448,3.1808,3.1448,3.1808,295200.0],["1993-06-15",3.1688,3.2048,3.1328,3.1808,352000.0],["1993-06-16",3.2048,3.2168,3.1688,3.1688,990400.0],["1993-06-17",3.1448,3.1568,3.1088,3.1328,405600.0],["1993-06-18",3.1208,3.1208,3.0728,3.0728,336000.0],["1993-06-21",3.0728,3.0848,2.9408,3.0128,643200.0],["1993-06-22",3.0368,3.0608,3.0128,3.0488,140800.0],["1993-06-23",3.0248,3.0248,2.9408,2.9408,663200.0],["1993-06-24",2.9408,2.9528,2.8688,2.9408,724000.0],["1993-06-25",2.9768,3.0248,2.9768,3.0008,412000.0],["1993-06-28",3.0128,3.0848,3.0008,3.0248,1548800.0],["1993-06-29",3.0488,3.0608,2.9768,3.0008,415200.0],["1993-06-30",3.0008,3.0488,3.0008,3.0368,196800.0],["1993-07-01",3.0488,3.0488,2.9888,3.0008,464800.0],["1993-07-02",2.9888,2.9888,2.8808,2.9048,274400.0],["1993-07-06",2.9048,2.9048,2.7847,2.7847,528000.0],["1993-07-07",2.8087,2.8688,2.7007,2.7007,1008000.0],["1993-07-08",2.7247,2.7967,2.4486,2.7967,2980800.0],["1993-07-09",2.8207,2.8207,2.5927,2.6407,1713600.0],["1993-07-12",2.6527,2.6527,2.6047,2.6167,488800.0],["1993-07-13",2.6407,2.7607,2.6407,2.7607,313600.0],["1993-07-14",2.7607,2.8087,2.7607,2.8087,152000.0],["1993-07-15",2.7967,2.8087,2.7727,2.7847,293600.0],["1993-07-16",2.8087,2.8327,2.7967,2.8207,272800.0],["1993-07-19",2.8207,2.8207,2.7367,2.7367,214400.0],["1993-07-20",2.7367,2.7367,2.6527,2.7247,472800.0],["1993-07-21",2.7247,2.7247,2.6887,2.7127,275200.0],["1993-07-22",2.7007,2.7847,2.7007,2.7247,340000.0],["1993-07-23",2.7247,2.8207,2.7247,2.7847,512800.0],["1993-07-26",2.7847,2.8808,2.7847,2.8808,1310400.0],["1993-07-27",2.8567,2.8808,2.8567,2.8688,1355200.0],["1993-07-28",2.8688,2.9528,2.8567,2.9288,780800.0],["1993-07-29",3.1208,3.1568,3.0488,3.1448,2445600.0],["1993-07-30",3.1208,3.1208,3.0848,3.1208,1054400.0],["1993-08-02",3.1208,3.1808,3.1208,3.1568,568800.0],["1993-08-03",3.1568,3.2408,3.1568,3.2168,852000.0],["1993-08-04",3.1928,3.2529,3.1808,3.2048,585600.0],["1993-08-05",3.2529,3.3129,3.2408,3.2529,1012800.0],["1993-08-06",3.2529,3.2529,3.2408,3.2408,644800.0],["1993-08-09",3.2649,3.3609,3.2649,3.3489,787200.0],["1993-08-10",3.3369,3.3849,3.3369,3.3729,861600.0],["1993-08-11",3.3609,3.5769,3.3609,3.5289,1123200.0],["1993-08-12",3.5409,3.5769,3.4449,3.5409,1272000.0],["1993-08-13",3.5169,3.5529,3.5169,3.5529,1084000.0],["1993-08-16",3.5529,3.5769,3.5289,3.5529,514400.0],["1993-08-17",3.5529,3.5529,3.5289,3.5409,1039200.0],["1993-08-18",3.5409,3.5649,3.5409,3.5649,996000.0],["1993-08-19",3.5889,3.649,3.5889,3.6249,555200.0],["1993-08-20",3.649,3.649,3.5289,3.5649,1377600.0],["1993-08-23",3.5649,3.5649,3.4929,3.5529,322400.0],["1993-08-24",3.5529,3.5529,3.5409,3.5529,244000.0],["1993-08-25",3.5649,3.6009,3.5649,3.6009,723200.0],["1993-08-26",3.5769,3.5769,3.5409,3.5409,216800.0],["1993-08-27",3.5529,3.5889,3.5409,3.5649,264000.0],["1993-08-30",3.5649,3.637,3.5649,3.5769,248800.0],["1993-08-31",3.5769,3.5889,3.5649,3.5889,308000.0],["1993-09-01",3.5889,3.697,3.5889,3.6249,665600.0],["1993-09-02",3.637,3.637,3.5529,3.5529,675200.0],["1993-09-03",3.5649,3.673,3.5409,3.649,641600.0],["1993-09-07",3.649,3.649,3.4689,3.4689,683200.0],["1993-09-08",3.4449,3.4449,3.3249,3.3489,793600.0],["1993-09-09",3.3489,3.4809,3.3489,3.4569,364800.0],["1993-09-10",3.4329,3.5289,3.4329,3.5289,147200.0],["1993-09-13",3.5347,3.6549,3.5347,3.6309,382400.0],["1993-09-14",3.6068,3.6068,3.5106,3.5106,584800.0],["1993-09-15",3.5107,3.5227,3.4746,3.5227,448800.0],["1993-09-16",3.5106,3.5708,3.5106,3.5587,520800.0],["1993-09-17",3.5587,3.6189,3.5587,3.5948,653600.0],["1993-09-20",3.5828,3.6068,3.5587,3.5708,116000.0],["1993-09-21",3.5467,3.6309,3.4866,3.5347,980000.0],["1993-09-22",3.5587,3.5948,3.5347,3.5948,110400.0],["1993-09-23",3.6068,3.6189,3.5948,3.5948,288000.0],["1993-09-24",3.5948,3.6068,3.5828,3.5948,43200.0],["1993-09-27",3.5948,3.6549,3.5948,3.6429,467200.0],["1993-09-28",3.6549,3.7271,3.6429,3.7271,309600.0],["1993-09-29",3.715,3.7391,3.691,3.703,238400.0],["1993-09-30",3.679,3.691,3.6429,3.6429,202400.0],["1993-10-01",3.6068,3.7511,3.6068,3.7511,378400.0],["1993-10-04",3.7752,3.9795,3.7752,3.9074,997600.0],["1993-10-05",3.9074,3.9314,3.8473,3.8473,1280800.0],["1993-10-06",3.8593,3.8834,3.8353,3.8353,450400.0],["1993-10-07",3.8232,3.8713,3.8232,3.8473,112800.0],["1993-10-08",3.8473,3.8954,3.7391,3.8954,384800.0],["1993-10-11",3.8954,3.9194,3.8473,3.8473,139200.0],["1993-10-12",3.8593,3.8593,3.7992,3.7992,218400.0],["1993-10-13",3.7992,3.7992,3.715,3.715,244000.0],["1993-10-14",3.715,3.7271,3.703,3.7271,672000.0],["1993-10-15",3.7391,3.7391,3.7271,3.7391,206400.0],["1993-10-18",3.7391,3.8112,3.7391,3.7992,805600.0],["1993-10-19",3.8232,3.9675,3.8232,3.8834,443200.0],["1993-10-20",3.8834,3.8954,3.8593,3.8834,428800.0],["1993-10-21",3.8713,3.8713,3.7872,3.7992,1616800.0],["1993-10-22",3.7992,3.7992,3.7391,3.7391,1397600.0],["1993-10-25",3.7511,3.7511,3.715,3.7271,217600.0],["1993-10-26",3.7271,3.7271,3.6309,3.6309,216800.0],["1993-10-27",3.6309,3.6309,3.5948,3.6068,1010400.0],["1993-10-28",3.6189,3.691,3.6189,3.679,816800.0],["1993-10-29",3.679,3.7271,3.679,3.691,1456000.0],["1993-11-01",3.6549,3.6549,3.6309,3.6309,716800.0],["1993-11-02",3.5828,3.6068,3.5227,3.5227,743200.0],["1993-11-03",3.5347,3.5347,3.3303,3.3544,939200.0],["1993-11-04",3.3664,3.3664,3.2702,3.2822,990400.0],["1993-11-05",3.2461,3.2461,3.174,3.2341,1540000.0],["1993-11-08",3.2582,3.4145,3.2582,3.4024,1828800.0],["1993-11-09",3.4505,3.4866,3.3904,3.3904,768000.0],["1993-11-10",3.4145,3.4145,3.3303,3.3423,677600.0],["1993-11-11",3.3544,3.3544,3.2702,3.2822,1192000.0],["1993-11-12",3.3303,3.4024,3.3183,3.4024,474400.0],["1993-11-15",3.4024,3.4505,3.4024,3.4145,416000.0],["1993-11-16",3.3904,3.4024,3.3664,3.4024,1073600.0],["1993-11-17",3.4024,3.4265,3.3904,3.4024,367200.0],["1993-11-18",3.4024,3.4024,3.3544,3.3664,1099200.0],["1993-11-19",3.3544,3.3544,3.3183,3.3303,171200.0],["1993-11-22",3.3063,3.3303,3.2822,3.3303,609600.0],["1993-11-23",3.3183,3.3544,3.3183,3.3183,446400.0],["1993-11-24",3.3664,3.4505,3.3664,3.4385,592800.0],["1993-11-26",3.4265,3.4505,3.4265,3.4385,60800.0],["1993-11-29",3.4265,3.5587,3.4265,3.5587,1072000.0],["1993-11-30",3.5347,3.5828,3.5347,3.5587,948800.0],["1993-12-01",3.5587,3.5708,3.5347,3.5467,614400.0],["1993-12-02",3.5347,3.5467,3.5106,3.5106,128800.0],["1993-12-03",3.5227,3.5227,3.4385,3.4505,202400.0],["1993-12-06",3.4626,3.4746,3.4505,3.4505,281600.0],["1993-12-07",3.4505,3.4505,3.4145,3.4505,489600.0],["1993-12-08",3.4265,3.4505,3.4145,3.4385,284800.0],["1993-12-09",3.4626,3.5227,3.4505,3.5227,366400.0],["1993-12-10",3.5227,3.5587,3.5227,3.5347,407200.0],["1993-12-13",3.5164,3.5525,3.5164,3.5525,492800.0],["1993-12-14",3.5646,3.5766,3.5646,3.5766,376800.0],["1993-12-15",3.6007,3.6127,3.5766,3.6007,216800.0],["1993-12-16",3.6248,3.6489,3.5646,3.6007,516000.0],["1993-12-17",3.6007,3.6248,3.5766,3.6127,764800.0],["1993-12-20",3.5886,3.6007,3.5043,3.5164,196000.0],["1993-12-21",3.5284,3.5284,3.408,3.408,1144000.0],["1993-12-22",3.408,3.408,3.3478,3.3719,1203200.0],["1993-12-23",3.3839,3.4321,3.3598,3.408,295200.0],["1993-12-27",3.408,3.4441,3.396,3.4441,154400.0],["1993-12-28",3.4321,3.4321,3.396,3.396,117600.0],["1993-12-29",3.3719,3.3719,3.3598,3.3719,230400.0],["1993-12-30",3.3598,3.4441,3.3598,3.4441,419200.0],["1993-12-31",3.4682,3.5646,3.4562,3.4923,587200.0],["1994-01-03",3.4682,3.4682,3.4201,3.4201,184000.0],["1994-01-04",3.408,3.408,3.3237,3.3237,646400.0],["1994-01-05",3.3237,3.3839,3.3117,3.3719,699200.0],["1994-01-06",3.396,3.4321,3.3839,3.3839,333600.0],["1994-01-07",3.3839,3.4201,3.3839,3.4201,199200.0],["1994-01-10",3.4321,3.4803,3.408,3.4803,300800.0],["1994-01-11",3.4923,3.5284,3.4923,3.5043,499200.0],["1994-01-12",3.4923,3.5525,3.4923,3.5525,108800.0],["1994-01-13",3.5766,3.6007,3.5525,3.5525,826400.0],["1994-01-14",3.5646,3.5646,3.5164,3.5405,359200.0],["1994-01-17",3.5284,3.5405,3.4682,3.4923,420800.0],["1994-01-18",3.5043,3.5164,3.396,3.408,630400.0],["1994-01-19",3.4201,3.4201,3.3839,3.408,164800.0],["1994-01-20",3.4201,3.4321,3.3237,3.3719,717600.0],["1994-01-21",3.3478,3.3598,3.3237,3.3478,416800.0],["1994-01-24",3.3478,3.3478,3.3117,3.3237,398400.0],["1994-01-25",3.3358,3.3478,3.3117,3.3237,405600.0],["1994-01-26",3.2996,3.3358,3.2755,3.2755,444800.0],["1994-01-27",3.2996,3.3358,3.2876,3.3358,182400.0],["1994-01-28",3.3478,3.4321,3.3478,3.396,502400.0],["1994-01-31",3.396,3.4201,3.3478,3.3478,418400.0],["1994-02-01",3.3719,3.4682,3.3719,3.4562,531200.0],["1994-02-02",3.7211,3.7211,3.697,3.7211,1620800.0],["1994-02-03",3.697,3.7091,3.5886,3.5886,448000.0],["1994-02-04",3.6489,3.6489,3.5525,3.6368,1220000.0],["1994-02-07",3.5886,3.6127,3.5164,3.5164,779200.0],["1994-02-08",3.4923,3.5164,3.4682,3.4682,244800.0],["1994-02-09",3.4923,3.5405,3.4803,3.5043,316000.0],["1994-02-10",3.5284,3.5284,3.4682,3.5043,408000.0],["1994-02-11",3.4803,3.5284,3.4682,3.4682,188000.0],["1994-02-14",3.4803,3.5525,3.4803,3.5405,140800.0],["1994-02-15",3.5405,3.5766,3.5405,3.5646,93600.0],["1994-02-16",3.5646,3.6007,3.5164,3.5284,325600.0],["1994-02-17",3.5284,3.5525,3.4923,3.5043,584800.0],["1994-02-18",3.4562,3.4562,3.3719,3.408,296000.0],["1994-02-22",3.4201,3.4441,3.408,3.4441,130400.0],["1994-02-23",3.4321,3.4562,3.3839,3.408,326400.0],["1994-02-24",3.408,3.408,3.2996,3.3237,969600.0],["1994-02-25",3.2876,3.3237,3.2876,3.2996,1116000.0],["1994-02-28",3.3237,3.3358,3.2515,3.2635,455200.0],["1994-03-01",3.2876,3.2996,3.2033,3.2394,356800.0],["1994-03-02",3.2153,3.2153,3.1792,3.1912,632000.0],["1994-03-03",3.1912,3.1912,2.9986,3.0347,589600.0],["1994-03-04",3.0588,3.1069,3.0588,3.0829,707200.0],["1994-03-07",3.1069,3.131,3.0829,3.0829,562400.0],["1994-03-08",3.1069,3.1069,3.0708,3.0708,292800.0],["1994-03-09",3.0829,3.0829,3.0347,3.0347,1356800.0],["1994-03-10",3.0467,3.0588,3.0227,3.0467,597600.0],["1994-03-11",3.0708,3.1069,3.0347,3.1069,789600.0],["1994-03-14",3.0886,3.1248,3.0765,3.0765,1432800.0],["1994-03-15",3.0645,3.0765,3.0042,3.0042,764000.0],["1994-03-16",3.0162,3.0765,3.0042,3.0645,409600.0],["1994-03-17",3.0886,3.161,3.0765,3.161,416000.0],["1994-03-18",3.161,3.1851,3.1248,3.1731,1439200.0],["1994-03-21",3.1489,3.161,3.0524,3.0524,321600.0],["1994-03-22",3.0645,3.0765,3.0403,3.0524,1194400.0],["1994-03-23",3.0645,3.1248,3.0645,3.1007,719200.0],["1994-03-24",3.0765,3.0765,3.0283,3.0404,460000.0],["1994-03-25",3.0404,3.0404,2.98,2.98,96000.0],["1994-03-28",2.98,2.98,2.9076,2.9076,672800.0],["1994-03-29",2.8956,2.8956,2.8111,2.8835,1199200.0],["1994-03-30",2.8594,2.8956,2.8352,2.8473,417600.0],["1994-03-31",2.8352,2.8473,2.7387,2.7991,1822400.0],["1994-04-04",2.7508,2.7629,2.6784,2.6905,696000.0],["1994-04-05",2.7508,2.8232,2.7387,2.8232,737600.0],["1994-04-06",2.7991,2.8473,2.7749,2.8111,914400.0],["1994-04-07",2.8232,2.8956,2.8111,2.8956,676800.0],["1994-04-08",2.8714,2.8714,2.787,2.7991,412000.0],["1994-04-11",2.7991,2.7991,2.7508,2.787,228800.0],["1994-04-12",2.787,2.787,2.6663,2.6663,309600.0],["1994-04-13",2.7025,2.7025,2.5819,2.606,467200.0],["1994-04-14",2.6301,2.6301,2.606,2.6181,534400.0],["1994-04-15",2.594,2.6181,2.5216,2.5216,551200.0],["1994-04-18",2.5457,2.5698,2.4612,2.4854,650400.0],["1994-04-19",2.4974,2.5216,2.3888,2.4612,696000.0],["1994-04-20",2.4612,2.5095,2.4492,2.4612,627200.0],["1994-04-21",2.4854,2.4854,2.425,2.4854,494400.0],["1994-04-22",2.5095,2.6543,2.5095,2.5457,498400.0],["1994-04-25",2.5336,2.5819,2.5336,2.5698,868800.0],["1994-04-26",2.5939,2.6181,2.5578,2.5578,947200.0],["1994-04-28",2.5698,2.5939,2.5216,2.5819,694400.0],["1994-04-29",2.5698,2.606,2.5457,2.606,276000.0],["1994-05-02",2.5939,2.6301,2.5578,2.6301,498400.0],["1994-05-03",2.5939,2.6181,2.5216,2.5578,439200.0],["1994-05-04",2.5336,2.5336,2.4612,2.4733,461600.0],["1994-05-05",2.4974,2.4974,2.425,2.4492,380800.0],["1994-05-06",2.413,2.413,2.3768,2.3768,619200.0],["1994-05-09",2.3165,2.3285,2.1958,2.1958,1860000.0],["1994-05-10",2.2441,2.2561,2.2079,2.2199,3386400.0],["1994-05-11",2.232,2.2682,2.1958,2.2199,3160800.0],["1994-05-12",2.2441,2.3285,2.2441,2.2923,678400.0],["1994-05-13",2.2682,2.2923,2.2441,2.2803,472800.0],["1994-05-16",2.2561,2.2923,2.232,2.232,292800.0],["1994-05-17",2.2561,2.2803,2.2441,2.2803,1322400.0],["1994-05-18",2.3044,2.3285,2.2682,2.3165,814400.0],["1994-05-19",2.3165,2.3406,2.2923,2.2923,632000.0],["1994-05-20",2.3165,2.3165,2.2561,2.2682,696800.0],["1994-05-23",2.2561,2.2682,2.2561,2.2561,220000.0],["1994-05-24",2.2561,2.2561,2.232,2.232,393600.0],["1994-05-25",2.2199,2.2682,2.1656,2.2682,1355200.0],["1994-05-26",2.2923,2.2923,2.2199,2.2561,1154400.0],["1994-05-27",2.2441,2.2682,2.2441,2.2441,313600.0],["1994-05-31",2.2561,2.2803,2.2501,2.2803,1116800.0],["1994-06-01",2.2682,2.3044,2.2561,2.2682,695200.0],["1994-06-02",2.2682,2.2742,2.2561,2.2561,177600.0],["1994-06-03",2.2441,2.3165,2.2079,2.3044,1010400.0],["1994-06-06",2.3285,2.3888,2.3285,2.3527,1193600.0],["1994-06-07",2.3527,2.4009,2.3527,2.3888,499200.0],["1994-06-08",2.3888,2.4009,2.3768,2.3768,792800.0],["1994-06-09",2.3768,2.4492,2.3768,2.413,416000.0],["1994-06-10",2.425,2.425,2.3888,2.3888,1350400.0],["1994-06-13",2.3826,2.3826,2.3584,2.3705,778400.0],["1994-06-14",2.3584,2.3705,2.3584,2.3584,1760800.0],["1994-06-15",2.3705,2.3705,2.3221,2.3463,891200.0],["1994-06-16",2.3584,2.3584,2.2737,2.2858,1578400.0],["1994-06-17",2.2979,2.2979,2.2132,2.2253,1768800.0],["1994-06-20",2.2253,2.2253,2.1891,2.1891,440000.0],["1994-06-21",2.189,2.2011,2.0923,2.1165,4841600.0],["1994-06-22",2.1407,2.1891,2.1407,2.177,800800.0],["1994-06-23",2.177,2.177,2.1165,2.1286,506400.0],["1994-06-24",2.1044,2.1165,2.0802,2.1165,380000.0],["1994-06-27",2.1044,2.2011,2.1044,2.1649,646400.0],["1994-06-28",2.2253,2.2253,2.2132,2.2132,1424800.0],["1994-06-29",2.1891,2.2132,2.177,2.1891,981600.0],["1994-06-30",2.1891,2.2253,2.1891,2.2253,662400.0],["1994-07-01",2.2495,2.2858,2.2374,2.2858,496000.0],["1994-07-05",2.2858,2.31,2.2495,2.2616,508800.0],["1994-07-06",2.2374,2.3221,2.2374,2.2979,956000.0],["1994-07-07",2.2858,2.31,2.2616,2.2858,514400.0],["1994-07-08",2.2737,2.31,2.2374,2.31,504800.0],["1994-07-11",2.31,2.3342,2.2616,2.2979,282400.0],["1994-07-12",2.2858,2.31,2.2858,2.31,485600.0],["1994-07-13",2.31,2.3221,2.2495,2.2616,2844000.0],["1994-07-14",2.2858,2.3221,2.2858,2.2979,352800.0],["1994-07-15",2.31,2.3221,2.2858,2.2858,265600.0],["1994-07-18",2.2737,2.2737,2.2253,2.2616,592800.0],["1994-07-19",2.2737,2.2737,2.2374,2.2374,261600.0],["1994-07-20",2.2253,2.2253,2.1649,2.177,371200.0],["1994-07-21",2.189,2.189,2.1286,2.1286,707200.0],["1994-07-22",2.1528,2.1891,2.1286,2.1407,332000.0],["1994-07-25",2.1649,2.2132,2.1407,2.1528,185600.0],["1994-07-26",2.1286,2.177,2.1044,2.1649,1479200.0],["1994-07-27",2.177,2.177,2.1407,2.1649,1212000.0],["1994-07-28",2.1528,2.1891,2.1528,2.1649,1335200.0],["1994-07-29",2.177,2.2132,2.1649,2.2011,1047200.0],["1994-08-01",2.2253,2.2495,2.2011,2.2374,598400.0],["1994-08-02",2.2495,2.2737,2.177,2.2011,820000.0],["1994-08-03",2.2011,2.2253,2.1649,2.177,515200.0],["1994-08-04",2.177,2.2011,2.177,2.177,431200.0],["1994-08-05",2.177,2.2011,2.1649,2.1891,308000.0],["1994-08-08",2.2011,2.2253,2.1891,2.2132,384800.0],["1994-08-09",2.2011,2.2495,2.2011,2.2374,417600.0],["1994-08-10",2.2253,2.2495,2.2132,2.2374,210400.0],["1994-08-11",2.2616,2.2737,2.2374,2.2374,1118400.0],["1994-08-12",2.2495,2.2495,2.2132,2.2374,445600.0],["1994-08-15",2.2616,2.2616,2.2253,2.2253,298400.0],["1994-08-16",2.2495,2.2616,2.2253,2.2374,391200.0],["1994-08-17",2.2374,2.2616,2.2253,2.2253,351200.0],["1994-08-18",2.2253,2.2253,2.2011,2.2011,464000.0],["1994-08-19",2.2253,2.2253,2.2011,2.2132,173600.0],["1994-08-22",2.2132,2.2374,2.1891,2.2253,395200.0],["1994-08-23",2.2253,2.2737,2.2253,2.2495,974400.0],["1994-08-24",2.2616,2.2616,2.2374,2.2616,163200.0],["1994-08-25",2.2374,2.2616,2.2132,2.2374,270400.0],["1994-08-26",2.2616,2.2737,2.2132,2.2737,423200.0],["1994-08-29",2.2495,2.31,2.2495,2.2737,374400.0],["1994-08-30",2.2858,2.3221,2.2737,2.31,248000.0],["1994-08-31",2.31,2.3947,2.31,2.3947,424000.0],["1994-09-01",2.3947,2.443,2.3705,2.443,880000.0],["1994-09-02",2.4309,2.4309,2.4067,2.4067,616000.0],["1994-09-06",2.4188,2.4551,2.3947,2.4551,880000.0],["1994-09-07",2.443,2.4793,2.4309,2.4672,816800.0],["1994-09-08",2.4793,2.5519,2.4793,2.5156,714400.0],["1994-09-09",2.5035,2.5035,2.4067,2.4067,728800.0],["1994-09-12",2.4247,2.4247,2.3883,2.4126,308800.0],["1994-09-13",2.4247,2.4247,2.4004,2.4004,209600.0],["1994-09-14",2.4004,2.5096,2.4004,2.5096,540800.0],["1994-09-15",2.5096,2.5702,2.5096,2.558,910400.0],["1994-09-16",2.558,2.558,2.4732,2.5217,1104800.0],["1994-09-19",2.5338,2.558,2.5217,2.5459,448000.0],["1994-09-20",2.5338,2.5338,2.4974,2.5217,2006400.0],["1994-09-21",2.5096,2.5096,2.3762,2.3762,433600.0],["1994-09-22",2.3883,2.4004,2.3035,2.3035,782400.0],["1994-09-23",2.3277,2.3277,2.1822,2.1822,960800.0],["1994-09-26",2.2065,2.2065,2.1701,2.2065,552800.0],["1994-09-27",2.2065,2.2186,2.158,2.158,440000.0],["1994-09-28",2.1701,2.1822,2.0852,2.0852,674400.0],["1994-09-29",2.1095,2.1337,2.0852,2.0852,476000.0],["1994-09-30",2.0974,2.1216,2.0731,2.1095,828800.0],["1994-10-03",2.1095,2.1337,2.0852,2.1216,704800.0],["1994-10-04",2.1216,2.1337,2.0731,2.0852,609600.0],["1994-10-05",2.0489,2.061,1.964,2.0004,878400.0],["1994-10-06",2.0246,2.0246,2.0004,2.0125,264800.0],["1994-10-07",2.0004,2.061,1.9882,2.061,249600.0],["1994-10-10",2.0731,2.0974,2.0489,2.0489,236000.0],["1994-10-11",2.0731,2.158,2.061,2.1095,854400.0],["1994-10-12",2.0974,2.1337,2.0974,2.0974,392800.0],["1994-10-13",2.1216,2.1337,2.1095,2.1337,1553600.0],["1994-10-14",2.1337,2.1943,2.1216,2.1822,642400.0],["1994-10-17",2.1943,2.1943,2.1458,2.158,445600.0],["1994-10-18",2.1459,2.1459,2.0489,2.061,488000.0],["1994-10-19",2.0852,2.0852,2.0489,2.0731,360800.0],["1994-10-20",2.061,2.0731,2.0125,2.0246,295200.0],["1994-10-21",2.0246,2.0489,2.0246,2.0489,380000.0],["1994-10-24",2.0489,2.0974,2.0246,2.0246,580800.0],["1994-10-25",2.0246,2.0852,2.0125,2.0852,376800.0],["1994-10-26",2.0731,2.0852,2.0125,2.0125,1246400.0],["1994-10-27",2.0125,2.0125,1.9397,1.964,2307200.0],["1994-10-28",1.9882,2.0004,1.9761,1.9761,676000.0],["1994-10-31",1.9761,2.0004,1.9761,2.0004,692000.0],["1994-11-01",1.9761,2.0125,1.9155,1.9761,1051200.0],["1994-11-02",1.964,1.9882,1.9398,1.9519,576800.0],["1994-11-03",1.9398,1.964,1.9398,1.9519,196000.0],["1994-11-04",1.964,2.0004,1.9034,1.9034,435200.0],["1994-11-07",1.9034,1.964,1.9034,1.964,397600.0],["1994-11-08",1.964,1.9882,1.964,1.9761,345600.0],["1994-11-09",1.9882,2.0125,1.867,1.9034,431200.0],["1994-11-10",1.9034,1.9519,1.8791,1.8913,528800.0],["1994-11-11",1.867,1.867,1.8185,1.8428,663200.0],["1994-11-14",1.8549,1.8549,1.8185,1.8549,666400.0],["1994-11-15",1.8549,1.867,1.8185,1.8185,612000.0],["1994-11-16",1.8428,1.8549,1.8306,1.8428,571200.0],["1994-11-17",1.867,1.8913,1.8549,1.867,431200.0],["1994-11-18",1.8791,1.9155,1.867,1.9034,572800.0],["1994-11-21",1.8913,1.9276,1.867,1.8791,684800.0],["1994-11-22",1.8791,1.9034,1.8428,1.8428,337600.0],["1994-11-23",1.8306,1.8428,1.7579,1.8306,521600.0],["1994-11-25",1.8306,1.8306,1.8185,1.8185,29600.0],["1994-11-28",1.8428,1.8913,1.8428,1.8913,264800.0],["1994-11-29",1.8791,1.9276,1.8549,1.9155,490400.0],["1994-11-30",1.9398,1.964,1.9398,1.9519,495200.0],["1994-12-01",1.964,1.9882,1.9155,1.9276,520800.0],["1994-12-02",1.9398,1.9519,1.9398,1.9398,281600.0],["1994-12-05",1.964,1.9761,1.9276,1.9276,443200.0],["1994-12-06",1.9155,1.9761,1.9034,1.9761,457600.0],["1994-12-07",1.9519,1.9519,1.9276,1.9519,348000.0],["1994-12-08",1.9519,2.0246,1.9519,1.9882,863200.0],["1994-12-09",1.9882,2.061,1.9761,2.0367,276800.0],["1994-12-12",2.0304,2.0304,1.9939,2.0183,393600.0],["1994-12-13",2.0183,2.0304,2.0061,2.0061,414400.0],["1994-12-14",2.0061,2.0183,1.9818,1.9818,904800.0],["1994-12-15",1.9818,2.1034,1.9818,2.0669,704800.0],["1994-12-16",2.1277,2.1398,2.079,2.1277,787200.0],["1994-12-19",2.1034,2.2128,2.0912,2.2128,640800.0],["1994-12-20",2.2128,2.2128,2.1642,2.1885,599200.0],["1994-12-21",2.1642,2.2128,2.1642,2.2006,428000.0],["1994-12-22",2.2006,2.2249,2.2006,2.2249,365600.0],["1994-12-23",2.2249,2.2371,2.2249,2.2371,64000.0],["1994-12-27",2.2371,2.2614,2.2371,2.2493,160000.0],["1994-12-28",2.2493,2.2493,2.1885,2.2006,248800.0],["1994-12-29",2.2006,2.2128,2.1885,2.2128,100000.0],["1994-12-30",2.2371,2.2371,2.2249,2.2371,190400.0],["1995-01-03",2.2128,2.2371,2.2128,2.2371,369600.0],["1995-01-04",2.2371,2.2371,2.2006,2.2249,423200.0],["1995-01-05",2.2371,2.2493,2.1642,2.1642,535200.0],["1995-01-06",2.1763,2.2006,2.152,2.1642,245600.0],["1995-01-09",2.152,2.2128,2.1034,2.2128,666400.0],["1995-01-10",2.2249,2.2371,2.1642,2.1763,244800.0],["1995-01-11",2.2006,2.2128,2.1277,2.1277,213600.0],["1995-01-12",2.1398,2.1398,2.0669,2.0912,500000.0],["1995-01-13",2.1155,2.1763,2.1155,2.1642,447200.0],["1995-01-16",2.1885,2.2006,2.1642,2.1763,492000.0],["1995-01-17",2.1763,2.1885,2.1398,2.152,360800.0],["1995-01-18",2.1398,2.1398,2.0669,2.0669,573600.0],["1995-01-19",2.0669,2.0669,2.0061,2.0061,559200.0],["1995-01-20",2.0426,2.0669,2.0426,2.0669,302400.0],["1995-01-23",2.0426,2.0669,2.0304,2.0669,187200.0],["1995-01-24",2.0547,2.0547,2.0243,2.0304,417600.0],["1995-01-25",2.0426,2.0426,1.9696,2.0061,232800.0],["1995-01-26",2.0061,2.0061,1.9575,1.9696,182400.0],["1995-01-27",2.0061,2.0304,1.9818,2.0183,263200.0],["1995-01-30",2.0304,2.0304,1.9939,1.9939,92800.0],["1995-01-31",2.0061,2.0061,1.9575,1.9696,221600.0],["1995-02-01",1.9818,1.9939,1.9696,1.9818,597600.0],["1995-02-02",1.9696,1.9939,1.9575,1.9696,610400.0],["1995-02-03",1.9696,1.9939,1.9696,1.9818,631200.0],["1995-02-06",2.0061,2.1155,2.0061,2.1155,940800.0],["1995-02-07",2.1398,2.1885,2.1398,2.1885,856800.0],["1995-02-08",2.1885,2.1885,2.152,2.152,395200.0],["1995-02-09",2.152,2.152,2.1277,2.1398,816000.0],["1995-02-10",2.152,2.1763,2.1459,2.1763,172000.0],["1995-02-13",2.1763,2.2128,2.1642,2.1885,596000.0],["1995-02-14",2.2006,2.2006,2.152,2.2006,397600.0],["1995-02-15",2.2128,2.2614,2.2006,2.2371,712800.0],["1995-02-16",2.2493,2.2493,2.2128,2.2371,420000.0],["1995-02-17",2.2371,2.2614,2.2128,2.2371,544800.0],["1995-02-21",2.2371,2.2614,2.2249,2.2614,92800.0],["1995-02-22",2.2493,2.2736,2.2249,2.2249,340000.0],["1995-02-23",2.2493,2.2614,2.2249,2.2249,339200.0],["1995-02-24",2.2371,2.2371,2.2249,2.2371,755200.0],["1995-02-27",2.2371,2.2371,2.2249,2.2249,152000.0],["1995-02-28",2.2249,2.2493,2.2249,2.2371,383200.0],["1995-03-01",2.2371,2.2614,2.2371,2.2614,210400.0],["1995-03-02",2.2614,2.2614,2.2493,2.2493,156800.0],["1995-03-03",2.2493,2.2614,2.2371,2.2371,676000.0],["1995-03-06",2.2371,2.2371,2.2006,2.2128,213600.0],["1995-03-07",2.2128,2.2128,2.1885,2.2006,235200.0],["1995-03-08",2.2128,2.2128,2.1763,2.1885,101600.0],["1995-03-09",2.1885,2.1885,2.1763,2.1763,103200.0],["1995-03-10",2.1885,2.2128,2.1763,2.1885,991200.0],["1995-03-13",2.1943,2.1943,2.1821,2.1943,836800.0],["1995-03-14",2.2065,2.2065,2.1821,2.1943,625600.0],["1995-03-15",2.1943,2.2553,2.1943,2.1943,1040800.0],["1995-03-16",2.2065,2.2431,2.2065,2.2187,718400.0],["1995-03-17",2.2431,2.2431,2.2065,2.2187,474400.0],["1995-03-20",2.2309,2.2309,2.2065,2.2065,74400.0],["1995-03-21",2.2187,2.2187,2.2065,2.2187,429600.0],["1995-03-22",2.2309,2.2431,2.2309,2.2309,452000.0],["1995-03-23",2.2309,2.2431,2.2309,2.2431,51200.0],["1995-03-24",2.2675,2.3406,2.2553,2.304,312800.0],["1995-03-27",2.2918,2.304,2.2918,2.304,84800.0],["1995-03-28",2.2918,2.304,2.2918,2.2918,112800.0],["1995-03-29",2.2918,2.3284,2.2797,2.304,311200.0],["1995-03-30",2.3284,2.3284,2.2675,2.2675,294400.0],["1995-03-31",2.2675,2.304,2.2553,2.2918,313600.0],["1995-04-03",2.304,2.3284,2.2918,2.304,412000.0],["1995-04-04",2.3284,2.3284,2.3162,2.3284,297600.0],["1995-04-05",2.3284,2.3284,2.1456,2.1578,432000.0],["1995-04-06",2.1212,2.1456,2.0846,2.0846,1310400.0],["1995-04-07",2.109,2.109,2.0846,2.0846,683200.0],["1995-04-10",2.0968,2.109,2.0602,2.0602,870400.0],["1995-04-11",2.0846,2.0968,2.0724,2.0846,480800.0],["1995-04-12",2.0846,2.0968,2.0724,2.0724,505600.0],["1995-04-13",2.0724,2.0968,2.0724,2.0846,1110400.0],["1995-04-17",2.0846,2.0846,2.0237,2.0237,716800.0],["1995-04-18",2.0237,2.048,2.0237,2.0358,1429600.0],["1995-04-19",2.048,2.0602,2.0237,2.0358,820800.0],["1995-04-20",2.0358,2.048,2.0115,2.0358,554400.0],["1995-04-21",2.048,2.048,1.9871,1.9993,796800.0],["1995-04-24",1.9871,2.0846,1.9871,2.0846,520800.0],["1995-04-25",2.0846,2.0846,2.048,2.0602,152000.0],["1995-04-26",2.0602,2.0846,2.0602,2.0724,227200.0],["1995-04-27",2.109,2.1578,2.0968,2.1456,628000.0],["1995-04-28",2.1334,2.1334,2.0968,2.109,217600.0],["1995-05-01",2.1212,2.1212,2.0846,2.0968,712000.0],["1995-05-02",2.0846,2.0968,2.0724,2.0968,1983200.0],["1995-05-03",2.0968,2.0968,2.0724,2.0968,892000.0],["1995-05-04",2.0968,2.109,2.0846,2.0846,1495200.0],["1995-05-05",2.0968,2.2309,2.0846,2.2309,6224000.0],["1995-05-08",2.2675,2.4869,2.2675,2.4625,4668800.0],["1995-05-09",2.4625,2.56,2.4625,2.56,4616800.0],["1995-05-10",2.6088,2.6088,2.5235,2.56,3492000.0],["1995-05-11",2.4869,2.5357,2.4747,2.5357,1972800.0],["1995-05-12",2.5235,2.5235,2.4869,2.4991,2201600.0],["1995-05-15",2.5113,2.5113,2.4259,2.4503,1491200.0],["1995-05-16",2.4503,2.5844,2.4503,2.5844,1740000.0],["1995-05-17",2.6332,2.682,2.6332,2.682,1421600.0],["1995-05-18",2.6332,2.6454,2.5966,2.6088,864800.0],["1995-05-19",2.5844,2.5966,2.5235,2.5844,1047200.0],["1995-05-22",2.5844,2.6576,2.5844,2.6576,857600.0],["1995-05-23",2.6576,2.6576,2.6332,2.6576,552000.0],["1995-05-24",2.6698,2.6941,2.6698,2.682,2662400.0],["1995-05-25",2.682,2.6941,2.6454,2.6576,570400.0],["1995-05-26",2.621,2.621,2.5357,2.5479,785600.0],["1995-05-30",2.56,2.5722,2.5479,2.56,502400.0],["1995-05-31",2.5722,2.6698,2.5722,2.6698,311200.0],["1995-06-01",2.6698,2.7795,2.6576,2.7673,2483200.0],["1995-06-02",2.7429,2.7795,2.7429,2.7673,1020800.0],["1995-06-05",2.7795,2.8039,2.7795,2.8039,421600.0],["1995-06-06",2.8039,2.8892,2.8039,2.877,1240800.0],["1995-06-07",2.8648,2.8648,2.816,2.8404,913600.0],["1995-06-08",2.8161,2.8282,2.7673,2.7917,884000.0],["1995-06-09",2.7917,2.7917,2.7307,2.7429,457600.0],["1995-06-12",2.7551,2.7551,2.7307,2.7551,817600.0],["1995-06-13",2.7551,2.7551,2.7429,2.7551,305600.0],["1995-06-14",2.761,2.7854,2.761,2.7732,498400.0],["1995-06-15",2.7732,2.7976,2.7732,2.7976,220800.0],["1995-06-16",2.7976,2.7976,2.7365,2.7365,477600.0],["1995-06-19",2.7365,2.7487,2.7365,2.7487,230400.0],["1995-06-20",2.7487,2.7732,2.7365,2.7732,784800.0],["1995-06-21",2.7732,2.7976,2.761,2.7854,421600.0],["1995-06-22",2.7976,2.8098,2.7732,2.8098,460800.0],["1995-06-23",2.7976,2.8098,2.7854,2.7976,136800.0],["1995-06-26",2.7854,2.7976,2.7365,2.7365,266400.0],["1995-06-27",2.7365,2.7365,2.7121,2.7243,414400.0],["1995-06-28",2.7121,2.761,2.7121,2.7487,585600.0],["1995-06-29",2.761,2.7976,2.7365,2.761,784000.0],["1995-06-30",2.761,2.761,2.7243,2.7365,136800.0],["1995-07-03",2.7487,2.7487,2.7243,2.7243,98400.0],["1995-07-05",2.7365,2.7365,2.6632,2.6877,492800.0],["1995-07-06",2.6999,2.8831,2.6632,2.8831,763200.0],["1995-07-07",2.8831,2.9076,2.8587,2.9076,624000.0],["1995-07-10",2.8831,2.9564,2.8709,2.9442,593600.0],["1995-07-11",2.9564,2.9809,2.8831,2.9198,1624800.0],["1995-07-12",2.9198,2.932,2.8953,2.9076,618400.0],["1995-07-13",2.8831,2.8831,2.8587,2.8709,274400.0],["1995-07-14",2.8709,2.8709,2.8343,2.8343,491200.0],["1995-07-17",2.8343,2.8343,2.7732,2.7976,334400.0],["1995-07-18",2.7976,2.7976,2.7487,2.7976,390400.0],["1995-07-19",2.761,2.7732,2.6632,2.6754,230400.0],["1995-07-20",2.651,2.651,2.5655,2.6021,424800.0],["1995-07-21",2.5777,2.5899,2.4922,2.5166,677600.0],["1995-07-24",2.5288,2.6144,2.5288,2.5411,346400.0],["1995-07-25",2.5411,2.5411,2.4678,2.4678,2463200.0],["1995-07-26",2.48,2.5899,2.48,2.5899,919200.0],["1995-07-27",2.5777,2.6266,2.5777,2.6144,143200.0],["1995-07-28",2.6144,2.6388,2.5899,2.6144,309600.0],["1995-07-31",2.6021,2.6388,2.5777,2.6266,900800.0],["1995-08-01",2.6388,2.6632,2.6388,2.6388,488000.0],["1995-08-02",2.651,2.6754,2.6266,2.651,927200.0],["1995-08-03",2.6388,2.6632,2.6388,2.6632,473600.0],["1995-08-04",2.6632,2.6632,2.6021,2.6144,654400.0],["1995-08-07",2.6266,2.6388,2.6021,2.6388,128000.0],["1995-08-08",2.651,2.651,2.5899,2.6144,498400.0],["1995-08-09",2.6266,2.6266,2.5655,2.5655,354400.0],["1995-08-10",2.5777,2.5899,2.5411,2.5411,499200.0],["1995-08-11",2.5533,2.5777,2.5044,2.5044,1207200.0],["1995-08-14",2.5166,2.6021,2.5044,2.6021,632000.0],["1995-08-15",2.6144,2.6144,2.5533,2.5899,415200.0],["1995-08-16",2.5899,2.6754,2.5899,2.6388,858400.0],["1995-08-17",2.651,2.651,2.6144,2.6388,199200.0],["1995-08-18",2.651,2.651,2.6144,2.6144,1180800.0],["1995-08-21",2.6266,2.6877,2.6266,2.651,360000.0],["1995-08-22",2.651,2.6754,2.6266,2.651,784000.0],["1995-08-23",2.6632,2.6632,2.6266,2.6266,652800.0],["1995-08-24",2.6388,2.6388,2.6021,2.6021,580800.0],["1995-08-25",2.6021,2.6388,2.5899,2.6266,585600.0],["1995-08-28",2.6388,2.6632,2.6388,2.651,140000.0],["1995-08-29",2.651,2.6754,2.651,2.6754,380000.0],["1995-08-30",2.6632,2.6632,2.6388,2.6388,150400.0],["1995-08-31",2.6388,2.651,2.6388,2.6388,110400.0],["1995-09-01",2.6388,2.6632,2.6388,2.651,36000.0],["1995-09-05",2.6632,2.6754,2.651,2.6632,137600.0],["1995-09-06",2.651,2.6632,2.6144,2.651,534400.0],["1995-09-07",2.6632,2.6754,2.651,2.6754,232800.0],["1995-09-08",2.6877,2.7243,2.6754,2.7243,1328000.0],["1995-09-11",2.7487,2.761,2.7487,2.7487,484000.0],["1995-09-12",2.761,2.761,2.7243,2.7487,402400.0],["1995-09-13",2.7301,2.7424,2.7179,2.7179,624000.0],["1995-09-14",2.7179,2.7301,2.7179,2.7301,256800.0],["1995-09-15",2.7301,2.7546,2.7056,2.7301,1323200.0],["1995-09-18",2.7424,2.7669,2.7179,2.7301,484000.0],["1995-09-19",2.7301,2.7669,2.6689,2.6934,118400.0],["1995-09-20",2.7056,2.7424,2.6934,2.7424,710400.0],["1995-09-21",2.7424,2.7424,2.6812,2.6934,360000.0],["1995-09-22",2.6689,2.7179,2.6689,2.7056,649600.0],["1995-09-25",2.7056,2.7301,2.7056,2.7056,327200.0],["1995-09-26",2.7301,2.7546,2.7056,2.7056,148000.0],["1995-09-27",2.7056,2.7179,2.6812,2.7179,405600.0],["1995-09-28",2.7424,2.7669,2.7301,2.7669,341600.0],["1995-09-29",2.7913,2.8036,2.7669,2.7791,318400.0],["1995-10-02",2.8403,2.8403,2.7913,2.8036,462400.0],["1995-10-03",2.8281,2.8893,2.7913,2.8036,688800.0],["1995-10-04",2.8281,2.8281,2.7913,2.8036,463200.0],["1995-10-05",2.7791,2.8036,2.7791,2.7791,332000.0],["1995-10-06",2.7913,2.7913,2.7179,2.7791,328800.0],["1995-10-09",2.7913,2.7913,2.7301,2.7301,176000.0],["1995-10-10",2.6934,2.7056,2.6567,2.6812,290400.0],["1995-10-11",2.6934,2.7179,2.6689,2.7056,342400.0],["1995-10-12",2.7179,2.7301,2.7056,2.7179,87200.0],["1995-10-13",2.7424,2.8403,2.7424,2.8036,506400.0],["1995-10-16",2.8403,2.8526,2.8036,2.8036,164000.0],["1995-10-17",2.8158,2.8526,2.8158,2.8526,396800.0],["1995-10-18",2.8893,2.926,2.8893,2.9138,781600.0],["1995-10-19",2.926,2.926,2.877,2.877,860000.0],["1995-10-20",2.8648,2.8648,2.8526,2.8648,274400.0],["1995-10-23",2.9015,2.9015,2.8648,2.8648,246400.0],["1995-10-24",2.8648,2.877,2.8526,2.8648,234400.0],["1995-10-25",2.877,2.877,2.8281,2.8403,339200.0],["1995-10-26",2.8403,2.8893,2.8281,2.877,568000.0],["1995-10-27",2.877,2.9138,2.8281,2.9138,1011200.0],["1995-10-30",2.9015,3.0484,2.9015,3.0484,1343200.0],["1995-10-31",3.0484,3.1341,3.0484,3.0974,985600.0],["1995-11-01",3.1097,3.1219,3.0852,3.1097,322400.0],["1995-11-02",3.1219,3.1709,3.1097,3.1341,400000.0],["1995-11-03",3.1341,3.1464,3.1097,3.1341,217600.0],["1995-11-06",3.1464,3.1464,3.0974,3.1464,80000.0],["1995-11-07",3.1464,3.1464,3.1219,3.1341,124000.0],["1995-11-08",3.1464,3.1709,3.1341,3.1709,420800.0],["1995-11-09",3.1586,3.1954,3.1464,3.1831,979200.0],["1995-11-10",3.1464,3.1464,3.1097,3.1341,360000.0],["1995-11-13",3.1586,3.1586,3.1219,3.1464,254400.0],["1995-11-14",3.1219,3.1464,3.1219,3.1464,648000.0],["1995-11-15",3.1341,3.1341,3.1097,3.1097,220800.0],["1995-11-16",3.0974,3.1097,3.0362,3.0607,576000.0],["1995-11-17",3.0607,3.1341,3.0484,3.1341,512000.0],["1995-11-20",3.1219,3.1586,3.1219,3.1464,288800.0],["1995-11-21",3.1219,3.1341,3.0974,3.1097,476800.0],["1995-11-22",3.0852,3.1097,3.0729,3.0852,363200.0],["1995-11-24",3.0729,3.0852,3.0729,3.0852,56000.0],["1995-11-27",3.0974,3.1831,3.0974,3.1586,308000.0],["1995-11-28",3.1709,3.2076,3.1219,3.1954,395200.0],["1995-11-29",3.1709,3.1831,3.1464,3.1831,429600.0],["1995-11-30",3.1709,3.1831,3.0117,3.0362,744800.0],["1995-12-01",3.0117,3.1464,3.0117,3.1464,629600.0],["1995-12-04",3.1831,3.2443,3.1709,3.2321,682400.0],["1995-12-05",3.2566,3.3912,3.2566,3.3423,916000.0],["1995-12-06",3.3423,3.3545,3.3178,3.33,1818400.0],["1995-12-07",3.3055,3.3055,3.2198,3.2321,404800.0],["1995-12-08",3.2443,3.2688,3.2443,3.2688,260000.0],["1995-12-11",3.2688,3.2933,3.2688,3.2933,352800.0],["1995-12-12",3.3178,3.3178,3.2566,3.2688,263200.0],["1995-12-13",3.2502,3.2747,3.2379,3.2379,184000.0],["1995-12-14",3.2379,3.2624,3.2379,3.2624,117600.0],["1995-12-15",3.2624,3.2624,3.2011,3.2011,600000.0],["1995-12-18",3.2502,3.2502,3.2134,3.2256,324000.0],["1995-12-19",3.2011,3.2379,3.1521,3.2256,1239200.0],["1995-12-20",3.2379,3.287,3.2256,3.2624,688800.0],["1995-12-21",3.2502,3.287,3.2502,3.287,381600.0],["1995-12-22",3.287,3.2992,3.2502,3.2502,351200.0],["1995-12-26",3.2624,3.3483,3.2624,3.3483,1073600.0],["1995-12-27",3.3238,3.3483,3.3238,3.336,291200.0],["1995-12-28",3.336,3.3606,3.3238,3.3483,749600.0],["1995-12-29",3.3606,3.3606,3.2992,3.2992,393600.0],["1996-01-02",3.3238,3.336,3.2992,3.3238,319200.0],["1996-01-03",3.3238,3.3974,3.3238,3.3728,674400.0],["1996-01-04",3.3606,3.3974,3.2747,3.3238,1054400.0],["1996-01-05",3.2624,3.287,3.2502,3.287,180000.0],["1996-01-08",3.2992,3.336,3.2992,3.336,145600.0],["1996-01-09",3.3483,3.3728,3.3115,3.3115,674400.0],["1996-01-10",3.287,3.287,3.1153,3.1153,402400.0],["1996-01-11",3.1153,3.1275,3.0785,3.0785,476800.0],["1996-01-12",3.0907,3.1153,3.0785,3.1153,200000.0],["1996-01-15",3.103,3.1398,3.103,3.1153,416000.0],["1996-01-16",3.1275,3.1275,2.9926,3.0294,433600.0],["1996-01-17",3.0294,3.0907,3.0049,3.0662,334400.0],["1996-01-18",3.0907,3.0907,3.0171,3.0539,268800.0],["1996-01-19",3.0417,3.1275,3.0417,3.1153,417600.0],["1996-01-22",3.0907,3.1766,3.0907,3.1766,1052800.0],["1996-01-23",3.1888,3.2011,3.1521,3.1766,593600.0],["1996-01-24",3.1643,3.2134,3.1398,3.1766,192000.0],["1996-01-25",3.1275,3.1643,3.0907,3.1398,474400.0],["1996-01-26",3.1643,3.1766,3.1275,3.1398,202400.0],["1996-01-29",3.1521,3.1521,3.103,3.1153,272000.0],["1996-01-30",3.1153,3.1766,3.103,3.1398,817600.0],["1996-01-31",3.1766,3.2379,3.1643,3.2379,383200.0],["1996-02-01",3.2624,3.3115,3.2624,3.2747,292800.0],["1996-02-02",3.2624,3.287,3.2502,3.287,521600.0],["1996-02-05",3.287,3.287,3.1398,3.1766,424000.0],["1996-02-06",3.1888,3.2134,3.1766,3.2011,380800.0],["1996-02-07",3.2256,3.2379,3.1643,3.1643,1041600.0],["1996-02-08",3.1521,3.1643,3.103,3.1643,740000.0],["1996-02-09",3.1888,3.1888,3.1521,3.1766,956800.0],["1996-02-12",3.1766,3.1766,3.1521,3.1643,651200.0],["1996-02-13",3.1398,3.1643,3.0907,3.1643,740000.0],["1996-02-14",3.1643,3.1766,3.1398,3.1521,330400.0],["1996-02-15",3.1521,3.1521,3.0662,3.0662,287200.0],["1996-02-16",3.0907,3.0907,3.0171,3.0417,600800.0],["1996-02-20",3.0294,3.0294,2.8454,2.9068,625600.0],["1996-02-21",2.9436,2.9681,2.919,2.9313,672000.0],["1996-02-22",2.9558,2.9926,2.9436,2.9681,1062400.0],["1996-02-23",2.9803,3.0417,2.9436,2.9681,767200.0],["1996-02-26",2.9558,2.9681,2.9068,2.919,728000.0],["1996-02-27",2.9436,2.9436,2.8822,2.9068,584000.0],["1996-02-28",2.919,2.9681,2.8577,2.8577,515200.0],["1996-02-29",2.919,2.9558,2.8822,2.9313,464000.0],["1996-03-01",2.9313,2.9558,2.9068,2.9436,571200.0],["1996-03-04",2.9926,3.0294,2.9436,2.9436,335200.0],["1996-03-05",2.9681,3.0171,2.9436,3.0171,201600.0],["1996-03-06",3.0171,3.0171,2.9436,2.9436,501600.0],["1996-03-07",2.9681,2.9926,2.9313,2.9436,779200.0],["1996-03-08",2.9313,2.9313,2.7964,2.8209,1054400.0],["1996-03-11",2.8209,2.87,2.7841,2.8086,539200.0],["1996-03-12",2.7718,2.7718,2.6737,2.6737,562400.0],["1996-03-13",2.6983,2.6983,2.6247,2.6369,835200.0],["1996-03-14",2.6615,2.7473,2.6615,2.6983,3879200.0],["1996-03-15",2.6983,2.6983,2.6124,2.6737,777600.0],["1996-03-18",2.7228,2.7351,2.6615,2.6737,1145600.0],["1996-03-19",2.6983,2.7228,2.6369,2.6492,1104000.0],["1996-03-20",2.6492,2.6615,2.6247,2.6369,1200000.0],["1996-03-21",2.6492,2.6615,2.6369,2.6615,1293600.0],["1996-03-22",2.6615,2.6983,2.6615,2.6615,1099200.0],["1996-03-25",2.686,2.686,2.6369,2.6369,1238400.0],["1996-03-26",2.6247,2.6492,2.6001,2.6369,848800.0],["1996-03-27",2.6428,2.6428,2.5322,2.5322,1240000.0],["1996-03-28",2.606,2.6182,2.5814,2.6182,794400.0],["1996-03-29",2.6182,2.6674,2.6182,2.6428,1108800.0],["1996-04-01",2.6305,2.6797,2.606,2.606,1408800.0],["1996-04-02",2.5814,2.5937,2.5568,2.5691,2892000.0],["1996-04-03",2.5568,2.5691,2.5445,2.5568,971200.0],["1996-04-04",2.5568,2.606,2.5568,2.5937,1268000.0],["1996-04-08",2.5445,2.5568,2.4953,2.4953,1456000.0],["1996-04-09",2.4953,2.5445,2.4953,2.5445,874400.0],["1996-04-10",2.5322,2.5445,2.4953,2.4953,727200.0],["1996-04-11",2.4953,2.4953,2.4339,2.4339,2779200.0],["1996-04-12",2.4584,2.483,2.4462,2.4584,2045600.0],["1996-04-15",2.483,2.5445,2.483,2.5076,928000.0],["1996-04-16",2.5076,2.5322,2.483,2.5199,1954400.0],["1996-04-17",2.5076,2.5445,2.5076,2.5199,929600.0],["1996-04-18",2.5199,2.5568,2.5199,2.5445,632800.0],["1996-04-19",2.5814,2.606,2.5691,2.606,1434400.0],["1996-04-22",2.6305,2.6551,2.6182,2.6305,1212000.0],["1996-04-23",2.6428,2.6428,2.5937,2.6182,304000.0],["1996-04-24",2.6182,2.6305,2.5322,2.5322,778400.0],["1996-04-25",2.5445,2.5937,2.5445,2.5814,736000.0],["1996-04-26",2.606,2.6305,2.5814,2.5814,736000.0],["1996-04-29",2.5937,2.606,2.5814,2.606,598400.0],["1996-04-30",2.606,2.606,2.5937,2.606,446400.0],["1996-05-01",2.606,2.606,2.5691,2.5814,528800.0],["1996-05-02",2.5937,2.606,2.5691,2.5691,434400.0],["1996-05-03",2.5814,2.5937,2.5691,2.5814,377600.0],["1996-05-06",2.5691,2.5814,2.5568,2.5814,484000.0],["1996-05-07",2.5814,2.6183,2.5814,2.5814,1084000.0],["1996-05-08",2.5937,2.6182,2.5691,2.6182,534400.0],["1996-05-09",2.6182,2.6551,2.6182,2.6305,609600.0],["1996-05-10",2.6797,2.692,2.6551,2.6551,439200.0],["1996-05-13",2.6674,2.7166,2.6551,2.7166,532800.0],["1996-05-14",2.7412,2.778,2.7289,2.778,828800.0],["1996-05-15",2.7658,2.7903,2.7043,2.7289,611200.0],["1996-05-16",2.7535,2.778,2.7412,2.7412,470400.0],["1996-05-17",2.7535,2.778,2.7166,2.7166,387200.0],["1996-05-20",2.7289,2.8026,2.7166,2.8026,408800.0],["1996-05-21",2.8026,2.8026,2.7903,2.7903,230400.0],["1996-05-22",2.7903,2.8272,2.7903,2.8272,299200.0],["1996-05-23",2.8149,2.8272,2.8026,2.8026,390400.0],["1996-05-24",2.8149,2.8395,2.8149,2.8395,635200.0],["1996-05-28",2.8518,2.8518,2.8149,2.8149,597600.0],["1996-05-29",2.8026,2.8395,2.8026,2.8026,203200.0],["1996-05-30",2.8149,2.8272,2.778,2.778,418400.0],["1996-05-31",2.7903,2.7903,2.7535,2.7535,281600.0],["1996-06-03",2.7535,2.8272,2.7412,2.8272,296800.0],["1996-06-04",2.8395,2.8764,2.8395,2.8518,916800.0],["1996-06-05",2.8518,2.8764,2.8518,2.8764,487200.0],["1996-06-06",2.901,2.9133,2.8764,2.8887,183200.0],["1996-06-07",2.8395,2.8395,2.778,2.8149,770400.0],["1996-06-10",2.8272,2.8395,2.8026,2.8149,524800.0],["1996-06-11",2.8149,2.8764,2.8149,2.8518,791200.0],["1996-06-12",2.8454,2.8823,2.7592,2.7715,704800.0],["1996-06-13",2.7715,2.7715,2.7099,2.7222,1623200.0],["1996-06-14",2.7345,2.7592,2.7037,2.7222,665600.0],["1996-06-17",2.7345,2.7345,2.6976,2.6976,300000.0],["1996-06-18",2.7222,2.7222,2.6976,2.6976,598400.0],["1996-06-19",2.6976,2.6976,2.6606,2.6976,538400.0],["1996-06-20",2.6976,2.7222,2.6976,2.7222,767200.0],["1996-06-21",2.7469,2.7592,2.7345,2.7592,800000.0],["1996-06-24",2.7592,2.7715,2.7592,2.7715,244000.0],["1996-06-25",2.7715,2.7961,2.7592,2.7715,346400.0],["1996-06-26",2.7592,2.7592,2.6606,2.6853,482400.0],["1996-06-27",2.6976,2.6976,2.636,2.6853,598400.0],["1996-06-28",2.6853,2.7099,2.636,2.636,496800.0],["1996-07-01",2.6483,2.7099,2.636,2.6976,305600.0],["1996-07-02",2.7099,2.7099,2.6729,2.6976,185600.0],["1996-07-03",2.6729,2.6853,2.6483,2.6483,215200.0],["1996-07-05",2.6237,2.6237,2.5621,2.5621,170400.0],["1996-07-08",2.5498,2.5867,2.5375,2.5498,416800.0],["1996-07-09",2.5621,2.5621,2.4882,2.5128,569600.0],["1996-07-10",2.5128,2.5251,2.4882,2.5251,480000.0],["1996-07-11",2.5251,2.5498,2.4635,2.4635,815200.0],["1996-07-12",2.4389,2.4882,2.4389,2.4882,612000.0],["1996-07-15",2.4759,2.5128,2.4635,2.4635,424000.0],["1996-07-16",2.4389,2.4882,2.3896,2.4143,956800.0],["1996-07-17",2.402,2.4512,2.402,2.4389,467200.0],["1996-07-18",2.4266,2.5744,2.4143,2.5744,745600.0],["1996-07-19",2.5498,2.5498,2.4143,2.4512,472000.0],["1996-07-22",2.4266,2.4635,2.3773,2.402,314400.0],["1996-07-23",2.4266,2.4882,2.3896,2.4143,1649600.0],["1996-07-24",2.3896,2.4512,2.365,2.4266,4113600.0],["1996-07-25",2.4266,2.5005,2.4143,2.4635,988800.0],["1996-07-26",2.4759,2.4943,2.4389,2.4389,195200.0],["1996-07-29",2.4266,2.4759,2.4266,2.4759,231200.0],["1996-07-30",2.4635,2.4635,2.4143,2.4512,496000.0],["1996-07-31",2.4266,2.5005,2.4266,2.4882,152800.0],["1996-08-01",2.4635,2.5375,2.4635,2.5251,164800.0],["1996-08-02",2.5498,2.6483,2.5498,2.6237,332000.0],["1996-08-05",2.636,2.636,2.5621,2.5867,96800.0],["1996-08-06",2.5744,2.636,2.5744,2.6237,195200.0],["1996-08-07",2.636,2.636,2.5375,2.599,576000.0],["1996-08-08",2.599,2.599,2.5621,2.599,247200.0],["1996-08-09",2.599,2.6114,2.5621,2.5744,187200.0],["1996-08-12",2.5621,2.599,2.5498,2.5498,766400.0],["1996-08-13",2.5498,2.5621,2.5375,2.5621,269600.0],["1996-08-14",2.5744,2.5744,2.5498,2.5621,339200.0],["1996-08-15",2.5621,2.5621,2.5498,2.5621,394400.0],["1996-08-16",2.5498,2.5498,2.5251,2.5375,600800.0],["1996-08-19",2.5621,2.5621,2.5375,2.5621,149600.0],["1996-08-20",2.5498,2.5744,2.5498,2.5498,450400.0],["1996-08-21",2.5375,2.5744,2.5375,2.5744,292000.0],["1996-08-22",2.5498,2.5744,2.5375,2.5498,251200.0],["1996-08-23",2.5251,2.5498,2.5128,2.5251,462400.0],["1996-08-26",2.5375,2.5621,2.5128,2.5621,187200.0],["1996-08-27",2.5621,2.5621,2.5375,2.5375,172000.0],["1996-08-28",2.5375,2.5498,2.5128,2.5128,522400.0],["1996-08-29",2.5251,2.5251,2.5005,2.5005,229600.0],["1996-08-30",2.5005,2.5005,2.4512,2.4512,87200.0],["1996-09-03",2.4266,2.4759,2.4266,2.4512,567200.0],["1996-09-04",2.4512,2.4882,2.4512,2.4882,103200.0],["1996-09-05",2.4882,2.4882,2.4266,2.4266,348000.0],["1996-09-06",2.4266,2.4266,2.402,2.4266,540800.0],["1996-09-09",2.4266,2.4266,2.3896,2.4143,145600.0],["1996-09-10",2.4143,2.4389,2.3896,2.4389,381600.0],["1996-09-11",2.4201,2.4448,2.4078,2.4201,139200.0],["1996-09-12",2.4078,2.4695,2.4078,2.4695,144000.0],["1996-09-13",2.4819,2.5436,2.4819,2.5189,729600.0],["1996-09-16",2.5436,2.5683,2.5313,2.5313,457600.0],["1996-09-17",2.5189,2.5313,2.4572,2.4572,465600.0],["1996-09-18",2.4695,2.5313,2.4695,2.5189,739200.0],["1996-09-19",2.5189,2.5683,2.5189,2.5436,720800.0],["1996-09-20",2.556,2.593,2.556,2.5807,753600.0],["1996-09-23",2.5807,2.6054,2.556,2.593,546400.0],["1996-09-24",2.6054,2.6054,2.5189,2.5313,903200.0],["1996-09-25",2.556,2.556,2.5436,2.556,142400.0],["1996-09-26",2.5436,2.556,2.5313,2.5436,223200.0],["1996-09-27",2.556,2.556,2.5066,2.5189,173600.0],["1996-09-30",2.5313,2.5313,2.5189,2.5313,120000.0],["1996-10-01",2.5189,2.5313,2.5189,2.5189,547200.0],["1996-10-02",2.5436,2.556,2.4942,2.5313,512800.0],["1996-10-03",2.5436,2.5436,2.5066,2.5189,160000.0],["1996-10-04",2.5436,2.556,2.5436,2.5436,558400.0],["1996-10-07",2.556,2.7906,2.556,2.7535,2288800.0],["1996-10-08",2.7906,2.8029,2.6918,2.6918,578400.0],["1996-10-09",2.7165,2.7165,2.6671,2.6918,319200.0],["1996-10-10",2.6671,2.6794,2.6424,2.6547,298400.0],["1996-10-11",2.6794,2.7041,2.6794,2.6918,493600.0],["1996-10-14",2.6918,2.7412,2.6918,2.7288,285600.0],["1996-10-15",2.7288,2.7288,2.6547,2.6918,300800.0],["1996-10-16",2.6794,2.6794,2.6671,2.6671,337600.0],["1996-10-17",2.6794,2.7165,2.6424,2.6918,504800.0],["1996-10-18",2.6918,2.7041,2.6671,2.6794,619200.0],["1996-10-21",2.6794,2.6794,2.6424,2.6671,580000.0],["1996-10-22",2.6671,2.6794,2.6424,2.6424,281600.0],["1996-10-23",2.6424,2.6547,2.6362,2.6547,519200.0],["1996-10-24",2.6424,2.6547,2.5683,2.593,1175200.0],["1996-10-25",2.6054,2.6547,2.6054,2.6177,279200.0],["1996-10-28",2.6177,2.6177,2.5683,2.5683,296000.0],["1996-10-29",2.5807,2.6177,2.5807,2.593,266400.0],["1996-10-30",2.6054,2.6177,2.6054,2.6054,74400.0],["1996-10-31",2.6054,2.6301,2.6054,2.6177,201600.0],["1996-11-01",2.6424,2.6424,2.593,2.6054,516800.0],["1996-11-04",2.593,2.6177,2.593,2.6177,101600.0],["1996-11-05",2.6177,2.6547,2.6054,2.6301,719200.0],["1996-11-06",2.6671,2.7659,2.6671,2.7412,1016800.0],["1996-11-07",2.7288,2.8153,2.7288,2.8153,900000.0],["1996-11-08",2.8153,2.8523,2.8029,2.84,946400.0],["1996-11-11",2.8276,2.877,2.8276,2.84,273600.0],["1996-11-12",2.84,2.8647,2.8029,2.8276,217600.0],["1996-11-13",2.84,2.8523,2.8276,2.8523,468000.0],["1996-11-14",2.84,2.8894,2.8276,2.877,198400.0],["1996-11-15",2.8894,2.8894,2.84,2.84,405600.0],["1996-11-18",2.8523,2.8894,2.8276,2.8894,246400.0],["1996-11-19",2.8894,2.8894,2.84,2.8523,231200.0],["1996-11-20",2.84,2.8523,2.8153,2.8153,590400.0],["1996-11-21",2.8153,2.8153,2.7721,2.7782,975200.0],["1996-11-22",2.7906,2.8523,2.7906,2.8523,1655200.0],["1996-11-25",2.8523,2.9511,2.8523,2.9511,384800.0],["1996-11-26",2.9511,2.9881,2.9387,2.9758,1109600.0],["1996-11-27",2.9881,3.0622,2.9634,3.0375,1265600.0],["1996-11-29",3.0252,3.0375,3.0128,3.0252,439200.0],["1996-12-02",3.0375,3.0622,3.0252,3.0375,392000.0],["1996-12-03",3.0499,3.0993,3.0252,3.0252,489600.0],["1996-12-04",3.0128,3.0252,2.9881,3.0252,130400.0],["1996-12-05",3.0005,3.0375,2.9881,2.9881,127200.0],["1996-12-06",2.9387,2.9634,2.914,2.9387,455200.0],["1996-12-09",2.9511,3.0314,2.9511,3.0252,254400.0],["1996-12-10",3.0128,3.0622,3.0128,3.0499,597600.0],["1996-12-11",3.0434,3.0558,3.0187,3.0434,718400.0],["1996-12-12",3.0558,3.0558,3.0434,3.0434,259200.0],["1996-12-13",3.0187,3.0187,2.994,2.994,282400.0],["1996-12-16",2.994,3.0063,2.9568,2.9568,390400.0],["1996-12-17",2.9074,2.9321,2.895,2.895,566400.0],["1996-12-18",2.895,2.9568,2.895,2.9568,276000.0],["1996-12-19",2.9692,3.0434,2.9568,3.0311,363200.0],["1996-12-20",3.13,3.1424,3.0311,3.0434,620000.0],["1996-12-23",3.0558,3.0558,3.0311,3.0558,530400.0],["1996-12-24",3.0682,3.0806,3.0682,3.0682,58400.0],["1996-12-26",3.0806,3.1177,3.0806,3.1177,147200.0],["1996-12-27",3.1177,3.1177,3.0929,3.1177,116000.0],["1996-12-30",3.1053,3.13,3.0434,3.0558,128000.0],["1996-12-31",3.0434,3.0806,3.0434,3.0434,358400.0],["1997-01-02",3.0311,3.0311,2.9692,3.0311,173600.0],["1997-01-03",3.0434,3.0558,3.0187,3.0434,308800.0],["1997-01-06",3.0434,3.0558,2.994,3.0434,398400.0],["1997-01-07",3.0187,3.1424,3.0063,3.0806,401600.0],["1997-01-08",3.1053,3.1424,3.0929,3.1177,667200.0],["1997-01-09",3.1053,3.1919,3.1053,3.1795,418400.0],["1997-01-10",3.1424,3.1795,3.1177,3.1795,467200.0],["1997-01-13",3.1795,3.1795,3.13,3.1424,249600.0],["1997-01-14",3.1672,3.1795,3.1548,3.1548,319200.0],["1997-01-15",3.13,3.1424,3.0929,3.0929,191200.0],["1997-01-16",3.0806,3.1053,3.0558,3.0929,427200.0],["1997-01-17",3.0806,3.1053,3.0558,3.0682,829600.0],["1997-01-20",3.0682,3.0682,3.0063,3.0434,1663200.0],["1997-01-21",3.0187,3.0682,2.994,3.0682,248800.0],["1997-01-22",3.0682,3.0682,3.0187,3.0558,133600.0],["1997-01-23",3.0682,3.1177,2.9568,2.9568,569600.0],["1997-01-24",2.9816,2.9816,2.9321,2.9568,558400.0],["1997-01-27",2.9568,3.0311,2.9445,3.0187,602400.0],["1997-01-28",3.0311,3.0929,3.0311,3.0806,1056800.0],["1997-01-29",3.0806,3.13,3.0558,3.0806,1014400.0],["1997-01-30",3.1053,3.2538,3.1053,3.2414,1010400.0],["1997-01-31",3.2414,3.328,3.2043,3.2785,920800.0],["1997-02-03",3.2538,3.2909,3.1919,3.2909,468800.0],["1997-02-04",3.3032,3.3156,3.2414,3.2661,358400.0],["1997-02-05",3.2414,3.2661,3.2166,3.229,307200.0],["1997-02-06",3.229,3.2414,3.1795,3.1795,273600.0],["1997-02-07",3.2166,3.2661,3.2043,3.2043,403200.0],["1997-02-10",3.2043,3.2661,3.2043,3.2414,431200.0],["1997-02-11",3.2538,3.2909,3.229,3.2909,379200.0],["1997-02-12",3.3032,3.3156,3.2785,3.3156,386400.0],["1997-02-13",3.3404,3.4022,3.3404,3.3527,542400.0],["1997-02-14",3.3651,3.3898,3.2785,3.2785,512800.0],["1997-02-18",3.2538,3.4022,3.229,3.4022,273600.0],["1997-02-19",3.3775,3.4146,3.3775,3.4146,469600.0],["1997-02-20",3.4022,3.4022,3.3775,3.3775,340000.0],["1997-02-21",3.3775,3.4146,3.3651,3.4146,191200.0],["1997-02-24",3.4146,3.4146,3.3775,3.3898,228800.0],["1997-02-25",3.4146,3.4146,3.3775,3.3898,188000.0],["1997-02-26",3.3898,3.3898,3.3156,3.328,352000.0],["1997-02-27",3.328,3.4146,3.3032,3.3898,353600.0],["1997-02-28",3.4022,3.4146,3.3775,3.3898,300800.0],["1997-03-03",3.3404,3.3527,3.328,3.3404,222400.0],["1997-03-04",3.3404,3.4146,3.328,3.4146,601600.0],["1997-03-05",3.4022,3.4022,3.3404,3.3775,307200.0],["1997-03-06",3.4022,3.4022,3.3404,3.3651,188000.0],["1997-03-07",3.3775,3.4022,3.3527,3.4022,240000.0],["1997-03-10",3.4022,3.4393,3.3527,3.427,205600.0],["1997-03-11",3.4393,3.4393,3.3404,3.3651,482400.0],["1997-03-12",3.3527,3.3527,3.328,3.3527,366400.0],["1997-03-13",3.3527,3.3527,3.2909,3.3156,154400.0],["1997-03-14",3.3156,3.3527,3.2723,3.2785,280800.0],["1997-03-17",3.2538,3.2538,3.1672,3.2538,475200.0],["1997-03-18",3.2414,3.2661,3.229,3.2414,370400.0],["1997-03-19",3.2166,3.2909,3.1672,3.2785,247200.0],["1997-03-20",3.2785,3.2785,3.229,3.2538,116000.0],["1997-03-21",3.2538,3.2538,3.2166,3.229,414400.0],["1997-03-24",3.229,3.2538,3.1548,3.2538,340800.0],["1997-03-25",3.2473,3.2473,3.1606,3.1606,417600.0],["1997-03-26",3.111,3.1977,3.0986,3.1482,348000.0],["1997-03-27",3.1482,3.1482,2.987,2.9994,370400.0],["1997-03-31",2.9994,2.9994,2.9003,2.9003,500800.0],["1997-04-01",2.9127,2.9251,2.8755,2.9003,443200.0],["1997-04-02",2.8755,2.8755,2.8383,2.8507,294400.0],["1997-04-03",2.8383,2.8631,2.8259,2.8631,650400.0],["1997-04-04",2.8383,2.8755,2.8259,2.8755,542400.0],["1997-04-07",2.8879,2.9127,2.8879,2.8879,384000.0],["1997-04-08",2.8879,2.9003,2.8507,2.9003,271200.0],["1997-04-09",2.9003,2.9003,2.8383,2.8383,125600.0],["1997-04-10",2.8507,2.8507,2.8135,2.8135,400800.0],["1997-04-11",2.8011,2.8011,2.7639,2.7763,361600.0],["1997-04-14",2.7515,2.7763,2.702,2.7391,642400.0],["1997-04-15",2.7887,2.8259,2.7887,2.8259,416000.0],["1997-04-16",2.8135,2.8507,2.8011,2.8507,404000.0],["1997-04-17",2.8631,2.9375,2.8631,2.8755,407200.0],["1997-04-18",2.8755,2.9251,2.8755,2.8879,484800.0],["1997-04-21",2.8879,2.9003,2.8011,2.8011,303200.0],["1997-04-22",2.7763,2.8011,2.7515,2.7887,364000.0],["1997-04-23",2.8135,2.8631,2.8135,2.8259,154400.0],["1997-04-24",2.8011,2.8383,2.7887,2.8011,80000.0],["1997-04-25",2.8135,2.8135,2.7515,2.7639,308800.0],["1997-04-28",2.7639,2.8135,2.7639,2.7639,284000.0],["1997-04-29",2.7887,2.8259,2.7763,2.8259,322400.0],["1997-04-30",2.8259,2.8507,2.8011,2.8259,737600.0],["1997-05-01",2.8259,2.8383,2.8011,2.8135,191200.0],["1997-05-02",2.8259,2.8259,2.8011,2.8135,456000.0],["1997-05-05",2.8383,2.9622,2.8383,2.9498,460800.0],["1997-05-06",2.9375,2.9622,2.9251,2.9251,360000.0],["1997-05-07",2.9127,2.9622,2.9003,2.9003,272000.0],["1997-05-08",2.9003,2.9622,2.9003,2.9251,247200.0],["1997-05-09",2.9622,2.9622,2.9003,2.9375,377600.0],["1997-05-12",2.9622,3.0118,2.9498,2.987,484000.0],["1997-05-13",2.9746,3.0118,2.9746,2.9746,189600.0],["1997-05-14",2.9746,3.0614,2.9746,3.0366,630400.0],["1997-05-15",3.0366,3.049,3.0242,3.0242,253600.0],["1997-05-16",3.0366,3.0366,2.9994,2.9994,109600.0],["1997-05-19",3.0242,3.0614,3.0118,3.0614,147200.0],["1997-05-20",3.049,3.111,3.0242,3.0986,263200.0],["1997-05-21",3.0862,3.0986,3.0738,3.0862,354400.0],["1997-05-22",3.0986,3.1358,3.0862,3.1234,431200.0],["1997-05-23",3.1358,3.1853,3.1358,3.1482,189600.0],["1997-05-27",3.1234,3.1234,3.0862,3.0986,107200.0],["1997-05-28",3.111,3.1234,3.0738,3.0862,277600.0],["1997-05-29",3.0986,3.1234,3.0862,3.111,158400.0],["1997-05-30",3.0986,3.1482,3.0986,3.1358,77600.0],["1997-06-02",3.1482,3.2225,3.1482,3.1977,340000.0],["1997-06-03",3.1729,3.1729,3.1482,3.1606,118400.0],["1997-06-04",3.1482,3.1482,3.0986,3.1234,399200.0],["1997-06-05",3.1358,3.1853,3.1234,3.1729,61600.0],["1997-06-06",3.1606,3.2349,3.1606,3.2349,148800.0],["1997-06-09",3.2349,3.2721,3.2225,3.2349,137600.0],["1997-06-10",3.2473,3.2969,3.2473,3.2845,321600.0],["1997-06-11",3.2905,3.3277,3.2905,3.3153,220800.0],["1997-06-12",3.3401,3.3774,3.3277,3.365,115200.0],["1997-06-13",3.3774,3.4767,3.3774,3.4643,208000.0],["1997-06-16",3.4519,3.4643,3.3525,3.3898,315200.0],["1997-06-17",3.3898,3.3898,3.365,3.3898,202400.0],["1997-06-18",3.365,3.3774,3.3525,3.3774,214400.0],["1997-06-19",3.3898,3.4891,3.3774,3.427,277600.0],["1997-06-20",3.4146,3.4395,3.3774,3.427,644800.0],["1997-06-23",3.4022,3.4146,3.278,3.278,260000.0],["1997-06-24",3.278,3.4146,3.278,3.4022,281600.0],["1997-06-25",3.4022,3.5264,3.3898,3.4519,1215200.0],["1997-06-26",3.4581,3.4643,3.365,3.365,509600.0],["1997-06-27",3.3774,3.5078,3.3774,3.4767,490400.0],["1997-06-30",3.4891,3.4891,3.4022,3.4333,408000.0],["1997-07-01",3.4333,3.5636,3.4333,3.5574,522400.0],["1997-07-02",3.6133,3.663,3.5698,3.6505,441600.0],["1997-07-03",3.6692,3.7126,3.6381,3.694,343200.0],["1997-07-07",3.694,3.694,3.5885,3.6009,356800.0],["1997-07-08",3.5885,3.6195,3.5823,3.6009,218400.0],["1997-07-09",3.6133,3.6257,3.5326,3.545,227200.0],["1997-07-10",3.5885,3.6505,3.576,3.6505,392800.0],["1997-07-11",3.6381,3.6878,3.6257,3.6816,282400.0],["1997-07-14",3.6754,3.7623,3.6754,3.7375,637600.0],["1997-07-15",3.7747,3.7995,3.7437,3.7809,1105600.0],["1997-07-16",3.7809,3.9113,3.7809,3.8927,569600.0],["1997-07-17",3.8803,3.9361,3.8058,3.8554,1540000.0],["1997-07-18",3.8803,3.8803,3.7747,3.8182,444800.0],["1997-07-21",3.812,3.812,3.7437,3.7685,1266400.0],["1997-07-22",3.874,3.8989,3.8492,3.8803,1041600.0],["1997-07-23",3.8616,3.9548,3.8616,3.9485,279200.0],["1997-07-24",3.9299,3.9858,3.8865,3.9734,667200.0],["1997-07-25",3.9113,3.9113,3.8306,3.8616,1336000.0],["1997-07-28",3.8616,3.874,3.843,3.874,497600.0],["1997-07-29",3.874,3.9485,3.874,3.9237,413600.0],["1997-07-30",3.9237,4.11,3.9237,4.0479,888800.0],["1997-07-31",4.0727,4.0851,4.0479,4.0541,209600.0],["1997-08-01",4.0355,4.0355,3.961,3.9672,103200.0],["1997-08-04",3.9672,3.9982,3.961,3.9734,198400.0],["1997-08-05",3.9734,4.0479,3.9485,4.0168,212800.0],["1997-08-06",4.0293,4.0417,3.9734,3.9734,290400.0],["1997-08-07",3.961,3.9734,3.9423,3.9423,444000.0],["1997-08-08",3.9175,3.9237,3.7685,3.8554,634400.0],["1997-08-11",3.8616,3.8927,3.8492,3.8865,280800.0],["1997-08-12",3.9051,3.9361,3.874,3.8803,427200.0],["1997-08-13",3.9051,3.9113,3.8616,3.8616,484000.0],["1997-08-14",3.8678,3.8803,3.8058,3.8306,349600.0],["1997-08-15",3.8182,3.8182,3.7499,3.7499,255200.0],["1997-08-18",3.7064,3.7375,3.6754,3.6925,399200.0],["1997-08-19",3.7499,3.8244,3.7002,3.7328,1009600.0],["1997-08-20",3.812,3.9299,3.8058,3.9237,612800.0],["1997-08-21",3.9361,3.9361,3.8182,3.8368,488000.0],["1997-08-22",3.7995,3.7995,3.7437,3.7623,182400.0],["1997-08-25",3.7623,3.812,3.725,3.7375,359200.0],["1997-08-26",3.725,3.7561,3.694,3.694,376800.0],["1997-08-27",3.7002,3.7002,3.6692,3.6878,228800.0],["1997-08-28",3.6816,3.7437,3.6568,3.725,174400.0],["1997-08-29",3.725,3.7375,3.6381,3.6381,569600.0],["1997-09-02",3.6568,3.7002,3.6568,3.6754,243200.0],["1997-09-03",3.7188,3.725,3.6878,3.7002,604000.0],["1997-09-04",3.7002,3.7002,3.663,3.6816,116800.0],["1997-09-05",3.7002,3.7933,3.6381,3.6505,310400.0],["1997-09-08",3.663,3.663,3.6133,3.6319,421600.0],["1997-09-09",3.6257,3.6257,3.576,3.576,208000.0],["1997-09-10",3.5758,3.6318,3.5634,3.5696,383200.0],["1997-09-11",3.5509,3.5509,3.4452,3.4701,611200.0],["1997-09-12",3.495,3.495,3.3581,3.4141,572000.0],["1997-09-15",3.4141,3.4452,3.4017,3.4141,856000.0],["1997-09-16",3.4328,3.6007,3.4328,3.6007,534400.0],["1997-09-17",3.638,3.6504,3.5758,3.6318,560800.0],["1997-09-18",3.6504,3.6504,3.5758,3.6069,420000.0],["1997-09-19",3.582,3.6566,3.5696,3.6442,421600.0],["1997-09-22",3.6629,3.694,3.6442,3.6442,385600.0],["1997-09-23",3.6566,3.6753,3.638,3.6442,292800.0],["1997-09-24",3.6318,3.6691,3.5882,3.5945,164800.0],["1997-09-25",3.5945,3.5945,3.526,3.5447,236800.0],["1997-09-26",3.5447,3.582,3.5385,3.582,270400.0],["1997-09-29",3.582,3.7375,3.582,3.7313,535200.0],["1997-09-30",3.7313,3.8059,3.6815,3.8059,820800.0],["1997-10-01",3.8059,3.8121,3.7437,3.7561,358400.0],["1997-10-02",3.7499,3.7561,3.7002,3.7313,254400.0],["1997-10-03",3.7561,3.8619,3.7561,3.7872,483200.0],["1997-10-06",3.8059,3.8059,3.7624,3.781,282400.0],["1997-10-07",3.7872,3.837,3.7686,3.7935,91200.0],["1997-10-08",3.7997,3.8183,3.7561,3.781,256000.0],["1997-10-09",3.7686,3.8245,3.7624,3.8183,208800.0],["1997-10-10",3.8059,3.8308,3.8059,3.8308,189600.0],["1997-10-13",3.8308,3.8432,3.8183,3.8245,511200.0],["1997-10-14",3.8308,3.8743,3.8183,3.8619,108800.0],["1997-10-15",3.8619,3.8743,3.781,3.7935,488800.0],["1997-10-16",3.781,3.8059,3.7686,3.7748,180800.0],["1997-10-17",3.7686,3.781,3.7188,3.7499,721600.0],["1997-10-20",3.7561,3.8308,3.7499,3.7997,233600.0],["1997-10-21",3.7997,3.8494,3.7748,3.7748,354400.0],["1997-10-22",3.7748,3.8121,3.7624,3.7624,254400.0],["1997-10-23",3.7561,3.781,3.7188,3.725,338400.0],["1997-10-24",3.7375,3.7437,3.6815,3.7126,936800.0],["1997-10-27",3.7002,3.7064,3.495,3.495,484000.0],["1997-10-28",3.4763,3.7126,3.4265,3.7002,755200.0],["1997-10-29",3.7188,3.7748,3.6691,3.7686,684800.0],["1997-10-30",3.7561,3.7935,3.6007,3.6069,421600.0],["1997-10-31",3.6255,3.725,3.5882,3.7188,394400.0],["1997-11-03",3.7188,3.8245,3.7188,3.7997,179200.0],["1997-11-04",3.7997,3.8432,3.7748,3.8432,715200.0],["1997-11-05",3.8432,3.9178,3.8308,3.8432,713600.0],["1997-11-06",3.8308,3.8494,3.7872,3.7997,344000.0],["1997-11-07",3.7935,3.7935,3.7064,3.7313,166400.0],["1997-11-10",3.7437,3.781,3.7064,3.7313,168800.0],["1997-11-11",3.7437,3.7748,3.7188,3.725,218400.0],["1997-11-12",3.7064,3.7313,3.7064,3.7188,200800.0],["1997-11-13",3.7437,3.7997,3.7437,3.7872,296800.0],["1997-11-14",3.7935,3.9178,3.7935,3.9054,474400.0],["1997-11-17",3.9303,3.9303,3.9116,3.9178,467200.0],["1997-11-18",3.8805,3.9303,3.8805,3.924,612000.0],["1997-11-19",3.9116,4.0235,3.9116,3.9862,448800.0],["1997-11-20",3.9862,4.1728,3.98,4.1666,508000.0],["1997-11-21",4.1852,4.1977,4.0795,4.0857,353600.0],["1997-11-24",4.0671,4.0671,3.9925,4.0049,597600.0],["1997-11-25",4.0298,4.0422,3.9738,3.98,347200.0],["1997-11-26",3.9987,4.0484,3.9925,4.0111,271200.0],["1997-11-28",4.0173,4.036,4.0173,4.036,36000.0],["1997-12-01",4.0609,4.1044,4.0298,4.0484,354400.0],["1997-12-02",4.0733,4.0857,4.0546,4.0671,254400.0],["1997-12-03",4.0671,4.0857,4.0422,4.0733,446400.0],["1997-12-04",4.0795,4.1044,4.0422,4.092,222400.0],["1997-12-05",4.092,4.092,4.0173,4.0173,925600.0],["1997-12-08",4.0484,4.0546,4.0111,4.0422,329600.0],["1997-12-09",4.0422,4.0733,3.9862,3.9862,647200.0],["1997-12-10",3.9486,3.9673,3.9299,3.9486,420000.0],["1997-12-11",3.9237,3.9237,3.7929,3.8116,276800.0],["1997-12-12",3.8241,3.8677,3.8116,3.8552,284000.0],["1997-12-15",3.849,3.8988,3.8427,3.8801,215200.0],["1997-12-16",3.8677,3.9735,3.8614,3.8739,184800.0],["1997-12-17",3.8926,3.9112,3.8863,3.8863,155200.0],["1997-12-18",3.8988,3.9175,3.8801,3.9112,322400.0],["1997-12-19",3.8863,3.8863,3.7431,3.8677,626400.0],["1997-12-22",3.8863,4.0358,3.8863,4.0296,1096000.0],["1997-12-23",4.042,4.1043,3.9984,4.0856,478400.0],["1997-12-24",4.1105,4.1915,4.0171,4.0171,344000.0],["1997-12-26",4.0047,4.0296,3.9922,4.0234,50400.0],["1997-12-29",4.0483,4.2351,4.0483,4.1728,568000.0],["1997-12-30",4.1853,4.2102,4.1728,4.2102,276000.0],["1997-12-31",4.2102,4.2164,4.1479,4.1666,168000.0],["1998-01-02",4.1666,4.2351,4.1666,4.2351,790400.0],["1998-01-05",4.2164,4.397,4.1977,4.3597,703200.0],["1998-01-06",4.3597,4.3597,4.2974,4.3285,914400.0],["1998-01-07",4.3285,4.3285,4.2538,4.2725,484000.0],["1998-01-08",4.2725,4.2912,4.2663,4.2663,283200.0],["1998-01-09",4.26,4.26,4.0856,4.0856,645600.0],["1998-01-12",4.0732,4.1728,4.042,4.1728,560000.0],["1998-01-13",4.1728,4.2725,4.1417,4.2663,260000.0],["1998-01-14",4.2787,4.3348,4.2476,4.3348,224800.0],["1998-01-15",4.3348,4.3472,4.2351,4.2538,253600.0],["1998-01-16",4.2787,4.3784,4.2663,4.3659,570400.0],["1998-01-20",4.3659,4.3659,4.3223,4.3348,688000.0],["1998-01-21",4.3098,4.341,4.3036,4.3098,638400.0],["1998-01-22",4.3098,4.3285,4.2974,4.3223,505600.0],["1998-01-23",4.3348,4.3348,4.2351,4.2413,269600.0],["1998-01-26",4.2663,4.2663,4.1604,4.1728,380800.0],["1998-01-27",4.1791,4.1915,4.1355,4.1541,929600.0],["1998-01-28",4.1604,4.1791,4.1604,4.1666,552800.0],["1998-01-29",4.1791,4.2476,4.1728,4.204,821600.0],["1998-01-30",4.1977,4.2849,4.1791,4.2538,536000.0],["1998-02-02",4.26,4.3784,4.2476,4.26,770400.0],["1998-02-03",4.2351,4.3223,4.2289,4.2974,842400.0],["1998-02-04",4.2849,4.3846,4.2849,4.3721,524800.0],["1998-02-05",4.397,4.4842,4.397,4.4282,608800.0],["1998-02-06",4.4469,4.5216,4.4469,4.478,433600.0],["1998-02-09",4.4967,4.5091,4.4033,4.5029,600800.0],["1998-02-10",4.5091,4.5777,4.5091,4.5527,333600.0],["1998-02-11",4.5527,4.5527,4.5029,4.5278,300800.0],["1998-02-12",4.5091,4.5216,4.4718,4.5091,323200.0],["1998-02-13",4.4842,4.5216,4.422,4.4344,195200.0],["1998-02-17",4.4593,4.478,4.397,4.4282,252000.0],["1998-02-18",4.422,4.4655,4.4157,4.4531,339200.0],["1998-02-19",4.4469,4.4655,4.4095,4.4593,304000.0],["1998-02-20",4.4842,4.5029,4.4531,4.4842,509600.0],["1998-02-23",4.4655,4.478,4.4531,4.4531,439200.0],["1998-02-24",4.4344,4.4967,4.3846,4.478,393600.0],["1998-02-25",4.4842,4.5341,4.4842,4.5091,300000.0],["1998-02-26",4.5091,4.5714,4.5029,4.5714,203200.0],["1998-02-27",4.5901,4.5901,4.5029,4.5341,376800.0],["1998-03-02",4.5091,4.5278,4.397,4.4842,208000.0],["1998-03-03",4.478,4.4842,4.422,4.4531,380000.0],["1998-03-04",4.4531,4.4531,4.3784,4.3846,210400.0],["1998-03-05",4.3597,4.3659,4.2227,4.26,584800.0],["1998-03-06",4.2725,4.3721,4.2725,4.3285,285600.0],["1998-03-09",4.3285,4.3908,4.2912,4.3036,315200.0],["1998-03-10",4.3158,4.3408,4.2722,4.2722,450400.0],["1998-03-11",4.2722,4.2909,4.2535,4.2535,724800.0],["1998-03-12",4.2659,4.3844,4.2535,4.347,837600.0],["1998-03-13",4.3907,4.4094,4.3408,4.347,387200.0],["1998-03-16",4.347,4.4219,4.347,4.3907,170400.0],["1998-03-17",4.5404,4.5653,4.4842,4.5466,739200.0],["1998-03-18",4.5591,4.6464,4.5528,4.6152,1012800.0],["1998-03-19",4.609,4.609,4.4406,4.4718,264800.0],["1998-03-20",4.4718,4.4842,4.4406,4.4531,432000.0],["1998-03-23",4.4531,4.4905,4.4156,4.4156,236000.0],["1998-03-24",4.4406,4.5466,4.4406,4.5341,284000.0],["1998-03-25",4.5778,4.5965,4.478,4.4967,955200.0],["1998-03-26",4.4718,4.5591,4.4718,4.5528,461600.0],["1998-03-27",4.5528,4.5528,4.478,4.4967,824000.0],["1998-03-30",4.4905,4.6152,4.4905,4.5903,1758400.0],["1998-03-31",4.584,4.6651,4.584,4.6402,1261600.0],["1998-04-01",4.6339,4.69,4.6339,4.69,700800.0],["1998-04-02",4.6776,4.8023,4.6589,4.7711,619200.0],["1998-04-03",4.7836,4.8148,4.69,4.7025,976000.0],["1998-04-06",4.715,4.8335,4.715,4.8148,1291200.0],["1998-04-07",4.8023,4.846,4.7898,4.846,726400.0],["1998-04-08",4.8335,4.846,4.7898,4.8148,722400.0],["1998-04-09",4.8273,4.9021,4.8023,4.9021,329600.0],["1998-04-13",4.8896,4.9146,4.8709,4.9146,659200.0],["1998-04-14",4.9083,4.9146,4.8647,4.9146,578400.0],["1998-04-15",4.9021,5.0081,4.9021,4.9645,782400.0],["1998-04-16",4.9395,4.9458,4.9146,4.9146,224000.0],["1998-04-17",4.8772,5.0331,4.8522,5.0331,540800.0],["1998-04-20",5.0144,5.0954,4.9956,5.0268,484000.0],["1998-04-21",5.0268,5.0268,4.9894,5.0144,300000.0],["1998-04-22",5.0206,5.0705,4.9894,5.0705,225600.0],["1998-04-23",5.1329,5.4135,5.1266,5.3886,2071200.0],["1998-04-24",5.3886,5.4821,5.3075,5.32,824800.0],["1998-04-27",5.2888,5.2888,4.8273,5.0268,3703200.0],["1998-04-28",5.0268,5.0331,4.8709,4.9146,1575200.0],["1998-04-29",4.927,4.9645,4.8834,4.952,2295200.0],["1998-04-30",5.0393,5.1453,5.0393,5.1079,1092800.0],["1998-05-01",5.1079,5.1391,5.0705,5.1391,723200.0],["1998-05-04",5.1266,5.2638,5.1266,5.2389,855200.0],["1998-05-05",5.2389,5.3075,5.2389,5.2888,752800.0],["1998-05-06",5.2638,5.3823,5.2638,5.3574,796800.0],["1998-05-07",5.3449,5.4634,5.3013,5.3761,1576000.0],["1998-05-08",5.3761,5.4135,5.3574,5.3574,1044000.0],["1998-05-11",5.3699,5.4322,5.3511,5.3886,684800.0],["1998-05-12",5.3948,5.4509,5.3948,5.4385,351200.0],["1998-05-13",5.4509,5.6256,5.4509,5.5944,784000.0],["1998-05-14",5.5944,5.6256,5.5819,5.5881,1177600.0],["1998-05-15",5.5819,5.5881,5.4759,5.4821,292000.0],["1998-05-18",5.5008,5.557,5.4946,5.5258,248000.0],["1998-05-19",5.5507,5.5944,5.5507,5.5757,1072000.0],["1998-05-20",5.5881,5.5944,5.5694,5.5944,610400.0],["1998-05-21",5.5757,5.5944,5.5507,5.557,951200.0],["1998-05-22",5.5133,5.532,5.4634,5.4634,604000.0],["1998-05-26",5.4821,5.4946,5.3886,5.3886,592000.0],["1998-05-27",5.3511,5.3886,5.2825,5.2888,1853600.0],["1998-05-28",5.3075,5.3075,5.1765,5.2576,2038400.0],["1998-05-29",5.2638,5.3823,5.2638,5.32,656000.0],["1998-06-01",5.3013,5.4322,5.2888,5.3262,455200.0],["1998-06-02",5.3262,5.3262,5.1516,5.189,508400.0],["1998-06-03",5.189,5.5133,5.164,5.2888,542000.0],["1998-06-04",5.2389,5.2389,5.0643,5.2264,778800.0],["1998-06-05",5.2264,5.3886,5.2139,5.3636,247200.0],["1998-06-08",5.3636,5.5382,5.3511,5.3511,283200.0],["1998-06-09",5.189,5.4135,5.189,5.3886,704000.0],["1998-06-10",5.4215,5.509,5.3716,5.4091,370800.0],["1998-06-11",5.4091,5.4091,5.2092,5.2342,286400.0],["1998-06-12",5.2092,5.2217,5.1467,5.2092,426000.0],["1998-06-15",5.1842,5.2467,5.0843,5.1217,854000.0],["1998-06-16",5.1217,5.2966,5.0968,5.2467,769600.0],["1998-06-17",5.2342,5.2467,5.0968,5.1217,811600.0],["1998-06-18",5.1342,5.1342,5.0593,5.0593,800000.0],["1998-06-19",5.0343,5.3716,5.0343,5.3216,804800.0],["1998-06-22",5.3216,5.6964,5.3216,5.6964,1307600.0],["1998-06-23",5.9462,6.0087,5.7963,5.9837,2218800.0],["1998-06-24",5.9837,6.0961,5.9462,6.0711,916800.0],["1998-06-25",5.9337,6.1711,5.9337,6.1711,504800.0],["1998-06-26",6.1711,6.1961,6.0961,6.0961,474400.0],["1998-06-29",6.1461,6.2085,5.9837,6.0711,510000.0],["1998-06-30",6.0337,6.0337,5.9337,5.9712,1733200.0],["1998-07-01",5.9712,6.1211,5.9712,6.0961,1025200.0],["1998-07-02",6.0961,6.1211,6.0586,6.1086,518000.0],["1998-07-06",6.1086,6.2335,6.1086,6.221,1173200.0],["1998-07-07",6.296,6.296,6.2585,6.271,1056800.0],["1998-07-08",6.2835,6.3709,6.271,6.3709,1213600.0],["1998-07-09",6.3709,6.3709,6.2835,6.296,1362000.0],["1998-07-10",6.346,6.4959,6.346,6.4834,1538800.0],["1998-07-13",6.4959,6.6083,6.4584,6.6083,1117600.0],["1998-07-14",6.6333,6.8207,6.5208,6.5708,1250800.0],["1998-07-15",6.5333,6.5708,6.4584,6.4709,667200.0],["1998-07-16",6.4959,6.5084,6.4834,6.5084,778400.0],["1998-07-17",6.5084,6.5084,6.3834,6.4334,738800.0],["1998-07-20",6.3959,6.5708,6.3959,6.4959,1050400.0],["1998-07-21",6.5333,6.5458,6.4334,6.4959,1198800.0],["1998-07-22",6.4459,6.4584,6.3335,6.3584,546000.0],["1998-07-23",6.3584,6.3709,6.196,6.2085,1050400.0],["1998-07-24",6.1586,6.1836,5.9462,5.9587,1251600.0],["1998-07-27",5.9712,5.9712,5.5715,5.7338,1884800.0],["1998-07-28",5.7214,5.7214,5.6214,5.6964,1262400.0],["1998-07-29",5.7588,5.7713,5.6714,5.7588,1111600.0],["1998-07-30",5.7588,5.9462,5.7588,5.8463,798000.0],["1998-07-31",5.8713,5.8713,5.6464,5.6589,537200.0],["1998-08-03",5.6714,6.0212,5.5839,5.9337,893200.0],["1998-08-04",5.9712,5.9962,5.7963,5.8338,1109200.0],["1998-08-05",5.8838,6.0087,5.8588,5.9462,1657600.0],["1998-08-06",5.9212,6.2835,5.9212,6.2585,986800.0],["1998-08-07",6.2835,6.6957,6.246,6.5333,1108800.0],["1998-08-10",6.5084,6.5084,6.3709,6.3709,490400.0],["1998-08-11",6.321,6.3709,6.2835,6.3709,1061600.0],["1998-08-12",6.3709,6.6583,6.3709,6.6083,1009600.0],["1998-08-13",6.6208,6.6333,6.5333,6.5458,1406400.0],["1998-08-14",6.5458,6.5958,6.5084,6.5458,1103200.0],["1998-08-17",6.5708,6.5708,6.3834,6.4084,690800.0],["1998-08-18",6.4209,6.7082,6.3959,6.7082,1426800.0],["1998-08-19",6.7457,6.7832,6.6707,6.6957,564800.0],["1998-08-20",6.6957,6.9706,6.6957,6.9081,1046400.0],["1998-08-21",6.8706,6.8706,6.6458,6.8207,470800.0],["1998-08-24",6.7957,7.058,6.7957,7.0205,1056400.0],["1998-08-25",7.0705,7.2329,7.0705,7.083,935200.0],["1998-08-26",7.083,7.1454,6.9706,6.9706,1304800.0],["1998-08-27",6.9206,6.9456,6.8207,6.8581,1330400.0],["1998-08-28",6.8082,6.8706,6.5958,6.7457,1624800.0],["1998-08-31",6.5208,6.6707,5.7588,5.7713,2030800.0],["1998-09-01",5.7963,6.1211,5.6964,6.1211,2037600.0],["1998-09-02",6.1336,6.1336,5.8962,6.1211,1700800.0],["1998-09-03",6.1211,6.1211,5.9462,5.9712,942000.0],["1998-09-04",5.9837,5.9962,5.8588,5.9337,816000.0],["1998-09-08",5.9712,5.9712,5.8213,5.9712,1324400.0],["1998-09-09",5.9167,5.9292,5.754,5.7791,942000.0],["1998-09-10",5.729,5.729,5.4163,5.4413,999600.0],["1998-09-11",5.4538,5.5039,5.3538,5.4788,1136400.0],["1998-09-14",5.5789,5.6915,5.5539,5.654,424400.0],["1998-09-15",5.629,5.6415,5.5414,5.5664,504000.0],["1998-09-16",5.5289,5.6164,5.4663,5.5539,632400.0],["1998-09-17",5.3788,5.5289,5.3538,5.4663,908400.0],["1998-09-18",5.5039,5.5351,5.2412,5.3413,1313200.0],["1998-09-21",5.3538,5.3538,5.2787,5.2787,377600.0],["1998-09-22",5.3287,5.4288,5.2037,5.2037,955600.0],["1998-09-23",5.2162,5.4538,5.2037,5.4163,1268400.0],["1998-09-24",5.4413,5.4538,5.3663,5.3913,580000.0],["1998-09-25",5.3913,5.3913,5.1661,5.1786,598000.0],["1998-09-28",5.2287,5.2287,5.0285,5.0661,838400.0],["1998-09-29",5.041,5.1036,5.0285,5.0535,903600.0],["1998-09-30",5.0285,5.0786,4.916,4.941,438400.0],["1998-10-01",4.9034,4.9034,4.6658,4.6783,1880000.0],["1998-10-02",4.6783,4.9535,4.6032,4.8909,779600.0],["1998-10-05",4.8409,4.8534,4.7158,4.7533,667200.0],["1998-10-06",4.8034,4.8534,4.7283,4.7283,504000.0],["1998-10-07",4.7033,4.7408,4.2155,4.253,850800.0],["1998-10-08",4.228,4.228,4.0028,4.0278,834800.0],["1998-10-09",4.0403,4.1904,3.9903,4.0028,1167600.0],["1998-10-12",4.0779,4.1904,4.0779,4.1029,1596000.0],["1998-10-13",4.0779,4.1904,4.0403,4.1779,694000.0],["1998-10-14",4.203,4.5282,4.203,4.4406,705600.0],["1998-10-15",4.4031,4.6783,4.328,4.6658,989200.0],["1998-10-16",4.7033,4.8034,4.6783,4.6908,998800.0],["1998-10-19",4.7408,4.7909,4.7158,4.7658,437600.0],["1998-10-20",4.7158,4.991,4.7158,4.9785,890800.0],["1998-10-21",4.9034,4.941,4.8409,4.9034,498800.0],["1998-10-22",4.941,5.2037,4.9285,5.1286,500400.0],["1998-10-23",5.0535,5.0535,4.9034,4.916,424400.0],["1998-10-26",4.8784,5.1786,4.8784,5.0035,517200.0],["1998-10-27",4.991,5.0035,4.8409,4.8659,401200.0],["1998-10-28",4.8284,4.9785,4.7533,4.966,391200.0],["1998-10-29",4.9785,5.0035,4.7784,4.991,652000.0],["1998-10-30",4.9785,5.2787,4.9785,5.1536,657200.0],["1998-11-02",5.1536,5.2537,5.1036,5.1411,686800.0],["1998-11-03",5.1161,5.1536,4.7784,4.8034,909200.0],["1998-11-04",4.8784,5.041,4.8659,4.941,1318800.0],["1998-11-05",4.9785,5.3663,4.966,5.2537,1286400.0],["1998-11-06",5.3037,5.7165,5.2787,5.6915,1064000.0],["1998-11-09",5.7415,6.0167,5.7415,5.9542,1017600.0],["1998-11-10",5.8791,5.8791,5.4788,5.4914,676000.0],["1998-11-11",5.4663,5.4788,5.016,5.2162,1060800.0],["1998-11-12",5.2662,5.3037,5.0035,5.1786,668800.0],["1998-11-13",5.1911,5.2787,5.1786,5.2537,485200.0],["1998-11-16",5.2287,5.2287,4.9785,5.0661,569200.0],["1998-11-17",5.1161,5.1661,5.0786,5.1536,413200.0],["1998-11-18",5.1536,5.1536,4.9285,4.991,553600.0],["1998-11-19",5.0661,5.2037,5.0536,5.1286,654800.0],["1998-11-20",5.1411,5.1536,5.0911,5.1536,440800.0],["1998-11-23",5.2037,5.3287,5.1411,5.2037,597600.0],["1998-11-24",5.1786,5.2162,5.0911,5.2037,455600.0],["1998-11-25",5.2037,5.3913,5.1786,5.3037,456800.0],["1998-11-27",5.2662,5.2662,5.0661,5.0661,216000.0],["1998-11-30",5.0786,5.1536,5.041,5.0911,708400.0],["1998-12-01",5.0661,5.0661,4.916,4.9535,423600.0],["1998-12-02",4.9535,5.3538,4.9034,5.3538,986800.0],["1998-12-03",5.3538,5.4038,5.3162,5.3663,1168400.0],["1998-12-04",5.4413,5.5664,5.4413,5.5414,899200.0],["1998-12-07",5.5414,5.7666,5.5164,5.7415,633200.0],["1998-12-08",5.704,5.8541,5.5789,5.629,1099600.0],["1998-12-09",5.6746,5.6746,5.5743,5.6746,266800.0],["1998-12-10",5.6495,5.7622,5.4741,5.7247,568800.0],["1998-12-11",5.7372,5.7372,5.5743,5.637,967200.0],["1998-12-14",5.5618,5.5743,5.4365,5.5117,1826400.0],["1998-12-15",5.5117,5.5493,5.4491,5.5368,476000.0],["1998-12-16",5.4992,5.5242,5.4115,5.4115,578400.0],["1998-12-17",5.4115,5.424,5.2862,5.3489,371200.0],["1998-12-18",5.3614,5.4115,5.3113,5.3864,625600.0],["1998-12-21",5.399,5.5368,5.399,5.4867,343200.0],["1998-12-22",5.4867,5.637,5.424,5.637,1288000.0],["1998-12-23",5.637,5.8123,5.6119,5.6871,471600.0],["1998-12-24",5.6746,5.6746,5.5869,5.5869,117600.0],["1998-12-28",5.6119,5.637,5.3864,5.4491,231200.0],["1998-12-29",5.4992,5.637,5.4867,5.637,205600.0],["1998-12-30",5.637,5.7121,5.6244,5.6746,188000.0],["1998-12-31",5.6745,5.6871,5.5242,5.5743,227600.0],["1999-01-04",5.6244,5.8875,5.6244,5.8624,752400.0],["1999-01-05",5.9126,6.1881,5.9126,6.1631,1001600.0],["1999-01-06",6.1255,6.2633,6.0128,6.2633,755200.0],["1999-01-07",6.2382,6.2508,5.9376,5.9376,648800.0],["1999-01-08",5.9877,6.1631,5.9,5.9501,567600.0],["1999-01-11",6.0002,6.0128,5.875,5.9877,357200.0],["1999-01-12",5.9501,6.0754,5.8875,6.0002,622800.0],["1999-01-13",5.8499,6.0754,5.7873,6.0754,609200.0],["1999-01-14",6.0253,6.0378,5.9,5.9,525200.0],["1999-01-15",5.9251,5.9251,5.7622,5.8123,302000.0],["1999-01-19",5.8624,5.9752,5.7998,5.8249,369600.0],["1999-01-20",5.7748,5.7748,5.7121,5.7247,436000.0],["1999-01-21",5.8249,5.8249,5.4365,5.4491,615600.0],["1999-01-22",5.4741,5.6746,5.4115,5.5869,463200.0],["1999-01-25",5.5493,5.7748,5.5493,5.6871,478000.0],["1999-01-26",6.0128,6.0128,5.7748,5.8123,592400.0],["1999-01-27",5.8374,5.8374,5.7121,5.7748,519600.0],["1999-01-28",5.7748,5.9501,5.6745,5.9,296000.0],["1999-01-29",5.9,6.1756,5.7622,6.0879,800800.0],["1999-02-01",6.0503,6.138,5.9376,6.0879,838000.0],["1999-02-02",5.9877,6.0002,5.7748,5.7998,1044400.0],["1999-02-03",5.4115,5.4616,5.2111,5.3363,1745600.0],["1999-02-04",5.3363,5.399,5.2486,5.3113,890400.0],["1999-02-05",5.3363,5.3363,5.0232,5.0607,644800.0],["1999-02-08",5.2111,5.3363,5.0983,5.1985,1439600.0],["1999-02-09",5.2486,5.2862,5.0607,5.1109,561600.0],["1999-02-10",5.0733,5.1109,4.923,4.9981,611600.0],["1999-02-11",5.0106,5.0106,4.9731,4.9856,606400.0],["1999-02-12",4.9731,4.9731,4.7852,4.8353,412000.0],["1999-02-16",4.8728,4.9355,4.8353,4.8603,816400.0],["1999-02-17",4.7852,5.0106,4.7852,4.9104,450400.0],["1999-02-18",4.948,5.0858,4.948,4.9981,1174400.0],["1999-02-19",4.9981,5.0482,4.9856,4.9856,472800.0],["1999-02-22",4.9856,5.0106,4.8854,4.9731,543200.0],["1999-02-23",4.8979,4.948,4.8478,4.8854,353600.0],["1999-02-24",4.8854,4.8854,4.6849,4.71,425600.0],["1999-02-25",4.8353,4.8353,4.6975,4.7476,363200.0],["1999-02-26",4.7726,4.8854,4.7601,4.8227,345200.0],["1999-03-01",4.7852,4.8478,4.7601,4.8227,536000.0],["1999-03-02",4.8728,4.923,4.7977,4.7977,655600.0],["1999-03-03",4.8102,4.8728,4.71,4.8353,165200.0],["1999-03-04",4.8102,4.8603,4.7476,4.7852,295600.0],["1999-03-05",4.8979,4.9731,4.8979,4.9731,278000.0],["1999-03-08",4.9731,4.9731,4.5973,4.6474,929200.0],["1999-03-09",4.5927,4.668,4.4923,4.6052,525600.0],["1999-03-10",4.6429,4.6429,4.4672,4.5927,486400.0],["1999-03-11",4.6429,4.668,4.5425,4.6052,256400.0],["1999-03-12",4.6052,4.6178,4.5676,4.6052,195600.0],["1999-03-15",4.5801,4.6052,4.5425,4.5676,310400.0],["1999-03-16",4.5927,4.6052,4.5676,4.5801,622000.0],["1999-03-17",4.6052,4.6178,4.5299,4.555,411600.0],["1999-03-18",4.6052,4.6052,4.5174,4.5299,187600.0],["1999-03-19",4.5299,4.6052,4.417,4.5174,1005600.0],["1999-03-22",4.5299,4.5299,4.1786,4.2162,574800.0],["1999-03-23",4.2664,4.2664,3.9903,4.0656,907200.0],["1999-03-24",4.1158,4.2037,4.1158,4.1409,1168400.0],["1999-03-25",4.166,4.2162,4.1158,4.1911,1756800.0],["1999-03-26",4.2413,4.3103,4.2162,4.279,607600.0],["1999-03-29",4.304,4.304,4.2664,4.2915,246000.0],["1999-03-30",4.2915,4.4295,4.279,4.4295,747200.0],["1999-03-31",4.417,4.5174,4.028,4.1786,961600.0],["1999-04-01",4.2037,4.2037,3.9652,3.9778,691200.0],["1999-04-05",4.0405,4.1535,4.028,4.1409,994400.0],["1999-04-06",4.166,4.4044,4.1409,4.2413,1037600.0],["1999-04-07",4.2539,4.2915,4.0656,4.0907,343200.0],["1999-04-08",4.1158,4.166,4.0907,4.1535,479200.0],["1999-04-09",4.3668,4.3668,4.166,4.1786,322800.0],["1999-04-12",4.166,4.2037,4.0405,4.1409,256800.0],["1999-04-13",4.1409,4.2162,3.9652,4.0029,688800.0],["1999-04-14",4.028,4.417,4.028,4.3291,697600.0],["1999-04-15",4.5299,5.0444,4.4923,5.0444,2202000.0],["1999-04-16",5.0444,5.1699,4.8562,5.1448,1531200.0],["1999-04-19",5.0946,5.1197,4.9817,5.0193,526800.0],["1999-04-20",4.9942,4.9942,4.693,4.7181,1078400.0],["1999-04-21",4.7432,4.7934,4.7307,4.7558,593600.0],["1999-04-22",4.7558,4.7683,4.7056,4.7056,580000.0],["1999-04-23",4.7056,4.9189,4.693,4.9064,358000.0],["1999-04-26",4.9566,4.9566,4.6805,4.7056,1158400.0],["1999-04-27",4.7558,4.8687,4.668,4.7056,1000000.0],["1999-04-28",4.7558,4.806,4.7056,4.7181,2142800.0],["1999-04-29",4.7307,4.806,4.7181,4.7558,490000.0],["1999-04-30",4.7558,4.7683,4.5299,4.5425,704800.0],["1999-05-03",4.5425,4.5676,4.3793,4.5299,1631200.0],["1999-05-04",4.5801,4.7432,4.5425,4.5801,2218000.0],["1999-05-05",4.5927,4.5927,4.555,4.5927,1379200.0],["1999-05-06",4.5927,4.693,4.5676,4.5801,435600.0],["1999-05-07",4.7181,4.7934,4.6805,4.7181,708800.0],["1999-05-10",4.7181,4.8436,4.6805,4.8185,955200.0],["1999-05-11",4.8185,4.8938,4.6429,4.7307,1380000.0],["1999-05-12",4.7307,4.7307,4.5299,4.6805,690000.0],["1999-05-13",4.7181,4.806,4.6178,4.806,482400.0],["1999-05-14",4.7934,4.7934,4.5676,4.6303,878000.0],["1999-05-17",4.5927,4.6052,4.4421,4.555,604000.0],["1999-05-18",4.5676,4.6679,4.5048,4.5174,713600.0],["1999-05-19",4.5299,4.668,4.5174,4.6052,820000.0],["1999-05-20",4.6052,4.8185,4.6052,4.7558,818000.0],["1999-05-21",4.7558,4.7683,4.6178,4.6679,457200.0],["1999-05-24",4.6805,4.7558,4.6303,4.6303,233600.0],["1999-05-25",4.6554,4.7181,4.4546,4.4672,388000.0],["1999-05-26",4.5425,4.5676,4.4797,4.5174,802800.0],["1999-05-27",4.5174,4.5174,4.3417,4.3417,300400.0],["1999-05-28",4.3668,4.806,4.3417,4.7809,994000.0],["1999-06-01",4.8938,4.8938,4.6805,4.7432,1160800.0],["1999-06-02",4.7683,4.7683,4.5174,4.5425,1026800.0],["1999-06-03",4.5676,4.7558,4.5676,4.6805,428400.0],["1999-06-04",4.6805,4.7683,4.6052,4.6679,322400.0],["1999-06-07",4.6429,4.6429,4.4672,4.5801,819600.0],["1999-06-08",4.6052,4.7934,4.6052,4.7307,678400.0],["1999-06-09",4.7387,4.7764,4.6507,4.7513,374400.0],["1999-06-10",4.701,4.701,4.4748,4.6005,842400.0],["1999-06-11",4.6256,4.6759,4.4622,4.4748,328000.0],["1999-06-14",4.4748,4.5753,4.4496,4.5125,479600.0],["1999-06-15",4.5628,4.6507,4.3994,4.4622,588400.0],["1999-06-16",4.5753,4.6885,4.5753,4.6633,675200.0],["1999-06-17",4.6759,4.789,4.6633,4.789,555600.0],["1999-06-18",4.789,4.789,4.4873,4.5376,698800.0],["1999-06-21",4.5879,4.6256,4.5376,4.6005,219200.0],["1999-06-22",4.5753,4.5879,4.5251,4.5628,390400.0],["1999-06-23",4.5251,4.5502,4.4999,4.5125,218000.0],["1999-06-24",4.525,4.525,4.3114,4.3239,458000.0],["1999-06-25",4.3994,4.4622,4.3742,4.4119,333200.0],["1999-06-28",4.4622,4.6256,4.4622,4.5125,500000.0],["1999-06-29",4.5376,4.5502,4.4371,4.4622,598000.0],["1999-06-30",4.5251,4.6885,4.4873,4.6382,790800.0],["1999-07-01",4.6885,4.6885,4.5628,4.6759,534800.0],["1999-07-02",4.701,4.7262,4.6382,4.701,220000.0],["1999-07-06",4.6759,4.7513,4.613,4.6633,318800.0],["1999-07-07",4.6759,4.6885,4.6005,4.6005,209600.0],["1999-07-08",4.6382,4.8016,4.6256,4.7513,610800.0],["1999-07-09",4.7262,4.7639,4.6885,4.7639,384400.0],["1999-07-12",4.7639,4.8267,4.7387,4.7513,153200.0],["1999-07-13",4.7262,4.7262,4.6507,4.6633,198800.0],["1999-07-14",4.6633,4.6633,4.6005,4.6005,352400.0],["1999-07-15",4.6256,4.6885,4.613,4.6382,336400.0],["1999-07-16",4.613,4.6507,4.613,4.6382,583600.0],["1999-07-19",4.6382,4.6759,4.5502,4.6005,565200.0],["1999-07-20",4.5753,4.6256,4.4748,4.5879,287600.0],["1999-07-21",4.5628,4.5628,4.3994,4.4496,418800.0],["1999-07-22",4.4496,4.4496,4.3491,4.3868,276800.0],["1999-07-23",4.4245,4.4245,4.3742,4.3994,179200.0],["1999-07-26",4.3994,4.3994,4.1731,4.1731,239600.0],["1999-07-27",4.3994,4.5125,4.2988,4.4748,767200.0],["1999-07-28",4.4748,4.6633,4.4622,4.6256,1276000.0],["1999-07-29",4.6256,4.7764,4.5753,4.6759,1081600.0],["1999-07-30",4.6885,4.6885,4.5502,4.5628,434000.0],["1999-08-02",4.5628,4.7136,4.5125,4.6759,694000.0],["1999-08-03",4.6759,4.7764,4.6633,4.7513,773200.0],["1999-08-04",4.701,4.7387,4.6005,4.6256,316400.0],["1999-08-05",4.6507,4.8644,4.6507,4.8519,658800.0],["1999-08-06",4.8016,4.8393,4.5753,4.6507,428000.0],["1999-08-09",4.6633,4.6633,4.4748,4.4873,420800.0],["1999-08-10",4.4873,4.5376,4.3491,4.5251,727200.0],["1999-08-11",4.5753,4.613,4.3491,4.4245,531600.0],["1999-08-12",4.4496,4.5502,4.4245,4.4371,244400.0],["1999-08-13",4.4748,4.6382,4.4496,4.6382,283600.0],["1999-08-16",4.613,4.6633,4.5376,4.6005,345600.0],["1999-08-17",4.6005,4.6759,4.5753,4.613,594000.0],["1999-08-18",4.613,4.6382,4.5376,4.5879,468800.0],["1999-08-19",4.5628,4.5753,4.5125,4.5628,266400.0],["1999-08-20",4.5879,4.6633,4.5628,4.5628,139200.0],["1999-08-23",4.5879,4.6633,4.5125,4.6633,474800.0],["1999-08-24",4.6382,4.6507,4.4748,4.4999,471600.0],["1999-08-25",4.5502,4.8393,4.5502,4.789,572800.0],["1999-08-26",4.7387,4.8267,4.6885,4.7136,242400.0],["1999-08-27",4.7387,4.7387,4.5502,4.6005,161600.0],["1999-08-30",4.5753,4.6507,4.5753,4.6256,675200.0],["1999-08-31",4.6633,4.7387,4.6193,4.6507,679600.0],["1999-09-01",4.6507,4.7513,4.5753,4.6256,235200.0],["1999-09-02",4.6256,4.6256,4.4496,4.6005,200000.0],["1999-09-03",4.6382,4.7764,4.613,4.7764,280400.0],["1999-09-07",4.7764,4.8142,4.5251,4.5879,412400.0],["1999-09-08",4.5834,4.5834,4.5456,4.5582,346000.0],["1999-09-09",4.5834,4.6085,4.5582,4.596,284800.0],["1999-09-10",4.6085,4.7345,4.5582,4.7345,380400.0],["1999-09-13",4.7345,4.7722,4.6715,4.7597,139200.0],["1999-09-14",4.7597,4.7597,4.6337,4.6967,268400.0],["1999-09-15",4.6967,4.7093,4.6337,4.6337,131200.0],["1999-09-16",4.6463,4.7093,4.5456,4.6841,190400.0],["1999-09-17",4.6589,4.6715,4.5204,4.6085,439200.0],["1999-09-20",4.6589,4.6967,4.5456,4.6085,374400.0],["1999-09-21",4.6211,4.6715,4.4449,4.4575,78000.0],["1999-09-22",4.4323,4.4574,4.2308,4.2308,879200.0],["1999-09-23",4.2182,4.2308,4.1427,4.1678,1110000.0],["1999-09-24",4.1678,4.1804,4.0419,4.1427,317200.0],["1999-09-27",4.2056,4.2434,4.0671,4.1049,524400.0],["1999-09-28",4.1049,4.1553,4.0545,4.1175,301600.0],["1999-09-29",4.1301,4.3063,4.1049,4.1804,455600.0],["1999-09-30",4.2308,4.4449,4.2056,4.3819,669200.0],["1999-10-01",4.3315,4.3693,4.0167,4.0419,4485600.0],["1999-10-04",4.0419,4.1427,4.0293,4.1427,254000.0],["1999-10-05",4.1427,4.1678,4.0419,4.0545,802400.0],["1999-10-06",4.0545,4.0797,3.9286,3.9412,891200.0],["1999-10-07",3.9412,4.0041,3.9412,3.9664,243200.0],["1999-10-08",3.979,4.0293,3.9538,3.9916,570800.0],["1999-10-11",4.0167,4.0671,3.9916,4.0419,339600.0],["1999-10-12",4.0419,4.1552,4.0167,4.1049,752800.0],["1999-10-13",4.1301,4.1804,4.1049,4.1678,816400.0],["1999-10-14",4.1804,4.1804,4.1049,4.1427,494400.0],["1999-10-15",4.193,4.193,4.0419,4.0671,617600.0],["1999-10-18",4.0419,4.0419,3.9412,3.9916,480000.0],["1999-10-19",4.0293,4.0419,3.7775,3.8153,644400.0],["1999-10-20",3.853,3.853,3.5257,3.7901,624400.0],["1999-10-21",3.7901,3.7901,3.5634,3.6138,456800.0],["1999-10-22",3.639,3.6642,3.4627,3.576,554000.0],["1999-10-25",3.4249,3.5257,3.3746,3.4249,1066400.0],["1999-10-26",3.4375,3.6516,3.3997,3.5886,1193200.0],["1999-10-27",3.6138,3.6642,3.6138,3.6264,553200.0],["1999-10-28",3.7397,3.8405,3.7271,3.8153,1081200.0],["1999-10-29",3.8656,4.2182,3.8405,4.0545,901600.0],["1999-11-01",4.0797,4.2308,4.0545,4.1427,618400.0],["1999-11-02",4.1427,4.4071,4.1427,4.2686,664800.0],["1999-11-03",4.3189,4.3441,4.1427,4.2938,705600.0],["1999-11-04",4.2938,4.3567,4.2812,4.3189,534800.0],["1999-11-05",4.4323,4.5834,4.4197,4.533,740000.0],["1999-11-08",4.533,4.533,4.47,4.5078,531200.0],["1999-11-09",4.5078,4.5204,4.1804,4.256,404800.0],["1999-11-10",4.2434,4.3567,4.2434,4.3441,626000.0],["1999-11-11",4.3189,4.3567,4.2056,4.3189,603200.0],["1999-11-12",4.3063,4.3441,4.2308,4.3063,308000.0],["1999-11-15",4.4323,4.533,4.3315,4.5204,364800.0],["1999-11-16",4.5708,4.6589,4.5582,4.6337,541200.0],["1999-11-17",4.5834,4.6211,4.3315,4.3441,916000.0],["1999-11-18",4.3441,4.3441,4.1301,4.2938,1514800.0],["1999-11-19",4.3063,4.3567,4.2308,4.3189,730800.0],["1999-11-22",4.3063,4.3315,4.2308,4.2434,598400.0],["1999-11-23",4.193,4.2308,4.1301,4.2182,382400.0],["1999-11-24",4.2182,4.2182,3.9916,4.0167,885600.0],["1999-11-26",4.0671,4.1804,4.0545,4.1301,149600.0],["1999-11-29",4.0797,4.1049,3.979,4.0671,666000.0],["1999-11-30",4.0671,4.1804,4.0042,4.0419,782800.0],["1999-12-01",4.0671,4.1175,3.9286,3.9916,565600.0],["1999-12-02",4.0167,4.0167,3.9286,4.0167,879600.0],["1999-12-03",4.0419,4.1427,4.0419,4.0923,692800.0],["1999-12-06",4.0923,4.1175,4.0167,4.0671,439200.0],["1999-12-07",4.0419,4.0797,4.0293,4.0419,944800.0],["1999-12-08",4.0878,4.0878,4.0248,4.0374,359200.0],["1999-12-09",4.0248,4.1509,3.9491,3.9491,397600.0],["1999-12-10",3.9491,4.0752,3.9491,4.0374,392000.0],["1999-12-13",3.9995,4.05,3.9491,3.9491,447200.0],["1999-12-14",3.9743,4.2897,3.9238,4.1635,1739600.0],["1999-12-15",4.1383,4.1383,4.0248,4.0626,316000.0],["1999-12-16",4.0374,4.1383,3.9869,3.9995,437200.0],["1999-12-17",4.05,4.1257,4.0374,4.05,666000.0],["1999-12-20",4.0879,4.1509,4.0122,4.1257,260800.0],["1999-12-21",4.1131,4.2771,4.0878,4.2392,472400.0],["1999-12-22",4.2014,4.2393,4.1383,4.2014,337200.0],["1999-12-23",4.2392,4.2897,4.1131,4.214,334800.0],["1999-12-27",4.2897,4.2897,4.1635,4.1635,256400.0],["1999-12-28",4.214,4.2266,4.1257,4.214,361600.0],["1999-12-29",4.2014,4.3276,4.2014,4.315,216000.0],["1999-12-30",4.2897,4.5294,4.2771,4.4537,348000.0],["1999-12-31",4.4285,4.5421,4.4285,4.5421,224000.0],["2000-01-03",4.5421,4.5421,4.0626,4.2645,923600.0],["2000-01-04",4.214,4.214,4.0374,4.0626,196400.0],["2000-01-05",4.0626,4.0879,3.9491,3.9869,1044800.0],["2000-01-06",3.9995,3.9995,3.9238,3.9617,469200.0],["2000-01-07",3.9364,4.0626,3.9364,4.0248,509600.0],["2000-01-10",3.9995,4.05,3.9491,3.9491,1116400.0],["2000-01-11",3.9869,4.0121,3.7346,3.785,1533200.0],["2000-01-12",3.8355,3.8355,3.6084,3.6589,1540400.0],["2000-01-13",3.6715,3.8355,3.6715,3.8355,1454800.0],["2000-01-14",3.886,3.9112,3.722,3.8103,692800.0],["2000-01-18",3.785,3.7977,3.7472,3.7724,354400.0],["2000-01-19",3.7977,3.7977,3.5958,3.621,973600.0],["2000-01-20",3.6336,3.722,3.4949,3.6589,1896800.0],["2000-01-21",3.886,3.9112,3.6589,3.7093,1245200.0],["2000-01-24",3.7346,3.7977,3.5706,3.6084,1358800.0],["2000-01-25",3.6589,3.6589,3.3813,3.4318,1631600.0],["2000-01-26",3.4696,3.5706,3.457,3.5201,2785600.0],["2000-01-27",3.5327,3.6336,3.5075,3.621,1858800.0],["2000-01-28",3.6463,3.6841,3.5832,3.5832,1246400.0],["2000-01-31",3.621,3.621,3.4949,3.5201,1228000.0],["2000-02-01",3.5579,3.5832,3.457,3.4696,798800.0],["2000-02-02",3.5201,3.5201,3.4192,3.4318,1172400.0],["2000-02-03",3.4822,3.5201,3.4318,3.4822,999600.0],["2000-02-04",3.4949,3.5453,3.4444,3.4822,4247200.0],["2000-02-07",3.4822,3.4949,3.3182,3.3435,1506400.0],["2000-02-08",3.4318,3.6463,3.4192,3.5958,1397600.0],["2000-02-09",3.5832,3.6084,3.5327,3.5706,860400.0],["2000-02-10",3.5706,3.621,3.4949,3.5201,937200.0],["2000-02-11",3.5201,3.621,3.5075,3.5579,785200.0],["2000-02-14",3.5706,3.5958,3.5327,3.5453,664800.0],["2000-02-15",3.5201,3.8607,3.5201,3.7346,1352400.0],["2000-02-16",3.7346,3.7346,3.5453,3.5706,676000.0],["2000-02-17",3.6084,3.6841,3.5453,3.5706,1258400.0],["2000-02-18",3.5579,3.5832,3.4065,3.5832,796000.0],["2000-02-22",3.5579,3.6336,3.4822,3.4949,324400.0],["2000-02-23",3.5579,3.5579,3.4318,3.4444,383600.0],["2000-02-24",3.4822,3.5327,3.3435,3.3939,634800.0],["2000-02-25",3.3813,3.4192,3.2551,3.2678,810800.0],["2000-02-28",3.2299,3.3182,3.2299,3.3056,594400.0],["2000-02-29",3.3435,3.4696,3.293,3.3939,741200.0],["2000-03-01",3.3939,3.4949,3.3435,3.4444,714400.0],["2000-03-02",3.4444,3.457,3.2299,3.3561,1325600.0],["2000-03-03",3.3939,3.4318,3.2678,3.3308,523600.0],["2000-03-06",3.3308,3.3687,3.2551,3.2678,433600.0],["2000-03-07",3.293,3.3056,3.1542,3.2173,606000.0],["2000-03-08",3.1794,3.2299,3.1037,3.1668,416800.0],["2000-03-09",3.129,3.2804,3.0785,3.2678,943600.0],["2000-03-10",3.2299,3.2678,3.1921,3.2047,1440000.0],["2000-03-13",3.2425,3.2804,3.1921,3.2678,1011600.0],["2000-03-14",3.2425,3.293,3.1416,3.1794,613600.0],["2000-03-15",3.1875,3.5291,3.1875,3.4658,1652400.0],["2000-03-16",3.4658,3.9085,3.4658,3.8959,2527600.0],["2000-03-17",3.6429,3.9212,3.6429,3.8073,1604800.0],["2000-03-20",3.82,3.9465,3.7947,3.9085,944000.0],["2000-03-21",3.8832,3.9085,3.8579,3.8959,624000.0],["2000-03-22",3.8832,3.8832,3.7947,3.8453,1052400.0],["2000-03-23",3.82,4.073,3.782,3.9465,1113600.0],["2000-03-24",3.9591,4.035,3.8453,3.9338,1296400.0],["2000-03-27",3.9338,4.0224,3.8579,3.9085,350400.0],["2000-03-28",3.8706,3.9085,3.782,3.8326,610000.0],["2000-03-29",3.8959,4.0477,3.8453,4.0097,842800.0],["2000-03-30",4.0224,4.2374,4.0224,4.1362,1167200.0],["2000-03-31",4.1868,4.2627,4.1109,4.2247,1401200.0],["2000-04-03",4.1994,4.3133,4.1994,4.2247,702400.0],["2000-04-04",4.2374,4.3006,4.0856,4.1362,867200.0],["2000-04-05",4.1362,4.3512,4.1362,4.3386,1392000.0],["2000-04-06",4.3512,4.4145,4.3259,4.3386,932800.0],["2000-04-07",4.3006,4.4145,4.3006,4.3512,716800.0],["2000-04-10",4.3006,4.3892,4.2627,4.3006,431200.0],["2000-04-11",4.3006,4.4651,4.3006,4.3512,927200.0],["2000-04-12",4.3639,4.6548,4.3259,4.5789,775200.0],["2000-04-13",4.5536,4.7054,4.5157,4.6169,1052800.0],["2000-04-14",4.5789,4.6295,4.3006,4.3259,2032400.0],["2000-04-17",4.25,4.4524,4.2247,4.4018,916800.0],["2000-04-18",4.3386,4.4018,4.25,4.3639,1213200.0],["2000-04-19",4.3765,4.4271,4.3006,4.3892,652400.0],["2000-04-20",4.3386,4.4904,4.3259,4.4651,1218000.0],["2000-04-24",4.4271,4.503,4.3765,4.4145,630000.0],["2000-04-25",4.4145,4.541,4.3259,4.4524,1477600.0],["2000-04-26",4.4018,4.5536,4.1995,4.5157,993600.0],["2000-04-27",4.4651,4.5283,4.3892,4.4145,740400.0],["2000-04-28",4.3765,4.3765,4.2753,4.3512,1361200.0],["2000-05-01",4.3006,4.503,4.3006,4.3892,510000.0],["2000-05-02",4.3639,4.5157,4.3639,4.4398,453200.0],["2000-05-03",4.4145,4.4524,4.3006,4.3765,480000.0],["2000-05-04",4.3639,4.503,4.3639,4.4271,871200.0],["2000-05-05",4.4018,4.5283,4.3892,4.4524,442000.0],["2000-05-08",4.4524,4.4524,4.3006,4.3259,716000.0],["2000-05-09",4.3765,4.4777,4.3512,4.4524,350800.0],["2000-05-10",4.4524,4.4524,4.3259,4.3386,519600.0],["2000-05-11",4.3386,4.6295,4.3386,4.5663,1023600.0],["2000-05-12",4.5536,4.6295,4.5536,4.5916,350000.0],["2000-05-15",4.5916,4.5916,4.4398,4.5157,400400.0],["2000-05-16",4.4777,4.6801,4.4524,4.6422,446400.0],["2000-05-17",4.5916,4.6042,4.3512,4.4271,626800.0],["2000-05-18",4.4145,4.4524,4.3639,4.3765,585200.0],["2000-05-19",4.3133,4.4018,4.3133,4.3259,333600.0],["2000-05-22",4.3512,4.4145,4.3006,4.3386,647600.0],["2000-05-23",4.3765,4.4271,4.3386,4.3512,384400.0],["2000-05-24",4.3512,4.4524,4.3512,4.3892,282800.0],["2000-05-25",4.3512,4.4777,4.3512,4.3639,324400.0],["2000-05-26",4.4145,4.4651,4.3765,4.4524,299200.0],["2000-05-30",4.4271,4.4777,4.4018,4.4145,274800.0],["2000-05-31",4.3765,4.503,4.3512,4.4904,632000.0],["2000-06-01",4.4524,4.4651,4.3892,4.4018,628800.0],["2000-06-02",4.4524,4.7434,4.4271,4.7307,748800.0],["2000-06-05",4.5536,4.6042,4.4777,4.5536,470400.0],["2000-06-06",4.503,4.6675,4.503,4.6548,463200.0],["2000-06-07",4.6295,4.6295,4.4398,4.4904,278000.0],["2000-06-08",4.4524,4.5663,4.4524,4.541,333200.0],["2000-06-09",4.5536,4.5916,4.5283,4.5916,134400.0],["2000-06-12",4.6422,4.6422,4.503,4.5536,334400.0],["2000-06-13",4.4271,4.5916,4.4018,4.5663,780000.0],["2000-06-14",4.549,4.5871,4.511,4.549,384800.0],["2000-06-15",4.5364,4.6124,4.5364,4.5617,425600.0],["2000-06-16",4.4857,4.5807,4.473,4.5744,855200.0],["2000-06-19",4.4603,4.511,4.3083,4.4857,815200.0],["2000-06-20",4.473,4.473,4.3843,4.4096,632800.0],["2000-06-21",4.4223,4.4223,4.3463,4.359,927600.0],["2000-06-22",4.3463,4.359,4.2956,4.3336,402400.0],["2000-06-23",4.359,4.359,4.2576,4.2956,241600.0],["2000-06-26",4.2956,4.3336,4.2703,4.2956,306400.0],["2000-06-27",4.321,4.435,4.3083,4.397,276000.0],["2000-06-28",4.3463,4.4223,4.321,4.3495,706800.0],["2000-06-29",4.3209,4.4603,4.3209,4.4096,1347600.0],["2000-06-30",4.4603,4.473,4.321,4.3811,760400.0],["2000-07-03",4.3843,4.4477,4.3209,4.435,256800.0],["2000-07-05",4.4097,4.549,4.4097,4.5364,314800.0],["2000-07-06",4.4984,4.5617,4.4603,4.5364,354400.0],["2000-07-07",4.549,4.549,4.4603,4.5237,372000.0],["2000-07-10",4.4983,4.4983,4.4097,4.4477,490000.0],["2000-07-11",4.4477,4.473,4.397,4.473,679200.0],["2000-07-12",4.435,4.4857,4.397,4.473,435200.0],["2000-07-13",4.4477,4.4477,4.3843,4.4096,450400.0],["2000-07-14",4.4096,4.4477,4.3716,4.4096,896800.0],["2000-07-17",4.359,4.4223,4.3336,4.4223,362800.0],["2000-07-18",4.397,4.4097,4.3083,4.359,292000.0],["2000-07-19",4.435,4.4477,4.321,4.3716,302000.0],["2000-07-20",4.4223,4.473,4.397,4.473,316000.0],["2000-07-21",4.4223,4.4477,4.321,4.3336,344400.0],["2000-07-24",4.359,4.397,4.2323,4.2449,248800.0],["2000-07-25",4.3843,4.5237,4.3843,4.435,638000.0],["2000-07-26",4.435,4.587,4.4223,4.473,700400.0],["2000-07-27",4.4857,4.587,4.4603,4.5617,602000.0],["2000-07-28",4.4603,4.5744,4.4096,4.435,624000.0],["2000-07-31",4.4603,4.6884,4.4603,4.6504,1074800.0],["2000-08-01",4.5364,4.7771,4.5364,4.7264,607600.0],["2000-08-02",4.7264,4.9165,4.7138,4.7264,818000.0],["2000-08-03",4.7771,5.0686,4.7771,4.9925,916000.0],["2000-08-04",5.0052,5.1192,4.9292,5.0939,545200.0],["2000-08-07",5.1066,5.7148,5.1066,5.7148,2231600.0],["2000-08-08",5.7148,5.9809,5.6514,5.9175,2475600.0],["2000-08-09",5.9302,6.0823,5.8542,5.8669,3145200.0],["2000-08-10",5.8669,5.8669,5.6261,5.6388,766800.0],["2000-08-11",5.6895,5.9175,5.6895,5.8795,927200.0],["2000-08-14",6.1836,6.2723,6.0949,6.209,997600.0],["2000-08-15",6.1583,6.171,5.9175,5.9936,1112000.0],["2000-08-16",5.9429,5.9682,5.8288,5.8542,1018400.0],["2000-08-17",5.8542,5.9049,5.7528,5.8669,696400.0],["2000-08-18",5.8162,5.8669,5.7528,5.8288,900800.0],["2000-08-21",5.8795,6.133,5.8795,6.0062,742800.0],["2000-08-22",5.9936,6.0316,5.9429,6.0316,508800.0],["2000-08-23",6.0316,6.0316,5.8542,5.9049,698000.0],["2000-08-24",5.8542,5.9556,5.8542,5.8669,644400.0],["2000-08-25",5.8162,5.8542,5.7528,5.8162,509200.0],["2000-08-28",5.7782,5.8922,5.7655,5.8035,292800.0],["2000-08-29",5.7782,6.1836,5.7782,6.0949,1486400.0],["2000-08-30",6.1203,6.3864,6.0949,6.361,2930400.0],["2000-08-31",6.3737,6.8299,6.3737,6.681,1340400.0],["2000-09-01",6.7919,6.7919,6.6271,6.6778,1180800.0],["2000-09-05",6.5891,6.8932,6.5765,6.8552,1615600.0],["2000-09-06",6.8932,6.9313,6.7919,6.7919,855600.0],["2000-09-07",6.8172,6.9059,6.7919,6.8932,849600.0],["2000-09-08",6.9059,6.9059,6.6905,6.7158,764400.0],["2000-09-11",6.7158,6.8932,6.6778,6.8552,1559600.0],["2000-09-12",6.9059,6.9439,6.8426,6.9439,1111200.0],["2000-09-13",6.8045,6.9946,6.8045,6.9313,881600.0],["2000-09-14",6.9313,6.9819,6.9059,6.9186,716000.0],["2000-09-15",6.8679,6.8806,6.6652,6.6905,877200.0],["2000-09-18",6.7032,6.7032,6.2217,6.3357,1693200.0],["2000-09-19",6.3864,6.5131,6.247,6.5004,815200.0],["2000-09-20",6.4959,6.8004,6.4832,6.775,1130800.0],["2000-09-21",6.775,6.775,6.4578,6.6354,736000.0],["2000-09-22",6.6227,6.7369,6.5086,6.6989,653600.0],["2000-09-25",6.6989,6.6989,6.5593,6.572,724000.0],["2000-09-26",6.5593,6.8004,6.5593,6.6608,836000.0],["2000-09-27",6.6735,6.9272,6.6735,6.8004,1233600.0],["2000-09-28",6.8004,6.8004,6.7242,6.775,1201600.0],["2000-09-29",6.7496,6.9019,6.6989,6.6989,1780400.0],["2000-10-02",6.775,6.8384,6.6989,6.6989,971600.0],["2000-10-03",6.7877,6.8765,6.7623,6.813,1715600.0],["2000-10-04",6.7877,7.0034,6.7623,6.8765,1140400.0],["2000-10-05",6.9526,6.978,6.8511,6.8638,1448400.0],["2000-10-06",6.8638,7.0541,6.8257,6.9399,948800.0],["2000-10-09",6.9653,7.3079,6.9653,7.0414,944800.0],["2000-10-10",7.0795,7.1049,6.7369,6.775,681200.0],["2000-10-11",6.813,6.8892,6.4451,6.4832,1280000.0],["2000-10-12",6.4959,6.4959,6.1152,6.1914,926800.0],["2000-10-13",6.1406,6.4324,6.0899,6.1026,1685200.0],["2000-10-16",6.1533,6.3944,6.1152,6.3182,849600.0],["2000-10-17",6.3817,6.3817,6.1026,6.1914,373200.0],["2000-10-18",6.1406,6.1406,5.8869,5.9249,762400.0],["2000-10-19",5.9123,6.2675,5.9123,6.0391,701200.0],["2000-10-20",5.9376,6.0899,5.8869,5.8996,1165600.0],["2000-10-23",5.963,6.0391,5.6966,5.6966,1202000.0],["2000-10-24",5.76,6.0772,5.76,6.0011,1292400.0],["2000-10-25",6.0138,6.1279,5.8996,5.9757,710400.0],["2000-10-26",5.9757,6.1533,5.9503,6.0138,616400.0],["2000-10-27",5.963,6.1406,5.9376,6.1153,694400.0],["2000-10-30",6.1152,6.4705,6.1152,6.4578,933600.0],["2000-10-31",6.4324,6.775,6.4324,6.7623,940000.0],["2000-11-01",6.7496,6.8257,6.6989,6.7623,1183600.0],["2000-11-02",6.8765,7.0668,6.8257,7.0034,1158000.0],["2000-11-03",7.016,7.1302,6.8892,7.0795,1094400.0],["2000-11-06",7.0922,7.0922,6.9907,7.0034,722400.0],["2000-11-07",6.978,7.0287,6.8384,6.9145,711200.0],["2000-11-08",6.9653,7.3332,6.9526,7.3332,1755600.0],["2000-11-09",7.3078,7.4601,7.2064,7.4474,2112800.0],["2000-11-10",7.4982,7.5235,7.384,7.4347,1478800.0],["2000-11-13",7.4347,7.5743,7.384,7.5362,1116800.0],["2000-11-14",7.587,7.6123,7.4474,7.587,1703600.0],["2000-11-15",7.6123,7.8407,7.5616,7.7265,1528800.0],["2000-11-16",7.7265,7.7519,7.6377,7.6885,674400.0],["2000-11-17",7.6885,7.9041,7.6885,7.828,1133600.0],["2000-11-20",7.8661,7.8661,7.5362,7.6504,1079200.0],["2000-11-21",7.8534,7.8661,7.79,7.8661,1136800.0],["2000-11-22",7.8407,7.9676,7.6631,7.8915,1383200.0],["2000-11-24",7.9042,8.1579,7.9042,8.1325,527600.0],["2000-11-27",8.0945,8.4751,8.0945,8.4243,1444800.0],["2000-11-28",8.3609,8.3863,8.2848,8.3355,1238000.0],["2000-11-29",8.3609,8.3609,7.9803,8.031,960400.0],["2000-11-30",7.9803,7.9803,7.8407,7.8407,1790400.0],["2000-12-01",7.8534,8.1198,7.8534,8.0564,1589600.0],["2000-12-04",8.0564,8.0945,7.6504,7.6504,2448400.0],["2000-12-05",7.8534,8.9191,7.7265,8.8811,3317200.0],["2000-12-06",8.8303,9.0333,8.3736,8.3736,3313600.0],["2000-12-07",8.3736,8.7161,8.2975,8.5131,1446400.0],["2000-12-08",8.5639,8.9191,8.5385,8.8176,1137600.0],["2000-12-11",8.7669,9.1348,8.7669,8.8811,1322400.0],["2000-12-12",8.8811,9.1221,8.7796,8.843,1372000.0],["2000-12-13",8.9318,8.9445,8.6273,8.64,713200.0],["2000-12-14",8.64,8.6654,8.3228,8.437,790800.0],["2000-12-15",8.3736,8.6019,8.3482,8.5385,1622400.0],["2000-12-18",8.5131,8.7288,8.5131,8.6781,1119600.0],["2000-12-19",8.6273,8.6654,8.3863,8.4116,699200.0],["2000-12-20",8.4579,8.4579,7.8356,7.9372,1184400.0],["2000-12-21",7.8864,8.1277,7.6451,8.0515,1099600.0],["2000-12-22",8.0261,8.3563,7.988,8.3436,875600.0],["2000-12-26",8.2928,8.8389,8.2801,8.7881,1122000.0],["2000-12-27",8.6103,8.915,8.2293,8.369,1348000.0],["2000-12-28",8.3817,8.7627,8.2674,8.6484,1346400.0],["2000-12-29",8.6865,8.7881,8.5722,8.5722,1050400.0],["2001-01-02",8.623,8.6357,8.1277,8.1912,1460800.0],["2001-01-03",8.242,8.6357,8.1404,8.623,2142000.0],["2001-01-04",8.5976,8.9277,8.5722,8.6611,1580400.0],["2001-01-05",8.7119,8.7119,8.1531,8.2547,2005600.0],["2001-01-08",8.2166,8.3055,7.5816,7.734,2265600.0],["2001-01-09",7.734,8.2039,7.734,8.0642,1302800.0],["2001-01-10",8.0261,8.2039,7.7975,8.1658,1132000.0],["2001-01-11",8.1785,8.3055,8.1023,8.1023,1785200.0],["2001-01-12",8.0515,8.115,7.861,8.0515,1161600.0],["2001-01-16",7.8229,8.2039,7.8229,7.988,1755200.0],["2001-01-17",8.0769,8.2547,7.9753,8.0642,1210000.0],["2001-01-18",7.9245,7.9626,7.5435,7.6324,2092400.0],["2001-01-19",7.48,7.5562,6.9085,7.1117,2328000.0],["2001-01-22",6.9339,7.0482,6.7815,6.8577,2139600.0],["2001-01-23",6.9847,7.353,6.9466,7.2133,2122000.0],["2001-01-24",7.2641,7.5435,7.1117,7.3784,1279200.0],["2001-01-25",7.4673,7.5943,7.2133,7.3657,2873600.0],["2001-01-26",7.3911,7.3911,7.1244,7.1244,1346000.0],["2001-01-29",7.0406,7.2946,7.0101,7.1239,1110000.0],["2001-01-30",7.1747,7.2235,6.9085,7.0081,1431200.0],["2001-01-31",7.0081,7.1666,6.939,7.0101,1912000.0],["2001-02-01",7.1117,7.3129,7.0365,7.2092,882000.0],["2001-02-02",7.2296,7.3068,6.9796,7.0426,1402400.0],["2001-02-05",7.0833,7.4165,7.069,7.2987,1159600.0],["2001-02-06",7.5181,7.7213,7.4023,7.6095,1910000.0],["2001-02-07",7.5181,7.5587,7.3901,7.4856,1066000.0],["2001-02-08",7.4673,7.4856,7.132,7.2133,1052400.0],["2001-02-09",7.2641,7.2926,7.0345,7.0934,983200.0],["2001-02-12",7.0934,7.3007,7.0812,7.2722,1082400.0],["2001-02-13",7.3149,7.6197,7.3149,7.4673,1673200.0],["2001-02-14",7.5384,7.5384,7.319,7.3759,764000.0],["2001-02-15",7.3251,7.5384,7.3251,7.3799,897200.0],["2001-02-16",7.4246,7.4246,7.2275,7.3352,630000.0],["2001-02-20",7.2844,7.3576,6.9593,6.9593,1012400.0],["2001-02-21",7.0,7.0325,6.8313,6.8435,746400.0],["2001-02-22",6.8435,6.8598,6.6037,6.6627,2588000.0],["2001-02-23",6.7135,6.7175,6.4717,6.6728,1394800.0],["2001-02-26",6.6749,7.065,6.6749,6.9898,1236000.0],["2001-02-27",7.0304,7.0304,6.7825,6.9004,673200.0],["2001-02-28",6.9288,7.0508,6.878,6.9796,990400.0],["2001-03-01",7.0203,7.0203,6.6525,6.7318,1163600.0],["2001-03-02",6.6708,7.2641,6.6708,7.1381,1781600.0],["2001-03-05",7.1524,7.3454,7.0426,7.0426,1446800.0],["2001-03-06",7.3047,7.4612,7.2946,7.4023,1390400.0],["2001-03-07",7.321,7.4511,7.2296,7.3515,1237600.0],["2001-03-08",7.3535,7.6197,7.3149,7.5648,850400.0],["2001-03-09",7.5181,7.5201,7.2418,7.2438,587200.0],["2001-03-12",7.254,7.2824,6.9593,6.9756,1057200.0],["2001-03-13",6.9553,7.0182,6.7947,6.9146,727200.0],["2001-03-14",6.8638,6.8862,6.6647,6.6688,983200.0],["2001-03-15",6.6708,6.9471,6.6708,6.9288,906000.0],["2001-03-16",6.8251,6.937,6.5912,6.6359,1074400.0],["2001-03-19",6.7641,6.998,6.7254,6.9614,793200.0],["2001-03-20",7.0896,7.3845,7.0896,7.3052,2542800.0],["2001-03-21",7.3052,7.7304,7.3032,7.651,4116000.0],["2001-03-22",7.651,7.8117,7.3906,7.5391,3609200.0],["2001-03-23",7.5391,7.7894,7.5391,7.6998,1768800.0],["2001-03-26",7.7507,8.0355,7.7304,7.9236,1736400.0],["2001-03-27",8.0965,8.0965,7.8117,7.9094,1524400.0],["2001-03-28",7.9114,8.0294,7.7405,7.9196,1044400.0],["2001-03-29",7.9196,8.4424,7.9196,8.4139,2160000.0],["2001-03-30",8.3834,8.5034,8.0965,8.2206,1778400.0],["2001-04-02",8.2715,8.4119,8.0355,8.1291,1166800.0],["2001-04-03",8.0782,8.1108,7.7304,7.8484,1382400.0],["2001-04-04",7.8321,8.0762,7.8321,7.9867,1120000.0],["2001-04-05",7.9847,8.1474,7.7609,8.1006,1754000.0],["2001-04-06",8.0803,8.0823,7.588,7.6409,1609200.0],["2001-04-09",7.6897,7.9948,7.6897,7.9338,1316000.0],["2001-04-10",8.0558,8.359,8.0558,8.2939,1022400.0],["2001-04-11",8.2898,8.359,7.9643,7.9643,1429600.0],["2001-04-12",8.0152,8.1576,7.9134,8.1393,682800.0],["2001-04-16",8.1596,8.1779,8.062,8.0823,554400.0],["2001-04-17",8.0559,8.1515,7.8829,8.0538,846800.0],["2001-04-18",8.0355,8.6967,7.7527,8.6438,2458400.0],["2001-04-19",8.6458,8.8452,8.6438,8.6722,1895200.0],["2001-04-20",8.6722,8.7577,8.6539,8.719,1469200.0],["2001-04-23",8.7068,8.715,8.4831,8.6275,938400.0],["2001-04-24",8.8391,9.4188,8.8289,9.0689,2197200.0],["2001-04-25",9.2052,9.9478,9.0954,9.5633,3429600.0],["2001-04-26",9.5633,10.2204,9.5633,10.0698,3683200.0],["2001-04-27",10.0902,10.1553,9.9071,10.0841,2242800.0],["2001-04-30",9.9172,9.9172,9.4432,9.5165,4404800.0],["2001-05-01",9.0527,9.0547,8.3,8.6458,14295600.0],["2001-05-02",8.7475,8.7984,8.5136,8.7292,5986800.0],["2001-05-03",8.778,8.7801,8.5034,8.6661,2325200.0],["2001-05-04",8.656,8.9001,8.4851,8.8797,2416000.0],["2001-05-07",8.8797,9.429,8.8797,9.1544,3348000.0],["2001-05-08",9.2561,9.3049,8.9408,9.2276,2062800.0],["2001-05-09",9.2052,9.2052,9.1117,9.1401,1239200.0],["2001-05-10",9.2968,9.5328,9.2378,9.4534,2045200.0],["2001-05-11",9.4839,9.5083,9.0527,9.075,1448000.0],["2001-05-14",8.9225,9.0425,8.9021,8.9489,2231200.0],["2001-05-15",9.1035,9.2052,9.012,9.1849,1416000.0],["2001-05-16",9.0059,9.1401,8.9143,9.1157,2517600.0],["2001-05-17",9.073,9.2947,8.9591,9.2703,1441200.0],["2001-05-18",9.2703,9.2703,9.073,9.0994,1037600.0],["2001-05-21",9.073,9.0974,8.6316,8.6499,2080800.0],["2001-05-22",8.599,8.7455,8.4729,8.6967,2753600.0],["2001-05-23",8.6458,8.6458,8.5014,8.6112,2378400.0],["2001-05-24",8.5604,8.6458,8.4627,8.5766,1232400.0],["2001-05-25",8.5441,8.5441,8.0762,8.1555,3289200.0],["2001-05-29",7.8117,8.0864,7.7812,7.9908,3165600.0],["2001-05-30",8.0416,8.1657,7.944,8.1474,1552800.0],["2001-05-31",8.0864,8.3203,8.0864,8.2186,1799600.0],["2001-06-01",8.2186,8.3895,8.2145,8.3691,1858800.0],["2001-06-04",8.3712,8.4912,8.3712,8.4912,1310800.0],["2001-06-05",8.6458,8.6763,8.5461,8.5909,2659200.0],["2001-06-06",8.4932,8.5298,8.361,8.3895,970000.0],["2001-06-07",8.3895,8.5217,8.3061,8.4831,1073200.0],["2001-06-08",8.5339,8.6336,8.4017,8.5787,524800.0],["2001-06-11",8.5441,8.5848,8.3,8.3122,866000.0],["2001-06-12",8.2796,8.2796,7.9969,8.1616,1479200.0],["2001-06-13",8.1637,8.349,8.1148,8.2797,805200.0],["2001-06-14",8.2777,8.2777,7.9641,8.0333,813600.0],["2001-06-15",7.8684,8.0028,7.6933,7.9539,2222800.0],["2001-06-18",8.0985,8.1433,7.9824,8.0781,894000.0],["2001-06-19",8.125,8.1413,8.0456,8.0924,1822000.0],["2001-06-20",8.1352,8.7053,8.1352,8.6137,3143200.0],["2001-06-21",8.7033,8.7338,8.4712,8.6483,2305600.0],["2001-06-22",8.4773,8.5098,8.1963,8.2594,2226400.0],["2001-06-25",8.3286,8.7237,8.3286,8.4712,2030800.0],["2001-06-26",8.6035,8.9986,8.5628,8.9517,2879600.0],["2001-06-27",8.9314,9.0393,8.8296,8.9843,2238800.0],["2001-06-28",9.0454,9.1574,8.8275,8.9008,1454400.0],["2001-06-29",8.9802,8.9965,8.6748,8.6809,3192400.0],["2001-07-02",8.6911,8.8458,8.687,8.8357,1754400.0],["2001-07-03",8.8357,8.9171,8.7359,8.8906,954400.0],["2001-07-05",8.9069,8.9069,8.8255,8.852,1726000.0],["2001-07-06",8.8499,8.8499,8.6076,8.6504,1646400.0],["2001-07-09",8.6504,8.7542,8.4915,8.5119,1907600.0],["2001-07-10",8.5832,8.7461,8.5648,8.6646,2352000.0],["2001-07-11",8.5322,8.6626,8.5322,8.6056,1844000.0],["2001-07-12",8.6137,8.9986,8.6137,8.9477,1303200.0],["2001-07-13",8.9497,9.0108,8.8662,8.9721,947600.0],["2001-07-16",8.9314,8.9517,8.7603,8.7705,1298000.0],["2001-07-17",8.7705,8.8682,8.6666,8.6707,1518800.0],["2001-07-18",8.6728,9.1656,8.6728,9.1656,3873200.0],["2001-07-19",9.4995,9.8437,9.4791,9.7765,5885600.0],["2001-07-20",9.7785,9.7785,9.2266,9.2266,3434000.0],["2001-07-23",9.3671,9.5199,8.9334,8.9334,5195200.0],["2001-07-24",9.021,9.0597,8.4508,8.4956,9515200.0],["2001-07-25",8.4712,8.4712,8.1453,8.3144,6082000.0],["2001-07-26",8.349,8.6096,8.3184,8.5506,1924800.0],["2001-07-27",8.4508,8.4508,8.3083,8.3429,1658800.0],["2001-07-30",8.3469,8.4915,8.2797,8.4671,1273200.0],["2001-07-31",8.5322,8.7461,8.4508,8.4528,5326800.0],["2001-08-01",8.4528,8.4712,8.2064,8.239,3316400.0],["2001-08-02",8.2757,8.3897,8.0333,8.2187,3375200.0],["2001-08-03",8.2207,8.2207,7.9213,7.9397,2220800.0],["2001-08-06",8.0232,8.0232,7.4326,7.5813,3611200.0],["2001-08-07",7.565,7.6709,7.1679,7.3695,4513200.0],["2001-08-08",7.3512,7.622,7.1679,7.2697,3066400.0],["2001-08-09",7.2677,7.3614,7.2046,7.2901,2071200.0],["2001-08-10",7.231,7.4143,7.1475,7.3084,2296400.0],["2001-08-13",7.1883,7.2086,6.5875,6.95,5844800.0],["2001-08-14",7.0274,7.2412,7.0091,7.1577,2475200.0],["2001-08-15",7.1679,7.1923,7.0966,7.1496,2231600.0],["2001-08-16",7.2086,7.4021,7.2086,7.3614,2668800.0],["2001-08-17",7.3512,7.3797,7.1312,7.3349,3123200.0],["2001-08-20",7.3349,7.3675,7.2392,7.3451,2701200.0],["2001-08-21",7.3471,7.5243,7.2249,7.286,2183600.0],["2001-08-22",7.2901,7.3614,7.1801,7.3349,3192400.0],["2001-08-23",7.3614,7.6322,7.3614,7.5344,2302800.0],["2001-08-24",7.5161,7.7992,7.4734,7.7564,2039600.0],["2001-08-27",7.7584,7.7584,7.4326,7.6037,3623600.0],["2001-08-28",7.6037,7.677,7.3776,7.3797,3267600.0],["2001-08-29",7.3817,7.7564,7.3817,7.5161,2959600.0],["2001-08-30",7.4734,7.7666,7.4734,7.6037,1526400.0],["2001-08-31",7.6057,7.7788,7.5955,7.7075,1496800.0],["2001-09-04",7.7829,7.8501,7.6322,7.8256,1411600.0],["2001-09-05",7.7381,7.7992,7.453,7.5141,3054800.0],["2001-09-06",7.4632,7.508,7.2494,7.2595,1454800.0],["2001-09-07",7.0254,7.0864,6.6751,6.7586,3881600.0],["2001-09-10",6.7566,6.7851,6.4552,6.5183,2774000.0],["2001-09-17",6.3126,6.4246,6.0479,6.0581,1954400.0],["2001-09-18",6.0377,6.1905,6.0072,6.0601,1863600.0],["2001-09-19",6.1723,6.419,5.689,5.8114,4094000.0],["2001-09-20",5.8114,5.8114,5.4443,5.53,3108000.0],["2001-09-21",5.4036,5.5871,5.322,5.5055,2550000.0],["2001-09-24",6.1172,6.158,5.8929,5.9745,3366800.0],["2001-09-25",5.897,6.2702,5.897,6.1519,3476800.0],["2001-09-26",6.1539,6.2396,6.0561,6.209,2418800.0],["2001-09-27",6.2294,6.2294,5.899,6.105,3073600.0],["2001-09-28",6.0887,6.315,6.0887,6.2498,1783200.0],["2001-10-01",6.2885,6.2885,6.1193,6.1743,1986800.0],["2001-10-02",6.2192,6.3721,6.1172,6.3395,2620800.0],["2001-10-03",6.3109,6.9267,6.2416,6.9227,3173200.0],["2001-10-04",6.9553,7.0144,6.7086,6.8146,2666400.0],["2001-10-05",6.8819,6.8819,6.6678,6.8105,1907600.0],["2001-10-08",6.7901,6.7922,6.5883,6.6311,1429600.0],["2001-10-09",6.6311,6.6943,6.5679,6.6943,1456400.0],["2001-10-10",6.729,7.1449,6.7126,7.1327,2760400.0],["2001-10-11",7.1837,7.7485,7.1775,7.7485,3083600.0],["2001-10-12",7.5956,7.6465,7.2795,7.3448,3629200.0],["2001-10-15",7.3448,7.3611,7.0144,7.1388,1843200.0],["2001-10-16",7.1368,7.3407,6.9267,7.0756,1503600.0],["2001-10-17",7.2122,7.2795,6.7697,6.784,1576000.0],["2001-10-18",6.7391,6.8105,6.5454,6.6719,922800.0],["2001-10-19",6.6576,6.8207,6.4455,6.8003,1553200.0],["2001-10-22",6.7881,6.8513,6.5658,6.7657,1177600.0],["2001-10-23",6.8003,6.8819,6.5842,6.729,2333600.0],["2001-10-24",6.678,6.8105,6.627,6.7188,1174800.0],["2001-10-25",6.6678,6.678,6.4272,6.6596,1617200.0],["2001-10-26",6.627,6.994,6.5862,6.8982,1794400.0],["2001-10-29",6.8819,6.8839,6.5291,6.574,1037200.0],["2001-10-30",6.576,6.6005,6.1274,6.3048,1953600.0],["2001-10-31",6.4414,6.627,6.3415,6.627,3427200.0],["2001-11-01",6.6433,7.096,6.6433,7.096,3398000.0],["2001-11-02",7.096,7.1572,6.8717,7.0756,2525600.0],["2001-11-05",7.0899,7.3203,7.0858,7.2775,2741600.0],["2001-11-06",7.1918,7.2387,7.0858,7.1674,1842800.0],["2001-11-07",7.1368,7.4814,7.1368,7.3917,3822800.0],["2001-11-08",7.3937,7.4834,7.2713,7.2836,2964800.0],["2001-11-09",7.2856,7.2999,7.0654,7.1653,1554000.0],["2001-11-12",7.1653,7.5201,7.045,7.5201,1980800.0],["2001-11-13",7.5201,7.9524,7.4732,7.8708,3856000.0],["2001-11-14",7.9524,7.983,7.7098,7.8178,2492800.0],["2001-11-15",7.722,7.722,7.2591,7.3121,4236800.0],["2001-11-16",7.4324,7.5323,7.2591,7.5262,1737600.0],["2001-11-19",7.4936,7.4936,7.1164,7.4732,2612800.0],["2001-11-20",7.4222,7.4793,7.2122,7.2591,1226400.0],["2001-11-21",7.3101,7.3815,7.096,7.3733,1244400.0],["2001-11-23",7.3407,7.5222,7.3101,7.5201,320000.0],["2001-11-26",7.5201,7.6058,7.4426,7.5099,1708000.0],["2001-11-27",7.4834,7.4854,7.2448,7.3876,2826800.0],["2001-11-28",7.3876,7.3917,7.2897,7.3611,2299200.0],["2001-11-29",7.3407,7.6221,7.2856,7.6221,2732800.0],["2001-11-30",7.5956,8.089,7.5854,8.0034,4129600.0],["2001-12-03",8.0054,8.1706,7.9014,7.9871,2039600.0],["2001-12-04",8.0034,8.3806,7.9993,8.3133,3082800.0],["2001-12-05",8.5641,8.9108,8.4622,8.7476,3155600.0],["2001-12-06",8.7476,8.7701,8.6029,8.664,2056800.0],["2001-12-07",8.5845,8.7925,8.5641,8.6661,2400000.0],["2001-12-10",8.6661,8.7069,8.3826,8.4601,2025200.0],["2001-12-11",8.4418,8.6069,8.4092,8.507,1383200.0],["2001-12-12",8.66,9.1738,8.6253,8.8679,4206000.0],["2001-12-13",8.8679,9.1453,8.6559,8.9373,2224000.0],["2001-12-14",8.8904,9.0229,8.6294,8.7007,1757600.0],["2001-12-17",8.7028,8.9679,8.7028,8.8353,2253600.0],["2001-12-18",9.0433,9.1534,8.9108,9.0086,2074800.0],["2001-12-19",8.9597,9.2964,8.878,9.1535,2412000.0],["2001-12-20",9.1556,9.3189,8.9311,8.9597,2318000.0],["2001-12-21",8.9617,8.9923,8.6188,8.8209,2630800.0],["2001-12-24",8.8209,9.1495,8.8086,9.1209,800400.0],["2001-12-26",9.225,9.3862,9.1984,9.3434,2306400.0],["2001-12-27",9.327,9.3658,9.1127,9.2801,1084000.0],["2001-12-28",9.3066,9.4372,9.2882,9.376,991200.0],["2001-12-31",9.376,9.4393,9.0005,9.1168,1902000.0],["2002-01-02",9.1229,9.2352,8.7862,9.0291,2468000.0],["2002-01-03",8.929,9.178,8.8821,9.025,2234000.0],["2002-01-04",9.0617,9.1638,8.8882,9.027,1804800.0],["2002-01-07",9.027,9.1086,8.9699,9.0066,876400.0],["2002-01-08",9.0066,9.0066,8.6739,8.7637,3415200.0],["2002-01-09",8.9597,9.0597,8.8515,8.8739,2454800.0],["2002-01-10",8.8801,8.929,8.6943,8.7576,1960800.0],["2002-01-11",8.7148,8.7168,8.429,8.5678,3731200.0],["2002-01-14",8.5719,8.7556,8.4086,8.6556,1474800.0],["2002-01-15",8.6556,8.8066,8.6127,8.7658,1649600.0],["2002-01-16",8.7637,8.7658,8.5413,8.6188,1526000.0],["2002-01-17",8.6535,8.8229,8.6168,8.8127,1416400.0],["2002-01-18",8.7045,8.7678,8.6739,8.727,1644400.0],["2002-01-22",8.776,8.9678,8.776,8.8188,1119600.0],["2002-01-23",8.9372,8.9413,8.6249,8.8678,2057200.0],["2002-01-24",8.9821,9.3576,8.9821,9.3474,3770000.0],["2002-01-25",9.3474,9.5046,9.3025,9.4372,1584800.0],["2002-01-28",9.4883,9.6821,9.4332,9.6475,2367200.0],["2002-01-29",9.8985,9.9067,9.4005,9.5168,2872400.0],["2002-01-30",9.5311,9.7964,9.4617,9.7597,2309200.0],["2002-01-31",9.7679,9.8373,9.5658,9.623,1781200.0],["2002-02-01",9.6434,9.7434,9.4087,9.5454,1051600.0],["2002-02-04",9.6332,9.7842,9.5536,9.727,1742800.0],["2002-02-05",9.6944,9.8311,9.5005,9.7413,3067600.0],["2002-02-06",9.7475,9.8454,9.5025,9.5597,1745200.0],["2002-02-07",9.5515,9.6025,9.2658,9.4046,1886800.0],["2002-02-08",9.3883,9.5719,9.1882,9.3331,1672000.0],["2002-02-11",9.3332,9.623,9.2944,9.5801,2509600.0],["2002-02-12",9.5801,9.7883,9.5801,9.7413,2212800.0],["2002-02-13",9.8271,9.9658,9.7454,9.8475,2176400.0],["2002-02-14",9.8271,10.0965,9.8271,9.9536,2630000.0],["2002-02-15",10.0005,10.0005,9.8577,9.923,2286800.0],["2002-02-19",9.923,9.9985,9.8271,9.9107,2866800.0],["2002-02-20",9.8781,9.9291,9.4821,9.676,2421600.0],["2002-02-21",9.676,9.8454,9.4678,9.6821,2527200.0],["2002-02-22",9.6332,9.6536,9.3903,9.5536,1983600.0],["2002-02-25",9.6025,9.9903,9.6025,9.9801,2564000.0],["2002-02-26",10.2557,10.4638,10.2189,10.4169,3246800.0],["2002-02-27",10.6536,10.6638,10.1107,10.4904,5668000.0],["2002-02-28",10.4904,10.7149,10.4189,10.6006,2637600.0],["2002-03-01",10.6516,10.8577,10.5516,10.8577,2745600.0],["2002-03-04",11.0618,11.3761,10.9332,11.1108,4314400.0],["2002-03-05",10.8373,11.0516,10.674,10.6944,3376400.0],["2002-03-06",10.7659,11.1108,10.5577,11.0679,3049200.0],["2002-03-07",11.1741,11.1741,10.6332,10.8251,4140000.0],["2002-03-08",10.9189,11.0169,10.5169,10.6597,2174000.0],["2002-03-11",10.6597,10.9394,10.4291,10.8496,2039200.0],["2002-03-12",10.7761,11.1414,10.7455,11.0353,1936800.0],["2002-03-13",11.0108,11.1414,10.8679,10.9271,1896400.0],["2002-03-14",10.9087,10.9577,10.6187,10.6187,1870000.0],["2002-03-15",10.6126,10.6248,10.3348,10.4798,2927600.0],["2002-03-18",10.4819,10.539,10.0305,10.2347,2980800.0],["2002-03-19",10.3144,10.631,10.1408,10.3491,4449600.0],["2002-03-20",10.3491,10.3859,9.6588,9.6751,7005600.0],["2002-03-21",9.8038,9.9569,9.2523,9.5811,7739200.0],["2002-03-22",9.5832,10.2123,9.5587,10.1122,4664000.0],["2002-03-25",10.1632,10.2123,9.6261,9.6547,3652800.0],["2002-03-26",9.7016,10.202,9.7016,10.1734,3143200.0],["2002-03-27",10.198,10.2368,9.814,9.8793,3840000.0],["2002-03-28",9.8589,9.961,9.6506,9.7731,3377600.0],["2002-04-01",9.7731,9.7731,9.2421,9.5423,2962800.0],["2002-04-02",9.4565,9.577,9.3034,9.3953,2177600.0],["2002-04-03",9.4954,9.718,9.4586,9.6485,2680000.0],["2002-04-04",9.6485,9.6812,9.43,9.4831,2942000.0],["2002-04-05",9.4892,9.6404,9.3953,9.5178,2810400.0],["2002-04-08",9.5178,10.0489,9.3667,9.9569,4105200.0],["2002-04-09",9.9835,10.1959,9.861,10.106,2804800.0],["2002-04-10",10.151,10.2123,9.8344,9.9733,2795200.0],["2002-04-11",9.9365,10.008,9.7343,9.8364,1938800.0],["2002-04-12",9.8732,10.1203,9.8385,10.1203,1924800.0],["2002-04-15",10.1203,10.3287,9.8548,10.1775,4352800.0],["2002-04-16",9.9467,10.106,9.865,10.104,2632400.0],["2002-04-17",10.151,10.3144,10.0591,10.0938,1428000.0],["2002-04-18",10.1449,10.1775,9.8752,10.0509,1390000.0],["2002-04-19",10.0509,10.2388,10.0509,10.2388,1051600.0],["2002-04-22",10.3838,10.6595,10.3593,10.633,2639200.0],["2002-04-23",10.8352,11.1293,10.6984,11.1007,5351600.0],["2002-04-24",11.1518,11.2743,10.7944,11.0803,5352800.0],["2002-04-25",11.0823,11.1824,10.7964,10.9373,3704000.0],["2002-04-26",10.9475,11.0027,10.6228,10.6922,2344000.0],["2002-04-29",10.6922,11.0272,10.6616,10.8454,2780400.0],["2002-04-30",10.8965,11.0987,10.8046,10.8658,2526800.0],["2002-05-01",11.019,11.2008,10.7024,11.1702,2409200.0],["2002-05-02",11.0394,11.3131,10.8863,11.2825,2735600.0],["2002-05-03",11.2335,11.3131,11.0946,11.2907,1805200.0],["2002-05-06",11.3458,11.4786,10.8699,10.8699,2329600.0],["2002-05-07",10.9169,11.1028,10.9169,11.0068,2108400.0],["2002-05-08",11.0925,11.1314,10.7331,10.9026,2333600.0],["2002-05-09",10.9026,10.9475,10.7024,10.8066,2432400.0],["2002-05-10",10.8332,10.8332,10.4288,10.4716,1958800.0],["2002-05-13",10.4962,10.5288,10.3123,10.5064,1890000.0],["2002-05-14",10.539,11.1579,10.441,11.1579,4120800.0],["2002-05-15",11.0149,11.1048,10.7249,10.7515,2547600.0],["2002-05-16",10.6207,10.6718,10.5186,10.5758,3554800.0],["2002-05-17",10.5779,10.8189,10.5615,10.7841,1771200.0],["2002-05-20",10.825,10.9251,10.7372,10.778,1478800.0],["2002-05-21",10.8291,10.8291,10.5105,10.539,1652800.0],["2002-05-22",10.5595,10.7494,10.49,10.6065,1300800.0],["2002-05-23",10.6575,10.9169,10.6003,10.8965,1726800.0],["2002-05-24",10.9067,11.3805,10.8658,11.3315,3774000.0],["2002-05-28",11.3662,11.405,11.0497,11.1824,2717600.0],["2002-05-29",11.3662,11.3662,11.1007,11.1334,3147600.0],["2002-05-30",11.0905,11.1722,10.7944,10.8924,3395600.0],["2002-05-31",10.8985,11.1824,10.8985,11.0762,1514800.0],["2002-06-03",11.1722,11.1824,10.778,10.7862,2129200.0],["2002-06-04",10.7862,10.8148,10.3491,10.5288,3020400.0],["2002-06-05",10.539,10.7944,10.488,10.7678,2436000.0],["2002-06-06",10.7944,11.1824,10.776,10.9414,2232400.0],["2002-06-07",10.9414,11.1947,10.8434,11.0864,2700800.0],["2002-06-10",11.2274,11.2519,10.9087,10.9128,1911600.0],["2002-06-11",10.9108,11.0701,10.8352,10.8352,1171200.0],["2002-06-12",10.8332,10.9987,10.7064,10.874,1516000.0],["2002-06-13",10.8229,10.8495,10.3426,10.3467,2939600.0],["2002-06-14",10.3467,10.5817,10.1382,10.4939,2872800.0],["2002-06-17",10.4979,10.8332,10.4979,10.7432,2109200.0],["2002-06-18",10.9865,11.1377,10.8556,11.0968,3261200.0],["2002-06-19",11.2011,11.6916,11.0989,11.4872,5802000.0],["2002-06-20",11.4954,11.9778,11.4954,11.9778,6719600.0],["2002-06-21",11.9369,12.0575,11.802,11.9839,4500800.0],["2002-06-24",11.9839,12.0493,11.7264,12.0452,4339600.0],["2002-06-25",12.1515,12.2128,11.5281,11.571,3201600.0],["2002-06-26",11.6181,11.8061,11.4668,11.7714,2844800.0],["2002-06-27",11.8041,11.9757,11.6712,11.9062,2649600.0],["2002-06-28",11.9042,12.1086,11.7489,11.7489,4048000.0],["2002-07-01",11.8,12.0391,11.7836,11.8429,3100800.0],["2002-07-02",11.8756,11.9165,11.0682,11.2358,4467200.0],["2002-07-03",11.1909,11.291,10.4979,10.8597,6072000.0],["2002-07-05",10.9354,11.3114,10.9354,11.2542,1850000.0],["2002-07-08",11.2563,11.3442,11.0968,11.1398,3236400.0],["2002-07-09",11.1398,11.3442,10.9456,10.9456,1937200.0],["2002-07-10",11.0171,11.1193,10.6104,10.6145,2697200.0],["2002-07-11",10.6165,10.7105,9.9767,10.2711,4628000.0],["2002-07-12",10.2895,10.3467,9.944,10.0176,3235600.0],["2002-07-15",9.9645,9.9706,9.2388,9.9665,4240800.0],["2002-07-16",10.0053,10.0053,9.4085,9.5189,3942000.0],["2002-07-17",9.6579,10.0544,9.1959,9.478,4780800.0],["2002-07-18",9.478,9.7703,9.2879,9.2879,2319600.0],["2002-07-19",9.2961,9.3717,8.7483,8.7503,3786000.0],["2002-07-22",8.7074,8.9506,8.2884,8.3436,5609200.0],["2002-07-23",8.6359,9.0774,8.5848,8.9506,6979200.0],["2002-07-24",8.9016,9.4841,8.5868,9.4575,5748000.0],["2002-07-25",9.4964,9.9113,9.0835,9.4371,5698400.0],["2002-07-26",9.5659,9.6047,9.3615,9.4575,2550800.0],["2002-07-29",9.6068,10.2731,9.6068,10.2486,2793200.0],["2002-07-30",10.1995,10.3733,9.8418,10.0973,2974000.0],["2002-07-31",10.0994,10.1893,9.7233,9.7948,2282400.0],["2002-08-01",9.7703,9.7825,9.3799,9.6967,3244400.0],["2002-08-02",9.6967,9.6967,8.7176,8.875,3741600.0],["2002-08-05",8.875,9.0549,8.7585,8.8934,3285200.0],["2002-08-06",9.3492,9.4003,9.1469,9.3329,3524800.0],["2002-08-07",9.4024,9.4943,8.9956,9.2368,3092800.0],["2002-08-08",9.1775,9.6476,9.0712,9.6333,3826400.0],["2002-08-09",9.527,9.6579,9.3799,9.3962,5048800.0],["2002-08-12",9.2491,9.341,9.0999,9.1898,3131600.0],["2002-08-13",9.1918,9.3247,9.0569,9.0651,2454800.0],["2002-08-14",9.0876,9.3492,8.9527,9.339,2188800.0],["2002-08-15",9.4024,9.9747,9.4024,9.9747,3297200.0],["2002-08-16",9.9236,10.177,9.6497,10.1055,3747200.0],["2002-08-19",10.175,10.4734,10.1484,10.4121,2460400.0],["2002-08-20",10.363,10.3733,10.1791,10.2343,1012800.0],["2002-08-21",10.3119,10.363,9.9502,10.0401,1629600.0],["2002-08-22",10.0421,10.5593,10.0156,10.5184,1566400.0],["2002-08-23",10.5061,10.6921,10.3222,10.3549,1440000.0],["2002-08-26",10.3937,10.5511,10.1729,10.5225,1752400.0],["2002-08-27",10.5245,10.5531,10.1832,10.2159,1892400.0],["2002-08-28",10.0667,10.22,9.9645,9.991,1978000.0],["2002-08-29",9.8214,9.8602,9.713,9.7601,1931200.0],["2002-08-30",9.7601,10.0115,9.7396,9.758,1330000.0],["2002-09-03",9.7294,9.7294,9.198,9.2307,3145600.0],["2002-09-04",9.341,9.6865,9.2756,9.6272,2878400.0],["2002-09-05",9.6149,9.8541,9.5863,9.6149,3259600.0],["2002-09-06",9.7989,9.8071,9.5311,9.6579,2055600.0],["2002-09-09",9.617,9.9685,9.5557,9.9113,2744800.0],["2002-09-10",10.0115,10.0115,9.7703,9.8827,2504400.0],["2002-09-11",10.0115,10.0258,9.8929,9.9052,1430000.0],["2002-09-12",9.7601,9.7866,9.5802,9.5986,2234000.0],["2002-09-13",9.5475,9.7253,9.4964,9.6681,4669600.0],["2002-09-16",9.7928,9.8929,9.6476,9.8541,2692000.0],["2002-09-17",9.9645,9.9747,9.6885,9.7294,2570000.0],["2002-09-18",9.7314,9.7601,9.3737,9.5904,2642000.0],["2002-09-19",9.3081,9.4063,8.858,8.8887,4195200.0],["2002-09-20",8.8376,9.1424,8.8376,9.0872,3174400.0],["2002-09-23",9.0422,9.2242,8.7455,8.8335,2724800.0],["2002-09-24",8.7251,8.8171,8.5184,8.5205,2466400.0],["2002-09-25",8.7251,8.8785,8.3712,8.7517,4486400.0],["2002-09-26",8.858,9.2549,8.7762,9.0626,4098400.0],["2002-09-27",9.0115,9.124,8.7967,8.8908,2112400.0],["2002-09-30",8.7557,8.8335,8.5573,8.721,3144400.0],["2002-10-01",8.721,8.9317,8.4121,8.8887,3614400.0],["2002-10-02",8.858,9.1342,8.7353,8.7701,3320400.0],["2002-10-03",8.7557,8.858,8.3937,8.408,3921600.0],["2002-10-04",8.4693,8.4878,7.9068,8.007,4435200.0],["2002-10-07",7.9211,8.0254,7.5835,7.5917,4442400.0],["2002-10-08",7.7227,7.9415,7.4649,7.9006,4533600.0],["2002-10-09",7.7574,7.7574,7.4424,7.4854,3778400.0],["2002-10-10",7.5283,7.9252,7.4076,7.8822,3353600.0],["2002-10-11",8.0397,8.4141,8.0397,8.3057,3097200.0],["2002-10-14",8.2648,8.3507,8.187,8.2566,1711200.0],["2002-10-15",8.4898,8.8294,8.4162,8.7987,2308000.0],["2002-10-16",8.7148,8.8008,8.5409,8.5819,2964000.0],["2002-10-17",9.1035,9.4513,8.899,9.4104,4417600.0],["2002-10-18",9.4002,9.4022,9.0831,9.2938,3311200.0],["2002-10-21",9.2733,9.887,9.1485,9.8789,3172000.0],["2002-10-22",9.8789,10.0814,9.3695,9.5638,5929600.0],["2002-10-23",9.5434,9.795,9.4615,9.7929,4398000.0],["2002-10-24",9.8195,9.9075,9.394,9.4452,2520400.0],["2002-10-25",9.4431,9.5229,9.1751,9.4902,4037600.0],["2002-10-28",9.6129,9.6129,9.0319,9.1138,3661200.0],["2002-10-29",9.1158,9.3347,9.0053,9.2774,2894400.0],["2002-10-30",9.2774,9.3817,9.0401,9.1874,2038800.0],["2002-10-31",9.2385,9.5045,9.1547,9.394,1966800.0],["2002-11-01",9.394,9.5986,9.3183,9.5495,1627600.0],["2002-11-04",9.615,9.8338,9.6068,9.6272,1837200.0],["2002-11-05",9.6579,9.6661,9.4308,9.5147,1576000.0],["2002-11-06",9.5168,9.7663,9.4022,9.7561,2434400.0],["2002-11-07",9.5127,9.5127,9.0033,9.0749,4121200.0],["2002-11-08",9.1137,9.1915,8.858,8.901,2167600.0],["2002-11-11",8.8601,9.079,8.7803,8.901,1916800.0],["2002-11-12",8.9501,8.9992,8.7148,8.8642,3122000.0],["2002-11-13",8.813,8.9971,8.7455,8.7782,2332400.0],["2002-11-14",8.9399,9.1751,8.8928,9.1608,2181200.0],["2002-11-15",9.1097,9.2795,9.0933,9.259,1750000.0],["2002-11-18",9.3817,9.3899,9.0135,9.0831,2026800.0],["2002-11-19",9.0831,9.1403,8.8273,8.8887,3323200.0],["2002-11-20",8.8887,9.1935,8.7517,9.1649,3090000.0],["2002-11-21",9.2017,9.4615,9.1854,9.4042,3826800.0],["2002-11-22",9.4002,9.4861,9.3163,9.3572,1812000.0],["2002-11-25",9.3695,9.6129,9.3388,9.527,1386000.0],["2002-11-26",9.482,9.6661,9.3081,9.3347,1819600.0],["2002-11-27",9.3858,9.7622,9.3695,9.7561,1709600.0],["2002-11-29",9.7336,9.7684,9.6006,9.6027,571200.0],["2002-12-02",9.6763,9.795,9.4615,9.4881,2845200.0],["2002-12-03",9.4411,9.4431,8.9706,9.0094,3410400.0],["2002-12-04",8.9706,9.214,8.9603,9.2058,2709600.0],["2002-12-05",9.2447,9.257,9.0483,9.0994,1142000.0],["2002-12-06",9.0012,9.2467,8.9358,9.1588,1149200.0],["2002-12-09",9.2058,9.2754,9.0483,9.0503,1178400.0],["2002-12-10",9.079,9.1097,8.8192,9.0994,2442400.0],["2002-12-11",9.0626,9.2038,8.9051,9.2017,1522000.0],["2002-12-12",9.2017,9.5127,9.1485,9.482,2190800.0],["2002-12-13",9.4104,9.4308,9.216,9.2692,2162400.0],["2002-12-16",9.3081,9.7275,9.3081,9.7152,1964000.0],["2002-12-17",9.7172,9.8604,9.6825,9.7132,2816800.0],["2002-12-18",9.75,9.885,9.662,9.84,2584400.0],["2002-12-19",9.8031,10.2147,9.8031,10.1225,3950400.0],["2002-12-20",10.186,10.186,10.0529,10.1737,2855200.0],["2002-12-23",10.1737,10.1737,10.0325,10.0652,904400.0],["2002-12-24",10.0939,10.0939,9.9608,9.9894,531600.0],["2002-12-26",9.9915,10.143,9.9731,10.0345,811600.0],["2002-12-27",10.0284,10.0284,9.8482,9.8482,1984800.0],["2002-12-30",9.8666,9.8789,9.6332,9.7847,1875600.0],["2002-12-31",9.797,9.8727,9.6414,9.8011,1312400.0],["2003-01-02",9.8052,10.4153,9.7212,10.3948,3827600.0],["2003-01-03",10.3007,10.4092,10.2147,10.2618,3165200.0],["2003-01-06",10.1962,10.2556,10.0734,10.1123,2880400.0],["2003-01-07",10.1246,10.2945,10.0939,10.2392,1354800.0],["2003-01-08",10.2392,10.5545,10.2065,10.4481,2619200.0],["2003-01-09",10.4481,10.6364,10.4481,10.6303,1912000.0],["2003-01-10",10.5545,10.7081,10.4563,10.6364,1693200.0],["2003-01-13",10.6446,10.7675,10.575,10.575,1973200.0],["2003-01-14",10.5341,10.6016,10.4726,10.5566,1173600.0],["2003-01-15",10.5668,10.6201,10.4665,10.5177,918400.0],["2003-01-16",10.575,10.8269,10.5525,10.7675,2015200.0],["2003-01-17",10.7675,10.8514,10.6405,10.6958,1507600.0],["2003-01-21",10.79,10.8166,10.5361,10.575,1819600.0],["2003-01-22",10.575,10.575,10.3559,10.4153,2371600.0],["2003-01-23",10.4665,10.6467,10.2781,10.6467,2023200.0],["2003-01-24",10.575,10.5873,10.3785,10.5177,2057200.0],["2003-01-27",10.4665,10.5545,10.1103,10.1881,2419200.0],["2003-01-28",10.2372,10.3907,10.0816,10.3641,3296000.0],["2003-01-29",10.2884,10.5996,10.2106,10.5709,2688000.0],["2003-01-30",10.4624,10.4993,10.1328,10.1389,2456800.0],["2003-01-31",10.0939,10.3068,10.0611,10.2331,2835200.0],["2003-02-03",10.3498,10.4624,10.2884,10.3457,2163200.0],["2003-02-04",10.3355,10.3478,10.2167,10.2474,1713200.0],["2003-02-05",10.3396,10.4808,10.2843,10.3334,1959200.0],["2003-02-06",10.3191,10.3805,9.9915,10.0304,2110400.0],["2003-02-07",10.0816,10.1492,9.842,9.9014,2695200.0],["2003-02-10",10.012,10.2802,9.9649,10.2802,3302400.0],["2003-02-11",10.3293,10.4256,10.2372,10.2638,2298400.0],["2003-02-12",10.227,10.3089,10.0939,10.1328,1748800.0],["2003-02-13",10.1328,10.1655,9.8809,9.9792,1741200.0],["2003-02-14",10.0324,10.2761,10.0222,10.2536,1731200.0],["2003-02-18",10.3396,10.8391,10.2618,10.8391,3522000.0],["2003-02-19",10.7388,10.8862,10.659,10.7183,2249200.0],["2003-02-20",10.7204,10.745,10.5607,10.5709,1779600.0],["2003-02-21",10.6467,10.7593,10.5279,10.7327,1626800.0],["2003-02-24",10.7306,10.7531,10.5218,10.5279,1428800.0],["2003-02-25",10.5054,10.8207,10.4522,10.8002,2117600.0],["2003-02-26",10.5955,10.7736,10.5853,10.5873,2649600.0],["2003-02-27",10.6876,10.6876,10.3539,10.4665,3944800.0],["2003-02-28",10.4665,10.5156,10.2638,10.4071,2773200.0],["2003-03-03",10.4522,10.6282,10.3682,10.3805,1519200.0],["2003-03-04",10.0345,10.1471,9.5615,9.582,8797200.0],["2003-03-05",9.5615,9.5882,9.3158,9.4141,5480000.0],["2003-03-06",9.4141,9.5022,9.3466,9.4837,2524800.0],["2003-03-07",9.3363,9.7233,9.3363,9.6168,2630000.0],["2003-03-10",9.6168,9.6189,9.3363,9.3711,1944400.0],["2003-03-11",9.3855,9.5493,9.3097,9.3158,1686400.0],["2003-03-12",9.3158,9.5185,9.3056,9.5083,2916400.0],["2003-03-13",9.623,9.8768,9.4899,9.8277,3537600.0],["2003-03-14",9.9281,10.1125,9.8646,9.9978,4167200.0],["2003-03-17",9.967,10.2888,9.8543,10.2539,2586400.0],["2003-03-18",10.2457,10.2457,10.0613,10.174,3064400.0],["2003-03-19",10.2416,10.3687,10.2047,10.2847,3733200.0],["2003-03-20",10.2847,10.5449,10.1207,10.4998,3620800.0],["2003-03-21",10.6002,10.8933,10.5511,10.8236,3152400.0],["2003-03-24",10.6556,10.6576,10.4117,10.4814,2962800.0],["2003-03-25",10.383,10.6576,10.3072,10.6002,3005200.0],["2003-03-26",10.5941,10.6146,10.3482,10.5121,3000800.0],["2003-03-27",10.5142,10.5511,10.2826,10.424,2470800.0],["2003-03-28",10.3994,10.4814,10.3482,10.3994,1380400.0],["2003-03-31",10.2765,10.4486,10.1453,10.2765,1732400.0],["2003-04-01",10.3482,10.4404,10.1064,10.424,2454000.0],["2003-04-02",10.6248,10.9609,10.6248,10.8441,3290400.0],["2003-04-03",10.8461,10.9609,10.7888,10.8502,1562400.0],["2003-04-04",10.8502,10.8564,10.6556,10.7068,2215200.0],["2003-04-07",10.7088,10.9629,10.7088,10.799,2319600.0],["2003-04-08",10.8011,10.9301,10.715,10.881,2931600.0],["2003-04-09",10.9117,11.0633,10.8482,10.9404,2276800.0],["2003-04-10",10.9814,11.1166,10.8707,11.0572,2140800.0],["2003-04-11",11.1474,11.1719,10.9978,11.0695,2134400.0],["2003-04-14",11.09,11.3051,11.0285,11.2867,1736400.0],["2003-04-15",11.2887,11.4404,11.2334,11.4035,2771200.0],["2003-04-16",11.4342,11.5019,11.3543,11.3543,3346400.0],["2003-04-17",11.3748,11.5203,11.3748,11.4834,2088400.0],["2003-04-21",11.5654,11.5756,11.3728,11.4281,2339200.0],["2003-04-22",11.4281,11.7293,11.34,11.676,2408000.0],["2003-04-23",11.6863,11.883,11.6392,11.8441,2668400.0],["2003-04-24",11.8953,11.9916,11.8236,11.8748,3281200.0],["2003-04-25",11.7826,11.8236,11.4937,11.5223,3429200.0],["2003-04-28",11.5469,11.9547,11.5469,11.883,2748000.0],["2003-04-29",12.008,12.09,11.8605,11.9363,2880000.0],["2003-04-30",11.885,12.0039,11.7764,11.883,4379200.0],["2003-05-01",11.885,11.8891,11.6084,11.7293,1789200.0],["2003-05-02",11.7293,11.967,11.6801,11.9117,1697200.0],["2003-05-05",11.9363,11.9547,11.7764,11.7969,1891600.0],["2003-05-06",11.799,11.8564,11.7437,11.8338,3134800.0],["2003-05-07",11.8051,12.1289,11.7662,12.0613,3717600.0],["2003-05-08",12.0633,12.2621,11.9055,11.967,3925600.0],["2003-05-09",12.09,12.217,11.967,12.1432,3166400.0],["2003-05-12",12.1432,12.5162,12.092,12.4465,3391200.0],["2003-05-13",12.4445,12.5592,12.3256,12.51,2345600.0],["2003-05-14",12.5305,12.5592,12.2764,12.3973,3044400.0],["2003-05-15",12.4486,12.4977,12.3215,12.4895,2007200.0],["2003-05-16",12.4895,12.4895,12.1658,12.3564,2494800.0],["2003-05-19",12.0531,12.2252,12.0531,12.1002,2398000.0],["2003-05-20",12.1064,12.2949,12.0838,12.1719,1802000.0],["2003-05-21",12.1514,12.3564,12.0654,12.3359,3174400.0],["2003-05-22",12.3768,12.9199,12.3564,12.9096,4770400.0],["2003-05-23",12.9096,13.2662,12.8686,13.0551,3931600.0],["2003-05-27",13.0121,13.299,12.9424,13.217,4043200.0],["2003-05-28",13.2785,13.5735,13.2416,13.467,3925200.0],["2003-05-29",13.678,13.883,13.299,13.3686,5902400.0],["2003-05-30",13.3686,13.5449,13.1965,13.4403,5104400.0],["2003-06-02",13.5756,13.717,13.385,13.4424,4179200.0],["2003-06-03",13.5244,13.5244,13.2887,13.4096,4018400.0],["2003-06-04",13.4731,13.8112,13.4731,13.7846,2928800.0],["2003-06-05",13.719,14.0858,13.6186,14.0715,2826400.0],["2003-06-06",14.1391,14.2006,13.5121,13.5551,4258400.0],["2003-06-09",13.5039,13.5059,13.1371,13.2272,3656800.0],["2003-06-10",13.3194,13.6658,13.3092,13.6022,2958400.0],["2003-06-11",13.7376,14.4675,13.7047,14.4244,6170800.0],["2003-06-12",14.447,14.5782,13.9713,14.1599,3738400.0],["2003-06-13",14.162,14.3506,14.0513,14.1579,2266000.0],["2003-06-16",14.2912,14.6602,14.2255,14.6397,2988800.0],["2003-06-17",14.6602,14.7586,14.4244,14.5823,3248800.0],["2003-06-18",14.5844,14.5844,14.0718,14.1948,2686000.0],["2003-06-19",14.1948,14.3486,13.8975,14.0964,3235600.0],["2003-06-20",14.0041,14.0964,13.3992,13.4341,3856400.0],["2003-06-23",13.4321,13.4546,13.225,13.3049,4483200.0],["2003-06-24",13.3275,13.6022,13.1245,13.4033,4286800.0],["2003-06-25",13.4013,13.4915,13.1101,13.1101,3280400.0],["2003-06-26",13.1101,13.3254,12.9564,13.2229,4305600.0],["2003-06-27",13.2414,13.3275,12.9256,12.9502,2979600.0],["2003-06-30",12.9195,13.0404,12.6406,12.6427,4036000.0],["2003-07-01",12.6427,13.024,12.4315,13.024,5320400.0],["2003-07-02",13.1224,13.1758,12.8661,13.1614,4342400.0],["2003-07-03",13.1019,13.1593,13.0056,13.0097,1354400.0],["2003-07-07",13.0609,13.2414,12.8764,13.2188,3079600.0],["2003-07-08",13.1676,13.3316,13.1122,13.3172,2732000.0],["2003-07-09",13.3111,13.3111,13.0855,13.1245,2374400.0],["2003-07-10",13.0712,13.0712,12.7042,12.7657,3012000.0],["2003-07-11",12.8149,12.8559,12.5893,12.6714,3146000.0],["2003-07-14",12.7841,13.0097,12.6816,12.8538,3126800.0],["2003-07-15",12.9584,13.2147,12.413,12.4417,6157600.0],["2003-07-16",12.4253,12.6816,12.1998,12.4725,4780400.0],["2003-07-17",12.4253,12.5073,12.1916,12.2223,2724800.0],["2003-07-18",12.2818,12.2879,11.9722,12.2387,2835600.0],["2003-07-21",12.2203,12.3659,11.9312,11.9496,2374000.0],["2003-07-22",12.0972,12.3228,11.884,12.3228,3912000.0],["2003-07-23",12.3228,12.5053,12.2428,12.3043,2806000.0],["2003-07-24",12.5176,12.9523,12.495,12.5442,6328800.0],["2003-07-25",12.8149,12.8354,12.4253,12.78,4418400.0],["2003-07-28",12.8354,12.8948,12.6673,12.778,3625200.0],["2003-07-29",12.778,12.9482,12.6611,12.7206,4106800.0],["2003-07-30",12.739,12.9482,12.6816,12.8867,2782000.0],["2003-07-31",12.8866,12.9379,12.5319,12.5319,4891200.0],["2003-08-01",12.5586,12.6468,12.2592,12.3884,4242800.0],["2003-08-04",12.3864,12.6447,12.2797,12.5791,2845600.0],["2003-08-05",12.5688,12.7124,12.3843,12.4151,3222400.0],["2003-08-06",12.4581,13.1634,12.4356,13.0917,7471200.0],["2003-08-07",13.0917,13.1306,12.8005,13.0158,3996400.0],["2003-08-08",13.1019,13.4403,13.1019,13.4341,4557200.0],["2003-08-11",13.4341,13.4567,12.9482,13.227,4045200.0],["2003-08-12",13.307,13.4526,13.0056,13.4341,4026400.0],["2003-08-13",13.3418,13.3541,12.9543,12.983,3570000.0],["2003-08-14",12.9994,13.2065,12.9195,13.1737,3156800.0],["2003-08-15",13.1429,13.3029,13.1019,13.2311,927200.0],["2003-08-18",13.2824,13.35,13.147,13.3172,1863600.0],["2003-08-19",13.5223,13.9118,13.3992,13.8893,4324400.0],["2003-08-20",13.8196,13.8975,13.6596,13.7437,2158000.0],["2003-08-21",13.8196,13.8852,13.6555,13.877,2335200.0],["2003-08-22",13.9406,13.9406,13.594,13.6248,1766800.0],["2003-08-25",13.7068,13.797,13.5756,13.676,2089200.0],["2003-08-26",13.676,13.7478,13.2783,13.6268,2791600.0],["2003-08-27",13.594,13.6084,13.4115,13.471,1773200.0],["2003-08-28",13.5223,13.7068,13.43,13.6822,1475600.0],["2003-08-29",13.5735,13.7314,13.51,13.6473,1958000.0],["2003-09-02",13.6473,13.7314,13.4956,13.6719,2289600.0],["2003-09-03",13.7375,14.1292,13.5899,14.1087,3592800.0],["2003-09-04",14.1087,14.3035,13.92,14.2748,3304400.0],["2003-09-05",14.2194,14.2707,13.8155,13.8872,2111600.0],["2003-09-08",13.9221,14.0779,13.8606,14.041,1798800.0],["2003-09-09",13.9426,13.9426,13.5612,13.7109,3172800.0],["2003-09-10",13.5325,13.5346,13.0548,13.0712,4110400.0],["2003-09-11",13.1429,13.3787,13.1245,13.2947,2626000.0],["2003-09-12",13.268,13.5305,13.1983,13.5059,1939200.0],["2003-09-15",13.471,13.8401,13.471,13.7929,2809200.0],["2003-09-16",13.8442,14.0984,13.8032,14.0738,2821200.0],["2003-09-17",14.0738,14.246,13.6453,14.1169,4445200.0],["2003-09-18",14.1251,14.2194,13.9816,14.1681,1968800.0],["2003-09-19",14.1681,14.1681,14.0267,14.0554,2776400.0],["2003-09-22",14.0554,14.0554,13.7396,13.7683,2553200.0],["2003-09-23",13.7376,13.838,13.6884,13.7991,2222400.0],["2003-09-24",14.0759,14.0882,13.7417,13.7847,2627600.0],["2003-09-25",13.8483,14.035,13.7027,13.7622,2272800.0],["2003-09-26",13.7621,13.8586,13.5426,13.6124,2002000.0],["2003-09-29",13.6124,13.8627,13.598,13.8237,1480000.0],["2003-09-30",13.7724,14.1561,13.6575,13.9529,2976400.0],["2003-10-01",13.9509,14.5623,13.8381,14.5418,6159200.0],["2003-10-02",14.4125,14.7059,14.392,14.6915,3558800.0],["2003-10-03",14.6915,14.8126,14.3181,14.6525,4207600.0],["2003-10-06",14.7038,15.1798,14.6279,15.1101,2494800.0],["2003-10-07",15.11,15.147,14.8618,15.1142,2074800.0],["2003-10-08",15.1408,15.3727,15.0321,15.3357,2490800.0],["2003-10-09",15.3357,15.4383,15.0916,15.2537,2807200.0],["2003-10-10",15.305,15.3378,15.1244,15.305,2303600.0],["2003-10-13",15.3562,15.7502,15.3562,15.7419,1980000.0],["2003-10-14",15.7419,15.8691,15.5819,15.8179,1907600.0],["2003-10-15",15.8076,15.8178,15.2988,15.4486,3221200.0],["2003-10-16",15.4506,15.6845,15.4424,15.5696,3402400.0],["2003-10-17",15.6435,15.6907,15.4383,15.4711,2280800.0],["2003-10-20",15.467,15.8035,15.4486,15.8035,2124000.0],["2003-10-21",15.7768,16.0722,15.6291,16.0148,3029600.0],["2003-10-22",16.0148,16.1256,15.3891,16.0045,2882400.0],["2003-10-23",16.1543,17.5432,16.1543,17.4099,9690000.0],["2003-10-24",17.295,17.4366,16.9257,17.1247,4720400.0],["2003-10-27",17.2847,17.734,17.254,17.492,3235200.0],["2003-10-28",17.5412,17.9618,17.4673,17.9618,2866400.0],["2003-10-29",17.9618,18.1567,17.7669,18.1546,3183200.0],["2003-10-30",17.8818,18.1977,17.7238,17.7977,3738800.0],["2003-10-31",17.8182,17.9002,17.6192,17.7484,2050000.0],["2003-11-03",17.8695,18.2223,17.853,18.1567,2641600.0],["2003-11-04",18.1772,18.4439,18.0849,18.3105,2780000.0],["2003-11-05",18.3106,18.9568,18.2634,18.8747,4182800.0],["2003-11-06",19.0696,19.0696,18.4685,18.8152,2465200.0],["2003-11-07",18.5321,18.567,17.9166,18.0644,5049600.0],["2003-11-10",18.0767,18.2182,17.6889,17.6889,3778800.0],["2003-11-11",17.6889,17.9823,17.654,17.81,3317600.0],["2003-11-12",17.8613,18.3106,17.8243,18.2634,2401200.0],["2003-11-13",18.2634,18.5157,17.8613,18.4583,1898800.0],["2003-11-14",18.4439,18.4952,18.1095,18.1772,1654400.0],["2003-11-17",18.1259,18.1259,17.7217,17.9987,2209600.0],["2003-11-18",18.0951,18.4849,18.0951,18.171,2622000.0],["2003-11-19",18.4029,18.5157,18.0561,18.2572,2186800.0],["2003-11-20",18.3085,18.3782,18.0644,18.3413,2391600.0],["2003-11-21",18.3413,18.7701,18.3126,18.6244,3683200.0],["2003-11-24",19.2748,19.5866,19.1927,19.5538,5395600.0],["2003-11-25",19.5559,19.6913,19.2153,19.601,2836800.0],["2003-11-26",19.6338,19.6441,19.2174,19.5066,1874400.0],["2003-11-28",19.5046,19.7159,19.48,19.601,479200.0],["2003-12-01",19.7774,20.0995,19.7303,20.0995,2780400.0],["2003-12-02",20.0975,20.0975,19.8328,19.9211,2002400.0],["2003-12-03",19.9211,20.276,19.4923,19.521,2465600.0],["2003-12-04",19.5415,19.7179,19.0635,19.205,3108400.0],["2003-12-05",19.203,19.4553,19.1517,19.2584,2032000.0],["2003-12-08",19.3056,19.4615,19.0409,19.443,2488800.0],["2003-12-09",19.441,19.441,18.5178,18.5424,4096000.0],["2003-12-10",18.5424,18.5424,17.2437,17.4181,8209200.0],["2003-12-11",17.4591,18.05,17.4591,17.9105,6353200.0],["2003-12-12",18.1054,18.1423,17.8777,18.0315,2195200.0],["2003-12-15",18.2695,18.2695,17.6315,17.6889,3063200.0],["2003-12-16",17.9987,18.1957,17.5043,18.1033,5334000.0],["2003-12-17",18.208,18.7209,18.0315,18.5711,3870800.0],["2003-12-18",18.7416,18.9819,18.5259,18.6882,4274400.0],["2003-12-19",18.7827,18.8628,18.569,18.7929,2690800.0],["2003-12-22",18.7929,19.0887,18.7929,19.0887,2397600.0],["2003-12-23",19.0887,19.4358,19.0045,19.4214,3468400.0],["2003-12-24",19.4194,19.5262,19.1421,19.4235,1541600.0],["2003-12-26",19.4235,19.748,19.4235,19.635,1372800.0],["2003-12-29",19.6966,19.8301,19.5405,19.6658,1979600.0],["2003-12-30",19.6658,19.6658,19.2201,19.331,2876400.0],["2003-12-31",19.3331,19.4091,18.9388,19.2283,1933200.0],["2004-01-02",19.2283,19.3372,18.4027,18.68,4396400.0],["2004-01-05",18.5875,18.8422,17.8605,18.263,4604600.0],["2004-01-06",18.2795,18.9572,18.2795,18.7765,3144600.0],["2004-01-07",18.4848,18.4889,18.0823,18.3657,3088800.0],["2004-01-08",17.6633,17.8687,16.431,17.6263,7206600.0],["2004-01-09",17.9714,19.0394,17.9426,18.4479,5609200.0],["2004-01-12",18.5054,18.6492,17.9714,18.2343,3178800.0],["2004-01-13",18.2384,18.3,17.2114,17.6756,6770600.0],["2004-01-14",17.9714,18.1973,17.6633,18.07,2932000.0],["2004-01-15",18.1768,18.2877,17.7454,18.0741,2424200.0],["2004-01-16",18.5875,18.6081,18.0453,18.1973,1987200.0],["2004-01-20",18.2384,18.2959,17.5935,17.9919,2932600.0],["2004-01-21",18.4438,18.7929,18.4109,18.7313,4752000.0],["2004-01-22",18.7724,18.9244,18.3164,18.7518,3357800.0],["2004-01-23",18.7929,18.9983,18.4397,18.6861,3489800.0],["2004-01-26",18.6861,18.7108,18.2877,18.6697,2493600.0],["2004-01-27",18.6902,18.8463,18.3493,18.5506,4462400.0],["2004-01-28",18.6697,18.6697,17.7372,17.9549,4083600.0],["2004-01-29",17.9221,17.9549,16.8417,17.5976,7007200.0],["2004-01-30",17.5811,17.9714,17.4292,17.7208,2724600.0],["2004-02-02",17.7167,18.1644,17.5853,17.8933,3065400.0],["2004-02-03",17.9097,18.3205,17.8029,18.1726,2124400.0],["2004-02-04",18.1562,18.2384,17.6633,17.7413,2349200.0],["2004-02-05",17.7413,18.0207,17.3552,17.7947,2197400.0],["2004-02-06",17.8522,18.5341,17.8522,18.4643,3077000.0],["2004-02-09",18.4766,18.5629,18.2836,18.4561,2506800.0],["2004-02-10",18.4643,18.5054,18.263,18.3821,1948200.0],["2004-02-11",18.3821,19.2407,18.2219,19.1215,4529200.0],["2004-02-12",19.1626,19.4953,18.9983,19.3146,2750000.0],["2004-02-13",19.3146,19.5077,18.8792,18.8956,2327400.0],["2004-02-17",19.101,19.5529,19.101,19.4461,1889600.0],["2004-02-18",19.2242,19.3516,18.9613,19.1585,2037600.0],["2004-02-19",19.5118,19.5118,19.064,19.2201,1456200.0],["2004-02-20",19.3064,19.3064,18.7929,18.8422,1822000.0],["2004-02-23",18.9696,19.0805,18.7313,18.8135,1614800.0],["2004-02-24",18.8135,19.2037,18.8094,19.0846,1951800.0],["2004-02-25",19.101,19.3968,18.6245,19.3269,2593200.0],["2004-02-26",19.331,20.6414,19.1749,20.625,7769200.0],["2004-02-27",20.8468,21.7834,20.7277,21.6725,6769600.0],["2004-03-01",21.73,22.839,21.73,22.6624,6097400.0],["2004-03-02",22.6624,22.8144,22.0052,22.2023,4347200.0],["2004-03-03",22.2188,22.2516,21.7875,22.0586,2244200.0],["2004-03-04",22.1407,22.798,21.997,22.5803,2768800.0],["2004-03-05",22.9417,23.8249,22.8801,23.7099,5134600.0],["2004-03-08",23.7099,23.8865,23.0691,23.2991,3191400.0],["2004-03-09",23.2991,23.4716,23.0116,23.143,1938600.0],["2004-03-10",23.4552,23.6606,22.6747,22.6871,2993800.0],["2004-03-11",22.305,22.8801,22.2352,22.3872,2581200.0],["2004-03-12",22.7942,23.1314,22.4201,23.1232,2164400.0],["2004-03-15",23.1273,23.5384,22.8271,22.8271,2406600.0],["2004-03-16",23.1273,23.1478,22.5105,22.86,3058000.0],["2004-03-17",22.86,23.0245,22.3379,22.5969,2869400.0],["2004-03-18",22.5105,22.7901,22.4571,22.6257,2279000.0],["2004-03-19",22.6257,22.7285,22.4653,22.5188,1540400.0],["2004-03-22",22.3872,22.3872,22.05,22.2721,1693600.0],["2004-03-23",22.5311,22.7161,22.0788,22.2063,2091000.0],["2004-03-24",22.2844,22.7161,21.9966,22.1199,2342200.0],["2004-03-25",22.2638,22.6544,22.0871,22.4489,1774800.0],["2004-03-26",22.4448,22.6544,22.3173,22.379,1464400.0],["2004-03-29",22.4283,22.564,22.1775,22.3214,1789800.0],["2004-03-30",22.3214,23.0163,22.1816,22.9052,2753800.0],["2004-03-31",22.971,23.3123,22.6544,22.86,2803000.0],["2004-04-01",22.9011,23.1684,22.6956,22.8189,2054000.0],["2004-04-02",22.527,22.527,21.5854,21.7376,5185000.0],["2004-04-05",21.7581,21.7951,20.7631,21.1661,4571000.0],["2004-04-06",21.2154,21.6759,21.1949,21.5402,3307800.0],["2004-04-07",21.5855,21.6266,21.1702,21.199,1459000.0],["2004-04-08",21.2976,21.3593,20.685,20.8043,1523600.0],["2004-04-12",20.7632,20.8495,20.3109,20.4301,2674400.0],["2004-04-13",20.4301,20.4301,19.9203,19.9902,3923600.0],["2004-04-14",19.5379,20.2081,19.3406,19.9203,3829000.0],["2004-04-15",20.352,20.352,19.7558,19.945,3304400.0],["2004-04-16",20.1464,20.2286,19.8997,19.9614,2659200.0],["2004-04-19",19.9737,20.0025,19.4968,19.7147,2303400.0],["2004-04-20",19.7147,19.7887,19.1391,19.1391,3101600.0],["2004-04-21",19.1514,19.6325,18.9829,19.4557,4227000.0],["2004-04-22",19.8381,20.4055,19.834,20.3273,3983000.0],["2004-04-23",19.8381,20.0436,19.6942,19.8627,2185200.0],["2004-04-26",19.9203,20.3479,19.871,20.1588,3204000.0],["2004-04-27",21.5649,21.5649,21.1126,21.4251,5800400.0],["2004-04-28",21.4292,21.7129,20.4836,20.5206,3936200.0],["2004-04-29",20.722,20.9605,19.7846,20.1875,3783800.0],["2004-04-30",20.3931,20.5411,20.1423,20.2163,2517600.0],["2004-05-03",20.4137,20.6809,20.0395,20.3849,2590200.0],["2004-05-04",20.5576,20.6398,19.9408,20.1711,3068400.0],["2004-05-05",20.2328,20.3931,20.056,20.2698,1952400.0],["2004-05-06",20.056,20.2944,19.7147,19.8915,1668400.0],["2004-05-07",19.5297,19.6736,19.0281,19.2583,3856200.0],["2004-05-10",18.728,19.1967,18.399,18.7485,3533800.0],["2004-05-11",18.7485,19.0363,18.5142,18.9911,2934400.0],["2004-05-12",18.9952,19.3488,18.5018,19.2419,2640200.0],["2004-05-13",18.9335,19.6654,18.7567,19.3652,3268400.0],["2004-05-14",19.616,19.982,19.3735,19.8339,2625800.0],["2004-05-17",19.834,20.0395,19.5133,19.5996,2316000.0],["2004-05-18",19.6736,19.8339,19.3077,19.8175,2487000.0],["2004-05-19",19.8175,19.8175,19.0199,19.0199,3148000.0],["2004-05-20",19.1555,19.3077,18.7896,19.246,2143000.0],["2004-05-21",19.3241,19.7271,19.2419,19.6325,1879800.0],["2004-05-24",19.797,20.4589,19.797,20.4548,2920400.0],["2004-05-25",20.3931,21.569,20.2122,21.5197,4991600.0],["2004-05-26",21.5238,21.8732,20.9523,21.2031,4066800.0],["2004-05-27",21.2565,21.6595,21.1743,21.5608,1997400.0],["2004-05-28",21.5608,22.0131,21.4415,21.6882,4233200.0],["2004-06-01",21.6923,21.9966,21.3018,21.6348,2120600.0],["2004-06-02",21.6348,21.8938,21.0592,21.4374,2121000.0],["2004-06-03",21.7581,21.7581,21.1702,21.2606,1290200.0],["2004-06-04",21.384,21.4415,20.833,21.2277,1787200.0],["2004-06-07",21.421,22.5105,21.162,22.4859,2887600.0],["2004-06-08",21.6882,22.1775,21.3634,22.1652,4593600.0],["2004-06-09",21.754,21.9308,21.3429,21.5032,3485200.0],["2004-06-10",21.5073,21.6677,21.4087,21.458,1754200.0],["2004-06-14",21.4621,21.5361,20.722,20.8248,2349400.0],["2004-06-15",21.1952,21.401,20.9195,20.9853,2515400.0],["2004-06-16",20.9812,21.4133,20.7425,20.866,2786800.0],["2004-06-17",21.1335,21.187,20.8454,21.0388,2972600.0],["2004-06-18",21.0388,21.3352,20.9236,21.1006,1492600.0],["2004-06-21",21.1417,21.3434,20.8166,20.8372,1469000.0],["2004-06-22",20.8372,21.2035,20.7096,21.1376,1905200.0],["2004-06-23",21.3393,21.9155,21.2734,21.9113,2049800.0],["2004-06-24",22.0142,23.253,22.0142,22.0965,5028800.0],["2004-06-25",22.1212,22.2488,21.6521,21.7714,2679200.0],["2004-06-28",21.7714,22.006,20.9277,20.9812,3648400.0],["2004-06-29",20.9812,20.9812,20.5985,20.6931,3346600.0],["2004-06-30",20.9894,21.4422,20.8248,21.4133,2532000.0],["2004-07-01",21.4133,21.5615,21.2158,21.294,1794400.0],["2004-07-02",21.3887,22.1583,21.3887,21.7549,1843200.0],["2004-07-06",21.6068,21.7097,21.0224,21.1664,2251800.0],["2004-07-07",21.4216,21.6603,21.0512,21.3557,2031200.0],["2004-07-08",21.3146,21.3146,20.1128,20.1252,3158000.0],["2004-07-09",20.5573,20.7466,20.2939,20.6026,2169600.0],["2004-07-12",20.5779,20.8166,20.4133,20.7137,2177600.0],["2004-07-13",20.7137,21.3886,20.6808,21.2693,1852400.0],["2004-07-14",21.0306,21.5162,20.8783,21.2199,2516200.0],["2004-07-15",21.3557,21.5862,21.224,21.4257,1909800.0],["2004-07-16",21.6068,22.0595,21.5944,21.7755,2105400.0],["2004-07-19",21.8002,21.8619,21.2775,21.4216,2218600.0],["2004-07-20",21.1952,21.401,20.5367,21.1541,4484600.0],["2004-07-21",21.1582,21.5286,20.8042,20.8536,1627400.0],["2004-07-22",20.9359,21.3763,20.8701,20.9771,2597400.0],["2004-07-23",20.9977,21.1541,20.6355,20.8413,1417800.0],["2004-07-26",20.7425,20.9401,20.1704,20.7013,3111000.0],["2004-07-27",21.5039,22.0183,20.9318,21.969,6078200.0],["2004-07-28",21.969,22.0801,21.615,21.8578,3042600.0],["2004-07-29",22.1006,22.6357,21.7549,22.5122,2954400.0],["2004-07-30",22.6521,22.7715,22.4011,22.4834,1920000.0],["2004-08-02",22.5739,23.2365,22.3764,23.2119,3060600.0],["2004-08-03",23.1295,23.1831,22.755,22.7797,2419600.0],["2004-08-04",22.7797,23.1913,22.5575,23.0184,1841400.0],["2004-08-05",23.3147,23.6069,22.8991,22.9443,3160400.0],["2004-08-06",23.5617,23.7675,23.2242,23.3106,3231200.0],["2004-08-09",23.2942,23.7428,22.8456,22.8826,2836400.0],["2004-08-10",22.9649,23.3559,22.8744,23.1295,2673000.0],["2004-08-11",23.0925,23.0925,22.7756,22.9649,2053200.0],["2004-08-12",22.8826,22.9402,22.5163,22.7591,2165800.0],["2004-08-13",22.8209,23.2818,22.8209,23.2818,1767800.0],["2004-08-16",23.1584,24.2449,23.1584,24.2449,3882200.0],["2004-08-17",24.4877,25.3108,24.2366,24.3189,5678800.0],["2004-08-18",24.3231,24.6153,24.1502,24.4959,1554400.0],["2004-08-19",24.3683,24.4589,23.9403,24.0514,1749000.0],["2004-08-20",24.035,24.2819,23.9732,24.1831,3267600.0],["2004-08-23",24.1872,25.6606,24.1872,25.1256,5880200.0],["2004-08-24",25.319,25.4713,24.426,24.5906,3405200.0],["2004-08-25",24.6111,24.7758,23.8498,24.3601,4680800.0],["2004-08-26",24.4465,24.5618,24.2407,24.4465,1655000.0],["2004-08-27",24.5288,24.5288,24.2119,24.4054,1027000.0],["2004-08-30",24.4095,24.4342,23.8868,23.9527,1184000.0],["2004-08-31",23.9527,24.3395,23.9527,24.2613,1699800.0],["2004-09-01",24.3066,24.6935,24.2202,24.6935,1794200.0],["2004-09-02",24.6935,24.8169,24.3848,24.6111,1082800.0],["2004-09-03",24.5865,24.891,24.4465,24.6358,1740000.0],["2004-09-07",24.8992,25.8623,24.8416,25.8294,4103600.0],["2004-09-08",25.7429,25.8623,25.2203,25.2491,1975800.0],["2004-09-09",25.3108,25.5166,25.1256,25.4631,1704800.0],["2004-09-10",25.5083,25.5166,25.1256,25.426,1102200.0],["2004-09-13",25.4754,25.673,25.3231,25.4096,1872200.0],["2004-09-14",25.4754,25.4754,25.2491,25.3519,1746400.0],["2004-09-15",25.352,25.3972,25.1256,25.2203,1307600.0],["2004-09-16",25.3108,25.6894,25.3108,25.5701,1563400.0],["2004-09-17",25.9281,25.9323,25.6359,25.8088,2420200.0],["2004-09-20",25.7841,25.7841,25.3108,25.4343,2054000.0],["2004-09-21",25.5001,26.2162,25.3931,26.2162,4811200.0],["2004-09-22",26.2121,26.3685,25.7676,26.0722,3161000.0],["2004-09-23",26.1093,26.1093,25.4997,25.6191,2391800.0],["2004-09-24",25.6191,25.6521,25.2072,25.5367,1636800.0],["2004-09-27",25.545,25.9775,25.2114,25.6768,2800800.0],["2004-09-28",25.6768,25.7097,25.0425,25.0919,2589600.0],["2004-09-29",25.1619,25.5326,24.9107,24.9272,3534200.0],["2004-09-30",24.9313,25.339,24.7995,25.2772,2504800.0],["2004-10-01",25.4955,25.5244,25.2196,25.3843,2175600.0],["2004-10-04",25.5367,25.685,23.1313,23.2014,11154000.0],["2004-10-05",21.665,21.8092,21.109,21.6033,22677400.0],["2004-10-06",21.6856,22.2911,21.5827,22.0275,6516000.0],["2004-10-07",21.9533,21.9533,20.763,20.8207,6645400.0],["2004-10-08",20.9648,21.1296,20.3923,20.8742,7382600.0],["2004-10-11",20.8207,21.0596,20.52,20.7218,3375000.0],["2004-10-12",20.5736,20.8701,20.45,20.7301,4712800.0],["2004-10-13",20.6518,20.6642,20.174,20.2564,5873000.0],["2004-10-14",20.2564,20.3758,20.001,20.1493,3236600.0],["2004-10-15",20.1864,20.2687,20.0093,20.0958,1997200.0],["2004-10-18",19.7704,20.2646,19.5644,20.2605,4540800.0],["2004-10-19",20.1864,20.4747,19.8733,19.9269,2576200.0],["2004-10-20",19.8116,19.9722,19.7209,19.8239,2358200.0],["2004-10-21",19.9722,20.3099,19.7498,19.931,2927200.0],["2004-10-22",19.9804,19.9804,19.548,19.548,2625200.0],["2004-10-25",20.2976,21.319,20.0916,21.212,7682800.0],["2004-10-26",21.8092,22.7153,21.6321,22.4558,7844200.0],["2004-10-27",22.4558,22.8059,22.0398,22.6947,4836800.0],["2004-10-28",22.6947,22.9378,22.5712,22.6494,2338400.0],["2004-10-29",22.6494,22.7771,22.1593,22.6041,2552000.0],["2004-11-01",22.6536,23.0037,22.4517,22.9007,2457800.0],["2004-11-02",22.9007,23.4155,22.7648,23.1437,2620800.0],["2004-11-03",23.1437,23.4361,22.9007,23.2425,2646000.0],["2004-11-04",22.8595,22.9707,22.4517,22.9625,3857200.0],["2004-11-05",23.0654,23.3126,22.46,22.6947,4376400.0],["2004-11-08",22.7153,23.0819,22.5135,23.049,1794200.0],["2004-11-09",22.8636,23.7244,22.8636,23.292,3230200.0],["2004-11-10",23.3538,23.5185,23.119,23.3538,2012200.0],["2004-11-11",23.4155,23.4402,23.0778,23.1643,2592600.0],["2004-11-12",23.222,23.9716,23.189,23.9098,2507000.0],["2004-11-15",23.9304,24.5482,23.7862,24.3629,2709600.0],["2004-11-16",24.3546,24.3587,23.5597,23.7244,2453400.0],["2004-11-17",23.9798,24.2558,23.6668,23.7821,2352400.0],["2004-11-18",23.9304,24.021,23.7039,23.8933,1781600.0],["2004-11-19",23.8892,23.8933,22.9666,23.2178,3479000.0],["2004-11-22",23.2178,23.4897,23.0613,23.432,1867000.0],["2004-11-23",23.4361,23.5968,23.1149,23.5968,1642200.0],["2004-11-24",23.5968,23.8027,23.4567,23.7286,1521200.0],["2004-11-26",23.6627,23.8604,23.4444,23.7203,790600.0],["2004-11-29",23.6668,23.6709,22.6824,22.843,2490200.0],["2004-11-30",22.6741,23.0654,22.6741,22.7606,2332400.0],["2004-12-01",22.8842,23.2178,22.8719,23.2178,1904000.0],["2004-12-02",23.2178,23.2178,22.5712,22.5918,2563200.0],["2004-12-03",22.6741,23.2302,22.6741,23.0036,3264800.0],["2004-12-06",23.0037,23.2178,22.8595,23.0366,2043200.0],["2004-12-07",23.0654,23.086,22.8595,22.8595,2129800.0],["2004-12-08",23.0037,23.0448,22.7565,22.8224,2560000.0],["2004-12-09",23.1684,23.6215,23.1066,23.6215,3101600.0],["2004-12-10",24.4617,24.956,23.4567,24.5688,6219400.0],["2004-12-13",24.3835,24.9889,24.3423,24.8201,2986800.0],["2004-12-14",24.507,24.7871,24.4658,24.7047,2189200.0],["2004-12-15",24.9601,26.7724,24.9601,26.7683,8648000.0],["2004-12-16",26.2781,26.69,26.0887,26.69,5505600.0],["2004-12-17",26.6776,26.6982,25.9692,26.2246,3385000.0],["2004-12-20",26.3771,26.5008,25.9937,26.1092,1767200.0],["2004-12-21",26.1256,26.1998,25.833,26.1009,1718000.0],["2004-12-22",26.2576,26.6492,26.1504,26.1834,2092600.0],["2004-12-23",26.2864,26.2864,25.598,25.9195,2373400.0],["2004-12-27",25.9195,26.0638,25.0869,25.2476,2539000.0],["2004-12-28",25.3713,26.1669,25.3713,26.0679,1711200.0],["2004-12-29",25.9443,26.3647,25.6928,25.833,1403800.0],["2004-12-30",25.8453,26.2328,25.7093,26.1545,828200.0],["2004-12-31",26.0927,26.5008,26.0886,26.2988,1173400.0],["2005-01-03",26.2988,26.3812,25.8453,26.0638,2971400.0],["2005-01-04",26.0638,26.0638,24.7983,25.0786,5189600.0],["2005-01-05",25.0786,25.5156,24.7406,24.8725,5052000.0],["2005-01-06",24.9385,25.5362,24.9261,25.4785,2575200.0],["2005-01-07",25.5527,25.9072,25.0622,25.3095,2795200.0],["2005-01-10",25.598,26.4595,25.5774,26.2081,3419400.0],["2005-01-11",26.138,26.3977,25.8412,25.9896,2471800.0],["2005-01-12",25.6063,25.8454,25.227,25.8454,3848400.0],["2005-01-13",25.969,26.9583,25.9072,26.4018,3445800.0],["2005-01-14",26.476,27.2551,26.1421,27.2015,3244200.0],["2005-01-18",27.0985,27.4529,26.88,27.2097,2636400.0],["2005-01-19",27.5766,27.8239,27.1356,27.42,3584600.0],["2005-01-20",27.321,27.5148,26.5379,26.6203,3756200.0],["2005-01-21",26.8346,26.9377,26.4966,26.5461,2550000.0],["2005-01-24",26.5667,26.8552,26.1298,26.1916,2541200.0],["2005-01-25",25.969,26.5131,25.969,26.4142,2372000.0],["2005-01-26",26.2988,27.0119,26.1998,27.0119,2168600.0],["2005-01-27",26.9583,27.2304,26.3771,26.542,2577000.0],["2005-01-28",26.6491,27.0449,26.5255,26.7893,2611800.0],["2005-01-31",26.9377,27.2386,26.2658,27.2386,4121800.0],["2005-02-01",27.4736,27.9682,27.3499,27.9394,4115200.0],["2005-02-02",28.0301,28.298,27.6756,28.1331,3579600.0],["2005-02-03",27.2468,28.3433,27.2015,27.3458,6147800.0],["2005-02-04",27.556,29.2048,27.5189,29.1512,5992600.0],["2005-02-07",29.1018,29.3532,28.5041,28.8586,4444200.0],["2005-02-08",29.143,29.6583,28.9163,29.617,3176200.0],["2005-02-09",29.6212,29.7489,29.143,29.1471,2841000.0],["2005-02-10",29.1471,29.3491,28.669,29.3326,2661200.0],["2005-02-11",27.8239,28.8751,27.6178,28.8132,6672400.0],["2005-02-14",28.8132,29.0111,28.1702,28.2897,3648400.0],["2005-02-15",28.1867,28.3145,27.6632,28.2362,4416400.0],["2005-02-16",28.6483,28.9122,28.0671,28.8792,3954800.0],["2005-02-17",28.8132,29.3367,28.8091,28.9699,2882800.0],["2005-02-18",28.6896,28.7761,28.0507,28.6607,2850000.0],["2005-02-22",28.5453,28.6484,27.556,27.556,3470800.0],["2005-02-23",27.9682,28.199,27.2056,27.7992,3805200.0],["2005-02-24",27.9888,30.3755,27.9064,30.2766,7954600.0],["2005-02-25",30.5033,32.5519,30.3837,32.4077,10782800.0],["2005-02-28",32.3994,32.4036,31.5379,32.1604,6420800.0],["2005-03-01",32.2552,32.5231,31.6698,32.0243,4168000.0],["2005-03-02",31.6904,31.9666,31.5379,31.7399,3373000.0],["2005-03-03",32.0697,32.2098,31.4101,31.4101,3848200.0],["2005-03-04",31.9048,32.8446,31.7852,32.8281,5542800.0],["2005-03-07",32.8281,32.9353,32.3953,32.5849,3228800.0],["2005-03-08",32.5643,32.5684,31.843,32.148,4078800.0],["2005-03-09",31.946,31.946,31.0103,31.101,5686200.0],["2005-03-10",31.1051,31.4307,29.8149,30.2889,8197600.0],["2005-03-11",30.2848,30.6352,29.7819,30.4002,3258000.0],["2005-03-14",30.4002,30.4909,29.7613,30.1488,2484800.0],["2005-03-15",30.4827,31.101,29.9056,30.0375,4636800.0],["2005-03-16",30.2106,30.697,29.786,30.3425,4156400.0],["2005-03-17",30.3796,30.4085,29.6047,29.786,3366000.0],["2005-03-18",29.8809,30.4006,29.6994,29.7365,3895000.0],["2005-03-21",29.6458,30.4172,29.3241,29.852,3474000.0],["2005-03-22",30.182,30.8131,29.9139,29.9923,4272600.0],["2005-03-23",29.9593,29.9593,29.3901,29.4849,3159000.0],["2005-03-24",29.6169,30.2274,29.3694,29.7242,3170400.0],["2005-03-28",29.7819,30.1037,29.3901,29.9882,4762200.0],["2005-03-29",29.9015,30.5079,29.7365,29.7943,4373200.0],["2005-03-30",29.7118,30.1532,29.3612,29.9469,3698800.0],["2005-03-31",30.05,30.5821,30.05,30.3718,3731800.0],["2005-04-01",31.1431,31.3081,30.4543,30.6275,3580600.0],["2005-04-04",30.6234,30.9781,30.1449,30.7471,2428000.0],["2005-04-05",30.7801,31.1431,30.5533,30.6028,2416600.0],["2005-04-06",30.5244,30.6316,29.9139,30.0212,3786600.0],["2005-04-07",30.0789,30.5574,29.9882,30.2563,3041400.0],["2005-04-08",30.4832,30.4832,29.9758,30.083,3307600.0],["2005-04-11",30.0954,30.4749,29.8644,30.4419,2739600.0],["2005-04-12",30.3182,31.4773,30.2315,31.4236,4855200.0],["2005-04-13",31.4236,31.502,30.6193,30.7307,3234600.0],["2005-04-14",30.6894,30.7801,29.0889,29.0972,4660400.0],["2005-04-15",29.2003,29.39,27.9958,28.0082,4773000.0],["2005-04-18",28.4207,28.9157,28.1361,28.8744,3435000.0],["2005-04-19",28.5651,29.4519,28.4413,29.0394,3261200.0],["2005-04-20",28.6269,28.9569,27.9051,27.9051,4024400.0],["2005-04-21",28.1526,29.0188,28.1113,29.0023,4009400.0],["2005-04-22",28.9363,29.1632,28.3258,28.4661,3413000.0],["2005-04-25",28.4661,29.6128,28.4661,29.3901,3566400.0],["2005-04-26",29.3488,30.281,29.2209,29.621,4360600.0],["2005-04-27",29.6375,29.6953,29.1508,29.3612,3647200.0],["2005-04-28",29.9057,30.1944,28.3794,28.5032,8303800.0],["2005-04-29",28.8744,29.5179,28.5857,29.4725,4960200.0],["2005-05-02",29.8438,29.984,29.1838,29.6623,2916400.0],["2005-05-03",29.7613,29.918,29.4437,29.6499,3903600.0],["2005-05-04",29.6499,29.9222,29.3117,29.918,3671800.0],["2005-05-05",30.0088,30.4006,29.7572,29.9964,3527000.0],["2005-05-06",29.9882,30.3594,29.489,30.2439,3313600.0],["2005-05-09",30.1985,30.4213,30.0542,30.4007,1735000.0],["2005-05-10",30.3388,30.4213,29.7984,29.984,2056000.0],["2005-05-11",29.984,30.5038,29.6829,30.3058,2403400.0],["2005-05-12",30.4006,30.4006,29.1755,29.1838,3362000.0],["2005-05-13",29.1879,29.2044,28.2351,28.4826,4469400.0],["2005-05-16",28.5444,29.3653,28.4784,29.3364,3041600.0],["2005-05-17",29.2457,29.5303,28.8868,29.4684,2511800.0],["2005-05-18",29.7201,30.7925,29.6747,30.6894,5107000.0],["2005-05-19",30.6894,31.0318,30.4831,30.7059,3770000.0],["2005-05-20",30.7059,30.7059,30.0665,30.3388,2935200.0],["2005-05-23",30.5244,30.9699,30.4832,30.5986,3156800.0],["2005-05-24",30.6399,30.6935,30.215,30.5161,2933200.0],["2005-05-25",30.4832,30.545,30.0129,30.1944,2248800.0],["2005-05-26",30.6894,31.5969,30.6894,31.4814,3277000.0],["2005-05-27",31.5556,31.5721,31.2545,31.3576,1913200.0],["2005-05-31",31.6381,31.7248,31.2669,31.535,1929600.0],["2005-06-01",31.271,32.7106,31.1638,32.3517,3965200.0],["2005-06-02",32.3682,32.6941,32.1208,32.2239,2097000.0],["2005-06-03",32.3806,32.4219,31.3576,31.3865,3508000.0],["2005-06-06",31.7289,31.8774,31.3246,31.8072,2170000.0],["2005-06-07",32.0506,32.8137,32.0259,32.6075,3641600.0],["2005-06-08",32.7353,32.7725,31.7907,31.9227,2372200.0],["2005-06-09",31.9228,32.5869,31.5185,32.162,3529200.0],["2005-06-10",32.2156,32.5415,31.667,31.8526,1854400.0],["2005-06-13",31.8196,32.0712,31.403,32.0465,2056400.0],["2005-06-14",32.0919,32.7931,32.063,32.7312,2501400.0],["2005-06-15",33.3087,33.5727,32.7106,33.4778,3878200.0],["2005-06-16",33.6181,33.9934,33.3252,33.9274,2791000.0],["2005-06-17",35.763,36.1755,34.9999,35.4743,8647000.0],["2005-06-20",35.3712,35.3753,34.2492,34.406,4624200.0],["2005-06-21",34.7155,34.9384,34.2656,34.6536,3019200.0],["2005-06-22",34.9384,35.0085,34.1542,34.6164,3273400.0],["2005-06-23",34.699,35.1695,33.9024,34.0386,2387600.0],["2005-06-24",34.212,34.278,33.3906,33.5763,2264400.0],["2005-06-27",33.5805,34.4555,33.5805,34.2986,2117000.0],["2005-06-28",34.505,35.0209,34.3812,34.8641,1863200.0],["2005-06-29",35.0622,35.0622,34.2574,34.3564,1895800.0],["2005-06-30",34.5876,35.1076,34.5876,34.7733,3162000.0],["2005-07-01",34.8971,34.9755,34.278,34.8765,2773200.0],["2005-07-05",34.5463,35.2768,34.3028,35.2232,2130000.0],["2005-07-06",35.2644,35.7597,34.7444,34.8393,2076000.0],["2005-07-07",34.8393,36.61,34.8352,36.5027,6221000.0],["2005-07-08",36.5274,37.0764,36.4242,36.9567,3303200.0],["2005-07-11",37.2291,37.8565,36.7998,37.7698,3661000.0],["2005-07-12",37.6831,37.9555,37.3777,37.9514,2373400.0],["2005-07-13",37.9101,38.199,37.7079,38.1165,2171800.0],["2005-07-14",38.4467,39.0039,37.3447,37.4561,3515400.0],["2005-07-15",37.6129,38.4879,37.6005,38.4467,3339800.0],["2005-07-18",38.4425,38.6324,37.9844,38.4425,2722600.0],["2005-07-19",38.5911,38.9296,38.2196,38.7975,4553800.0],["2005-07-20",38.7975,39.5281,38.6778,39.2515,2844000.0],["2005-07-21",38.8553,38.8594,37.6418,37.8482,4540600.0],["2005-07-22",38.0752,38.62,37.8358,38.587,2469000.0],["2005-07-25",38.6737,38.7108,37.1589,37.225,4212800.0],["2005-07-26",37.324,37.8688,36.8287,37.8523,3806800.0],["2005-07-27",37.8523,38.2444,37.0846,38.2403,4249600.0],["2005-07-28",38.9626,39.8087,38.4467,39.5611,6288600.0],["2005-07-29",39.5817,39.623,38.5499,38.6407,3655600.0],["2005-08-01",37.8358,38.9832,37.8358,38.8924,3063600.0],["2005-08-02",38.8924,39.2103,38.5664,39.1566,2838800.0],["2005-08-03",39.1566,39.2102,38.6159,38.814,2260800.0],["2005-08-04",38.7314,38.9007,38.1495,38.2527,3189000.0],["2005-08-05",37.7657,37.7698,36.0775,37.1259,7469400.0],["2005-08-08",37.1259,37.357,35.6277,35.8051,7038000.0],["2005-08-09",36.0115,36.4531,35.6524,36.1725,4755200.0],["2005-08-10",36.4242,36.9319,35.9496,36.1518,3410600.0],["2005-08-11",36.2179,36.416,35.929,36.3541,2504600.0],["2005-08-12",36.0734,36.4036,35.8299,36.3417,2321400.0],["2005-08-15",36.3376,36.4738,35.7267,36.3334,2873400.0],["2005-08-16",36.3582,36.7173,35.413,35.6937,3398200.0],["2005-08-17",35.6607,35.6607,34.9177,35.186,5282600.0],["2005-08-18",35.1448,35.1984,34.6536,34.9301,3970800.0],["2005-08-19",35.0333,35.0333,34.5339,34.8641,2675400.0],["2005-08-22",34.9177,35.1695,34.6082,34.7361,2810600.0],["2005-08-23",34.7403,35.0622,33.9024,34.4555,3526000.0],["2005-08-24",34.4555,35.9372,34.0882,35.0168,5485600.0],["2005-08-25",35.3305,35.6401,34.4555,34.5917,4166600.0],["2005-08-26",34.6701,34.9755,34.018,34.2656,3704400.0],["2005-08-29",34.0098,34.5215,33.8116,34.2037,3364400.0],["2005-08-30",34.0716,34.9384,34.0634,34.3317,3293600.0],["2005-08-31",34.2367,35.6607,34.2326,35.5781,3499800.0],["2005-09-01",35.5534,36.0734,34.7981,35.508,3882000.0],["2005-09-02",35.5038,35.9909,34.8765,35.2892,1874800.0],["2005-09-06",35.4956,36.5192,35.4956,36.4036,2732200.0],["2005-09-07",36.4862,36.676,36.1064,36.643,1963200.0],["2005-09-08",35.6524,36.1807,35.2479,36.1807,4318800.0],["2005-09-09",36.6513,37.7574,36.6513,37.7326,3903200.0],["2005-09-12",37.6418,37.972,37.3859,37.6501,2183200.0],["2005-09-13",37.8069,37.9473,37.2786,37.6171,1981900.0],["2005-09-14",37.2291,37.906,37.0805,37.6088,2517000.0],["2005-09-15",37.6088,38.1784,37.6088,37.972,2490900.0],["2005-09-16",38.0546,38.0958,36.156,36.2715,5789200.0],["2005-09-19",36.5439,36.6347,35.6442,36.2385,3484100.0],["2005-09-20",36.2385,36.7751,34.5876,34.6453,5538200.0],["2005-09-21",34.6536,35.1736,34.571,34.6784,3671900.0],["2005-09-22",34.7858,35.8103,34.5957,35.612,3778800.0],["2005-09-23",35.6038,36.1409,35.0502,35.8269,2831600.0],["2005-09-26",36.0334,36.3143,35.1328,35.2485,2055800.0],["2005-09-27",35.4055,36.3143,34.2983,35.2485,3156200.0],["2005-09-28",35.0336,35.2815,33.7034,34.5544,2790500.0],["2005-09-29",34.4635,35.1906,34.0917,35.1576,2690500.0],["2005-09-30",35.0667,35.9756,35.0667,35.4633,2559300.0],["2005-10-03",35.4633,35.9839,34.8023,35.6781,2330400.0],["2005-10-04",35.5377,35.5377,34.0173,34.0339,3203600.0],["2005-10-05",34.0504,34.0504,31.5385,32.2243,6459400.0],["2005-10-06",32.2244,32.2905,30.9436,31.3155,5480000.0],["2005-10-07",31.4724,31.8608,30.9602,31.208,4634300.0],["2005-10-10",31.2824,31.3816,29.853,30.0761,5609700.0],["2005-10-11",30.8197,31.1502,30.0926,30.4479,4972300.0],["2005-10-12",30.4479,30.6131,29.572,29.9439,4025100.0],["2005-10-13",29.9521,30.233,29.3076,30.0843,3773300.0],["2005-10-14",30.4479,30.9189,30.0843,30.4975,3211900.0],["2005-10-17",30.3653,31.018,30.0347,30.5801,2824800.0],["2005-10-18",29.9521,30.3653,28.8119,29.068,5116800.0],["2005-10-19",28.8367,30.8775,28.2996,30.8362,7217300.0],["2005-10-20",30.828,31.5633,30.3239,30.6049,5722500.0],["2005-10-21",30.8114,31.2989,30.1835,30.2,4391700.0],["2005-10-24",30.4066,31.0758,29.9521,30.7619,3460100.0],["2005-10-25",30.9684,31.2246,30.4892,30.9271,2756600.0],["2005-10-26",30.9271,30.9354,30.0595,30.0761,2305300.0],["2005-10-27",30.4892,30.5801,28.9441,29.6877,3984100.0],["2005-10-28",29.6877,30.2496,29.1672,29.9769,4329800.0],["2005-10-31",30.3653,31.646,30.2413,31.2246,3530100.0],["2005-11-01",30.985,32.3153,30.6545,32.2326,3827900.0],["2005-11-02",32.2326,34.2074,32.2326,33.8273,4023400.0],["2005-11-03",34.6618,34.6618,33.2572,33.5546,3815700.0],["2005-11-04",33.5133,33.7034,32.6044,33.2902,2347200.0],["2005-11-07",33.819,34.29,33.1746,34.2652,2551700.0],["2005-11-08",32.0178,32.183,30.3157,31.208,7496100.0],["2005-11-09",30.985,31.6955,30.4975,30.6297,3986300.0],["2005-11-10",30.7618,31.9434,30.6296,31.8112,2515100.0],["2005-11-11",31.8112,32.5548,31.5385,31.8112,1680100.0],["2005-11-14",31.7286,32.1417,31.522,31.9682,1608900.0],["2005-11-15",31.9765,32.4722,31.4642,31.869,2119400.0],["2005-11-16",32.0674,32.4722,31.1585,32.3483,2817100.0],["2005-11-17",32.3483,34.1248,32.0426,33.9265,3726300.0],["2005-11-18",34.3726,34.3726,33.2324,33.6703,2478200.0],["2005-11-21",33.7529,34.6618,33.6703,34.5462,1697900.0],["2005-11-22",34.5214,35.4964,33.9099,35.3807,2932500.0],["2005-11-23",35.3559,35.7856,35.1328,35.5294,1915300.0],["2005-11-25",35.4798,35.7195,35.2237,35.6947,546100.0],["2005-11-28",35.7029,35.7029,34.2652,34.3313,2270900.0],["2005-11-29",34.4966,35.736,34.257,34.5792,3895700.0],["2005-11-30",34.6618,35.0337,34.3809,34.3974,1493600.0],["2005-12-01",34.9097,35.108,34.4387,34.8353,1778800.0],["2005-12-02",34.8436,35.2402,34.6701,35.1245,1633700.0],["2005-12-05",34.7279,35.0998,34.6949,35.0915,1378100.0],["2005-12-06",35.0997,35.579,34.9593,34.9841,1624300.0],["2005-12-07",35.075,35.0915,33.3481,33.4885,2458400.0],["2005-12-08",33.4886,34.0339,32.7366,33.753,2777400.0],["2005-12-09",33.4224,33.7529,33.1332,33.6373,1454300.0],["2005-12-12",33.8769,34.1991,33.2985,33.4803,1388300.0],["2005-12-13",33.4224,34.6123,33.2159,34.29,1849600.0],["2005-12-14",34.0835,35.6121,34.0174,35.3642,2208800.0],["2005-12-15",35.6781,36.1574,34.6949,34.8106,3058200.0],["2005-12-16",35.3228,35.5377,34.8436,35.0502,1348800.0],["2005-12-19",35.736,35.736,34.3231,34.3396,1740000.0],["2005-12-20",34.7031,34.8519,34.0669,34.3561,1583200.0],["2005-12-21",34.4306,34.6621,34.017,34.3479,1118700.0],["2005-12-22",34.3727,34.6539,34.2403,34.323,1534200.0],["2005-12-23",34.5298,34.5794,33.6531,33.7027,1417900.0],["2005-12-27",33.711,34.0832,33.6614,33.9095,1345200.0],["2005-12-28",33.9178,33.926,32.9336,33.0163,1845400.0],["2005-12-29",33.0163,33.4794,32.5697,33.0163,1595400.0],["2005-12-30",32.8922,32.917,32.2306,32.5531,1687700.0],["2006-01-03",32.6689,34.2899,32.6689,34.108,3434500.0],["2006-01-04",34.108,34.2651,33.5208,33.8185,1988500.0],["2006-01-05",33.6366,34.9764,33.6366,34.5877,1594000.0],["2006-01-06",34.199,34.5877,33.7441,34.4223,1996800.0],["2006-01-09",34.4223,36.5561,34.414,36.4568,3204000.0],["2006-01-10",36.6636,36.7877,36.1839,36.2335,2085100.0],["2006-01-11",36.1508,36.9696,35.7538,36.9283,1836500.0],["2006-01-12",36.796,36.796,35.3817,35.4396,1905400.0],["2006-01-13",35.1501,35.8117,34.7366,35.1335,2558500.0],["2006-01-17",34.902,35.0012,34.3396,34.5215,2170800.0],["2006-01-18",34.5215,34.8275,33.9591,34.3065,2454000.0],["2006-01-19",34.3065,34.4057,33.496,33.7276,1953600.0],["2006-01-20",34.0253,34.0915,33.1321,33.3223,3047800.0],["2006-01-23",33.099,33.2975,32.5449,33.0907,2866700.0],["2006-01-24",33.1652,33.6035,32.9088,33.0659,2212100.0],["2006-01-25",33.0659,33.1073,32.0155,32.487,2954600.0],["2006-01-26",32.5697,32.917,32.0155,32.0982,2725900.0],["2006-01-27",32.2554,33.2809,32.1809,32.8674,2473200.0],["2006-01-30",32.7268,33.3388,32.5697,32.9087,1464500.0],["2006-01-31",32.9088,33.1982,32.3877,32.9997,2746500.0],["2006-02-01",32.8343,32.8922,31.6599,32.1396,2775600.0],["2006-02-02",32.4621,33.0246,30.8659,31.0231,5127600.0],["2006-02-03",31.0231,32.09,30.4358,31.7261,5655100.0],["2006-02-06",31.7591,31.7757,31.0975,31.3787,3831200.0],["2006-02-07",31.1306,31.1637,30.4689,30.6592,5807700.0],["2006-02-08",30.6674,31.7261,30.1381,31.6351,4218000.0],["2006-02-09",31.7343,31.8501,31.3456,31.4779,2935700.0],["2006-02-10",31.4779,31.4779,30.7584,31.1058,2041600.0],["2006-02-13",31.0561,31.2133,30.7667,31.0148,2298100.0],["2006-02-14",31.0148,31.8832,30.4607,31.8418,2776500.0],["2006-02-15",31.8418,32.3877,31.5937,31.9163,2828200.0],["2006-02-16",32.2967,32.6689,31.5524,31.7343,4149300.0],["2006-02-17",31.7591,31.9163,31.2133,31.296,2076400.0],["2006-02-21",31.5358,32.3381,30.8494,32.0321,4136800.0],["2006-02-22",32.0238,33.8681,31.9494,33.6779,4378800.0],["2006-02-23",33.496,33.7689,33.1569,33.1569,2348300.0],["2006-02-24",33.0576,33.2313,32.8012,33.099,1932300.0],["2006-02-27",33.0907,33.099,32.4456,32.5697,2114600.0],["2006-02-28",32.5697,32.6772,31.7509,31.7674,2123700.0],["2006-03-01",31.7674,32.09,31.5607,32.0238,2065200.0],["2006-03-02",31.7012,32.4125,31.5358,32.1065,1668100.0],["2006-03-03",31.693,31.9411,31.4697,31.8418,1982700.0],["2006-03-06",31.5937,32.0155,31.5937,31.8336,2784200.0],["2006-03-07",31.4697,31.6268,30.5599,30.9403,3127000.0],["2006-03-08",30.9404,30.9404,30.502,30.7501,2684000.0],["2006-03-09",30.7501,30.9238,29.7825,29.8073,2466800.0],["2006-03-10",29.857,30.6187,29.8487,30.3123,2241200.0],["2006-03-13",30.3538,30.7263,30.3289,30.3289,1415400.0],["2006-03-14",30.0391,31.6288,30.006,31.5046,4103200.0],["2006-03-15",31.5046,31.6702,30.983,31.3556,2639200.0],["2006-03-16",31.7116,32.4817,31.4632,32.2498,2137400.0],["2006-03-17",32.6224,33.0944,32.5148,32.8625,2264700.0],["2006-03-20",32.8625,32.9288,32.167,32.3823,2350100.0],["2006-03-21",32.374,32.3823,31.19,31.2231,3349100.0],["2006-03-22",31.2563,31.6703,31.2231,31.2977,2152700.0],["2006-03-23",31.4467,32.7632,31.3308,32.6472,3284700.0],["2006-03-24",33.3014,33.3262,31.9931,33.2517,2713100.0],["2006-03-27",33.3427,33.7153,33.2599,33.4504,1918000.0],["2006-03-28",33.4587,33.6988,32.2912,32.4486,2308900.0],["2006-03-29",32.6886,33.202,32.2415,32.9453,1713300.0],["2006-03-30",32.7963,33.0198,31.7862,32.1339,1888300.0],["2006-03-31",32.0842,32.1919,31.6371,31.811,1571800.0],["2006-04-03",31.8193,31.8441,31.4301,31.5046,1611400.0],["2006-04-04",31.5709,31.9186,31.3225,31.8193,1429700.0],["2006-04-05",31.9186,33.7236,31.9186,33.6988,2357600.0],["2006-04-06",33.5166,33.6905,33.0281,33.3345,2238700.0],["2006-04-07",33.3428,34.0548,33.1523,33.7899,2620600.0],["2006-04-10",33.9472,34.1128,33.6243,33.8395,2152200.0],["2006-04-11",34.1459,34.3446,33.2931,33.5415,2325200.0],["2006-04-12",33.5332,33.5415,32.6059,32.8625,2733500.0],["2006-04-13",32.7218,32.7963,32.3409,32.7052,1965600.0],["2006-04-17",32.7466,32.9536,32.0097,32.0263,2279500.0],["2006-04-18",32.0263,34.2453,31.2811,34.237,5488200.0],["2006-04-19",33.9058,33.9472,32.846,33.1026,2532100.0],["2006-04-20",32.374,33.1275,32.3161,33.0199,2672300.0],["2006-04-21",33.409,33.409,32.6886,32.9619,1673600.0],["2006-04-24",32.9619,33.0281,32.3823,32.5727,1457500.0],["2006-04-25",32.5727,32.5727,31.1735,31.3804,3240700.0],["2006-04-26",31.4632,33.1606,31.4632,32.3243,3589900.0],["2006-04-27",31.5874,31.6123,29.7742,31.3722,5277700.0],["2006-04-28",31.1652,31.7365,30.7595,30.9251,2703400.0],["2006-05-01",30.9333,31.248,30.064,30.3041,3119200.0],["2006-05-02",30.1799,30.3041,29.2774,29.6003,4345400.0],["2006-05-03",29.3933,29.9398,29.2194,29.6003,4773200.0],["2006-05-04",29.5672,29.8652,29.3271,29.3602,1773000.0],["2006-05-05",29.6251,31.041,29.5672,30.6767,4182200.0],["2006-05-08",29.9315,30.8091,29.9315,30.2875,2844600.0],["2006-05-09",30.362,30.3951,29.6748,29.8901,1720700.0],["2006-05-10",30.0557,30.6849,29.9729,30.2875,2150500.0],["2006-05-11",30.1633,30.1716,28.9545,28.971,3418800.0],["2006-05-12",28.971,29.029,28.3004,28.4991,4078300.0],["2006-05-15",28.2507,28.6315,27.2488,27.6876,3333800.0],["2006-05-16",27.6131,28.0271,26.7603,27.0418,3919200.0],["2006-05-17",26.7024,27.3316,26.2884,26.8431,4274900.0],["2006-05-18",26.9839,28.0934,26.9839,27.3233,4631200.0],["2006-05-19",27.3233,27.5221,26.9342,27.2074,3257700.0],["2006-05-22",26.8514,27.3151,26.4871,27.1081,3252800.0],["2006-05-23",27.3647,28.3004,27.2737,27.2737,3402500.0],["2006-05-24",27.1577,27.9609,26.9673,27.5635,4252100.0],["2006-05-25",27.8036,27.8947,27.2323,27.6711,2441800.0],["2006-05-26",27.7125,27.9857,27.5883,27.845,1953000.0],["2006-05-30",27.6545,27.6628,26.9921,27.0418,1721400.0],["2006-05-31",27.0915,27.1577,26.7189,26.8845,2669100.0],["2006-06-01",26.8845,27.4641,26.5947,27.3482,2146500.0],["2006-06-02",27.1081,27.431,25.9406,25.9406,6430400.0],["2006-06-05",25.3362,25.5432,24.6241,24.6324,5897200.0],["2006-06-06",24.1356,24.4254,22.7694,23.2745,8551700.0],["2006-06-07",23.6802,24.0114,23.1752,23.2497,5072600.0],["2006-06-08",23.258,23.3408,22.3223,22.9516,4379900.0],["2006-06-09",23.1752,23.5974,23.0261,23.407,3176600.0],["2006-06-12",23.407,23.4318,22.6039,22.6701,2679700.0],["2006-06-13",22.3306,22.8605,21.9332,21.9912,3989200.0],["2006-06-14",22.0408,22.5542,21.9415,22.4962,3335900.0],["2006-06-15",22.4962,23.6903,22.3055,23.4747,3911800.0],["2006-06-16",23.4747,23.881,22.9357,23.1845,2560800.0],["2006-06-19",23.2591,23.4995,22.7118,23.0269,3080600.0],["2006-06-20",23.2176,23.342,22.5377,22.5791,2423800.0],["2006-06-21",22.7201,23.8561,22.5543,23.7981,3686200.0],["2006-06-22",23.5493,23.7566,23.1679,23.5908,3231800.0],["2006-06-23",23.4498,24.0385,23.3254,23.7649,1878000.0],["2006-06-26",23.9639,24.5609,23.6074,24.1712,2742600.0],["2006-06-27",24.337,24.3702,23.4083,23.6322,3797700.0],["2006-06-28",23.6405,23.7234,23.2342,23.5742,2512500.0],["2006-06-29",23.6322,24.337,23.1679,24.3039,2766000.0],["2006-06-30",24.3039,24.3287,23.7483,23.8727,2245100.0],["2006-07-03",23.8727,23.9639,23.4664,23.8312,961700.0],["2006-07-05",23.7151,23.8229,23.3503,23.7732,3140900.0],["2006-07-06",23.6156,24.3453,23.6156,24.0717,1845200.0],["2006-07-07",24.0302,24.7185,23.9639,24.0302,2789100.0],["2006-07-10",23.9142,24.3702,23.8727,24.1712,1446900.0],["2006-07-11",23.9888,24.2127,23.8312,24.1795,2072000.0],["2006-07-12",24.138,24.6273,23.5742,23.6488,2495000.0],["2006-07-13",23.4415,23.9059,23.2093,23.2508,2631400.0],["2006-07-14",22.9689,22.9771,21.9241,22.4299,5092200.0],["2006-07-17",22.4299,22.7284,22.2889,22.4299,4538400.0],["2006-07-18",22.4299,22.6455,21.8163,22.4299,3921000.0],["2006-07-19",22.6372,23.6156,22.5294,23.3254,3518100.0],["2006-07-20",23.2674,23.4249,22.2558,22.2558,3407300.0],["2006-07-21",22.3055,22.4713,21.5758,22.3884,3655700.0],["2006-07-24",22.3967,23.8064,22.3884,23.8064,3844200.0],["2006-07-25",23.8064,25.3735,23.7068,24.8429,5753200.0],["2006-07-26",24.8429,25.0999,24.1712,24.9175,3503500.0],["2006-07-27",24.6687,25.5228,23.9141,24.1795,4282000.0],["2006-07-28",24.3785,24.7931,24.2956,24.3205,3993000.0],["2006-07-31",24.2956,24.2956,23.6073,23.6322,3297700.0],["2006-08-01",23.6405,23.8395,22.8445,23.7069,4460800.0],["2006-08-02",23.881,24.0551,23.4166,23.7566,2775800.0],["2006-08-03",23.3005,25.2409,23.284,25.0419,4440300.0],["2006-08-04",25.4979,26.4847,24.8097,25.1994,4655700.0],["2006-08-07",25.1994,26.0701,24.8594,25.7799,2525800.0],["2006-08-08",25.7881,26.2442,24.6687,24.876,4143000.0],["2006-08-09",24.876,24.876,23.5161,23.9473,5477000.0],["2006-08-10",23.9473,24.1712,23.6654,23.8561,2396900.0],["2006-08-11",23.6903,23.8229,23.0849,23.1762,2444700.0],["2006-08-14",23.3835,23.6073,22.7284,22.8279,1798400.0],["2006-08-15",23.6156,23.6322,22.8694,23.4913,2871300.0],["2006-08-16",23.5659,24.7599,23.5576,24.6687,3511500.0],["2006-08-17",24.6687,25.6969,24.4282,25.0584,3661400.0],["2006-08-18",25.0584,25.2409,24.279,24.7848,2257000.0],["2006-08-21",24.5858,24.5941,23.7732,24.022,1732900.0],["2006-08-22",24.0634,24.619,23.9307,24.138,1892300.0],["2006-08-23",24.0468,24.0966,23.2508,23.2923,2408800.0],["2006-08-24",23.4,24.3205,23.1513,24.2541,3359200.0],["2006-08-25",23.9224,24.3205,23.6322,23.9142,1934200.0],["2006-08-28",24.0468,24.5029,23.881,24.2956,1795200.0],["2006-08-29",24.1712,24.6687,23.5742,24.6024,2749700.0],["2006-08-30",24.7516,24.7516,24.0883,24.2541,1699400.0],["2006-08-31",24.2293,24.9092,23.9473,24.6024,2222200.0],["2006-09-01",24.7268,24.9672,24.3702,24.6521,1660500.0],["2006-09-05",24.6604,24.6604,23.881,24.0302,2168400.0],["2006-09-06",24.0302,24.1297,23.1596,23.2259,3318000.0],["2006-09-07",22.9606,24.5443,22.546,23.8893,5524000.0],["2006-09-08",23.6156,24.2541,23.4664,24.1049,3313300.0],["2006-09-11",24.1049,24.9672,23.7649,24.4697,4642800.0],["2006-09-12",24.2956,26.153,24.2956,26.1115,5321100.0],["2006-09-13",26.1115,26.4432,25.7135,25.7964,3458600.0],["2006-09-14",25.7052,26.0701,25.1828,25.9291,2254500.0],["2006-09-15",26.1198,27.4051,26.1115,26.5095,5274000.0],["2006-09-18",26.5842,27.3636,26.3271,26.5925,3556100.0],["2006-09-19",26.6008,26.8993,25.9042,26.211,2975200.0],["2006-09-20",26.3271,26.7251,25.8462,25.9872,2132500.0],["2006-09-21",25.9955,26.8008,25.4143,25.6052,3664000.0],["2006-09-22",25.572,26.3691,25.0323,25.9955,3285800.0],["2006-09-25",26.2362,27.2325,25.7796,27.1163,2967300.0],["2006-09-26",26.6929,28.096,26.6513,27.5895,4504200.0],["2006-09-27",27.5895,28.1624,26.6264,26.9502,3733400.0],["2006-09-28",27.025,27.3405,26.5102,27.2741,2650400.0],["2006-09-29",27.2159,27.5148,26.3691,26.4521,2635500.0],["2006-10-02",26.5019,27.3239,26.0287,26.942,2758700.0],["2006-10-03",26.5517,26.7759,26.0287,26.3027,3285600.0],["2006-10-04",26.2528,27.0499,26.0038,26.8257,2537300.0],["2006-10-05",26.7095,27.0665,26.3027,26.6348,2045300.0],["2006-10-06",26.5517,26.8257,26.2528,26.7012,2553400.0],["2006-10-09",26.477,27.6809,26.2694,27.3986,2346000.0],["2006-10-10",27.7307,28.5693,27.7307,28.287,4114200.0],["2006-10-11",28.0794,28.4779,27.5314,27.8137,2738000.0],["2006-10-12",28.0213,28.5776,28.013,28.5277,2157900.0],["2006-10-13",28.1126,28.1209,27.2159,27.2658,3571300.0],["2006-10-16",27.3986,27.6975,27.2076,27.2408,2200100.0],["2006-10-17",27.191,27.3488,26.6929,26.8174,3463300.0],["2006-10-18",27.1495,27.2325,26.3608,26.4438,2717200.0],["2006-10-19",26.7344,26.9835,26.1366,26.5185,3060200.0],["2006-10-20",26.5683,26.5766,25.9041,26.0204,2946300.0],["2006-10-23",25.8543,26.1449,25.5637,25.8294,2851600.0],["2006-10-24",25.8294,26.4272,25.572,26.3691,2202400.0],["2006-10-25",26.3691,27.1993,26.1615,26.7344,4112700.0],["2006-10-26",26.56,27.1993,26.1532,27.1163,5347300.0],["2006-10-27",26.9503,26.9918,26.0287,26.2528,2915900.0],["2006-10-30",26.1117,26.5766,25.8294,25.9622,2577500.0],["2006-10-31",26.0702,26.1947,25.4973,25.7298,1971600.0],["2006-11-01",25.8958,26.1117,25.2648,25.7381,3235200.0],["2006-11-02",25.6883,25.9622,25.4309,25.5969,2300600.0],["2006-11-03",25.6301,25.7215,24.8165,24.9908,3117800.0],["2006-11-06",25.1071,25.3811,24.941,25.0573,1992000.0],["2006-11-07",24.8331,25.1984,24.501,24.8829,3910500.0],["2006-11-08",24.4678,24.7418,23.6126,24.0277,8713400.0],["2006-11-09",24.0776,24.0942,23.4549,23.4881,6297200.0],["2006-11-10",23.6043,24.4097,23.5628,24.2021,5102000.0],["2006-11-13",24.1606,24.5508,23.9281,23.9862,2593700.0],["2006-11-14",24.8248,25.3562,24.1938,25.1984,4395900.0],["2006-11-15",25.406,25.9955,25.1735,25.6384,4672600.0],["2006-11-16",25.7381,26.4853,25.4475,25.7879,2979000.0],["2006-11-17",25.489,25.929,25.298,25.8294,2558300.0],["2006-11-20",25.8294,26.1117,25.4392,25.5803,2069300.0],["2006-11-21",25.9955,26.1532,25.489,25.7796,1322600.0],["2006-11-22",26.0204,26.7178,26.0204,26.56,2453900.0],["2006-11-24",26.3691,26.7759,26.0951,26.3193,1019400.0],["2006-11-27",26.3276,26.5102,25.7215,25.846,2133800.0],["2006-11-28",25.8543,26.3193,25.3645,25.5554,2112000.0],["2006-11-29",25.7547,26.311,25.4807,25.8045,1901000.0],["2006-11-30",26.6929,28.2787,26.2777,28.013,6327700.0],["2006-12-01",28.013,28.6938,27.6726,28.0628,4629900.0],["2006-12-04",28.1458,28.2205,27.4899,27.6892,2510300.0],["2006-12-05",27.7888,28.5112,27.6975,28.204,2723100.0],["2006-12-06",28.4447,29.3165,28.4447,28.8931,4762800.0],["2006-12-07",28.8515,28.8515,27.9964,28.2122,3184500.0],["2006-12-08",28.2039,28.5444,27.4484,27.6726,2663200.0],["2006-12-11",27.6726,28.1874,27.6311,27.7971,1262500.0],["2006-12-12",27.8968,27.9549,27.1744,27.4816,2611300.0],["2006-12-13",27.6477,28.2704,27.6145,27.8386,2222300.0],["2006-12-14",27.7971,28.179,27.465,27.5646,1968700.0],["2006-12-15",27.5647,27.9632,27.5148,27.5979,2624700.0],["2006-12-18",27.6228,27.7807,27.282,27.3734,1676700.0],["2006-12-19",27.1822,27.1822,26.6086,27.0575,2612700.0],["2006-12-20",27.0991,27.4981,26.9744,27.1074,1287200.0],["2006-12-21",27.0742,27.2404,26.7583,26.9079,1401100.0],["2006-12-22",26.8165,26.9827,26.6003,26.8331,1134400.0],["2006-12-26",26.7832,27.3152,26.6585,27.3069,1346200.0],["2006-12-27",27.3069,27.9137,27.3069,27.7225,1487800.0],["2006-12-28",27.6311,28.1049,27.2653,27.5812,1671300.0],["2006-12-29",27.5729,27.9719,27.4898,27.5314,2002800.0],["2007-01-03",27.5397,27.7225,26.6253,26.9079,2892000.0],["2007-01-04",26.9079,26.991,26.3759,26.5255,2982000.0],["2007-01-05",26.3676,26.7001,26.2263,26.5505,2011400.0],["2007-01-08",26.6087,26.6087,25.794,26.1598,2921900.0],["2007-01-09",26.2013,26.3676,25.9187,26.0268,2409100.0],["2007-01-10",26.0268,26.2678,25.8356,26.0766,1487800.0],["2007-01-11",26.0767,26.6752,26.0351,26.4923,1833700.0],["2007-01-12",26.4923,26.8913,26.4757,26.6502,1576500.0],["2007-01-16",26.6502,26.9994,25.9686,26.1847,3160400.0],["2007-01-17",26.3842,27.3485,26.1431,27.2737,3981600.0],["2007-01-18",27.4067,27.8888,27.3319,27.3485,2443600.0],["2007-01-19",27.5563,28.4707,27.2487,28.2296,3691800.0],["2007-01-22",28.2296,28.4042,27.7142,27.9636,2171400.0],["2007-01-23",28.1714,29.011,28.1132,28.3876,2894800.0],["2007-01-24",28.4125,28.8115,27.8472,28.4291,2329300.0],["2007-01-25",28.346,28.346,27.2487,27.4898,2493800.0],["2007-01-26",27.7641,27.8472,26.8497,27.0492,2121000.0],["2007-01-29",27.2654,27.5979,26.991,27.257,1359700.0],["2007-01-30",27.257,27.4067,27.0492,27.257,1326900.0],["2007-01-31",27.3485,28.8364,27.3402,28.5455,4145600.0],["2007-02-01",28.6785,29.5596,28.08,28.1964,4983000.0],["2007-02-02",28.2379,29.4765,28.0883,29.1772,4271400.0],["2007-02-05",29.1856,29.1856,28.3211,28.5954,3261900.0],["2007-02-06",28.5954,28.745,28.1299,28.4291,2103900.0],["2007-02-07",28.2629,28.479,27.8805,28.1049,1768500.0],["2007-02-08",28.08,28.08,27.2155,27.4399,2938300.0],["2007-02-09",27.9553,27.9802,26.5255,26.7666,2817000.0],["2007-02-12",26.7666,26.9245,26.2429,26.5006,2384500.0],["2007-02-13",26.6668,26.9495,26.4757,26.7583,2297000.0],["2007-02-14",26.75,27.2155,26.5837,26.883,1861300.0],["2007-02-15",26.883,27.3402,26.8663,27.0908,2647400.0],["2007-02-16",27.016,27.016,26.4008,26.883,1579900.0],["2007-02-20",26.8747,27.4067,26.7832,26.9578,1715900.0],["2007-02-21",26.8165,26.8165,26.1764,26.5505,2179500.0],["2007-02-22",26.6918,26.9661,25.952,26.2595,2513500.0],["2007-02-23",26.6087,26.6087,25.7774,25.9187,2772400.0],["2007-02-26",25.8106,26.1681,25.7441,25.952,2347100.0],["2007-02-27",25.5114,25.5114,24.6718,24.8796,3509000.0],["2007-02-28",24.9295,25.1041,24.3642,24.5721,3721800.0],["2007-03-01",24.3643,25.2454,23.8489,24.9794,3862400.0],["2007-03-02",24.9877,25.0126,24.3892,24.5222,2559300.0],["2007-03-05",24.3144,24.3643,23.5662,23.6078,3621300.0],["2007-03-06",23.9902,24.2146,23.6577,23.8987,2950600.0],["2007-03-07",24.1066,24.3144,23.6909,23.7491,2701800.0],["2007-03-08",23.8821,24.3975,23.8655,24.0899,2108200.0],["2007-03-09",24.0899,24.2481,23.5156,23.9401,2534700.0],["2007-03-12",23.8152,23.8236,22.5916,22.7914,4726000.0],["2007-03-13",22.5333,22.6166,21.2348,21.6343,6344500.0],["2007-03-14",21.9423,22.3169,21.3596,22.0755,5199900.0],["2007-03-15",22.1421,22.5417,21.9673,22.1671,2677300.0],["2007-03-16",22.3003,22.5583,21.7675,21.9007,2943900.0],["2007-03-19",22.1088,22.3918,21.8674,22.0006,2527600.0],["2007-03-20",22.1171,22.4251,21.6843,22.1588,3263900.0],["2007-03-21",22.192,23.1743,22.1005,23.0994,3543700.0],["2007-03-22",23.4739,23.5489,22.5583,22.8829,3353600.0],["2007-03-23",22.9079,23.5322,22.7081,22.9412,2892300.0],["2007-03-26",22.8913,23.0328,22.1837,22.6832,3399800.0],["2007-03-27",22.4751,22.5,22.0256,22.3003,3462900.0],["2007-03-28",21.959,21.959,21.3846,21.6676,4053000.0],["2007-03-29",21.9423,22.0505,21.7342,22.0089,4112400.0],["2007-03-30",22.0089,22.2836,21.8924,22.0256,3106000.0],["2007-04-02",22.1421,22.2253,21.8258,21.9173,2876400.0],["2007-04-03",22.0505,22.6415,21.934,22.267,2397800.0],["2007-04-04",22.2919,22.3003,21.9173,22.0838,3582800.0],["2007-04-05",22.0256,22.55,21.9174,22.4334,2158000.0],["2007-04-09",22.4418,22.6832,22.1005,22.3918,2768200.0],["2007-04-10",22.2253,22.4168,21.7176,21.8508,2904900.0],["2007-04-11",21.7842,21.7925,21.0933,21.2847,3544200.0],["2007-04-12",21.2847,21.8591,20.9434,21.8258,3467900.0],["2007-04-13",21.7758,21.8841,21.318,21.4429,2564800.0],["2007-04-16",21.6343,21.8091,21.4429,21.7259,3273300.0],["2007-04-17",22.0589,22.3086,21.9756,22.2087,2935500.0],["2007-04-18",22.2087,23.3824,21.7925,23.2659,5230100.0],["2007-04-19",22.9912,23.6904,22.7331,23.0411,3871800.0],["2007-04-20",23.5156,23.7487,23.3657,23.6404,4006200.0],["2007-04-23",23.6404,23.8236,23.0578,23.2742,2505100.0],["2007-04-24",23.3574,23.449,22.6499,23.1576,2130500.0],["2007-04-25",23.4407,23.4656,22.7914,23.2242,2425700.0],["2007-04-26",23.2242,24.2897,23.141,23.99,5178000.0],["2007-04-27",23.9484,24.0483,23.1576,23.2742,4014700.0],["2007-04-30",23.2825,23.3324,22.3086,22.3918,3542600.0],["2007-05-01",22.4002,22.6665,21.9673,22.4751,3425600.0],["2007-05-02",22.525,22.833,22.3086,22.4001,2687500.0],["2007-05-03",22.5,22.9662,22.3835,22.4418,2407500.0],["2007-05-04",22.4501,22.575,21.7925,21.9506,2388500.0],["2007-05-07",22.1171,22.2253,21.5927,21.6843,3365000.0],["2007-05-08",21.5761,21.8341,21.2431,21.7675,2484500.0],["2007-05-09",21.601,21.8341,21.2597,21.6926,2397700.0],["2007-05-10",21.4595,21.5927,21.0433,21.318,3727800.0],["2007-05-11",21.5844,21.9257,21.3014,21.5511,1941100.0],["2007-05-14",21.4762,21.6593,21.2098,21.2847,1710500.0],["2007-05-15",21.2764,21.4512,21.01,21.2348,2017200.0],["2007-05-16",21.2681,21.5095,21.0933,21.4013,1728400.0],["2007-05-17",21.293,21.8341,21.2514,21.7259,2253300.0],["2007-05-18",21.8175,21.884,21.5011,21.6759,1514700.0],["2007-05-21",21.6843,22.3752,21.626,22.1171,2293300.0],["2007-05-22",22.2586,23.0994,22.0838,22.8913,3205400.0],["2007-05-23",23.1909,23.6654,22.5417,22.6249,3871400.0],["2007-05-24",22.6665,23.8069,22.3918,22.9412,5154700.0],["2007-05-25",23.1243,23.3075,22.4917,22.8746,2541500.0],["2007-05-29",23.2159,23.2159,22.6332,22.8496,2079100.0],["2007-05-30",22.6665,22.9495,22.5666,22.833,1860400.0],["2007-05-31",23.1077,23.2242,22.4168,22.7165,2526600.0],["2007-06-01",22.7664,22.9995,22.3668,22.5167,3447200.0],["2007-06-04",22.4751,23.0411,22.4001,22.9828,2832000.0],["2007-06-05",22.9329,24.4728,22.4834,22.575,2280300.0],["2007-06-06",22.4834,22.4834,21.8841,21.9506,1996600.0],["2007-06-07",21.9507,21.9507,20.7853,20.8435,4584100.0],["2007-06-08",20.8519,21.5677,20.6521,21.5178,3895400.0],["2007-06-11",21.4179,21.4179,20.8102,21.1349,2573700.0],["2007-06-12",20.8935,20.9268,20.394,20.5189,4820500.0],["2007-06-13",20.7437,20.9018,20.419,20.7686,2789800.0],["2007-06-14",20.8437,20.9771,20.5685,20.6852,2611800.0],["2007-06-15",20.9937,21.1688,20.6686,20.7519,2497700.0],["2007-06-18",20.7519,20.8687,20.5685,20.6769,2773700.0],["2007-06-19",20.6852,20.8603,20.5435,20.6686,2580800.0],["2007-06-20",20.6686,20.8437,20.4268,20.4268,3191800.0],["2007-06-21",20.4685,20.5102,19.9432,20.3101,3512100.0],["2007-06-22",20.0849,20.21,19.7681,19.8432,4100900.0],["2007-06-25",19.8849,19.9015,19.3262,19.4096,3266100.0],["2007-06-26",19.3846,19.3929,18.7343,18.8093,4948900.0],["2007-06-27",18.7593,19.2512,18.5592,19.1762,3934100.0],["2007-06-28",19.1845,19.1845,18.801,18.8927,3054400.0],["2007-06-29",19.0178,19.1762,18.6259,18.7176,3553300.0],["2007-07-02",18.7176,18.8844,18.3924,18.851,4003900.0],["2007-07-03",18.8844,19.0344,18.5925,18.6509,2088400.0],["2007-07-05",18.6926,18.8677,18.3758,18.4591,3394300.0],["2007-07-06",18.3758,19.0678,18.3341,18.9427,3750600.0],["2007-07-09",18.8677,19.0344,18.5925,18.6926,3499100.0],["2007-07-10",18.5092,18.5675,18.0756,18.109,3910100.0],["2007-07-11",18.0506,18.1923,17.8005,18.159,3734400.0],["2007-07-12",18.234,18.7426,18.159,18.7426,3216500.0],["2007-07-13",18.8093,19.7848,18.776,19.4346,5810100.0],["2007-07-16",19.2595,19.5013,19.1178,19.2262,3131700.0],["2007-07-17",19.1428,19.3513,18.8677,18.9344,2432200.0],["2007-07-18",17.9172,18.7343,17.9172,18.5008,5557000.0],["2007-07-19",18.5175,18.9511,18.5175,18.6759,2675700.0],["2007-07-20",18.6259,18.6342,17.9422,18.3758,4745700.0],["2007-07-23",18.3591,18.3841,17.6504,17.7088,4024600.0],["2007-07-24",17.542,17.6171,16.9,17.0584,6008400.0],["2007-07-25",17.3002,17.6838,16.7666,17.2335,5690500.0],["2007-07-26",16.9,16.9667,16.133,16.7083,7503300.0],["2007-07-27",16.7083,16.9667,16.208,16.3414,6720400.0],["2007-07-30",16.3414,16.5665,16.0663,16.3581,7947500.0],["2007-07-31",16.3498,16.75,16.083,16.1247,6351200.0],["2007-08-01",16.0913,16.2747,14.4822,16.083,11091800.0],["2007-08-02",15.8245,16.9084,15.8245,16.6666,7658400.0],["2007-08-03",16.5499,16.6749,15.4993,15.4993,5926500.0],["2007-08-06",15.4243,15.7912,14.5655,15.7912,7264300.0],["2007-08-07",15.7661,17.1835,15.3743,16.9918,11112900.0],["2007-08-08",17.5587,20.2184,17.3419,18.2174,12674900.0],["2007-08-09",17.4003,18.876,17.0501,17.9172,10441200.0],["2007-08-10",16.6749,17.8005,16.6749,16.9334,8011900.0],["2007-08-13",17.1668,17.3002,15.5244,15.7161,5289900.0],["2007-08-14",15.7161,15.8662,14.3071,14.5239,7769500.0],["2007-08-15",14.1737,14.8073,14.0486,14.0903,8890900.0],["2007-08-16",13.5484,15.4577,12.8897,14.2904,15818300.0],["2007-08-17",15.3076,15.5911,14.0319,14.5572,6607400.0],["2007-08-20",14.4405,14.7406,14.0403,14.4905,4076000.0],["2007-08-21",14.3738,14.6739,13.8318,14.4155,4402100.0],["2007-08-22",14.7573,14.9991,14.3071,14.5822,3711400.0],["2007-08-23",14.8324,15.5327,14.4155,14.6656,6153100.0],["2007-08-24",14.6906,14.824,14.3738,14.6156,2693100.0],["2007-08-27",14.5155,14.724,13.9236,13.9236,2073100.0],["2007-08-28",14.0987,14.0987,13.2649,13.3316,4851600.0],["2007-08-29",13.5067,13.8735,13.2983,13.8152,3956000.0],["2007-08-30",13.5484,13.8485,13.3983,13.5484,2702900.0],["2007-08-31",13.9903,14.3238,13.4817,13.8735,4135100.0],["2007-09-04",13.8735,14.2571,13.6318,14.132,3072100.0],["2007-09-05",13.8569,13.9319,13.4567,13.6401,3324900.0],["2007-09-06",13.6401,13.7485,13.1899,13.4066,3257500.0],["2007-09-07",13.0648,13.1315,12.7313,12.9231,3964000.0],["2007-09-10",13.0982,13.0982,12.4145,12.5395,3205100.0],["2007-09-11",12.5062,12.7396,12.4812,12.6896,3331200.0],["2007-09-12",12.6146,12.873,12.5229,12.6479,2460300.0],["2007-09-13",12.773,13.1482,12.5896,12.9397,4010900.0],["2007-09-14",13.0148,13.3983,12.7396,13.3733,4054100.0],["2007-09-17",13.2649,13.5317,13.1148,13.415,3083000.0],["2007-09-18",13.5901,14.3238,13.3816,14.2571,6628000.0],["2007-09-19",14.4822,15.416,14.0486,14.3905,7808900.0],["2007-09-20",14.3404,14.3821,13.3316,13.4317,3580100.0],["2007-09-21",13.7242,13.9248,13.1558,13.5069,3998400.0],["2007-09-24",13.4567,13.5069,12.5457,12.6209,4434400.0],["2007-09-25",12.0191,12.6627,11.969,12.2364,6111700.0],["2007-09-26",12.2197,12.3367,11.2,11.2585,9073500.0],["2007-09-27",11.3922,11.6848,10.7654,11.4173,7266200.0],["2007-09-28",11.2752,11.5343,11.083,11.3755,4919800.0],["2007-10-01",11.6179,12.5457,11.5343,12.3618,8444000.0],["2007-10-02",12.7128,14.2006,12.5708,12.9552,11333000.0],["2007-10-03",12.9218,14.1505,12.8967,13.3397,8523600.0],["2007-10-04",13.5988,13.5988,12.4537,12.8884,5837300.0],["2007-10-05",12.7379,13.2561,12.6293,12.8967,4874000.0],["2007-10-08",12.7296,12.8967,12.3117,12.4036,3388600.0],["2007-10-09",12.4454,12.5708,12.086,12.5206,7666200.0],["2007-10-10",12.4872,12.9803,12.4036,12.8382,4425600.0],["2007-10-11",13.1558,13.44,12.8299,12.9887,4578100.0],["2007-10-12",13.0137,13.0137,12.5875,12.6711,3747000.0],["2007-10-15",12.7045,12.7714,11.9606,12.0609,4251900.0],["2007-10-16",11.8269,11.9021,11.7015,11.8269,5701700.0],["2007-10-17",11.8937,12.2197,11.317,11.4842,5027400.0],["2007-10-18",11.3672,11.7767,11.1499,11.5594,7177200.0],["2007-10-19",11.4257,11.7433,11.3087,11.4257,6983800.0],["2007-10-22",11.2084,12.529,11.1331,12.4203,8824800.0],["2007-10-23",12.7045,12.8299,12.1278,12.4036,6175100.0],["2007-10-24",12.4036,12.529,11.9272,12.529,6914100.0],["2007-10-25",12.3702,12.9552,11.9522,12.1445,8061200.0],["2007-10-26",12.3618,12.8717,12.3033,12.7881,6703400.0],["2007-10-29",12.9302,12.9385,12.412,12.6794,8810300.0],["2007-10-30",12.6209,12.8967,12.3702,12.7714,3171100.0],["2007-10-31",12.7797,13.114,12.3451,12.4036,6365400.0],["2007-11-01",12.0024,12.0609,11.7433,11.8937,6149400.0],["2007-11-02",11.8937,12.0024,11.2167,11.3588,7124800.0],["2007-11-05",10.8991,11.434,10.849,10.8908,6599200.0],["2007-11-06",10.9325,11.2334,10.6985,11.1833,4138900.0],["2007-11-07",10.9493,11.1331,10.7069,10.7069,3932400.0],["2007-11-08",10.7069,10.849,10.1552,10.5564,5211600.0],["2007-11-09",10.2472,11.0496,10.2388,10.7988,4669800.0],["2007-11-12",10.6149,11.3672,10.6149,10.8406,4213000.0],["2007-11-13",10.966,11.4591,10.9493,11.434,5024200.0],["2007-11-14",11.526,12.0191,11.1833,11.2418,5772300.0],["2007-11-15",11.2167,11.4173,10.9075,10.9911,2796500.0],["2007-11-16",11.0412,11.1331,10.5397,10.732,3344600.0],["2007-11-19",10.6902,10.6902,9.8293,9.8627,5551700.0],["2007-11-20",10.0633,10.3308,8.3666,8.8597,17818500.0],["2007-11-21",8.7678,8.7678,7.5224,7.7314,16792700.0],["2007-11-23",7.8985,8.1158,7.8651,8.049,3714800.0],["2007-11-26",8.0657,8.0657,7.6311,7.6561,11400300.0],["2007-11-27",8.1075,8.1158,7.3385,7.5893,17059100.0],["2007-11-28",7.8818,8.0824,7.7146,7.9654,9129700.0],["2007-11-29",7.957,8.0991,7.7314,7.8902,5567600.0],["2007-11-30",8.2245,8.6842,8.2245,8.5421,12670400.0],["2007-12-03",8.634,8.6925,8.1827,8.4084,8598200.0],["2007-12-04",8.3415,8.6758,8.1827,8.2328,7164700.0],["2007-12-05",8.4167,8.5839,8.3499,8.5337,5402500.0],["2007-12-06",8.6591,9.7875,8.4836,9.6203,15372600.0],["2007-12-07",9.6203,10.0048,9.4114,9.6287,10849300.0],["2007-12-10",9.6788,10.314,9.4531,10.2054,6765300.0],["2007-12-11",10.2555,10.5982,8.9182,8.9684,10514300.0],["2007-12-12",9.4699,9.8209,8.9934,9.286,7246700.0],["2007-12-13",9.2358,9.3278,8.8597,9.1188,7330200.0],["2007-12-14",8.96,8.9851,8.5421,8.6675,6939500.0],["2007-12-17",8.6423,9.045,8.4409,8.4829,7405500.0],["2007-12-18",8.5584,8.7682,8.4409,8.5836,9290600.0],["2007-12-19",8.3654,8.6171,8.357,8.5416,4895900.0],["2007-12-20",8.5668,8.6423,8.3486,8.5332,6812700.0],["2007-12-21",8.6675,8.6759,8.3402,8.6087,9285100.0],["2007-12-24",8.6003,8.7933,8.508,8.7598,2010300.0],["2007-12-26",8.8521,8.9695,8.5752,8.9192,3654100.0],["2007-12-27",8.7346,9.1206,8.7262,8.9779,4847500.0],["2007-12-28",9.0199,9.0534,8.5332,8.6591,3475700.0],["2007-12-31",8.6171,9.1961,8.4913,8.8437,4821100.0],["2008-01-02",8.8101,8.9863,8.6507,8.743,4729800.0],["2008-01-03",8.6926,8.7598,8.1053,8.206,5480500.0],["2008-01-04",8.055,8.055,7.5599,7.669,8200600.0],["2008-01-07",7.669,7.8871,7.5096,7.5935,8618100.0],["2008-01-08",7.5096,7.9375,7.2327,7.2662,8963200.0],["2008-01-09",7.2579,7.3753,6.8803,7.3669,7622600.0],["2008-01-10",7.4257,8.0466,7.1152,7.7948,10067400.0],["2008-01-11",7.7361,7.9962,7.4257,7.669,8702400.0],["2008-01-14",7.7445,7.9962,7.5431,7.9207,7650400.0],["2008-01-15",7.8032,7.8536,7.2746,7.3837,9019100.0],["2008-01-16",7.1404,8.2563,7.1404,7.9123,12142600.0],["2008-01-17",7.9291,8.3486,7.7697,8.1389,10828100.0],["2008-01-18",8.1808,8.5668,8.1389,8.3906,11513400.0],["2008-01-22",7.8284,9.129,7.8284,9.0115,9794000.0],["2008-01-23",8.7933,11.0336,8.6003,11.0001,19693700.0],["2008-01-24",10.9161,10.9245,10.161,10.7819,10457700.0],["2008-01-25",10.9329,12.116,10.9329,10.9917,12492300.0],["2008-01-28",10.9917,11.6881,9.6324,11.5622,9853400.0],["2008-01-29",11.621,12.8712,11.4699,12.46,13611100.0],["2008-01-30",12.3342,12.5271,10.9078,11.386,17113100.0],["2008-01-31",10.9581,13.9535,10.7567,13.7186,22984800.0],["2008-02-01",13.1313,13.4837,12.6949,13.2907,17368800.0],["2008-02-04",13.0893,13.2152,12.5523,12.7872,8427800.0],["2008-02-05",12.9802,13.5004,12.2586,12.3761,12873600.0],["2008-02-06",12.3929,12.6446,11.7468,11.9482,9023100.0],["2008-02-07",11.4951,12.9551,11.4951,12.3593,10723300.0],["2008-02-08",12.309,12.653,11.7636,12.158,7514200.0],["2008-02-11",12.1747,12.5271,11.7972,12.3761,8475900.0],["2008-02-12",12.4768,12.502,11.8643,11.9398,7072200.0],["2008-02-13",12.1663,12.4516,11.7972,12.3929,6849100.0],["2008-02-14",12.4264,12.5104,11.772,11.965,5376500.0],["2008-02-15",11.8895,11.9482,11.1259,11.3944,5698400.0],["2008-02-19",11.7384,11.9818,11.2853,11.8811,11380800.0],["2008-02-20",11.7468,12.6027,11.7049,12.4181,15947000.0],["2008-02-21",12.4432,12.6614,11.965,12.1328,9040700.0],["2008-02-22",12.158,12.3593,11.7216,12.3425,6708900.0],["2008-02-25",12.3761,12.46,12.0405,12.3761,9728600.0],["2008-02-26",12.3342,13.1984,12.1831,12.997,16022300.0],["2008-02-27",12.9383,13.727,12.7956,13.3494,11738700.0],["2008-02-28",13.1229,13.2403,12.3761,12.46,7251400.0],["2008-02-29",12.3006,12.3006,10.6476,11.3608,8777300.0],["2008-03-03",11.2098,11.2937,10.3959,10.5721,9426500.0],["2008-03-04",10.4798,11.0672,10.1946,10.8071,11034200.0],["2008-03-05",10.8826,11.4867,10.6476,11.0084,9029500.0],["2008-03-06",10.9245,10.9413,10.1023,10.2281,5686200.0],["2008-03-07",10.0351,10.4798,9.5653,9.9428,8384300.0],["2008-03-10",9.9848,10.4379,9.6827,9.8841,9615100.0],["2008-03-11",10.4882,10.7399,9.7582,10.4882,13651700.0],["2008-03-12",10.5889,10.656,9.8757,9.8925,6262900.0],["2008-03-13",9.5149,10.7316,9.3807,10.6309,9477300.0],["2008-03-14",10.6645,10.9423,10.0417,10.3026,10197000.0],["2008-03-17",9.6797,10.2437,9.4356,9.806,8994500.0],["2008-03-18",10.4289,11.4137,10.1848,10.9086,11216900.0],["2008-03-19",10.9844,11.6157,10.8413,11.0349,10853100.0],["2008-03-20",11.3632,12.5247,11.0433,12.348,14346400.0],["2008-03-24",12.5921,13.9136,11.9692,13.0298,12672200.0],["2008-03-25",13.2486,13.459,12.6342,12.6678,12095500.0],["2008-03-26",12.5836,12.8025,11.8093,11.9439,10457900.0],["2008-03-27",12.1207,12.7015,12.0029,12.1375,10515500.0],["2008-03-28",12.2049,12.2049,11.7083,11.8177,4709700.0],["2008-03-31",11.9019,12.5416,11.5568,12.247,6478400.0],["2008-04-01",12.6005,13.0466,12.4742,12.9961,12544800.0],["2008-04-02",13.0382,13.7705,12.9372,13.0718,13747700.0],["2008-04-03",12.9624,13.4843,12.5921,13.3917,8995600.0],["2008-04-04",13.3833,13.5516,12.9203,13.3075,7839000.0],["2008-04-07",13.3496,14.1492,13.2991,13.3496,10656400.0],["2008-04-08",13.0887,13.2318,12.2385,12.5752,11285100.0],["2008-04-09",12.5584,12.7436,11.7672,11.7924,7180500.0],["2008-04-10",11.6998,12.5163,11.6998,12.1375,7144000.0],["2008-04-11",11.8598,12.1628,11.5988,11.784,5042200.0],["2008-04-14",11.6662,11.7588,11.3379,11.5147,3786200.0],["2008-04-15",11.582,11.9355,11.2706,11.8429,6219000.0],["2008-04-16",12.1965,12.6678,11.8429,12.5752,5593200.0],["2008-04-17",12.3732,12.5921,12.146,12.5331,4793400.0],["2008-04-18",12.7941,12.9877,12.39,12.4742,5067000.0],["2008-04-21",12.3143,12.4237,11.9944,12.2806,4108900.0],["2008-04-22",12.2049,12.2301,11.5315,11.6325,6777900.0],["2008-04-23",11.7756,11.7756,10.7655,11.0265,6764000.0],["2008-04-24",10.9339,11.9271,10.9002,11.6241,8440900.0],["2008-04-25",11.7672,11.7672,11.1864,11.5231,5965900.0],["2008-04-28",11.4978,12.1796,11.2116,11.9439,4903000.0],["2008-04-29",11.9439,12.0365,11.4137,11.6157,5010700.0],["2008-04-30",11.6157,11.6241,10.9591,10.976,5797500.0],["2008-05-01",11.0012,11.9944,10.875,11.8766,9765300.0],["2008-05-02",12.1375,12.1965,11.683,11.9355,5706100.0],["2008-05-05",11.8345,12.3732,11.8261,12.1291,5474600.0],["2008-05-06",11.8682,12.2806,11.6409,12.2301,7284600.0],["2008-05-07",12.2049,12.2722,11.4642,11.5231,5286200.0],["2008-05-08",11.5483,11.6157,11.0181,11.1611,5698400.0],["2008-05-09",11.0349,11.3211,10.816,10.9591,5104600.0],["2008-05-12",10.9844,11.279,10.875,11.2622,3907700.0],["2008-05-13",11.2874,11.38,10.7992,10.8497,5727100.0],["2008-05-14",10.8665,11.7251,10.8497,11.5904,7623800.0],["2008-05-15",11.5904,12.2722,11.4894,12.1628,6497300.0],["2008-05-16",12.6005,12.6257,11.9103,12.3901,6454400.0],["2008-05-19",12.289,12.4574,11.8682,12.0029,4146900.0],["2008-05-20",11.9608,11.9608,11.3463,11.4642,5359600.0],["2008-05-21",11.3463,11.6325,10.6814,10.7487,7483700.0],["2008-05-22",10.917,11.077,10.4373,10.6056,6430900.0],["2008-05-23",10.513,10.5467,9.9407,10.3699,6720200.0],["2008-05-27",10.3952,10.6224,10.2437,10.5383,4694600.0],["2008-05-28",10.7571,10.7571,10.2353,10.614,4219900.0],["2008-05-29",10.513,10.6309,10.2521,10.4289,7245700.0],["2008-05-30",10.4457,10.6224,10.1006,10.2942,4124400.0],["2008-06-02",10.1932,10.3026,9.7723,10.2605,6433900.0],["2008-06-03",10.3699,10.7655,10.2268,10.673,7937000.0],["2008-06-04",10.3952,10.8329,10.311,10.4373,8053100.0],["2008-06-05",10.4289,10.6477,9.8649,10.1763,8226700.0],["2008-06-06",10.0753,10.0753,9.0905,9.1494,10969900.0],["2008-06-09",9.2505,9.5535,8.6444,8.9474,11223700.0],["2008-06-10",8.8128,9.4356,8.6276,9.2589,10635800.0],["2008-06-11",9.3515,9.3599,8.5266,8.5602,9746500.0],["2008-06-12",8.6107,9.0653,8.5939,8.8548,7545100.0],["2008-06-13",8.9306,9.2336,8.8801,9.0737,5575900.0],["2008-06-16",8.9222,9.2505,8.8801,8.9811,7244400.0],["2008-06-17",9.1163,9.2853,8.753,9.2599,9518400.0],["2008-06-18",9.0065,9.6739,8.9727,9.4965,10096000.0],["2008-06-19",9.5134,9.8851,9.2937,9.8175,7208400.0],["2008-06-20",9.5134,9.733,9.3613,9.4458,5379100.0],["2008-06-23",9.4458,9.6317,8.8121,8.8713,8746400.0],["2008-06-24",9.3022,9.7753,8.7107,9.3191,9852700.0],["2008-06-25",9.5134,9.9612,9.2768,9.3782,9811900.0],["2008-06-26",9.243,9.2937,8.7023,8.7614,10307200.0],["2008-06-27",8.7868,8.7868,8.3052,8.508,9015700.0],["2008-06-30",8.6516,8.6601,8.0855,8.1362,10063200.0],["2008-07-01",7.9419,8.2968,7.7307,8.2968,13177100.0],["2008-07-02",8.2376,8.415,7.8828,7.8912,6583700.0],["2008-07-03",7.925,8.2799,7.7053,8.1954,5448600.0],["2008-07-07",8.2038,8.4066,7.3843,7.7222,7595600.0],["2008-07-08",7.6631,8.6094,7.5448,8.6094,8979600.0],["2008-07-09",8.7023,9.1585,8.263,8.2883,13148600.0],["2008-07-10",8.3221,8.3559,7.5448,7.6631,10967400.0],["2008-07-11",7.511,7.9334,7.1139,7.4857,15569500.0],["2008-07-14",7.8067,7.9926,7.5026,7.8321,10646700.0],["2008-07-15",7.6124,7.9588,7.0294,7.7053,13385200.0],["2008-07-16",7.6969,9.1585,7.6039,9.0402,10446300.0],["2008-07-17",9.6908,9.7584,8.5333,9.6063,17348700.0],["2008-07-18",9.4965,10.0288,9.1585,9.6148,9745700.0],["2008-07-21",9.6317,10.0457,9.5556,9.8851,7720500.0],["2008-07-22",9.6739,10.5695,9.4035,10.5272,11346000.0],["2008-07-23",10.3921,11.1947,10.3329,10.823,11063100.0],["2008-07-24",10.9835,11.1947,9.167,9.3191,12152500.0],["2008-07-25",9.4204,10.3076,9.074,9.5556,10476500.0],["2008-07-28",9.5894,9.9527,8.998,9.0656,5322400.0],["2008-07-29",9.0318,10.0879,8.9896,9.9781,7072900.0],["2008-07-30",10.2822,10.561,9.4289,9.8851,7833700.0],["2008-07-31",9.6317,10.6371,9.6063,10.316,7814900.0],["2008-08-01",10.4765,10.5019,9.8006,10.147,7137100.0],["2008-08-04",10.1301,10.1301,9.5218,9.7922,7881600.0],["2008-08-05",10.1386,10.4427,9.8175,10.3836,7676300.0],["2008-08-06",10.2907,10.6962,9.9696,10.3752,6217600.0],["2008-08-07",10.2231,10.7723,9.8429,10.5103,8994000.0],["2008-08-08",10.409,11.1609,10.3076,10.9497,8097400.0],["2008-08-11",10.9243,11.7861,10.8061,11.1863,8419800.0],["2008-08-12",10.9919,11.2961,10.3583,10.5357,6890400.0],["2008-08-13",10.5695,10.8061,10.1724,10.4681,6217000.0],["2008-08-14",10.3414,11.2876,10.2315,11.1609,7356700.0],["2008-08-15",11.2707,11.8875,10.9666,11.0933,9016000.0],["2008-08-18",11.1862,11.2285,10.5103,10.5864,5791300.0],["2008-08-19",10.2738,10.4934,10.1724,10.1977,5980300.0],["2008-08-20",10.3076,10.8483,10.0626,10.7892,7644600.0],["2008-08-21",10.4597,11.2792,10.2653,11.1778,7015900.0],["2008-08-22",11.3045,11.5749,10.8145,11.5411,6934000.0],["2008-08-25",11.4228,11.7185,11.0933,11.144,6838600.0],["2008-08-26",11.1102,11.4735,10.6033,10.7723,7144900.0],["2008-08-27",10.823,11.4059,10.823,11.0849,8723900.0],["2008-08-28",11.1862,12.0649,11.1356,11.9213,9126400.0],["2008-08-29",11.7946,12.386,11.6678,12.2593,9223400.0],["2008-09-02",12.6817,13.3998,12.141,12.4874,10355700.0],["2008-09-03",12.462,12.6732,11.972,12.5127,7808600.0],["2008-09-04",12.1917,12.4536,11.5749,11.7861,8660100.0],["2008-09-05",11.6002,12.4451,11.0849,12.3184,8301600.0],["2008-09-08",13.7547,14.0673,12.6901,13.704,25298400.0],["2008-09-09",13.2224,13.6787,12.1494,12.4789,17200200.0],["2008-09-10",12.5888,13.4252,11.9889,13.0957,13263800.0],["2008-09-11",12.7239,14.0419,12.6056,13.8307,15444700.0],["2008-09-12",13.5773,14.2447,13.3154,13.8983,10013900.0],["2008-09-15",12.9521,14.1687,12.9521,13.3576,13435900.0],["2008-09-16",12.7746,14.1687,12.5888,13.7125,14285000.0],["2008-09-17",13.3576,13.6111,12.0903,12.141,11860400.0],["2008-09-18",12.9267,14.1856,11.1018,13.78,16374700.0],["2008-09-19",14.5573,14.5573,13.3914,14.5573,190400.0],["2008-09-22",14.6674,14.6674,12.8044,12.8806,13343900.0],["2008-09-23",12.8382,13.3887,11.8644,12.3471,9936700.0],["2008-09-24",12.7197,12.9399,12.2539,12.7535,11464100.0],["2008-09-25",13.0161,13.3463,12.5926,13.2193,10443200.0],["2008-09-26",12.3217,14.0323,12.3217,13.7359,14699600.0],["2008-09-29",13.7105,13.7189,11.6526,11.7627,15189700.0],["2008-09-30",11.9744,12.2624,11.3986,11.8305,13035400.0],["2008-10-01",11.6442,12.9144,11.5341,12.906,12226900.0],["2008-10-02",12.7112,13.0245,11.8135,11.9067,9943000.0],["2008-10-03",12.2539,12.6689,10.8566,11.1022,10960200.0],["2008-10-06",10.4416,10.9921,9.8827,10.611,14588300.0],["2008-10-07",10.882,10.882,9.5016,9.8404,12762700.0],["2008-10-08",9.4847,10.7211,9.3153,10.0606,16920400.0],["2008-10-09",10.2892,10.4416,9.0105,9.146,10440000.0],["2008-10-10",8.7056,9.8234,8.1721,9.5355,16632300.0],["2008-10-13",10.1707,10.2892,9.3069,9.9589,8279000.0],["2008-10-14",10.1622,10.484,9.4085,9.7726,12546000.0],["2008-10-15",9.3831,9.6033,8.0705,8.3415,13336900.0],["2008-10-16",8.4092,9.0782,7.8079,9.0613,15110400.0],["2008-10-17",8.604,9.3069,8.4346,8.7903,11589200.0],["2008-10-20",8.9597,9.7218,8.5362,9.5779,8843500.0],["2008-10-21",9.2645,9.688,8.8326,8.9343,7156500.0],["2008-10-22",8.7141,9.3069,8.1467,8.4261,9343700.0],["2008-10-23",8.206,8.3669,5.9788,6.8679,22230000.0],["2008-10-24",5.8517,7.5624,5.8517,7.1982,16019500.0],["2008-10-27",6.9865,7.9689,6.8087,7.1305,10969300.0],["2008-10-28",7.52,7.9943,6.8679,7.8249,13386600.0],["2008-10-29",7.7487,8.7903,7.5539,8.3669,14481700.0],["2008-10-30",8.7734,9.3323,8.4346,8.6717,11357400.0],["2008-10-31",8.4685,9.5694,8.3076,9.4339,10979400.0],["2008-11-03",9.146,9.3577,8.7056,8.8496,8406800.0],["2008-11-04",9.1798,9.6625,8.9088,9.5694,6489200.0],["2008-11-05",9.0782,10.086,9.0105,9.0274,7331900.0],["2008-11-06",9.002,9.3831,8.6209,9.146,9417000.0],["2008-11-07",9.2306,9.3238,8.3415,8.6802,6494700.0],["2008-11-10",8.9427,9.5863,8.0535,8.189,5366600.0],["2008-11-11",7.9773,8.333,7.6386,7.9688,6589000.0],["2008-11-12",7.9096,7.9096,7.1643,7.3845,7564100.0],["2008-11-13",7.3506,7.6894,6.6139,7.6809,8834300.0],["2008-11-14",7.4692,8.3245,7.4269,7.6894,8818500.0],["2008-11-17",7.4523,7.8672,7.3591,7.537,7000200.0],["2008-11-18",7.537,7.9943,7.2575,7.7063,7998600.0],["2008-11-19",7.6725,7.8249,7.2321,7.2829,10629200.0],["2008-11-20",7.0373,7.4861,6.2667,6.3429,11460900.0],["2008-11-21",6.7748,6.8679,5.496,6.0296,11913600.0],["2008-11-24",6.0804,7.7233,5.9449,7.4184,8780500.0],["2008-11-25",7.647,8.5955,7.647,8.3161,12974700.0],["2008-11-26",8.0705,9.2984,7.791,9.1206,7271100.0],["2008-11-28",8.7903,9.2899,8.4939,9.0189,3105200.0],["2008-12-01",8.3838,8.9343,7.8503,7.8757,7590100.0],["2008-12-02",8.062,8.5701,7.5962,8.3161,9723900.0],["2008-12-03",7.918,9.7218,7.9096,9.4339,14672600.0],["2008-12-04",9.4254,10.5517,9.1544,9.8234,14154900.0],["2008-12-05",9.5948,10.1368,8.8242,10.0436,12519800.0],["2008-12-08",10.3146,10.3739,9.2815,9.9843,11131800.0],["2008-12-09",9.6795,10.4247,8.8072,9.0274,8460300.0],["2008-12-10",9.1036,9.6879,8.604,9.4762,7632800.0],["2008-12-11",9.3407,9.4424,8.6887,8.8496,8521100.0],["2008-12-12",8.5024,9.3407,8.3669,9.1206,6622100.0],["2008-12-15",9.129,9.2391,8.4007,8.6379,5540100.0],["2008-12-16",8.6294,9.9335,8.5616,9.9081,9522800.0],["2008-12-17",9.7726,10.2892,9.5355,10.0944,8041600.0],["2008-12-18",10.1879,10.5788,9.2957,9.6441,9066300.0],["2008-12-19",9.78,9.9245,9.2617,9.2787,7206000.0],["2008-12-22",9.3467,9.4147,8.7689,8.9558,4768900.0],["2008-12-23",9.1768,9.1768,8.7094,8.9558,4625700.0],["2008-12-24",9.2277,9.2277,8.7094,8.7604,1280800.0],["2008-12-26",8.7094,8.9304,8.5905,8.7349,1461300.0],["2008-12-29",8.8624,8.9219,8.3271,8.531,4862800.0],["2008-12-30",8.599,9.0238,8.3016,9.0068,4131800.0],["2008-12-31",9.1768,9.4657,8.6584,9.2872,4658600.0],["2009-01-02",9.4232,9.5676,8.9219,9.4912,3744200.0],["2009-01-05",9.4147,10.4513,9.2702,10.3154,7328700.0],["2009-01-06",10.3918,10.9611,10.3493,10.9017,8457200.0],["2009-01-07",10.5533,10.8337,10.0265,10.2389,6634800.0],["2009-01-08",9.7885,10.5703,9.7716,10.4938,7051700.0],["2009-01-09",10.5023,10.5193,9.5421,9.984,13779100.0],["2009-01-12",10.0265,10.1199,9.0238,9.1173,5874000.0],["2009-01-13",9.0663,9.4996,8.9219,9.3127,6658700.0],["2009-01-14",8.9898,9.1853,8.582,8.7264,6104100.0],["2009-01-15",8.6669,9.5506,8.3356,9.0578,12085500.0],["2009-01-16",9.5081,9.7121,8.8454,9.4742,10552400.0],["2009-01-20",9.4402,9.5166,8.6669,8.8454,9654900.0],["2009-01-21",9.0493,9.1088,8.2421,9.0068,9435500.0],["2009-01-22",8.633,9.2447,8.633,8.9643,7924600.0],["2009-01-23",8.6245,9.4062,8.548,9.1258,8304800.0],["2009-01-26",9.1938,9.7716,8.9813,9.3467,8502900.0],["2009-01-27",9.3552,9.6866,8.9388,9.1173,5367500.0],["2009-01-28",9.2957,10.2474,9.2872,9.899,9678100.0],["2009-01-29",9.78,9.9755,8.9813,9.0323,7107200.0],["2009-01-30",9.1258,9.2192,8.5565,8.6245,6037400.0],["2009-02-02",8.4885,9.1513,8.361,8.7009,6968800.0],["2009-02-03",8.7009,9.4232,8.6584,9.2787,7273900.0],["2009-02-04",9.3807,9.5676,8.9728,9.2023,7459100.0],["2009-02-05",9.0068,9.7801,8.9388,9.5846,11658000.0],["2009-02-06",9.4317,10.9271,9.3807,10.4853,15219000.0],["2009-02-09",10.4853,10.4853,9.4657,9.6526,15199900.0],["2009-02-10",9.6016,10.0265,8.5055,8.6669,13382600.0],["2009-02-11",8.8284,9.5676,8.4205,9.2702,13735800.0],["2009-02-12",8.8879,9.0663,8.2846,8.9643,12254100.0],["2009-02-13",8.8539,9.3127,8.6415,9.1513,7597400.0],["2009-02-17",8.6754,8.9049,8.3186,8.429,11778300.0],["2009-02-18",8.633,8.6839,7.9107,8.0807,8063900.0],["2009-02-19",8.2166,8.3356,7.4094,7.4179,11094200.0],["2009-02-20",7.1205,7.6558,7.01,7.4009,11853800.0],["2009-02-23",7.5368,7.8172,7.3159,7.4434,9145400.0],["2009-02-24",7.6728,8.8029,7.6048,8.412,10970400.0],["2009-02-25",8.3526,8.6499,7.9022,8.378,10567700.0],["2009-02-26",8.497,8.7434,8.0721,8.1231,8103500.0],["2009-02-27",7.8767,8.3865,7.6983,7.8003,7838000.0],["2009-03-02",7.3499,8.0042,7.146,7.2564,9155800.0],["2009-03-03",7.3924,7.5114,6.8061,6.8656,8289700.0],["2009-03-04",7.1035,7.2225,6.7636,7.078,7450800.0],["2009-03-05",6.8316,7.112,6.7976,6.9505,7609300.0],["2009-03-06",7.0355,7.163,6.5767,6.7126,9084700.0],["2009-03-09",6.5937,7.2904,6.5512,6.8656,8211300.0],["2009-03-10",7.061,8.0637,7.061,7.9702,9890700.0],["2009-03-11",8.0807,8.1316,7.6303,7.8087,4677600.0],["2009-03-12",7.7578,8.5565,7.5623,8.514,6285800.0],["2009-03-13",8.6584,8.7434,8.0467,8.497,4721600.0],["2009-03-16",8.6075,8.7434,8.0467,8.0891,5114000.0],["2009-03-17",8.2591,8.6415,7.9617,8.633,6014400.0],["2009-03-18",8.5735,9.6866,8.1996,9.3042,10296100.0],["2009-03-19",9.5591,9.5931,8.7349,8.7774,6660900.0],["2009-03-20",8.7944,8.8284,8.1996,8.3271,6678900.0],["2009-03-23",8.6924,9.4147,8.412,9.4147,6643700.0],["2009-03-24",9.2617,9.5336,9.0833,9.2362,5807200.0],["2009-03-25",9.3467,10.4768,9.0663,9.4487,12854600.0],["2009-03-26",9.5931,10.0774,9.5931,9.7716,10353600.0],["2009-03-27",9.5931,9.865,9.4062,9.6866,7454100.0],["2009-03-30",9.3892,9.4062,9.1173,9.3637,8548100.0],["2009-03-31",9.4572,9.4827,8.8624,9.2872,6800400.0],["2009-04-01",9.0833,9.7715,8.8879,9.5421,6458700.0],["2009-04-02",9.8055,9.9245,9.4402,9.6781,10284900.0],["2009-04-03",9.6696,9.8395,9.3467,9.8055,7658900.0],["2009-04-06",9.5506,9.865,9.3382,9.831,5535900.0],["2009-04-07",9.5591,9.6356,9.1173,9.1513,5543900.0],["2009-04-08",8.9643,9.0068,7.9277,8.1911,39762800.0],["2009-04-09",8.429,8.8029,8.2166,8.5905,13985300.0],["2009-04-13",8.412,8.7604,8.3441,8.6754,7244000.0],["2009-04-14",8.5565,8.9558,8.429,8.6584,8650000.0],["2009-04-15",8.5735,9.4317,8.497,9.1343,12641900.0],["2009-04-16",9.3552,9.6186,9.0068,9.5081,10124600.0],["2009-04-17",9.5251,10.1454,9.4827,9.8905,9760500.0],["2009-04-20",9.5251,9.6951,8.9813,9.0578,7735100.0],["2009-04-21",8.8709,9.4657,8.7859,9.3892,9473500.0],["2009-04-22",9.2872,10.1029,9.0578,9.3722,9911700.0],["2009-04-23",9.5081,9.7631,8.6245,9.4912,10739800.0],["2009-04-24",9.5081,10.3663,9.4996,10.1879,10141600.0],["2009-04-27",9.984,10.5788,9.933,10.1709,9386100.0],["2009-04-28",9.9075,10.001,9.5931,9.7716,8737200.0],["2009-04-29",9.984,10.3578,9.7631,10.0774,7953800.0],["2009-04-30",10.2899,10.4088,9.6696,9.78,11205000.0],["2009-05-01",9.6696,9.9415,9.3042,9.4657,6972600.0],["2009-05-04",9.7631,10.4088,9.5591,10.3324,8066400.0],["2009-05-05",10.3239,10.5363,10.0435,10.4513,10747700.0],["2009-05-06",10.2559,10.3324,8.9218,9.6101,29031900.0],["2009-05-07",9.831,9.848,8.9219,9.2617,12975300.0],["2009-05-08",9.4147,9.8055,9.0663,9.7461,10789200.0],["2009-05-11",9.5506,9.7461,9.2447,9.5421,7575400.0],["2009-05-12",9.6101,9.7036,8.7774,9.1003,10474500.0],["2009-05-13",8.9134,8.9134,8.3016,8.3865,10693300.0],["2009-05-14",8.395,8.7009,8.0721,8.2846,11763600.0],["2009-05-15",8.463,8.616,8.0552,8.1826,9652900.0],["2009-05-18",8.446,8.8114,8.2591,8.7519,11049600.0],["2009-05-19",8.633,8.8879,8.3526,8.5225,11600300.0],["2009-05-20",8.633,8.9728,8.0042,8.0891,13194500.0],["2009-05-21",7.9702,8.0806,7.6728,7.8597,9871000.0],["2009-05-22",7.9872,8.0467,7.6473,7.9532,6639700.0],["2009-05-26",7.9447,8.2761,7.7833,8.1656,9463000.0],["2009-05-27",8.1911,8.531,7.9532,7.9872,9833100.0],["2009-05-28",8.1911,8.1996,7.1715,7.3669,18848400.0],["2009-05-29",7.4859,7.7238,7.3159,7.4774,9335900.0],["2009-06-01",7.7238,7.7238,7.3074,7.3669,12163000.0],["2009-06-02",7.3839,7.7578,7.3159,7.6218,10238000.0],["2009-06-03",7.6898,7.6898,7.18,7.2989,8927200.0],["2009-06-04",7.4094,7.4094,7.0525,7.2564,6458600.0],["2009-06-05",7.5029,7.6983,7.2649,7.4774,13188900.0],["2009-06-08",7.3584,7.7918,7.3414,7.6898,9233200.0],["2009-06-09",7.8342,8.2591,7.7323,8.1231,10398600.0],["2009-06-10",8.2846,8.3016,7.8597,7.9957,7111800.0],["2009-06-11",7.9362,8.0042,7.5029,7.5368,12222500.0],["2009-06-12",7.5368,7.5963,7.3329,7.4944,6032800.0],["2009-06-15",7.4264,7.4349,7.2564,7.3159,4951700.0],["2009-06-16",7.5029,7.6303,7.2564,7.3754,7218800.0],["2009-06-17",7.3754,7.6558,7.1545,7.5283,8124100.0],["2009-06-18",7.4774,7.5538,7.2055,7.2819,6503900.0],["2009-06-19",7.3669,7.5283,7.3244,7.4604,7910000.0],["2009-06-22",7.3584,7.6048,7.3584,7.4519,5409200.0],["2009-06-23",7.5963,7.6133,7.2989,7.3499,8504100.0],["2009-06-24",7.3499,7.6388,7.1375,7.197,8505700.0],["2009-06-25",7.1885,7.6558,7.1885,7.6133,6434400.0],["2009-06-26",7.6813,7.7408,7.4264,7.4434,6415900.0],["2009-06-29",7.5029,7.6388,7.3159,7.6218,6474700.0],["2009-06-30",7.6218,7.7408,7.4434,7.5029,6997000.0],["2009-07-01",7.5708,7.7323,7.4689,7.6133,4390100.0],["2009-07-02",7.5708,7.5708,7.2394,7.2394,3383700.0],["2009-07-06",7.1885,7.2649,6.9675,7.0695,5839400.0],["2009-07-07",6.976,7.0355,6.8741,6.8741,4598900.0],["2009-07-08",6.8911,6.9505,6.6616,6.7296,6037100.0],["2009-07-09",6.7636,7.027,6.7636,6.993,5989800.0],["2009-07-10",6.9081,7.01,6.7296,6.9166,4747200.0],["2009-07-13",6.9251,6.9675,6.7126,6.9166,6121900.0],["2009-07-14",6.9675,7.1715,6.8061,7.095,4901500.0],["2009-07-15",7.2989,7.4179,7.2055,7.3754,3290700.0],["2009-07-16",7.4944,7.7238,7.2904,7.6643,4427400.0],["2009-07-17",7.9022,7.9362,7.6898,7.7663,6880700.0],["2009-07-20",7.7748,8.0297,7.7493,7.8257,4325400.0],["2009-07-21",7.7833,7.9362,7.5793,7.6133,5013800.0],["2009-07-22",7.5623,8.0467,7.5368,7.9617,8130600.0],["2009-07-23",8.0297,8.4545,7.9277,8.3101,7814900.0],["2009-07-24",8.2591,8.3441,7.9872,8.2846,4007500.0],["2009-07-27",8.361,9.1088,8.1826,8.9983,9928200.0],["2009-07-28",8.8029,9.2787,8.7859,9.1598,8788500.0],["2009-07-29",9.1088,9.2023,8.9049,9.1258,5826700.0],["2009-07-30",9.2023,9.5591,9.1258,9.3892,9581300.0],["2009-07-31",9.3807,9.7546,9.2702,9.6611,8040800.0],["2009-08-03",9.7461,10.1029,9.6951,9.9925,9912100.0],["2009-08-04",9.5421,10.1369,9.0323,9.9245,17956800.0],["2009-08-05",9.933,10.2134,9.5846,10.1369,10543100.0],["2009-08-06",10.1964,10.3408,9.9925,10.0944,8081700.0],["2009-08-07",10.4003,11.0376,10.2984,10.7402,13789200.0],["2009-08-10",10.6977,10.7147,10.3409,10.4343,7190900.0],["2009-08-11",10.2814,10.5448,9.9755,10.4683,13158700.0],["2009-08-12",10.7147,11.2075,10.6977,10.9271,9543000.0],["2009-08-13",10.9526,11.0206,10.5363,10.8252,6584300.0],["2009-08-14",10.8167,10.8847,10.3069,10.6128,5764200.0],["2009-08-17",10.1284,10.6637,10.035,10.4683,7964500.0],["2009-08-18",10.5193,10.7062,10.2559,10.4768,11366100.0],["2009-08-19",10.2644,10.5023,10.1624,10.4258,7028300.0],["2009-08-20",10.3493,10.5618,10.3239,10.5278,9317800.0],["2009-08-21",10.6213,11.0291,10.5873,10.7657,8934700.0],["2009-08-24",10.8507,11.1141,10.6382,10.7232,7533000.0],["2009-08-25",10.9271,11.386,10.8932,11.0971,9469800.0],["2009-08-26",11.233,11.5474,10.9781,11.318,7638700.0],["2009-08-27",11.1736,11.3265,10.5958,11.1566,9412900.0],["2009-08-28",11.2245,11.403,10.9441,11.1821,6595300.0],["2009-08-31",11.0291,11.0376,10.7487,10.8592,6754200.0],["2009-09-01",10.7997,11.1481,10.3918,10.4513,8198700.0],["2009-09-02",10.3663,10.4853,9.9925,10.1284,7702800.0],["2009-09-03",10.1199,10.4088,10.0435,10.3748,5639200.0],["2009-09-04",10.3663,10.4938,10.1964,10.4853,3999700.0],["2009-09-08",10.5958,10.6212,10.2984,10.5023,4381700.0],["2009-09-09",10.4428,10.5788,10.2729,10.5193,5727000.0],["2009-09-10",10.5278,10.7317,10.3578,10.6807,3075800.0],["2009-09-11",10.7317,10.7317,10.2814,10.4513,5119500.0],["2009-09-14",10.3154,10.3918,10.1794,10.2899,5636000.0],["2009-09-15",10.3154,10.6807,10.2814,10.5873,6116500.0],["2009-09-16",10.7232,11.1736,10.6552,11.1311,7500300.0],["2009-09-17",11.1905,11.454,10.6297,10.8167,7796500.0],["2009-09-18",10.9781,11.2075,10.7827,10.7997,8745300.0],["2009-09-21",10.6977,10.8337,10.4258,10.6637,5584400.0],["2009-09-22",10.7912,10.8592,10.4513,10.5448,5456900.0],["2009-09-23",10.4768,10.5618,10.0859,10.1029,15333300.0],["2009-09-24",10.1709,10.4428,9.6696,9.7885,10636900.0],["2009-09-25",9.6271,9.8735,9.4487,9.4996,5871400.0],["2009-09-28",9.5421,9.6866,9.4402,9.5676,3085100.0],["2009-09-29",9.7631,9.831,9.5761,9.6611,4800500.0],["2009-09-30",9.6951,9.7291,9.1683,9.3382,9921600.0],["2009-10-01",9.2957,9.3297,8.9303,9.0238,9071700.0],["2009-10-02",8.9134,9.0068,8.7009,8.8284,5953400.0],["2009-10-05",8.8454,9.0663,8.7179,8.8369,4640700.0],["2009-10-06",8.9898,9.2108,8.8114,8.8879,6050300.0],["2009-10-07",8.9643,8.9643,8.446,8.548,9094900.0],["2009-10-08",8.6584,9.1343,8.6584,8.9134,8768000.0],["2009-10-09",8.9219,9.1088,8.7264,8.9558,4659800.0],["2009-10-12",8.9983,9.0408,8.7519,8.7944,3727200.0],["2009-10-13",8.7689,9.2447,8.7349,8.9983,6944900.0],["2009-10-14",9.2617,9.3467,9.1258,9.3042,7355300.0],["2009-10-15",9.2532,9.3382,9.1683,9.2108,4240600.0],["2009-10-16",9.1258,9.2192,9.0068,9.0918,6431300.0],["2009-10-19",9.1768,9.2362,8.9388,9.0153,4348600.0],["2009-10-20",8.9388,8.9473,8.5055,8.565,9296400.0],["2009-10-21",8.599,8.7604,8.3101,8.3271,7255200.0],["2009-10-22",8.3526,8.9898,8.1656,8.8709,10373600.0],["2009-10-23",8.9983,9.0493,8.48,8.565,9266200.0],["2009-10-26",8.5905,8.7179,8.1401,8.2421,8251200.0],["2009-10-27",8.3101,8.3865,8.0806,8.1401,7266100.0],["2009-10-28",8.1741,8.1741,7.6813,7.7323,9233200.0],["2009-10-29",7.9617,8.0976,7.7663,7.9277,8434100.0],["2009-10-30",7.8767,7.9362,7.5793,7.6558,7503200.0],["2009-11-02",7.7578,7.8767,7.3584,7.6558,9755600.0],["2009-11-03",7.6048,7.9872,7.5368,7.8427,8628200.0],["2009-11-04",7.7493,8.4375,7.6473,8.1146,14169500.0],["2009-11-05",8.3186,8.48,7.6898,8.2081,16050100.0],["2009-11-06",8.0467,8.4035,7.9872,8.1996,10428800.0],["2009-11-09",8.3526,8.3865,8.0721,8.3271,9485600.0],["2009-11-10",8.3695,8.4545,7.9787,8.0382,8676500.0],["2009-11-11",8.2846,8.7689,8.2591,8.6924,14497000.0],["2009-11-12",8.7519,8.7519,8.2761,8.3101,9587500.0],["2009-11-13",8.3101,8.497,8.1656,8.2336,7612100.0],["2009-11-16",8.4205,8.497,8.2676,8.3441,5837700.0],["2009-11-17",8.2931,8.3271,8.0637,8.1571,8362000.0],["2009-11-18",8.4035,8.6075,8.2166,8.531,11124400.0],["2009-11-19",8.48,8.48,8.1996,8.3441,6403300.0],["2009-11-20",8.0042,8.1656,7.9022,8.0382,9130500.0],["2009-11-23",8.1571,8.3525,8.0552,8.1231,6582200.0],["2009-11-24",8.1061,8.1231,7.8257,7.9022,8532100.0],["2009-11-25",7.9192,8.0552,7.8767,7.9957,3877700.0],["2009-11-27",7.7238,7.8512,7.6473,7.7408,3194200.0],["2009-11-30",7.7663,7.8257,7.7153,7.7663,6101500.0],["2009-12-01",7.8172,8.0042,7.8087,7.9107,5523100.0],["2009-12-02",8.0127,8.1061,7.8002,7.9107,4813800.0],["2009-12-03",7.9277,8.0127,7.6898,7.7068,6557000.0],["2009-12-04",7.8597,7.9447,7.6643,7.7068,9169800.0],["2009-12-07",7.6813,7.7917,7.5793,7.6813,5817300.0],["2009-12-08",7.6388,7.7578,7.5198,7.5453,6376200.0],["2009-12-09",7.6558,7.6898,7.4859,7.5878,5336700.0],["2009-12-10",7.6473,7.6898,7.4264,7.5113,10073800.0],["2009-12-11",7.5368,7.5538,7.4094,7.5029,12258900.0],["2009-12-14",7.5708,7.6218,7.4264,7.5878,5503900.0],["2009-12-15",7.5793,7.6728,7.5113,7.5538,6629400.0],["2009-12-16",7.6983,7.9702,7.6218,7.9362,8900400.0],["2009-12-17",7.8342,7.9277,7.7408,7.8342,5695800.0],["2009-12-18",7.8852,8.0637,7.7748,7.8852,9024600.0],["2009-12-21",7.9617,8.0382,7.8427,8.0042,6737200.0],["2009-12-22",8.0637,8.5225,7.9872,8.378,11880400.0],["2009-12-23",8.5055,8.6414,8.463,8.548,11006000.0],["2009-12-24",8.6245,8.6584,8.531,8.6245,1868600.0],["2009-12-28",8.633,8.6499,8.3356,8.3865,4766500.0],["2009-12-29",8.378,8.497,8.2421,8.4715,4049000.0],["2009-12-30",8.429,8.565,8.3441,8.5395,4060600.0],["2009-12-31",8.5225,8.616,8.446,8.497,4614900.0],["2010-01-04",8.514,8.7179,8.4885,8.7009,6121300.0],["2010-01-05",8.6924,8.8284,8.497,8.8114,7035400.0],["2010-01-06",8.7859,8.9134,8.6584,8.8114,5368800.0],["2010-01-07",9.0238,9.6271,8.9898,9.5251,19444100.0],["2010-01-08",9.4572,9.5761,9.2702,9.3722,8828900.0],["2010-01-11",9.3722,9.5166,9.2532,9.3212,5883300.0],["2010-01-12",9.2362,9.2787,8.9898,9.2617,5851900.0],["2010-01-13",9.2108,9.6526,9.1938,9.6186,10455800.0],["2010-01-14",9.6101,9.6951,9.4742,9.5421,6357200.0],["2010-01-15",9.5591,9.6101,9.2872,9.3467,5089600.0],["2010-01-19",9.3212,9.4572,9.2447,9.3382,6264600.0],["2010-01-20",9.2702,9.3552,9.1343,9.2617,6675900.0],["2010-01-21",9.2617,9.3212,8.9134,8.9388,11734200.0],["2010-01-22",8.9134,9.1598,8.6584,8.6839,8865600.0],["2010-01-25",8.7774,8.8369,8.5225,8.6924,9852400.0],["2010-01-26",8.6499,8.8709,8.616,8.7944,7834100.0],["2010-01-27",8.7604,8.8114,8.5395,8.7774,11140800.0],["2010-01-28",8.8369,9.0493,8.6415,8.9728,10250500.0],["2010-01-29",9.0153,9.2023,8.9219,8.9388,10002400.0],["2010-02-01",8.9388,8.9813,8.7859,8.9728,6952800.0],["2010-02-02",9.1938,9.6951,9.1853,9.6441,11006400.0],["2010-02-03",9.95,10.018,9.5421,9.6611,8513500.0],["2010-02-04",9.5336,9.5591,9.2532,9.2787,7729300.0],["2010-02-05",9.2617,9.3127,8.9388,9.2447,11050900.0],["2010-02-08",9.2787,9.7376,9.0918,9.4572,10090800.0],["2010-02-09",9.4062,9.5591,9.0323,9.4147,17560400.0],["2010-02-10",9.3722,9.6611,9.2107,9.5421,13911100.0],["2010-02-11",9.5166,9.984,9.4657,9.95,8790800.0],["2010-02-12",9.8055,10.0265,9.7546,9.9755,6547900.0],["2010-02-16",9.7376,9.9075,9.5761,9.9075,7849000.0],["2010-02-17",9.967,10.0435,9.6951,9.865,6581800.0],["2010-02-18",9.8735,9.8735,9.6611,9.7631,4326600.0],["2010-02-19",9.7121,9.8395,9.6441,9.7121,5365400.0],["2010-02-22",9.7206,9.848,9.5676,9.6696,4399600.0],["2010-02-23",9.6866,9.7546,9.2192,9.3212,6741400.0],["2010-02-24",9.3807,9.4317,8.9219,9.1853,9054000.0],["2010-02-25",8.9813,9.1343,8.9219,9.0918,6269100.0],["2010-02-26",9.0833,9.2447,8.8794,9.2023,6144700.0],["2010-03-01",9.2447,9.3637,9.2023,9.2787,4018200.0],["2010-03-02",9.2192,9.4147,9.1428,9.1513,4129200.0],["2010-03-03",9.1513,9.3637,9.1513,9.2872,4012900.0],["2010-03-04",9.2617,9.3977,9.1683,9.2362,3459200.0],["2010-03-05",9.3382,9.5761,9.2447,9.5421,5411200.0],["2010-03-08",9.5421,9.7631,9.4742,9.7036,6539600.0],["2010-03-09",9.6356,9.882,9.6186,9.7631,4854300.0],["2010-03-10",9.7716,9.865,9.5761,9.6526,5922200.0],["2010-03-11",9.6271,9.7036,9.4232,9.6951,4894700.0],["2010-03-12",9.7631,9.7631,9.4742,9.5421,4908300.0],["2010-03-15",9.5166,9.5761,9.3212,9.4317,3597400.0],["2010-03-16",9.4402,9.7716,9.3892,9.6781,5718500.0],["2010-03-17",9.7206,9.831,9.6781,9.7461,5311000.0],["2010-03-18",9.7546,9.8565,9.6781,9.7716,4417800.0],["2010-03-19",9.5166,9.899,9.5081,9.5166,8910900.0],["2010-03-22",9.4742,9.7885,9.3977,9.7461,6815300.0],["2010-03-23",9.7885,9.797,9.5166,9.7461,8048700.0],["2010-03-24",9.8225,10.035,9.7716,9.899,9363500.0],["2010-03-25",10.0095,10.1199,9.848,9.865,6656900.0],["2010-03-26",9.899,10.1114,9.8565,9.9585,6266900.0],["2010-03-29",9.9925,10.018,9.7715,9.8735,4149200.0],["2010-03-30",9.8565,10.0095,9.6781,9.7121,4421400.0],["2010-03-31",9.6866,9.7376,9.5336,9.5591,5344800.0],["2010-04-01",9.6611,9.7376,9.4062,9.4487,5473000.0],["2010-04-05",9.6271,9.8565,9.5166,9.7206,6420000.0],["2010-04-06",9.4232,9.5591,9.2702,9.4827,6669200.0],["2010-04-07",9.4742,9.4912,9.1513,9.2447,8614300.0],["2010-04-08",9.2277,9.3212,9.0918,9.2532,6862400.0],["2010-04-09",9.2872,9.4996,9.2702,9.4912,5967300.0],["2010-04-12",9.5591,9.6016,9.3892,9.5421,5535200.0],["2010-04-13",9.5166,9.6016,9.3382,9.3722,6181500.0],["2010-04-14",9.4147,9.7291,9.3807,9.6696,6921300.0],["2010-04-15",9.6441,9.7036,9.5421,9.5761,4892800.0],["2010-04-16",9.5676,9.5846,9.3382,9.4317,6522400.0],["2010-04-19",9.3382,9.5166,9.2957,9.4402,5129100.0],["2010-04-20",9.5081,9.7546,9.4487,9.7376,7064100.0],["2010-04-21",9.7631,10.0435,9.7036,10.001,7916800.0],["2010-04-22",9.967,10.6892,9.848,10.6043,15952000.0],["2010-04-23",10.6467,11.6239,10.6382,11.2075,19440600.0],["2010-04-26",11.216,11.6069,11.0121,11.0801,9605400.0],["2010-04-27",11.0121,11.2075,10.6977,10.7317,12261000.0],["2010-04-28",10.8677,11.2925,10.7997,10.9271,8009300.0],["2010-04-29",11.0461,11.4285,10.9017,11.3095,7027200.0],["2010-04-30",11.6069,11.8193,11.0716,11.1226,10488800.0],["2010-05-03",10.8932,11.437,10.7487,11.3775,9482200.0],["2010-05-04",11.2415,11.2415,10.7147,11.1311,12882400.0],["2010-05-05",10.7317,11.1566,10.6297,10.6977,10068200.0],["2010-05-06",10.6637,10.9187,9.3467,10.1199,14737000.0],["2010-05-07",10.0435,10.3324,9.4487,9.4996,18851000.0],["2010-05-10",9.967,10.4513,9.899,10.3918,12607500.0],["2010-05-11",10.2134,10.6637,10.1794,10.3154,13137800.0],["2010-05-12",10.3578,10.5703,10.2304,10.3578,9484400.0],["2010-05-13",10.3069,10.3069,9.814,10.0435,11648900.0],["2010-05-14",9.8735,9.9415,9.5166,9.848,10195400.0],["2010-05-17",9.8905,9.9415,9.4827,9.899,9547900.0],["2010-05-18",10.0689,10.1879,9.7036,9.797,8486500.0],["2010-05-19",9.7461,9.95,9.3637,9.5846,8364000.0],["2010-05-20",9.3297,9.4402,9.1343,9.1428,9283800.0],["2010-05-21",9.0748,9.4062,8.9304,9.2108,8934800.0],["2010-05-24",9.1173,9.4317,9.0238,9.0578,7007400.0],["2010-05-25",8.7689,9.2617,8.6245,9.2277,10401000.0],["2010-05-26",9.3382,9.5931,9.1343,9.1853,10472900.0],["2010-05-27",9.4911,9.5166,9.2957,9.4827,6872200.0],["2010-05-28",9.4912,9.5931,9.3042,9.4657,8900000.0],["2010-06-01",9.3127,9.4147,8.8794,8.8879,8953700.0],["2010-06-02",8.9218,9.1598,8.8624,9.1258,7150200.0],["2010-06-03",9.1173,9.1853,8.7434,8.7604,9841300.0],["2010-06-04",8.48,8.633,8.2931,8.3441,11948100.0],["2010-06-07",8.378,8.48,7.9702,7.9872,7442000.0],["2010-06-08",7.9447,8.0976,7.7578,7.9872,10676300.0],["2010-06-09",8.0891,8.2166,7.7578,7.7918,10778700.0],["2010-06-10",7.9447,8.4715,7.8427,8.3016,16889800.0],["2010-06-11",8.2081,8.2761,7.9107,8.1146,13248800.0],["2010-06-14",8.395,8.395,8.0042,8.0552,10558500.0],["2010-06-15",8.1911,8.4545,8.0552,8.4375,9522100.0],["2010-06-16",8.3016,8.5225,8.1231,8.2846,9285200.0],["2010-06-17",8.2931,8.2931,7.9192,8.0807,7053500.0],["2010-06-18",8.0806,8.1401,7.8852,7.9532,9658500.0],["2010-06-21",8.0467,8.1316,7.7408,7.7748,6761900.0],["2010-06-22",7.7493,7.8682,7.4944,7.5283,13807600.0],["2010-06-23",7.5198,7.8257,7.3499,7.6898,11588500.0],["2010-06-24",7.6643,7.8512,7.5538,7.6558,8928400.0],["2010-06-25",7.6303,7.6303,7.3839,7.5793,10813000.0],["2010-06-28",7.5623,7.6558,7.4434,7.4774,6421100.0],["2010-06-29",7.3839,7.4944,7.0865,7.112,10882800.0],["2010-06-30",7.095,7.2479,7.0015,7.0355,9418500.0],["2010-07-01",7.0015,7.197,6.8656,7.129,12772100.0],["2010-07-02",7.1375,7.1715,6.8741,6.9336,8000700.0],["2010-07-06",7.1035,7.18,6.8486,6.9166,8586700.0],["2010-07-07",6.9251,7.231,6.9081,7.2225,10026100.0],["2010-07-08",7.2734,7.3499,6.8826,7.0355,17291600.0],["2010-07-09",7.044,7.3244,6.993,7.3074,6541600.0],["2010-07-12",7.2904,7.3074,7.027,7.197,5931100.0],["2010-07-13",7.3244,7.5368,7.2734,7.4774,8207900.0],["2010-07-14",7.4264,7.4264,7.1545,7.2564,8866000.0],["2010-07-15",7.2649,7.2819,7.0525,7.2479,9391200.0],["2010-07-16",7.197,7.2309,6.8231,6.8401,7707500.0],["2010-07-19",6.8826,6.976,6.6532,6.7381,11932200.0],["2010-07-20",6.6362,7.112,6.6022,7.0525,8127200.0],["2010-07-21",7.112,7.18,6.7976,6.8401,8107400.0],["2010-07-22",6.9251,7.214,6.9251,7.0865,7043300.0],["2010-07-23",7.0865,7.3839,7.0185,7.3584,6538400.0],["2010-07-26",7.4179,7.8002,7.3584,7.7068,11284100.0],["2010-07-27",7.8172,7.9107,7.5708,7.5963,8367400.0],["2010-07-28",7.5878,7.6728,7.2309,7.2989,5334000.0],["2010-07-29",7.4179,7.5453,7.2394,7.4774,9167900.0],["2010-07-30",7.2904,7.5793,7.2734,7.4604,7642500.0],["2010-08-02",7.6048,7.7238,7.4009,7.6303,6181200.0],["2010-08-03",7.6133,7.6133,7.163,7.163,12853100.0],["2010-08-04",7.4179,7.4604,7.1205,7.1205,9166400.0],["2010-08-05",7.0865,7.3159,7.01,7.2734,6616500.0],["2010-08-06",7.163,7.4009,7.1375,7.3669,5407000.0],["2010-08-09",7.4349,7.6133,7.4264,7.5198,5508900.0],["2010-08-10",7.4009,7.4774,7.2564,7.2989,4953900.0],["2010-08-11",7.146,7.146,6.976,6.993,5938900.0],["2010-08-12",6.8741,6.9675,6.7296,6.7466,6213300.0],["2010-08-13",6.7976,6.9336,6.7211,6.8826,5931000.0],["2010-08-16",6.8146,6.9336,6.7296,6.7806,4924400.0],["2010-08-17",6.8571,7.129,6.8231,7.0355,5953400.0],["2010-08-18",7.01,7.2224,6.9251,7.1035,4685400.0],["2010-08-19",7.0355,7.0695,6.8486,6.8996,4767000.0],["2010-08-20",6.8316,6.8826,6.7551,6.8316,3069700.0],["2010-08-23",6.9166,6.9166,6.7126,6.7381,4759900.0],["2010-08-24",6.6447,6.8231,6.5427,6.6616,11710200.0],["2010-08-25",6.6532,6.9081,6.5682,6.8656,6862900.0],["2010-08-26",6.8741,6.9081,6.6786,6.6786,6212300.0],["2010-08-27",6.7381,6.9845,6.6362,6.9421,6489000.0],["2010-08-30",6.9251,7.0525,6.8401,6.8401,4967500.0],["2010-08-31",6.7891,7.061,6.7636,6.8316,7268900.0],["2010-09-01",7.078,7.1715,6.9845,7.146,6315600.0],["2010-09-02",7.1545,7.3329,7.0355,7.3159,6352000.0],["2010-09-03",7.4179,7.5538,7.3074,7.4689,5150600.0],["2010-09-07",7.4264,7.4519,7.2479,7.2734,4015900.0],["2010-09-08",7.2819,7.3924,7.2055,7.3074,3692200.0],["2010-09-09",7.3924,7.4859,7.2479,7.3329,3599400.0],["2010-09-10",7.3329,7.4434,7.2734,7.4349,4197000.0],["2010-09-13",7.5198,7.5283,7.3074,7.4944,5442300.0],["2010-09-14",7.4944,7.5283,7.3584,7.4349,3085100.0],["2010-09-15",7.3669,7.4009,7.2309,7.2819,3478000.0],["2010-09-16",7.2394,7.2649,6.8401,7.0015,9461300.0],["2010-09-17",7.0355,7.095,6.9505,7.01,6570500.0],["2010-09-20",7.112,7.4179,7.044,7.3584,8062400.0],["2010-09-21",7.5283,7.5623,7.2225,7.2394,6244600.0],["2010-09-22",7.2989,7.4094,7.0865,7.129,6250200.0],["2010-09-23",7.044,7.163,6.9251,6.9505,7563800.0],["2010-09-24",7.095,7.2564,7.0865,7.1545,5316200.0],["2010-09-27",7.197,7.4519,7.0525,7.4094,7973600.0],["2010-09-28",7.6133,7.6388,7.3669,7.5198,7646400.0],["2010-09-29",7.4604,7.5878,7.3924,7.4264,5731800.0],["2010-09-30",7.4604,7.5793,7.3839,7.4434,5540200.0],["2010-10-01",7.5283,7.5793,7.3584,7.4179,4876300.0],["2010-10-04",7.3584,7.4349,7.2309,7.3414,4095600.0],["2010-10-05",7.3754,7.3924,7.2734,7.3074,5191000.0],["2010-10-06",7.2819,7.3414,7.18,7.2055,6551600.0],["2010-10-07",7.2394,7.2649,7.061,7.129,4472300.0],["2010-10-08",7.1715,7.1715,6.9251,6.993,18464500.0],["2010-10-11",6.976,7.0185,6.8996,6.959,5915700.0],["2010-10-12",6.9336,7.0695,6.8656,7.0355,4778100.0],["2010-10-13",7.0865,7.1035,6.9421,6.9505,5248000.0],["2010-10-14",6.9845,7.044,6.8316,6.8656,9319000.0],["2010-10-15",6.9505,6.9845,6.7211,6.7721,14443600.0],["2010-10-18",6.7891,7.0015,6.7296,6.976,16267200.0],["2010-10-19",6.8486,7.2649,6.8486,7.0015,15885800.0],["2010-10-20",7.0015,7.0185,6.7806,6.9081,14229700.0],["2010-10-21",6.9081,7.095,6.8316,6.8741,6747700.0],["2010-10-22",6.8826,7.0015,6.8741,7.0015,3330800.0],["2010-10-25",7.0695,7.2394,6.8741,6.8911,9139500.0],["2010-10-26",6.8401,6.8656,6.7466,6.7721,6485900.0],["2010-10-27",6.7211,6.8401,6.7126,6.7466,4779100.0],["2010-10-28",6.7891,6.8231,6.6616,6.6786,6525000.0],["2010-10-29",6.6871,6.7296,6.6616,6.6701,3627100.0],["2010-11-01",6.7126,6.7466,6.5342,6.6192,6015900.0],["2010-11-02",6.6701,6.9251,6.5937,6.8571,12604000.0],["2010-11-03",6.7551,6.7721,6.2198,6.3303,22779700.0],["2010-11-04",6.3812,6.6107,6.2623,6.5852,17908500.0],["2010-11-05",6.6022,6.8401,6.5597,6.6786,9957500.0],["2010-11-08",6.6956,6.7721,6.6701,6.7551,6917800.0],["2010-11-09",6.7976,6.8231,6.5682,6.5852,5710600.0],["2010-11-10",6.5937,6.7126,6.5257,6.7126,6919500.0],["2010-11-11",6.6192,6.7126,6.5682,6.6871,4914100.0],["2010-11-12",6.6107,6.6871,6.3218,6.3643,9102600.0],["2010-11-15",6.4237,6.4662,5.9819,6.0159,15100500.0],["2010-11-16",5.9649,6.1093,5.8035,5.8544,10214300.0],["2010-11-17",5.9139,5.9394,5.625,5.727,11554500.0],["2010-11-18",5.8119,5.8969,5.676,5.7015,9732800.0],["2010-11-19",5.7015,5.7185,5.523,5.523,10655800.0],["2010-11-22",5.54,5.5655,5.4211,5.523,8528900.0],["2010-11-23",5.4466,5.4721,5.3106,5.3276,12540500.0],["2010-11-24",5.4126,5.5315,5.3616,5.4551,10065200.0],["2010-11-26",5.4126,5.4126,5.2342,5.2681,4119200.0],["2010-11-29",5.2342,5.3616,5.2087,5.3021,6351600.0],["2010-11-30",5.2427,5.4891,5.2427,5.3191,10333200.0],["2010-12-01",5.4211,5.608,5.3361,5.557,10917800.0],["2010-12-02",5.574,5.8629,5.4891,5.7355,16673700.0],["2010-12-03",5.6845,5.7015,5.54,5.7015,9577800.0],["2010-12-06",5.642,5.7015,5.54,5.676,6347700.0],["2010-12-07",5.8119,5.8119,5.6335,5.642,6269500.0],["2010-12-08",5.6505,5.8544,5.6335,5.8119,12957000.0],["2010-12-09",5.8459,5.9479,5.744,5.9139,8082700.0],["2010-12-10",5.9224,5.9734,5.7865,5.9649,6576100.0],["2010-12-13",6.0414,6.0414,5.9479,5.9734,5816800.0],["2010-12-14",5.9989,5.9989,5.7695,5.795,7189400.0],["2010-12-15",5.761,5.9139,5.676,5.7015,6946900.0],["2010-12-16",5.727,5.8459,5.727,5.8459,3983400.0],["2010-12-17",5.8374,5.9989,5.778,5.9989,11380800.0],["2010-12-20",6.0329,6.1943,5.9734,6.1773,6777200.0],["2010-12-21",6.2198,6.2538,6.1178,6.2368,5994500.0],["2010-12-22",6.2453,6.5172,6.1348,6.4917,9235200.0],["2010-12-23",6.5002,6.5087,6.2453,6.2708,7110000.0],["2010-12-27",6.2538,6.3897,6.2028,6.3643,3218400.0],["2010-12-28",6.3643,6.3643,6.2113,6.2623,3721600.0],["2010-12-29",6.2623,6.3048,6.2198,6.2623,2910100.0],["2010-12-30",6.2623,6.3473,6.1858,6.3218,4680600.0],["2010-12-31",6.3133,6.4407,6.2878,6.3897,4322100.0],["2011-01-03",6.4747,6.6447,6.4577,6.6107,7545300.0],["2011-01-04",6.5937,6.6192,6.4322,6.5342,5626100.0],["2011-01-05",6.4917,6.7891,6.4747,6.7806,8415000.0],["2011-01-06",6.8061,7.0355,6.7721,6.993,10382800.0],["2011-01-07",7.0355,7.3329,6.959,7.3159,18858900.0],["2011-01-10",7.2225,7.2479,6.9336,6.9675,10842700.0],["2011-01-11",7.0865,7.2479,6.9845,7.0355,10835100.0],["2011-01-12",7.1035,7.1715,7.0355,7.1545,5984700.0],["2011-01-13",7.1375,7.1545,7.044,7.095,3651400.0],["2011-01-14",7.1035,7.3839,7.0695,7.3839,7080300.0],["2011-01-18",7.2904,7.3839,7.214,7.2649,6160400.0],["2011-01-19",7.2394,7.2819,6.993,7.0355,7575800.0],["2011-01-20",6.993,7.2225,6.9421,7.1205,8045500.0],["2011-01-21",7.197,7.2309,7.0015,7.01,6264500.0],["2011-01-24",7.0015,7.163,6.993,7.163,4829100.0],["2011-01-25",7.112,7.2734,6.9336,7.078,6219800.0],["2011-01-26",7.129,7.2904,6.976,7.163,9373000.0],["2011-01-27",7.1205,7.2055,6.8571,7.0015,12042300.0],["2011-01-28",7.027,7.0695,6.8486,6.8656,8487300.0],["2011-01-31",6.8911,6.9675,6.6786,6.7041,9685000.0],["2011-02-01",6.7806,6.9081,6.7806,6.8826,5248100.0],["2011-02-02",6.8316,6.8486,6.6532,6.7296,6738000.0],["2011-02-03",6.5937,6.6192,6.3897,6.4067,12978800.0],["2011-02-04",6.5597,6.6616,6.3218,6.4067,18225400.0],["2011-02-07",6.4152,6.6192,6.4067,6.4662,11972800.0],["2011-02-08",6.4662,6.6447,6.4492,6.6107,10795000.0],["2011-02-09",6.5767,6.7381,6.5682,6.6447,8955600.0],["2011-02-10",6.6956,6.7041,6.4917,6.5002,9274800.0],["2011-02-11",6.4747,6.5597,6.4152,6.5002,7512500.0],["2011-02-14",6.5087,6.5172,6.3048,6.3473,6012300.0],["2011-02-15",6.3133,6.3558,6.1773,6.2028,7811600.0],["2011-02-16",6.3303,6.3558,6.2198,6.3558,10687200.0],["2011-02-17",6.3218,6.6277,6.3048,6.5937,10559900.0],["2011-02-18",6.6447,6.7551,6.5767,6.6107,5996600.0],["2011-02-22",6.5087,6.5087,6.1093,6.1178,17440100.0],["2011-02-23",6.1433,6.2623,5.8629,6.0329,17782200.0],["2011-02-24",6.0244,6.0669,5.8629,5.9224,17507800.0],["2011-02-25",5.9989,6.0329,5.8629,5.9394,9956000.0],["2011-02-28",5.9989,6.0074,5.8119,5.8629,8192700.0],["2011-03-01",5.8799,5.9139,5.6165,5.6505,13324900.0],["2011-03-02",5.659,5.812,5.659,5.7695,9229600.0],["2011-03-03",5.8629,5.8714,5.642,5.7355,9242400.0],["2011-03-04",5.744,5.7525,5.5315,5.642,9650000.0],["2011-03-07",5.659,5.7185,5.5485,5.557,7684700.0],["2011-03-08",5.6505,6.0669,5.6335,6.0244,19570000.0],["2011-03-09",5.9649,6.0839,5.9139,6.0669,11175900.0],["2011-03-10",5.9649,6.1008,5.9139,6.0244,11753000.0],["2011-03-11",5.9734,6.0414,5.9394,5.9564,12163200.0],["2011-03-14",5.8459,5.9224,5.8035,5.8799,5952100.0],["2011-03-15",5.6845,5.9904,5.6845,5.9564,7726800.0],["2011-03-16",5.8459,5.9479,5.795,5.8544,10097500.0],["2011-03-17",5.9394,5.9819,5.8629,5.8884,4989700.0],["2011-03-18",5.9989,6.0584,5.9139,6.0499,6641700.0],["2011-03-21",6.1518,6.1603,5.9479,6.1178,6354400.0],["2011-03-22",6.1008,6.1518,6.0159,6.0669,4117900.0],["2011-03-23",6.2963,6.3558,6.1433,6.2878,13131800.0],["2011-03-24",6.3303,6.3643,6.1518,6.3048,5482600.0],["2011-03-25",6.3303,6.4832,6.3133,6.4322,7082900.0],["2011-03-28",6.4577,6.5937,6.3982,6.5087,12350300.0],["2011-03-29",6.5087,6.5427,6.4322,6.5002,11199600.0],["2011-03-30",6.5342,6.5427,6.3218,6.3218,9098100.0],["2011-03-31",6.2963,6.3473,6.2198,6.2878,8691800.0],["2011-04-01",6.3558,6.4237,6.3303,6.3558,5564100.0],["2011-04-04",6.3558,6.3728,6.2198,6.2283,4777500.0],["2011-04-05",6.0754,6.3897,6.0159,6.3133,9058800.0],["2011-04-06",6.3388,6.4577,6.2963,6.4492,6899600.0],["2011-04-07",6.4577,6.7041,6.4237,6.6192,10397300.0],["2011-04-08",6.6786,6.7891,6.5937,6.6447,8125000.0],["2011-04-11",6.6532,6.6532,6.5512,6.6107,5505000.0],["2011-04-12",6.5427,6.6701,6.5257,6.5427,6576400.0],["2011-04-13",6.5597,6.6362,6.4747,6.5342,4993400.0],["2011-04-14",6.4917,6.5342,6.4322,6.5087,3609800.0],["2011-04-15",6.5682,6.6447,6.5087,6.6447,4830300.0],["2011-04-18",6.5427,6.7721,6.5002,6.6616,6725100.0],["2011-04-19",6.6871,7.027,6.6871,7.0015,11654400.0],["2011-04-20",7.129,7.129,6.8571,6.9251,9287300.0],["2011-04-21",6.976,6.993,6.6022,6.6107,10587100.0],["2011-04-25",6.6277,6.7296,6.5257,6.6277,7478400.0],["2011-04-26",6.6701,6.6956,6.5767,6.6192,9300000.0],["2011-04-27",6.6532,6.7976,6.6192,6.7806,8683000.0],["2011-04-28",6.9505,7.1715,6.8826,7.0015,17320000.0],["2011-04-29",6.976,7.095,6.8911,6.9081,7638500.0],["2011-05-02",6.9336,6.959,6.7296,6.7636,11567700.0],["2011-05-03",6.7296,6.7636,6.5852,6.6107,5930500.0],["2011-05-04",6.5852,6.8061,6.5767,6.7976,8923100.0],["2011-05-05",6.7466,6.9845,6.6956,6.8146,7295400.0],["2011-05-06",6.9251,6.942,6.7296,6.7636,5686500.0],["2011-05-09",6.7296,6.7721,6.5852,6.6192,5870100.0],["2011-05-10",6.6447,6.7976,6.5937,6.6022,5371200.0],["2011-05-11",6.6192,6.6532,6.3812,6.3897,9336000.0],["2011-05-12",6.3897,6.5342,6.3388,6.5087,5648700.0],["2011-05-13",6.5257,6.5257,6.4322,6.4577,5333900.0],["2011-05-16",6.4152,6.5427,6.4152,6.4662,5331400.0],["2011-05-17",6.4407,6.5342,6.3728,6.4662,8229000.0],["2011-05-18",6.4662,6.5512,6.3982,6.4322,6999600.0],["2011-05-19",6.4747,6.5257,6.3728,6.4322,5862800.0],["2011-05-20",6.4152,6.6362,6.3982,6.5682,9148300.0],["2011-05-23",6.4577,6.6107,6.3982,6.3982,4831000.0],["2011-05-24",6.4407,6.5427,6.3388,6.3473,4695400.0],["2011-05-25",6.3303,6.4917,6.3303,6.3643,5029800.0],["2011-05-26",6.3643,6.6956,6.3388,6.6786,7404800.0],["2011-05-27",6.6871,7.0015,6.6616,6.9675,7354100.0],["2011-05-31",7.0015,7.1715,6.959,7.1715,11242600.0],["2011-06-01",7.0865,7.1205,6.8146,6.8316,7423900.0],["2011-06-02",6.8571,6.9081,6.6277,6.6277,6433800.0],["2011-06-03",6.5342,6.6956,6.4832,6.6447,5115400.0],["2011-06-06",6.6192,6.6192,6.2878,6.2963,6437200.0],["2011-06-07",6.3303,6.3812,6.1263,6.1263,6888300.0],["2011-06-08",6.1178,6.1773,5.9054,5.9224,9325700.0],["2011-06-09",5.9564,6.1433,5.9139,5.9819,9700100.0],["2011-06-10",5.9479,5.9989,5.7695,5.8884,8432000.0],["2011-06-13",5.9054,5.9989,5.8374,5.9224,4818400.0],["2011-06-14",6.0329,6.2028,6.0329,6.1518,6910000.0],["2011-06-15",6.0754,6.1433,5.9309,5.9479,8343800.0],["2011-06-16",5.9564,6.1688,5.9564,6.0414,6571700.0],["2011-06-17",6.1093,6.1518,6.0159,6.1093,5086400.0],["2011-06-20",6.0669,6.2453,6.0244,6.1943,4300600.0],["2011-06-21",6.2623,6.3473,6.1773,6.3388,5376500.0],["2011-06-22",6.2793,6.5937,6.2028,6.3643,8321300.0],["2011-06-23",6.2708,6.6277,6.2708,6.4407,9583700.0],["2011-06-24",6.4577,6.5172,6.3048,6.3897,3800200.0],["2011-06-27",6.3303,6.5682,6.2623,6.5257,8446400.0],["2011-06-28",6.5682,6.7041,6.5597,6.7041,6740900.0],["2011-06-29",6.7296,6.7721,6.3982,6.4407,10963100.0],["2011-06-30",6.4747,6.5682,6.4407,6.5087,9554100.0],["2011-07-01",6.4917,6.6532,6.4747,6.6447,3940700.0],["2011-07-05",6.6362,6.6362,6.4067,6.5512,5138800.0],["2011-07-06",6.5427,6.5427,6.4237,6.4407,4659900.0],["2011-07-07",6.5597,6.6786,6.4917,6.6616,6125300.0],["2011-07-08",6.5342,6.6362,6.4152,6.6022,6135200.0],["2011-07-11",6.5002,6.5342,6.2878,6.2963,6460400.0],["2011-07-12",6.2963,6.3388,6.1773,6.1943,11116200.0],["2011-07-13",6.2538,6.3728,6.1433,6.1518,7223500.0],["2011-07-14",6.1773,6.2623,5.9819,6.0244,7473200.0],["2011-07-15",6.0839,6.0924,5.9309,6.0244,7088600.0],["2011-07-18",5.9819,6.0329,5.8714,5.8969,6894200.0],["2011-07-19",6.0074,6.1603,5.9989,6.1008,7387400.0],["2011-07-20",6.1178,6.1348,6.0329,6.1093,4105700.0],["2011-07-21",6.1518,6.3048,6.1263,6.2963,5888100.0],["2011-07-22",6.2708,6.2708,6.0923,6.2368,5125000.0],["2011-07-25",6.1943,6.2538,6.1093,6.1943,4713900.0],["2011-07-26",6.1688,6.1943,6.0839,6.1773,5656000.0],["2011-07-27",6.1008,6.1858,5.9309,5.9479,9599300.0],["2011-07-28",5.9479,6.2538,5.71,5.778,16024400.0],["2011-07-29",5.7185,5.9989,5.693,5.8374,9659500.0],["2011-08-01",5.9649,5.9734,5.659,5.6845,9508200.0],["2011-08-02",5.6165,5.6845,5.3021,5.3106,11060300.0],["2011-08-03",5.3021,5.3616,5.0982,5.1322,14499100.0],["2011-08-04",5.0727,5.0982,4.6818,4.7073,17691900.0],["2011-08-05",4.8008,5.0472,4.4099,4.4864,23958700.0],["2011-08-08",4.223,4.3165,3.6877,3.9086,21211900.0],["2011-08-09",4.0701,4.1041,3.6197,3.9681,16189100.0],["2011-08-10",3.8831,3.8916,3.5857,3.6027,15032100.0],["2011-08-11",3.6452,3.8406,3.4753,3.7727,17117900.0],["2011-08-12",3.9086,3.9596,3.7132,3.8406,11335200.0],["2011-08-15",3.9001,4.1125,3.8746,4.1125,12296300.0],["2011-08-16",4.1125,4.172,4.0361,4.1041,10595400.0],["2011-08-17",4.121,4.1805,3.9596,3.9936,7548900.0],["2011-08-18",3.8321,3.8321,3.4838,3.5348,14951300.0],["2011-08-19",3.4583,3.5348,3.2968,3.3223,11372900.0],["2011-08-22",3.4158,3.4413,3.1694,3.1949,11414500.0],["2011-08-23",3.1949,3.2204,2.889,3.0674,24055100.0],["2011-08-24",3.0504,3.2459,3.0164,3.1949,15800300.0],["2011-08-25",3.2968,3.6452,3.2204,3.6027,31279600.0],["2011-08-26",3.4668,4.0191,3.4328,3.8067,23981200.0],["2011-08-29",3.8746,3.9936,3.8152,3.9256,12303200.0],["2011-08-30",4.0701,4.3845,4.0361,4.206,30306400.0],["2011-08-31",4.359,4.359,3.9851,4.0786,12728800.0],["2011-09-01",4.0531,4.1465,3.8831,3.9086,7305900.0],["2011-09-02",3.7897,3.8406,3.5687,3.7217,10746300.0],["2011-09-06",3.4753,3.6452,3.4328,3.5772,13193400.0],["2011-09-07",3.7217,3.8916,3.6282,3.8916,10429700.0],["2011-09-08",3.8491,4.0021,3.7132,3.8067,12248500.0],["2011-09-09",3.7302,3.7557,3.5178,3.6537,15502900.0],["2011-09-12",3.5687,3.6707,3.4923,3.6197,17376000.0],["2011-09-13",3.6367,3.6707,3.5687,3.6537,17618000.0],["2011-09-14",3.7047,3.7897,3.6112,3.7387,16816800.0],["2011-09-15",3.8491,3.8746,3.6962,3.8236,11567400.0],["2011-09-16",3.8576,3.8661,3.7047,3.7897,14191700.0],["2011-09-19",3.6707,3.7897,3.6197,3.7217,9531200.0],["2011-09-20",3.9426,3.9681,3.7727,3.8321,15546500.0],["2011-09-21",3.8406,3.9511,3.6792,3.7132,13071500.0],["2011-09-22",3.5178,3.5602,3.3393,3.4498,12413900.0],["2011-09-23",3.4243,3.5348,3.3988,3.4413,6470500.0],["2011-09-26",3.5008,3.5263,3.3308,3.4923,8838600.0],["2011-09-27",3.6027,3.6962,3.4753,3.5348,13350100.0],["2011-09-28",3.5602,3.5857,3.3648,3.3818,7684500.0],["2011-09-29",3.4838,3.6027,3.4073,3.5178,12884900.0],["2011-09-30",3.4668,3.4753,3.3478,3.3563,6884300.0],["2011-10-03",3.3138,3.3393,2.9994,3.0079,10686000.0],["2011-10-04",2.9655,3.1014,2.7955,3.0929,12300000.0],["2011-10-05",3.0929,3.3818,3.0419,3.3308,10554900.0],["2011-10-06",3.3223,3.5093,3.2713,3.4243,8351700.0],["2011-10-07",3.4328,3.4838,3.2798,3.4073,8371900.0],["2011-10-10",3.5093,3.5942,3.4838,3.5942,8220100.0],["2011-10-11",3.5517,3.6707,3.5432,3.6027,6492800.0],["2011-10-12",3.6707,3.8237,3.6452,3.7472,9078300.0],["2011-10-13",3.7727,3.8661,3.4923,3.7047,11212900.0],["2011-10-14",3.7812,3.7812,3.5687,3.7642,10695100.0],["2011-10-17",3.7302,3.7302,3.3988,3.4073,11012800.0],["2011-10-18",3.3988,3.8661,3.3478,3.7897,21248400.0],["2011-10-19",3.8916,3.9936,3.7047,3.7642,16616900.0],["2011-10-20",3.7642,4.0021,3.6027,3.9681,14529500.0],["2011-10-21",4.0531,4.2825,4.0531,4.1635,20433200.0],["2011-10-24",4.274,4.4779,4.189,4.4269,16171200.0],["2011-10-25",4.3505,4.3505,4.0531,4.0871,15971900.0],["2011-10-26",4.172,4.3165,4.0106,4.189,12383900.0],["2011-10-27",4.6054,4.6734,4.325,4.5969,18606000.0],["2011-10-28",4.5289,4.7328,4.3929,4.6734,15806300.0],["2011-10-31",4.6139,4.6139,4.3335,4.4014,13759300.0],["2011-11-01",4.1295,4.3505,4.0531,4.2485,15627600.0],["2011-11-02",4.3505,4.5119,4.257,4.4354,9667000.0],["2011-11-03",4.4949,4.7158,4.4099,4.6988,11196300.0],["2011-11-04",4.6394,4.7753,4.5544,4.6564,10911000.0],["2011-11-07",4.6224,4.9028,4.6224,4.8773,11666000.0],["2011-11-08",4.9368,5.1322,4.9368,5.0812,29704500.0],["2011-11-09",4.9198,4.9198,4.6309,4.7073,19342500.0],["2011-11-10",4.8093,4.8348,4.6394,4.7668,11987900.0],["2011-11-11",4.8773,4.9283,4.7923,4.8943,10914600.0],["2011-11-14",4.8348,4.8603,4.6734,4.7073,8263900.0],["2011-11-15",4.6564,4.7583,4.5799,4.6988,11771200.0],["2011-11-16",4.6309,4.9113,4.5969,4.7498,13000800.0],["2011-11-17",4.8008,4.8348,4.5969,4.6394,9781900.0],["2011-11-18",4.6988,4.7073,4.5714,4.6479,8548100.0],["2011-11-21",4.5459,4.5884,4.359,4.5714,10300700.0],["2011-11-22",4.5459,4.6734,4.4609,4.6054,10736000.0],["2011-11-23",4.5204,4.5204,4.3165,4.376,9434300.0],["2011-11-25",4.342,4.5884,4.3165,4.4354,3749300.0],["2011-11-28",4.6479,4.8178,4.5799,4.6903,13934300.0],["2011-11-29",4.7328,4.9283,4.6309,4.8093,13860700.0],["2011-11-30",5.0727,5.1917,4.9113,5.1917,28575400.0],["2011-12-01",5.1407,5.2851,5.0387,5.1662,9436900.0],["2011-12-02",5.2766,5.3616,5.1492,5.2342,11299500.0],["2011-12-05",5.3701,5.5231,5.3191,5.4296,12465500.0],["2011-12-06",5.4296,5.5995,5.3531,5.5061,18778000.0],["2011-12-07",5.4296,5.523,5.3021,5.4806,14128300.0],["2011-12-08",5.4296,5.4466,5.1322,5.1577,14121500.0],["2011-12-09",5.2342,5.4126,5.1832,5.3701,10566600.0],["2011-12-12",5.3021,5.3531,5.1577,5.2851,8735000.0],["2011-12-13",5.3106,5.3871,5.0132,5.0642,8522000.0],["2011-12-14",5.0302,5.0472,4.7583,4.7583,13841200.0],["2011-12-15",4.8348,4.9622,4.8348,4.8773,10471100.0],["2011-12-16",4.9283,5.0642,4.8688,4.8943,10490000.0],["2011-12-19",4.9453,4.9962,4.7073,4.7498,7613400.0],["2011-12-20",4.9113,5.2596,4.9113,5.2426,10904600.0],["2011-12-21",5.2087,5.3956,5.1407,5.3616,9192400.0],["2011-12-22",5.3616,5.4296,5.2511,5.2681,7920000.0],["2011-12-23",5.3106,5.3531,5.1322,5.1662,4286000.0],["2011-12-27",5.1747,5.2002,5.0812,5.1407,3406900.0],["2011-12-28",5.1152,5.1492,4.9962,5.0557,4539300.0],["2011-12-29",5.0897,5.3786,5.0642,5.3616,6054600.0],["2011-12-30",5.3446,5.4636,5.3276,5.3616,5856400.0],["2012-01-03",5.4976,5.7355,5.4806,5.54,10043800.0],["2012-01-04",5.5061,5.591,5.4126,5.557,9449200.0],["2012-01-05",5.5231,6.0159,5.4806,5.9819,14555400.0],["2012-01-06",6.0074,6.1858,5.9564,6.0329,13563900.0],["2012-01-09",6.0754,6.2028,5.9734,6.1603,8311900.0],["2012-01-10",6.2878,6.4577,6.1858,6.2368,12299600.0],["2012-01-11",6.2538,6.5852,6.2453,6.5427,20869800.0],["2012-01-12",6.5767,6.6022,6.3218,6.5342,11638200.0],["2012-01-13",6.3388,6.5087,6.2963,6.4747,11439200.0],["2012-01-17",6.5597,6.6022,6.2708,6.3728,12828600.0],["2012-01-18",6.3558,6.8911,6.2963,6.7466,22742900.0],["2012-01-19",6.7721,6.9251,6.6786,6.8656,17178500.0],["2012-01-20",6.8826,6.8996,6.5342,6.5937,13033000.0],["2012-01-23",6.4747,6.5852,6.1943,6.3048,17881000.0],["2012-01-24",6.2283,6.6277,6.2028,6.5937,11144900.0],["2012-01-25",6.5852,6.8231,6.5257,6.7891,14034700.0],["2012-01-26",6.8571,7.061,6.5512,6.6277,11292700.0],["2012-01-27",6.5767,6.7381,6.5002,6.6192,8453500.0],["2012-01-30",6.5002,6.5342,6.3982,6.4832,9449400.0],["2012-01-31",6.5597,6.6786,6.3048,6.3303,12279400.0],["2012-02-01",6.4237,6.7126,6.3388,6.6532,14390300.0],["2012-02-02",6.4917,6.6616,6.3727,6.5852,18385800.0],["2012-02-03",6.8571,7.146,6.8146,7.0525,21130800.0],["2012-02-06",6.9421,7.2394,6.9336,7.0185,13078000.0],["2012-02-07",6.993,7.2479,6.8996,7.112,12192900.0],["2012-02-08",7.146,7.3839,7.061,7.3499,16333200.0],["2012-02-09",7.4009,7.7153,7.3159,7.7068,22406900.0],["2012-02-10",7.5793,7.6983,7.4009,7.4689,13698300.0],["2012-02-13",7.5708,7.7493,7.4519,7.7238,17393800.0],["2012-02-14",7.6558,7.7323,7.5198,7.7153,11726100.0],["2012-02-15",7.7663,7.9107,7.6218,7.6728,22875400.0],["2012-02-16",7.4944,7.6048,7.2649,7.5368,16467200.0],["2012-02-17",7.5368,7.6728,7.5198,7.5708,9267200.0],["2012-02-21",7.6473,7.6898,7.2734,7.2989,13018400.0],["2012-02-22",7.2819,7.4179,7.044,7.078,15931700.0],["2012-02-23",7.0865,7.4264,6.993,7.4179,10637200.0],["2012-02-24",7.4774,7.5368,7.18,7.214,9147800.0],["2012-02-27",7.112,7.3839,7.0695,7.2479,11746500.0],["2012-02-28",7.2225,7.2479,7.0185,7.0525,8016000.0],["2012-02-29",7.044,7.5793,7.044,7.4944,14746600.0],["2012-03-01",7.4859,7.6388,7.2394,7.2989,9165900.0],["2012-03-02",7.2904,7.4349,7.163,7.1885,6365500.0],["2012-03-05",7.1545,7.3074,7.061,7.163,5960200.0],["2012-03-06",7.01,7.027,6.8741,6.9421,10020500.0],["2012-03-07",6.976,7.2564,6.9675,7.2225,6491500.0],["2012-03-08",7.3329,7.6133,7.3074,7.5793,9959500.0],["2012-03-09",7.7068,7.9192,7.6133,7.6643,15170000.0],["2012-03-12",7.8512,7.8682,7.6983,7.6983,7658700.0],["2012-03-13",7.7833,8.0552,7.7833,8.0552,13165000.0],["2012-03-14",8.0637,8.1486,7.8342,7.9362,9448400.0],["2012-03-15",7.9787,8.1996,7.8767,8.1656,8849200.0],["2012-03-16",8.2251,8.2336,7.8937,7.8937,13308500.0],["2012-03-19",7.9532,8.0976,7.7493,7.7833,13377100.0],["2012-03-20",7.7323,7.8767,7.6048,7.8257,11741100.0],["2012-03-21",7.9192,8.1146,7.8512,7.9787,7192300.0],["2012-03-22",7.8512,7.8852,7.6388,7.7493,9754100.0],["2012-03-23",7.4094,7.6558,7.078,7.5453,19493100.0],["2012-03-26",7.6643,7.7238,7.3159,7.4689,10824500.0],["2012-03-27",7.6218,7.9447,7.6133,7.6983,13988400.0],["2012-03-28",7.7323,8.0552,7.6983,8.0552,18521100.0],["2012-03-29",7.9107,7.9277,7.5538,7.8682,15769000.0],["2012-03-30",7.9022,7.9617,7.5113,7.5198,9816200.0],["2012-04-02",7.4264,7.4859,7.2904,7.3669,10839600.0],["2012-04-03",7.2564,7.3754,7.197,7.3414,14672700.0],["2012-04-04",7.197,7.2734,6.9081,7.2055,13651600.0],["2012-04-05",7.129,7.2564,6.9675,7.0185,9723200.0],["2012-04-09",6.8316,7.01,6.7381,6.993,10659500.0],["2012-04-10",6.9421,7.0865,6.5002,6.5342,17818500.0],["2012-04-11",6.7126,7.1885,6.7126,7.129,18581600.0],["2012-04-12",7.163,7.3669,7.1205,7.3584,10297800.0],["2012-04-13",7.4434,7.4434,7.1545,7.2564,14557800.0],["2012-04-16",7.4689,7.5623,7.129,7.163,14016700.0],["2012-04-17",7.2309,7.4519,7.214,7.3499,8727600.0],["2012-04-18",7.2734,7.3499,7.027,7.112,10230400.0],["2012-04-19",7.1035,7.197,6.8911,6.993,8397000.0],["2012-04-20",7.0355,7.3499,7.01,7.112,11827000.0],["2012-04-23",7.01,7.1545,6.9251,6.9845,9910700.0],["2012-04-24",7.0185,7.3839,6.9845,7.3074,14030700.0],["2012-04-25",7.4094,7.5368,7.3244,7.3924,9938700.0],["2012-04-26",7.7917,8.1571,7.7323,8.1401,22813400.0],["2012-04-27",8.1741,8.6245,8.1486,8.5565,18860600.0],["2012-04-30",8.5055,8.582,8.2421,8.361,9821800.0],["2012-05-01",8.395,8.6584,8.2506,8.5225,9279100.0],["2012-05-02",8.446,9.1938,8.412,8.7264,22262500.0],["2012-05-03",8.7859,8.8454,8.514,8.548,10431700.0],["2012-05-04",8.5225,8.8284,8.412,8.446,14061300.0],["2012-05-07",8.429,8.5565,8.3695,8.497,10978400.0],["2012-05-08",8.412,8.446,7.9957,8.1656,19169000.0],["2012-05-09",8.0552,8.446,7.8342,8.378,15928100.0],["2012-05-10",8.5055,8.5735,8.1911,8.2251,9211800.0],["2012-05-11",8.1316,8.463,7.9532,8.361,9944500.0],["2012-05-14",8.5225,8.5395,8.1061,8.1231,11715300.0],["2012-05-15",8.1231,8.3865,7.9277,8.2676,14533400.0],["2012-05-16",8.378,8.548,8.0467,8.0637,15126800.0],["2012-05-17",8.0892,8.1741,7.3499,7.3754,18615300.0],["2012-05-18",7.4009,7.4349,6.976,7.214,17164100.0],["2012-05-21",7.214,7.5538,7.0185,7.5283,11640000.0],["2012-05-22",7.5623,7.8937,7.4859,7.7153,11696500.0],["2012-05-23",7.6388,7.9447,7.5198,7.9022,12400000.0],["2012-05-24",7.9277,8.0212,7.7663,7.9872,9299400.0],["2012-05-25",7.9702,8.0722,7.8767,7.9277,6159200.0],["2012-05-29",8.0297,8.1741,7.8767,8.0891,8889700.0],["2012-05-30",7.9362,7.9702,7.5963,7.8087,9543500.0],["2012-05-31",7.8342,8.0552,7.4859,7.9532,14409200.0],["2012-06-01",7.6388,7.6558,6.993,7.0185,18586200.0],["2012-06-04",6.993,7.044,6.4832,6.5427,17323000.0],["2012-06-05",6.5002,6.9675,6.4917,6.9336,10809100.0],["2012-06-06",7.2394,7.5113,7.1885,7.4434,16732300.0],["2012-06-07",7.7578,7.8427,7.4689,7.5453,15168400.0],["2012-06-08",7.5623,7.6388,7.3669,7.6303,7272100.0],["2012-06-11",7.7323,7.7578,7.129,7.146,10094700.0],["2012-06-12",7.1885,7.3074,7.0865,7.2904,11889500.0],["2012-06-13",7.2649,7.3669,7.1035,7.146,13241300.0],["2012-06-14",7.1885,7.5538,7.163,7.5198,11596400.0],["2012-06-15",7.5538,7.7238,7.4179,7.6643,12369800.0],["2012-06-18",7.6303,7.9872,7.5878,7.9277,12220200.0],["2012-06-19",8.0297,8.1996,7.9277,8.1656,12447000.0],["2012-06-20",8.0976,8.3186,8.0042,8.0976,12062500.0],["2012-06-21",8.1061,8.2081,7.7408,7.7663,11387500.0],["2012-06-22",7.8597,8.0212,7.7238,7.9787,7679300.0],["2012-06-25",7.8257,8.0042,7.6643,7.8427,9544500.0],["2012-06-26",7.9787,8.378,7.9277,8.2591,15467600.0],["2012-06-27",8.4375,8.6584,8.2931,8.395,16787700.0],["2012-06-28",8.3271,8.497,8.2336,8.48,10917900.0],["2012-06-29",8.7944,9.1003,8.6754,9.0918,18113300.0],["2012-07-02",9.0748,9.3212,8.9728,9.2702,13540100.0],["2012-07-03",9.3042,9.3807,9.1598,9.2192,6583400.0],["2012-07-05",9.1768,9.5081,9.1768,9.4572,11813000.0],["2012-07-06",9.2447,9.4827,9.2107,9.4317,8675800.0],["2012-07-09",9.3637,9.4657,9.2277,9.4232,10037100.0],["2012-07-10",9.4912,9.5336,9.0918,9.1683,11763200.0],["2012-07-11",9.1938,9.2277,8.8709,8.9558,14219000.0],["2012-07-12",8.8539,9.3042,8.7519,9.2108,17228600.0],["2012-07-13",9.2107,9.6101,9.1768,9.3467,13015200.0],["2012-07-16",9.2872,9.3807,9.0663,9.2872,8317000.0],["2012-07-17",9.3297,9.5251,9.0748,9.4912,10453500.0],["2012-07-18",9.5506,9.7546,9.0663,9.1768,12259000.0],["2012-07-19",9.1938,9.2277,8.7349,8.8964,20274000.0],["2012-07-20",8.8794,9.3382,8.8709,9.2277,11346700.0],["2012-07-23",8.9558,9.4317,8.9558,9.3552,14132500.0],["2012-07-24",9.3042,9.3977,8.7774,8.9049,14163100.0],["2012-07-25",9.0578,9.1088,8.463,8.514,20932200.0],["2012-07-26",9.0578,10.1539,9.0578,10.0774,29325600.0],["2012-07-27",10.1199,10.3578,9.8905,10.2049,17273000.0],["2012-07-30",10.0604,10.1794,9.8395,9.8565,12753600.0],["2012-07-31",9.831,10.0519,9.5251,9.6016,13679900.0],["2012-08-01",9.6866,9.7036,9.3042,9.3807,14307300.0],["2012-08-02",9.3467,9.882,9.1938,9.831,14474700.0],["2012-08-03",10.0265,10.0944,9.7206,9.7546,12662200.0],["2012-08-06",9.848,9.9585,9.6016,9.7631,9448300.0],["2012-08-07",9.814,10.0265,9.6611,9.95,10087900.0],["2012-08-08",9.9075,10.3239,9.7801,10.2729,16032400.0],["2012-08-09",10.4428,10.9781,10.3663,10.7657,20517900.0],["2012-08-10",10.7232,10.7232,10.4428,10.6043,8755000.0],["2012-08-13",10.6213,10.7232,10.4258,10.5703,9120600.0],["2012-08-14",10.6722,10.8422,10.5363,10.7912,13064900.0],["2012-08-15",10.6977,10.9441,10.6382,10.8592,12843400.0],["2012-08-16",10.8592,11.6834,10.8337,11.5559,24592300.0],["2012-08-17",11.7344,11.8193,11.2585,11.369,19506700.0],["2012-08-20",11.4625,11.4625,10.7742,11.0546,18268400.0],["2012-08-21",11.0546,11.2585,10.7997,10.8677,11872600.0],["2012-08-22",11.0546,11.5389,11.0121,11.2925,23379900.0],["2012-08-23",11.2585,11.4964,11.1906,11.318,15012600.0],["2012-08-24",11.2925,11.6069,11.233,11.4795,10080400.0],["2012-08-27",11.5304,11.6069,11.1736,11.25,11820400.0],["2012-08-28",11.25,11.3945,11.1141,11.284,9833300.0],["2012-08-29",11.2755,11.471,11.2245,11.386,8290800.0],["2012-08-30",11.2925,11.471,11.1311,11.3435,8318100.0],["2012-08-31",11.4964,11.7004,11.3095,11.6239,10839700.0],["2012-09-04",11.6239,11.8023,11.403,11.6834,10071300.0],["2012-09-05",11.6579,11.9638,11.5814,11.9298,13791400.0],["2012-09-06",12.0063,12.4736,11.9553,12.4141,14163300.0],["2012-09-07",12.4736,12.6011,12.3207,12.5331,13024900.0],["2012-09-10",12.4906,12.6181,12.2782,12.3292,8782800.0],["2012-09-11",12.2952,12.5331,12.2952,12.4651,10553500.0],["2012-09-12",12.6265,13.3403,12.5501,13.2128,22268800.0],["2012-09-13",13.2383,13.8841,12.8984,13.6122,20018300.0],["2012-09-14",13.7481,14.139,13.7312,14.037,18266800.0],["2012-09-17",14.0201,14.037,13.5527,13.7057,15263500.0],["2012-09-18",13.7057,13.9351,13.2978,13.3913,12229100.0],["2012-09-19",13.4083,14.3599,13.4083,13.9606,21656100.0],["2012-09-20",13.9521,14.224,13.6802,14.207,16191700.0],["2012-09-21",14.4024,14.8443,14.2155,14.4279,26350300.0],["2012-09-24",14.4534,14.5044,13.9861,14.241,13846700.0],["2012-09-25",14.122,14.3939,13.6292,13.6462,20106500.0],["2012-09-26",13.6802,13.8501,12.737,13.0004,23978300.0],["2012-09-27",13.1024,13.5442,12.9409,13.2893,15795500.0],["2012-09-28",13.1364,13.2893,13.0769,13.1703,10203900.0],["2012-10-01",13.0939,13.3148,12.9154,13.0089,11495600.0],["2012-10-02",13.0599,13.3573,12.9239,13.2213,12161600.0],["2012-10-03",13.3233,14.105,13.2893,14.0201,16548200.0],["2012-10-04",14.139,14.3514,13.8076,14.0795,12125300.0],["2012-10-05",14.258,14.4789,14.071,14.1305,10591200.0],["2012-10-08",14.0455,14.071,13.6207,13.6717,8824600.0],["2012-10-09",13.6292,13.6802,13.3573,13.3998,10837900.0],["2012-10-10",13.3743,13.7821,13.3658,13.5017,12640500.0],["2012-10-11",13.6717,13.7991,13.2383,13.3318,8296000.0],["2012-10-12",13.2298,13.3233,13.0089,13.2638,7832800.0],["2012-10-15",13.3318,14.0201,13.1704,13.9351,10898000.0],["2012-10-16",13.9946,14.207,13.6802,14.071,9270400.0],["2012-10-17",14.4364,15.1587,14.4364,14.8188,18713300.0],["2012-10-18",14.7848,15.3796,14.7338,14.9972,16165700.0],["2012-10-19",14.9462,15.2946,14.6658,15.2011,15714500.0],["2012-10-22",15.1332,15.5495,14.9547,15.1162,10827100.0],["2012-10-23",14.8103,14.8867,14.4194,14.7083,12505100.0],["2012-10-24",14.7678,14.9547,14.6233,14.8273,9821200.0],["2012-10-25",14.9887,15.2606,14.0201,14.4534,20863200.0],["2012-10-26",14.5299,14.8103,14.0625,14.6828,14193100.0],["2012-10-31",14.8952,14.9972,14.4874,14.7338,9296600.0],["2012-11-01",14.8103,15.3286,14.8103,15.1077,13100900.0],["2012-11-02",15.2691,15.3796,14.7423,14.7593,8888700.0],["2012-11-05",14.6573,15.2861,14.5979,15.1587,7279200.0],["2012-11-06",15.2266,15.524,15.0737,15.2011,10677000.0],["2012-11-07",15.0057,15.4475,14.7678,15.0907,12204700.0],["2012-11-08",15.1247,15.1587,14.4874,14.7593,8535500.0],["2012-11-09",14.6573,14.7848,13.8501,14.275,18865000.0],["2012-11-12",14.3259,14.6488,13.7821,13.8076,12837900.0],["2012-11-13",13.6377,14.1645,13.4423,13.7397,13126900.0],["2012-11-14",13.8331,13.9181,12.873,12.9494,16869800.0],["2012-11-15",12.9409,13.5357,12.3631,12.9494,21099400.0],["2012-11-16",12.9409,13.5782,12.8645,13.3233,15878800.0],["2012-11-19",13.5867,14.0031,13.3573,13.5102,14490800.0],["2012-11-20",13.7651,14.4024,13.7651,14.2325,16168000.0],["2012-11-21",14.3175,14.5809,14.0031,14.3005,12197000.0],["2012-11-23",14.3939,14.5724,14.156,14.4704,4183600.0],["2012-11-26",14.4024,14.5639,14.1985,14.5129,11399700.0],["2012-11-27",14.5044,14.8613,14.3514,14.5384,11255600.0],["2012-11-28",14.4874,14.5724,13.8756,14.4449,11198000.0],["2012-11-29",14.5129,14.8358,14.4109,14.5554,12662600.0],["2012-11-30",14.4959,14.5554,13.9436,14.2835,24124200.0],["2012-12-03",14.4109,14.5978,14.2155,14.4024,8180400.0],["2012-12-04",14.6488,14.7593,14.241,14.5214,11215800.0],["2012-12-05",14.5384,14.6148,13.7227,13.7651,13681800.0],["2012-12-06",13.7227,13.9521,13.4338,13.8331,9315500.0],["2012-12-07",13.9011,14.139,13.6972,13.9776,7492000.0],["2012-12-10",13.9946,14.19,13.8331,13.9351,5085400.0],["2012-12-11",14.0201,14.156,13.8841,14.0031,5940000.0],["2012-12-12",14.0625,14.7338,13.9861,14.5384,11700400.0],["2012-12-13",14.4959,14.8698,14.4194,14.5809,7897400.0],["2012-12-14",14.5639,14.6743,14.4194,14.5639,5002400.0],["2012-12-17",14.5894,15.3796,14.5894,15.3286,13359700.0],["2012-12-18",15.3966,15.8979,15.3881,15.8129,12338600.0],["2012-12-19",15.9064,16.0253,15.4051,15.6855,9756100.0],["2012-12-20",15.575,15.8554,15.3881,15.711,8679100.0],["2012-12-21",15.456,15.4985,15.2011,15.456,9440100.0],["2012-12-24",15.4221,15.6345,15.3796,15.4221,1991000.0],["2012-12-26",15.4645,15.592,15.1162,15.1162,6168500.0],["2012-12-27",15.0907,15.2351,14.6998,15.0907,9672300.0],["2012-12-28",14.9887,15.1671,14.8698,14.9547,5733700.0],["2012-12-31",14.9037,15.49,14.7678,15.4306,9665200.0],["2013-01-02",16.0423,16.1528,15.6345,15.8044,9998200.0],["2013-01-03",15.8384,16.0593,15.5665,15.7789,7803000.0],["2013-01-04",15.8044,16.2633,15.6685,16.1953,8670500.0],["2013-01-07",16.1358,16.5437,16.0678,16.4077,8318600.0],["2013-01-08",16.4757,16.5776,16.2208,16.5691,7994900.0],["2013-01-09",16.6711,16.8241,16.4162,16.5607,9398300.0],["2013-01-10",16.6796,16.6966,16.1188,16.4927,6878500.0],["2013-01-11",16.6031,16.7391,16.3142,16.4332,7516600.0],["2013-01-14",16.5522,16.6456,16.1528,16.2293,8673600.0],["2013-01-15",16.0933,16.5437,16.0848,16.5437,7983500.0],["2013-01-16",16.4757,16.6286,16.2972,16.4332,5527400.0],["2013-01-17",16.6541,17.4528,16.6371,17.3084,14491700.0],["2013-01-18",17.3594,17.4528,17.1215,17.4104,7975100.0],["2013-01-22",17.4698,17.5463,17.1809,17.4613,7227400.0],["2013-01-23",17.4613,17.9712,17.3934,17.7078,11261100.0],["2013-01-24",17.8352,18.2516,17.5973,17.8267,11280200.0],["2013-01-25",17.9372,18.413,17.7332,18.413,9664700.0],["2013-01-28",18.4555,18.6679,17.6398,17.8097,10126900.0],["2013-01-29",17.9882,18.2601,17.6908,17.9372,11243300.0],["2013-01-30",18.0306,18.2091,17.6908,17.8862,10237200.0],["2013-01-31",17.1894,17.6483,16.2378,17.6228,17688600.0],["2013-02-01",17.7078,18.0476,17.2489,17.2914,11047600.0],["2013-02-04",17.113,17.3849,16.7136,16.7221,12384700.0],["2013-02-05",16.8241,17.0195,16.1528,16.7731,14856000.0],["2013-02-06",16.7136,16.9515,16.5692,16.7306,10486200.0],["2013-02-07",16.7561,16.8326,16.1698,16.4842,10530200.0],["2013-02-08",16.5012,16.6031,16.2463,16.5437,7336000.0],["2013-02-11",16.4842,16.7476,16.2888,16.3992,7828200.0],["2013-02-12",16.4162,17.5463,16.4162,17.2659,16711000.0],["2013-02-13",17.1809,17.4613,17.0195,17.1894,6664200.0],["2013-02-14",17.1469,17.3339,17.096,17.2234,6464300.0],["2013-02-15",17.1809,17.5208,17.1809,17.2574,6649700.0],["2013-02-19",17.2659,17.5038,16.5947,16.9515,9445900.0],["2013-02-20",16.7306,16.7561,15.677,15.8044,12943100.0],["2013-02-21",15.7364,16.2208,15.2776,15.9319,13351200.0],["2013-02-22",16.0848,16.1443,15.8299,16.0593,6158400.0],["2013-02-25",16.1613,16.2293,15.3031,15.3116,11077500.0],["2013-02-26",15.49,16.2208,15.3116,16.1868,14170400.0],["2013-02-27",16.1528,16.6541,16.0168,16.3992,11264200.0],["2013-02-28",16.4502,16.7306,16.2123,16.2972,8342800.0],["2013-03-01",16.1528,16.4502,15.8044,16.3567,7504900.0],["2013-03-04",16.2718,16.8156,16.2463,16.7561,8334600.0],["2013-03-05",16.858,17.2999,16.8411,17.1809,8700000.0],["2013-03-06",17.2999,17.4189,16.909,17.062,7674800.0],["2013-03-07",17.1385,17.2149,16.909,17.1554,5286000.0],["2013-03-08",17.3339,17.3849,16.8411,17.2149,7176000.0],["2013-03-11",17.2064,17.3679,17.0365,17.1215,5732000.0],["2013-03-12",17.1045,17.1215,16.6456,16.7816,6934600.0],["2013-03-13",16.7731,17.1215,16.6286,16.8835,11354600.0],["2013-03-14",17.0365,17.6058,16.9515,17.4698,12362600.0],["2013-03-15",17.4189,17.7247,17.3424,17.6313,10771700.0],["2013-03-18",17.3679,17.8267,17.2744,17.6313,8020700.0],["2013-03-19",17.9627,18.0986,17.5378,17.6908,9589400.0],["2013-03-20",17.9117,18.3535,17.8352,18.1666,9101200.0],["2013-03-21",18.0986,18.1751,17.7247,17.8182,14631400.0],["2013-03-22",17.9202,17.9542,17.4443,17.5463,6886000.0],["2013-03-25",17.6313,17.9202,17.1724,17.2914,10064200.0],["2013-03-26",17.4443,17.4528,17.0535,17.1385,6348100.0],["2013-03-27",17.0195,17.3084,16.8496,17.2659,5675900.0],["2013-03-28",17.2914,17.4528,17.0705,17.1979,5710800.0],["2013-04-01",17.1554,17.3509,16.8071,17.096,7354700.0],["2013-04-02",17.1554,17.3934,16.7901,16.875,8096300.0],["2013-04-03",16.8496,16.9855,15.7874,16.1528,16203000.0],["2013-04-04",16.2463,16.3822,16.0253,16.1273,9000900.0],["2013-04-05",15.7279,16.2887,15.6175,16.2548,10253100.0],["2013-04-08",16.2293,16.8241,16.0593,16.7646,9318300.0],["2013-04-09",16.6626,16.8751,16.3652,16.5267,6115100.0],["2013-04-10",16.6201,16.6371,16.1528,16.3567,8684200.0],["2013-04-11",16.3482,16.7306,16.2803,16.4162,6969300.0],["2013-04-12",16.2888,16.7306,16.2548,16.3312,5654000.0],["2013-04-15",16.1613,16.1698,15.1671,15.1671,11352800.0],["2013-04-16",15.643,15.8469,15.2691,15.8044,13140500.0],["2013-04-17",15.575,15.592,15.1162,15.5155,9467300.0],["2013-04-18",15.524,15.5665,14.8358,14.9037,9833600.0],["2013-04-19",15.0057,15.4221,14.9207,15.2861,9983300.0],["2013-04-22",15.3201,15.609,14.9547,15.558,6561200.0],["2013-04-23",15.9914,16.7136,15.9914,16.4842,13685400.0],["2013-04-24",16.5097,16.892,16.2208,16.7306,12446100.0],["2013-04-25",16.7816,17.9457,16.6796,17.6653,16659600.0],["2013-04-26",18.0136,18.2855,17.6228,18.1411,14438300.0],["2013-04-29",18.3195,18.4725,17.8607,18.0221,10236300.0],["2013-04-30",17.8352,18.0391,17.5038,17.8352,9012500.0],["2013-05-01",17.7502,17.8437,17.3679,17.7587,9490100.0],["2013-05-02",17.9117,18.6509,17.8777,18.6339,10879700.0],["2013-05-03",18.9908,19.3562,18.5999,18.9653,13533600.0],["2013-05-06",18.9313,19.3307,18.7784,19.2372,7451400.0],["2013-05-07",19.2627,19.4666,19.0248,19.4326,8332000.0],["2013-05-08",19.4241,19.4581,19.0418,19.4241,7800300.0],["2013-05-09",19.4072,20.0444,19.3392,19.4157,11834100.0],["2013-05-10",19.4156,19.747,19.2372,19.73,6292000.0],["2013-05-13",19.6706,20.0104,19.5941,19.8745,5730000.0],["2013-05-14",20.0019,20.6137,19.917,20.6052,7750900.0],["2013-05-15",20.5627,20.7922,20.2144,20.3758,8502700.0],["2013-05-16",20.2738,20.5203,19.5686,19.8405,12015100.0],["2013-05-17",19.951,20.4438,19.951,20.3503,7006400.0],["2013-05-20",20.2399,20.5373,19.9595,20.0614,6048700.0],["2013-05-21",20.1124,20.2993,19.2287,19.5856,10709100.0],["2013-05-22",19.4581,20.0699,18.8549,19.0588,13818800.0],["2013-05-23",18.6849,19.4241,18.4385,19.1437,14472900.0],["2013-05-24",19.0503,19.3307,18.7699,19.3137,7688100.0],["2013-05-28",19.6791,19.9255,19.1013,19.3647,6424900.0],["2013-05-29",19.1777,19.1862,18.5405,18.7359,7061400.0],["2013-05-30",18.8463,19.0673,18.532,18.7869,4845400.0],["2013-05-31",18.6594,19.0163,18.328,18.345,6163100.0],["2013-06-03",18.5405,18.5405,17.6228,18.1156,9465900.0],["2013-06-04",18.1326,18.3195,17.3934,17.4698,13349000.0],["2013-06-05",17.3934,17.4189,16.9515,17.13,12963900.0],["2013-06-06",17.0535,17.9966,16.9515,17.9287,10481500.0],["2013-06-07",18.1156,18.464,17.5718,17.8947,8728900.0],["2013-06-10",17.9202,17.9797,17.1215,17.5378,8391100.0],["2013-06-11",17.2489,17.5888,16.994,17.0875,5795200.0],["2013-06-12",17.3084,17.3424,16.926,17.0025,6984200.0],["2013-06-13",16.994,17.8607,16.977,17.7927,6870900.0],["2013-06-14",17.7502,18.0561,17.6993,17.7247,5685600.0],["2013-06-17",17.9117,18.481,17.8012,18.2006,7899400.0],["2013-06-18",18.1751,18.3705,17.7332,18.2601,7105400.0],["2013-06-19",18.311,18.3535,17.6143,17.6398,7609400.0],["2013-06-20",17.1045,17.1555,15.575,16.0338,28389200.0],["2013-06-21",16.3227,16.3567,15.3881,15.9829,14098700.0],["2013-06-24",15.2351,15.8554,15.0822,15.558,12191800.0],["2013-06-25",16.1783,16.5437,15.9829,16.1613,15671600.0],["2013-06-26",16.3312,16.4672,16.0083,16.1698,11838200.0],["2013-06-27",16.3992,16.5097,16.0508,16.4672,11912500.0],["2013-06-28",16.4417,16.4672,15.9914,16.1188,13972100.0],["2013-07-01",16.2548,16.5607,16.1953,16.2378,5602400.0],["2013-07-02",16.1698,16.4162,16.0338,16.1443,7758100.0],["2013-07-03",16.0338,16.3142,16.0253,16.2717,3051700.0],["2013-07-05",16.4077,16.4077,15.524,15.7959,7848700.0],["2013-07-08",15.8639,15.9744,15.3031,15.3456,8449800.0],["2013-07-09",15.473,16.3822,15.473,16.1868,13725600.0],["2013-07-10",16.2123,16.4077,15.9574,16.1613,6781600.0],["2013-07-11",17.096,17.4189,16.96,17.3254,12566900.0],["2013-07-12",17.3339,17.4783,17.0195,17.1809,5211000.0],["2013-07-15",17.1724,17.2404,16.4842,16.6031,7440000.0],["2013-07-16",16.5861,16.96,16.2463,16.3822,9457800.0],["2013-07-17",16.3737,16.8156,16.1273,16.5607,7292800.0],["2013-07-18",16.5946,16.7306,16.1783,16.2378,5866600.0],["2013-07-19",16.2123,16.5692,16.1273,16.4502,5058800.0],["2013-07-22",16.4417,16.5692,16.0338,16.2633,7792800.0],["2013-07-23",16.3142,16.5267,16.2378,16.4332,4687600.0],["2013-07-24",16.4162,16.6031,15.4221,15.677,12901500.0],["2013-07-25",14.5214,14.6148,13.7057,14.0625,31729500.0],["2013-07-26",14.0286,14.292,13.7906,13.9011,18038900.0],["2013-07-29",13.8076,14.19,13.8076,13.9266,13679800.0],["2013-07-30",14.071,14.1645,13.7142,13.7481,17986400.0],["2013-07-31",13.7566,14.4279,13.6887,14.1305,16020900.0],["2013-08-01",14.3606,14.4373,14.0368,14.2498,8799800.0],["2013-08-02",14.2924,14.7356,14.2584,14.676,10307200.0],["2013-08-05",14.5993,14.6163,14.1135,14.3691,10832800.0],["2013-08-06",14.2839,14.301,13.7726,13.7981,10854400.0],["2013-08-07",13.73,13.73,13.3464,13.4487,12406300.0],["2013-08-08",13.6618,13.7129,13.3976,13.4317,8883300.0],["2013-08-09",13.389,13.4913,13.1589,13.355,10770900.0],["2013-08-12",13.3379,13.568,13.3123,13.4061,9882200.0],["2013-08-13",13.4487,13.4487,12.8692,13.0993,15943600.0],["2013-08-14",13.0311,13.0396,12.7243,12.8777,12906100.0],["2013-08-15",12.4942,13.7214,12.1277,13.5595,26826200.0],["2013-08-16",13.6362,14.1902,13.6021,13.8748,22727800.0],["2013-08-19",14.1135,14.1135,13.2612,13.3379,14072400.0],["2013-08-20",13.4913,13.9004,13.372,13.7981,9928200.0],["2013-08-21",13.7044,14.0453,13.6106,13.7214,13100000.0],["2013-08-22",13.7726,14.1476,13.73,13.9089,6437000.0],["2013-08-23",14.0027,14.0027,13.3123,13.6873,10116600.0],["2013-08-26",13.6532,14.2669,13.4487,13.764,6704500.0],["2013-08-27",13.5339,13.6192,13.2356,13.2868,9568800.0],["2013-08-28",13.2442,13.2612,12.9203,13.1078,10373900.0],["2013-08-29",13.1163,13.6703,13.0908,13.5169,9268200.0],["2013-08-30",13.5339,13.5339,13.0737,13.1163,7875000.0],["2013-09-03",13.2868,13.4487,13.1078,13.1163,9145100.0],["2013-09-04",13.1248,13.3123,12.98,13.0567,10027000.0],["2013-09-05",13.1163,13.1845,12.9033,12.997,7603300.0],["2013-09-06",13.2953,13.4913,13.0822,13.1845,9137600.0],["2013-09-09",13.2186,14.2754,13.2186,14.1731,16023500.0],["2013-09-10",14.2498,14.2498,13.8834,13.8834,10034300.0],["2013-09-11",13.8663,14.2754,13.8578,14.139,7510000.0],["2013-09-12",14.0964,14.693,14.0453,14.0879,9309000.0],["2013-09-13",14.0879,14.2157,13.8748,14.0794,4717300.0],["2013-09-16",14.4714,14.7868,14.4629,14.6078,16845200.0],["2013-09-17",14.5993,14.7868,14.4032,14.4885,6042400.0],["2013-09-18",14.4885,15.426,14.1902,15.2811,15293200.0],["2013-09-19",15.3748,15.6561,14.9487,15.0169,11588600.0],["2013-09-20",15.0425,15.0596,14.5041,14.6323,12582700.0],["2013-09-23",14.6323,14.6408,14.1365,14.316,9238100.0],["2013-09-24",14.3673,14.9143,14.2306,14.6152,11789000.0],["2013-09-25",14.7861,14.957,14.4271,14.6835,7493500.0],["2013-09-26",14.7092,14.7434,14.4186,14.5126,6349100.0],["2013-09-27",14.4015,14.4699,14.0511,14.1622,9914600.0],["2013-09-30",13.8801,14.2818,13.7861,14.1023,7487100.0],["2013-10-01",14.1536,14.2904,14.0682,14.2476,7435900.0],["2013-10-02",14.1536,14.5639,14.0596,14.4528,6848000.0],["2013-10-03",14.5895,14.6066,14.0169,14.1023,6994500.0],["2013-10-04",14.0682,14.128,13.6579,13.8459,7805200.0],["2013-10-07",13.6921,13.9656,13.6323,13.6921,4863000.0],["2013-10-08",13.675,13.863,13.2306,13.3246,8210600.0],["2013-10-09",13.3588,13.4955,13.0596,13.316,10730400.0],["2013-10-10",13.5639,13.7519,13.4357,13.5554,7698000.0],["2013-10-11",13.7861,13.8887,13.5895,13.769,6101500.0],["2013-10-14",13.6665,13.7006,13.316,13.6665,6147100.0],["2013-10-15",13.5981,13.6579,13.2391,13.2819,7906200.0],["2013-10-16",13.4528,13.8032,13.2562,13.6921,9681600.0],["2013-10-17",13.6152,14.2989,13.5639,14.2391,11682600.0],["2013-10-18",14.3588,14.487,14.0511,14.1707,6190000.0],["2013-10-21",14.2562,14.4357,13.7006,13.9998,7026800.0],["2013-10-22",14.0767,14.4442,14.0425,14.128,10719900.0],["2013-10-23",13.9998,14.6408,13.9998,14.2562,11186100.0],["2013-10-24",14.7519,15.4271,14.7263,15.2562,22033100.0],["2013-10-25",15.2989,15.4442,15.1194,15.4186,12610900.0],["2013-10-28",15.4271,15.5981,15.222,15.4015,8968500.0],["2013-10-29",15.4442,15.5639,15.2818,15.5639,8352300.0],["2013-10-30",15.5895,15.5895,15.2049,15.3844,8798600.0],["2013-10-31",15.3331,15.3417,15.034,15.0852,10781300.0],["2013-11-01",15.0938,15.2305,14.7519,14.9998,11102900.0],["2013-11-04",15.0852,15.4955,15.0681,15.2391,9226800.0],["2013-11-05",15.1536,15.3075,14.6494,14.9827,12239000.0],["2013-11-06",15.0596,15.3246,14.8716,15.1878,11655700.0],["2013-11-07",15.3587,15.6579,14.9314,14.9656,7743700.0],["2013-11-08",14.8374,14.8374,14.0853,14.4015,18292600.0],["2013-11-11",14.4528,14.4528,14.1023,14.2818,6705000.0],["2013-11-12",14.2647,14.5211,14.1024,14.3246,11216600.0],["2013-11-13",14.2647,14.7006,14.222,14.5553,6977300.0],["2013-11-14",14.6152,15.3844,14.5724,15.2647,11850800.0],["2013-11-15",15.3587,15.5553,15.3416,15.4698,11973800.0],["2013-11-18",15.4613,15.9228,15.4442,15.6237,10414300.0],["2013-11-19",15.581,15.7604,15.4442,15.5639,6758700.0],["2013-11-20",15.7006,15.8972,15.2989,15.487,9336100.0],["2013-11-21",15.5126,15.8032,15.2989,15.7092,7057600.0],["2013-11-22",15.7519,15.8117,15.4784,15.5724,5490200.0],["2013-11-25",15.6835,15.6921,15.2134,15.5126,5187200.0],["2013-11-26",15.5639,16.3245,15.5639,16.1963,10772600.0],["2013-11-27",16.222,16.4527,16.0681,16.1109,4642300.0],["2013-11-29",16.1707,16.2305,15.8972,16.0339,2999500.0],["2013-12-02",16.0596,16.0681,15.7006,15.8117,5455500.0],["2013-12-03",15.6835,15.8886,15.5468,15.7519,7076600.0],["2013-12-04",15.5382,15.8886,15.316,15.6835,7932800.0],["2013-12-05",15.5895,15.6579,15.2476,15.3758,8293100.0],["2013-12-06",15.598,15.7861,15.4527,15.5382,7826200.0],["2013-12-09",15.5724,15.9314,15.5468,15.6664,6028800.0],["2013-12-10",15.8032,16.2134,15.7092,15.7519,5280000.0],["2013-12-11",15.7263,15.7348,15.2989,15.4442,6785800.0],["2013-12-12",15.4357,15.5468,15.2818,15.4357,4204400.0],["2013-12-13",15.4699,15.6322,15.3417,15.41,4544800.0],["2013-12-16",15.4869,15.7519,15.4613,15.4784,4425900.0],["2013-12-17",15.4613,15.5127,15.127,15.4441,5714100.0],["2013-12-18",15.7612,16.0612,15.2813,15.7784,15700600.0],["2013-12-19",15.9584,15.9669,15.5812,15.6412,5657400.0],["2013-12-20",15.7098,16.1126,15.6669,15.9583,9371800.0],["2013-12-23",16.1383,16.9354,16.0869,16.8925,11411100.0],["2013-12-24",16.9011,17.1582,16.5583,16.9097,4838900.0],["2013-12-26",17.0125,17.4153,16.9268,17.1239,6264600.0],["2013-12-27",17.1239,17.3468,16.9868,17.2011,4408900.0],["2013-12-30",17.2097,17.4068,17.1239,17.2525,5561700.0],["2013-12-31",17.3468,17.561,17.2182,17.4582,6132800.0],["2014-01-02",17.3553,17.4325,17.0211,17.2096,5616900.0],["2014-01-03",17.2439,17.4668,17.1239,17.1754,3716900.0],["2014-01-06",17.2611,17.3639,16.8925,17.004,6601100.0],["2014-01-07",17.2011,17.2182,16.6954,16.7468,7194900.0],["2014-01-08",16.7211,17.064,16.5926,16.9525,8660800.0],["2014-01-09",17.0297,17.0554,16.6868,16.9611,5202600.0],["2014-01-10",16.9097,17.5096,16.8754,17.2782,11384400.0],["2014-01-13",17.1411,17.1497,16.5069,16.6269,8761700.0],["2014-01-14",16.7383,16.8497,16.4983,16.7297,5193000.0],["2014-01-15",16.8154,16.8325,16.5754,16.6868,4437000.0],["2014-01-16",16.6526,16.9354,16.3954,16.8754,5388200.0],["2014-01-17",16.8583,16.8583,16.5497,16.5926,4544200.0],["2014-01-21",16.6611,16.7211,16.3097,16.4554,4930000.0],["2014-01-22",16.4726,16.9183,16.3697,16.824,5522100.0],["2014-01-23",16.6697,16.8668,16.4983,16.8411,4669300.0],["2014-01-24",16.6783,16.7297,16.0698,16.1469,6972700.0],["2014-01-27",16.1898,16.5669,15.607,16.0355,7969400.0],["2014-01-28",16.2326,16.7554,16.1983,16.6697,8873800.0],["2014-01-29",16.4383,16.7897,16.3269,16.6526,9793800.0],["2014-01-30",17.4068,17.8096,16.5926,16.944,12568800.0],["2014-01-31",17.0211,17.8096,16.9011,17.4153,14350900.0],["2014-02-03",17.6982,17.6982,16.6783,16.8754,11087700.0],["2014-02-04",16.9097,17.2268,16.7211,17.0297,8536800.0],["2014-02-05",16.8325,16.9011,16.4554,16.704,9105300.0],["2014-02-06",16.7983,17.3982,16.7897,17.2525,7816900.0],["2014-02-07",17.3296,17.3639,16.8411,16.9697,9950500.0],["2014-02-10",16.9525,17.0639,16.5154,16.584,9673400.0],["2014-02-11",16.5411,16.9097,16.4554,16.8582,8756900.0],["2014-02-12",16.9182,17.004,16.7297,16.7983,5005500.0],["2014-02-13",16.7468,17.0125,16.5926,16.9868,5186000.0],["2014-02-14",16.9697,17.1668,16.7726,17.1582,5436100.0],["2014-02-18",17.2268,17.3382,16.7297,16.9611,6470400.0],["2014-02-19",16.9268,17.1239,16.7554,16.8497,6009800.0],["2014-02-20",16.8925,17.1754,16.6697,17.1582,10637100.0],["2014-02-21",17.1839,17.5525,17.0382,17.4582,9679300.0],["2014-02-24",17.501,17.5696,17.2525,17.501,8780800.0],["2014-02-25",17.4668,17.8953,17.2954,17.7239,7304700.0],["2014-02-26",17.741,18.5552,17.5696,18.2124,12628700.0],["2014-02-27",18.2038,18.2638,17.9124,18.2467,10833100.0],["2014-02-28",18.2381,18.2467,17.7924,17.9896,10117000.0],["2014-03-03",17.801,17.9124,17.5782,17.8353,6453100.0],["2014-03-04",18.3324,18.3495,17.8096,17.921,12214700.0],["2014-03-05",17.921,18.041,17.6296,17.6896,7291200.0],["2014-03-06",17.7067,17.8267,17.501,17.6382,5180900.0],["2014-03-07",17.7069,17.7155,17.2258,17.4492,7003600.0],["2014-03-10",17.3461,17.4835,17.1399,17.1828,6054400.0],["2014-03-11",17.243,17.4406,16.9595,17.1227,6075700.0],["2014-03-12",16.8735,16.9251,16.5728,16.8993,7893300.0],["2014-03-13",16.9423,16.9852,16.2807,16.4783,11300700.0],["2014-03-14",16.4182,16.6072,16.3237,16.4526,6785300.0],["2014-03-17",16.4869,16.7275,16.3495,16.5127,4670700.0],["2014-03-18",16.6244,16.8649,16.4869,16.7361,4588000.0],["2014-03-19",17.3718,17.4578,16.6759,16.8478,8565400.0],["2014-03-20",16.9079,16.9766,16.4869,16.6673,8640300.0],["2014-03-21",16.779,16.7876,16.3752,16.4182,8981600.0],["2014-03-24",16.4783,16.5213,16.0058,16.1862,7593300.0],["2014-03-25",15.9972,16.3065,15.9113,16.1519,7436800.0],["2014-03-26",16.2206,16.3323,15.9543,15.9543,5565800.0],["2014-03-27",15.9714,16.2464,15.7996,16.0488,6906300.0],["2014-03-28",16.1261,16.4526,16.0574,16.3323,5514100.0],["2014-03-31",16.4268,16.6416,16.1776,16.4869,4711100.0],["2014-04-01",16.5041,16.9165,16.4182,16.8649,6404300.0],["2014-04-02",16.8735,17.011,16.6673,16.9165,4419200.0],["2014-04-03",16.8821,17.0024,16.6416,16.9337,3363000.0],["2014-04-04",17.011,17.3117,16.5814,16.7447,7975000.0],["2014-04-07",16.7189,16.7704,16.2034,16.3495,6499400.0],["2014-04-08",16.3838,16.6158,16.2635,16.4268,7261700.0],["2014-04-09",16.4955,16.5728,16.0745,16.4526,5991200.0],["2014-04-10",16.4697,16.7017,16.2721,16.2721,5512800.0],["2014-04-11",16.1604,16.3924,15.98,16.0745,5091100.0],["2014-04-14",16.1862,16.3151,15.9886,16.1175,3494600.0],["2014-04-15",16.1261,16.401,15.7309,16.0574,5934600.0],["2014-04-16",16.1261,16.3151,15.9371,16.2378,3779900.0],["2014-04-17",16.2378,16.2807,15.9886,16.0745,4609200.0],["2014-04-21",16.066,16.1347,15.834,16.0831,6211900.0],["2014-04-22",16.0659,16.2721,15.9972,16.0402,5880800.0],["2014-04-23",16.0488,16.0574,15.6364,15.9543,9282800.0],["2014-04-24",16.59,16.633,16.0831,16.3151,10742300.0],["2014-04-25",16.1948,16.255,15.7395,15.8426,8624000.0],["2014-04-28",15.8598,16.2979,15.6106,15.6793,8919100.0],["2014-04-29",15.6793,15.834,15.5419,15.7395,4801100.0],["2014-04-30",15.7051,15.8512,15.5934,15.7996,4228200.0],["2014-05-01",15.8168,16.1862,15.7738,15.9199,4380900.0],["2014-05-02",15.8941,16.2807,15.834,16.0745,4496400.0],["2014-05-05",15.9886,16.1175,15.8082,15.9027,3675200.0],["2014-05-06",15.8598,15.8941,15.5591,15.6965,6564100.0],["2014-05-07",15.7309,15.791,15.5075,15.6364,4548300.0],["2014-05-08",15.645,15.8683,15.4817,15.602,6043700.0],["2014-05-09",15.5505,15.7996,15.4731,15.7395,5857600.0],["2014-05-12",15.8082,16.2807,15.8082,16.1862,8344900.0],["2014-05-13",16.2034,16.6845,16.1948,16.4096,11630700.0],["2014-05-14",16.4096,16.4268,16.066,16.0831,7655800.0],["2014-05-15",16.0144,16.2464,15.6965,16.169,7244400.0],["2014-05-16",16.3323,16.444,16.0831,16.1862,5616900.0],["2014-05-19",16.1175,16.169,15.9285,16.1175,3873500.0],["2014-05-20",16.0574,16.1175,15.791,15.98,6409500.0],["2014-05-21",15.98,16.1776,15.8769,16.1604,5673500.0],["2014-05-22",16.1605,16.6502,16.0659,16.5127,6376100.0],["2014-05-23",16.5385,16.9766,16.4869,16.9251,9581500.0],["2014-05-27",17.011,17.0797,16.7619,17.011,9608900.0],["2014-05-28",17.2,17.3117,16.8821,16.9766,6587700.0],["2014-05-29",17.0625,17.2344,16.8478,16.9594,5190000.0],["2014-05-30",16.8993,16.9766,16.7103,16.8048,4803400.0],["2014-06-02",16.8048,16.9423,16.7017,16.8821,3934400.0],["2014-06-03",16.7962,17.0625,16.7618,16.9165,4719200.0],["2014-06-04",16.8478,16.9852,16.6674,16.8478,3266100.0],["2014-06-05",16.8392,17.1571,16.7447,17.0797,5248300.0],["2014-06-06",17.1485,17.3375,17.1055,17.2945,5128900.0],["2014-06-09",17.2773,17.5866,17.2258,17.3804,5340700.0],["2014-06-10",17.3547,17.4234,17.2172,17.2945,3849800.0],["2014-06-11",17.1828,17.2172,16.7962,16.8649,5454300.0],["2014-06-12",16.8392,17.011,16.7017,16.822,4361200.0],["2014-06-13",16.8134,16.8478,16.6072,16.6845,4385100.0],["2014-06-16",16.6931,16.8993,16.4955,16.7962,8488100.0],["2014-06-17",16.7359,17.0116,16.512,16.8996,5040500.0],["2014-06-18",16.8824,16.9426,16.5723,16.8134,5907000.0],["2014-06-19",16.8737,17.1494,16.8307,16.9426,4546800.0],["2014-06-20",16.9599,16.9685,16.667,16.9254,5404000.0],["2014-06-23",16.9082,17.2269,16.8737,17.1408,6944600.0],["2014-06-24",17.0805,17.5887,17.0288,17.1924,6261700.0],["2014-06-25",17.158,17.2872,17.0116,17.2097,3515500.0],["2014-06-26",17.2613,17.2613,16.9685,17.0977,4965500.0],["2014-06-27",17.1063,17.3733,16.9771,17.2958,12420400.0],["2014-06-30",17.3475,17.5714,17.2958,17.3647,6414700.0],["2014-07-01",17.4336,17.7781,17.3561,17.6576,4469600.0],["2014-07-02",17.692,17.7781,17.4336,17.4939,3543400.0],["2014-07-03",17.537,17.6231,17.3992,17.5111,2935400.0],["2014-07-07",17.4078,17.4939,17.1494,17.2269,3849200.0],["2014-07-08",17.201,17.3647,17.0891,17.2183,4178900.0],["2014-07-09",17.2355,17.4594,17.2183,17.2527,3483900.0],["2014-07-10",17.0288,17.3044,16.9168,17.0977,3370300.0],["2014-07-11",17.0546,17.1408,16.891,17.0029,3487500.0],["2014-07-14",17.1063,17.158,16.891,16.9082,4216500.0],["2014-07-15",16.891,16.9943,16.8307,16.9513,4671900.0],["2014-07-16",17.0546,17.2872,16.8479,17.1924,5006800.0],["2014-07-17",17.0202,17.046,16.7273,16.7876,6316900.0],["2014-07-18",16.8393,16.8996,16.7273,16.7876,2450000.0],["2014-07-21",16.7101,16.7962,16.5636,16.5636,6580800.0],["2014-07-22",16.6929,16.9771,16.6842,16.7531,10114600.0],["2014-07-23",16.779,17.1494,16.6584,17.0891,7466100.0],["2014-07-24",17.0546,17.0805,16.4861,16.5723,17966700.0],["2014-07-25",16.4775,16.4861,16.0641,16.133,10983300.0],["2014-07-28",16.0985,16.176,15.8229,15.9779,7340100.0],["2014-07-29",15.9865,16.0382,15.754,15.8401,4901700.0],["2014-07-30",15.8574,15.9176,15.5042,15.6248,5278900.0],["2014-07-31",15.487,15.487,15.0821,15.2027,7393600.0],["2014-08-01",15.1855,15.4439,15.1166,15.1941,5682800.0],["2014-08-04",15.2802,15.4525,15.1338,15.3061,7290300.0],["2014-08-05",15.2027,15.4181,15.0735,15.1683,5084400.0],["2014-08-06",15.0994,15.3233,15.0735,15.1597,3326600.0],["2014-08-07",15.1941,15.3147,15.0477,15.108,3242700.0],["2014-08-08",15.1166,15.5817,15.1166,15.5645,5327700.0],["2014-08-11",15.5903,15.7195,15.5042,15.5214,3122600.0],["2014-08-12",15.4784,15.5128,15.3405,15.3836,3680600.0],["2014-08-13",15.4697,15.5645,15.3578,15.4956,2384500.0],["2014-08-14",15.5387,15.8143,15.4697,15.8057,3616500.0],["2014-08-15",15.9004,15.9176,15.5903,15.7368,3028000.0],["2014-08-18",15.8315,16.1933,15.8143,16.176,6667900.0],["2014-08-19",16.4344,16.6412,16.2708,16.4172,7749300.0],["2014-08-20",16.3483,16.5034,16.3139,16.4689,3229600.0],["2014-08-21",16.5206,16.5809,16.3569,16.4689,2966300.0],["2014-08-22",16.4345,16.5206,16.3397,16.4431,3192300.0],["2014-08-25",16.5723,16.6584,16.3742,16.4258,4756700.0],["2014-08-26",16.4689,16.5464,16.3139,16.4431,2877800.0],["2014-08-27",16.4775,16.5378,16.4345,16.5034,2227900.0],["2014-08-28",16.4,16.5378,16.2966,16.4431,2425000.0],["2014-08-29",16.4172,16.6326,16.3742,16.555,2779600.0],["2014-09-02",16.5464,16.5464,16.2708,16.2794,5185800.0],["2014-09-03",16.2622,16.3655,15.6506,15.6592,8123400.0],["2014-09-04",15.754,16.021,15.7281,15.9693,4924400.0],["2014-09-05",15.9607,16.0899,15.9004,15.9607,2728700.0],["2014-09-08",15.9263,16.1502,15.909,16.021,2891700.0],["2014-09-09",16.0727,16.2105,15.9693,16.1071,4492300.0],["2014-09-10",16.1502,16.4431,16.0985,16.4172,5657600.0],["2014-09-11",16.3053,16.5206,16.3053,16.4258,4300600.0],["2014-09-12",16.4,16.4345,15.9779,16.176,5096800.0],["2014-09-15",16.1502,16.4345,16.1244,16.3139,5470900.0],["2014-09-16",16.2363,16.4517,16.2191,16.3052,3239300.0],["2014-09-17",16.5206,16.9599,16.4689,16.7101,7286300.0],["2014-09-18",16.7187,16.7878,16.4596,16.4769,3522800.0],["2014-09-19",16.546,16.5978,16.1229,16.2524,7028300.0],["2014-09-22",16.1919,16.2265,15.7343,15.8292,6462200.0],["2014-09-23",15.7256,16.0279,15.6565,15.8983,4978900.0],["2014-09-24",15.5961,15.9415,15.5011,15.8292,7038700.0],["2014-09-25",15.7343,15.8206,15.5011,15.5702,6226800.0],["2014-09-26",15.6565,15.6824,15.4147,15.4493,5101600.0],["2014-09-29",15.337,15.4406,15.2679,15.3197,5111600.0],["2014-09-30",15.3197,15.3456,15.1297,15.2506,6439100.0],["2014-10-01",15.2506,15.3284,15.1125,15.1902,4545200.0],["2014-10-02",15.2593,15.4234,15.0952,15.3543,5135000.0],["2014-10-03",15.432,15.6306,15.3197,15.5097,4940400.0],["2014-10-06",15.622,15.8292,15.6047,15.7083,5468200.0],["2014-10-07",15.6133,15.9156,15.5788,15.6479,5176000.0],["2014-10-08",15.6393,15.8897,15.4924,15.812,5103200.0],["2014-10-09",15.8033,15.9501,15.432,15.4579,5881800.0],["2014-10-10",15.4234,15.4924,14.6375,14.7152,15656900.0],["2014-10-13",14.6893,14.9398,14.3007,14.3871,12248300.0],["2014-10-14",14.4993,14.9657,14.4993,14.6721,5513700.0],["2014-10-15",14.4993,15.2852,14.4475,15.1902,9469200.0],["2014-10-16",14.8361,15.4147,14.8361,15.0175,8368400.0],["2014-10-17",15.1902,15.9242,15.1211,15.7429,8917800.0],["2014-10-20",15.7602,16.2869,15.7602,16.2437,7556000.0],["2014-10-21",16.2783,16.6755,16.1315,16.5287,8629600.0],["2014-10-22",16.5201,16.7446,16.4251,16.5633,7742000.0],["2014-10-23",16.7101,17.1073,16.1488,16.8483,13944900.0],["2014-10-24",16.8569,16.9346,16.5287,16.8742,5775100.0],["2014-10-27",16.7705,16.8137,16.5201,16.7274,5798200.0],["2014-10-28",16.7619,16.8742,16.5805,16.7101,7912900.0],["2014-10-29",16.6583,16.8396,16.2869,16.5805,8528600.0],["2014-10-30",16.546,16.641,16.3387,16.4942,4020000.0],["2014-10-31",16.6669,16.7705,16.3128,16.5719,6121300.0],["2014-11-03",16.6065,16.8137,16.4165,16.7533,4250800.0],["2014-11-04",16.6669,16.7705,16.4337,16.4942,4178900.0],["2014-11-05",16.5978,16.736,16.4596,16.5805,3294100.0],["2014-11-06",16.5978,16.9346,16.5374,16.926,3780800.0],["2014-11-07",16.8569,17.2455,16.831,17.2369,5140700.0],["2014-11-10",17.5564,17.85,17.4873,17.5391,8194400.0],["2014-11-11",17.5305,18.1263,17.5046,18.1091,7276700.0],["2014-11-12",18.0054,18.1954,17.7723,17.8673,6111300.0],["2014-11-13",17.9018,18.1263,17.9018,17.9709,3319000.0],["2014-11-14",17.9623,18.1177,17.8932,18.0659,2881500.0],["2014-11-17",17.8845,18.1954,17.8586,18.1091,4997200.0],["2014-11-18",18.135,18.4199,18.0745,18.394,6274600.0],["2014-11-19",18.2904,18.5581,18.0054,18.0918,7982000.0],["2014-11-20",18.0572,18.5408,17.9795,18.4459,5822900.0],["2014-11-21",18.5668,18.869,18.5495,18.7136,7235100.0],["2014-11-24",18.6963,18.9295,18.6186,18.6358,5968300.0],["2014-11-25",18.6618,18.8604,18.489,18.5322,3923300.0],["2014-11-26",18.5754,18.6186,18.2731,18.5668,3298700.0],["2014-11-28",18.6013,18.774,18.4545,18.679,1923500.0],["2014-12-01",18.6618,18.9035,18.5754,18.7222,6337800.0],["2014-12-02",18.7913,18.9295,18.6531,18.7136,5308100.0],["2014-12-03",18.6704,19.0245,18.5236,18.5409,7400900.0],["2014-12-04",18.5495,18.9726,18.4459,18.7567,6099100.0],["2014-12-05",18.7049,18.8258,18.5581,18.6013,4189800.0],["2014-12-08",18.6013,18.679,18.3077,18.3595,5059200.0],["2014-12-09",18.1436,18.6186,18.1436,18.325,5442500.0],["2014-12-10",18.3768,18.4631,17.6168,17.6773,7814200.0],["2014-12-11",17.8247,18.0587,17.6859,17.7813,7535200.0],["2014-12-12",17.738,17.92,17.4866,17.5039,6930900.0],["2014-12-15",17.5559,17.7466,17.1918,17.2958,6173100.0],["2014-12-16",17.1918,17.4519,17.1484,17.1571,6044900.0],["2014-12-17",17.1051,17.79,17.0704,17.7466,5615000.0],["2014-12-18",17.9634,18.1628,17.7033,18.1454,4771100.0],["2014-12-19",18.2235,18.2495,17.9547,18.1194,5269700.0],["2014-12-22",18.1454,18.2755,17.9894,18.1108,3492000.0],["2014-12-23",18.1454,18.3275,18.0241,18.1541,3101800.0],["2014-12-24",18.2061,18.3275,18.1194,18.1714,1788200.0],["2014-12-26",18.2668,18.3535,18.1801,18.2061,1054000.0],["2014-12-29",18.2235,18.5702,18.1454,18.3275,3161200.0],["2014-12-30",18.2321,18.5009,18.2148,18.4749,4158100.0],["2014-12-31",18.5616,18.8477,18.5182,18.6049,3496800.0],["2015-01-02",18.7176,18.7436,18.0674,18.4315,5481700.0],["2015-01-05",18.3708,18.3708,18.0414,18.1628,5089100.0],["2015-01-06",18.2495,18.2581,17.8507,17.946,6824700.0],["2015-01-07",18.1021,19.1771,18.0674,18.8303,11698900.0],["2015-01-08",19.0037,19.4199,18.9864,19.4112,9457000.0],["2015-01-09",19.4892,19.784,19.3852,19.6279,6634100.0],["2015-01-12",19.6626,19.81,19.3592,19.6713,6798400.0],["2015-01-13",20.0267,20.1828,18.7957,19.1858,11121900.0],["2015-01-14",18.9604,19.4112,18.8563,19.2725,6075400.0],["2015-01-15",19.2898,19.5759,17.9807,18.2321,10701600.0],["2015-01-16",18.1628,18.735,17.5732,18.7003,10363800.0],["2015-01-20",18.3968,18.4575,17.6686,18.0327,8211200.0],["2015-01-21",18.0761,18.4402,18.0241,18.2148,5478800.0],["2015-01-22",18.3102,18.3795,18.0154,18.1454,5411800.0],["2015-01-23",18.1975,18.2755,17.842,17.9374,5026900.0],["2015-01-26",18.1628,18.4229,18.0241,18.3882,6081400.0],["2015-01-27",18.1541,18.3362,18.0067,18.1714,6191300.0],["2015-01-28",18.2841,18.3622,17.816,17.842,10193600.0],["2015-01-29",18.1021,19.0384,17.9634,18.917,11779100.0],["2015-01-30",18.5529,18.5963,17.5386,17.8507,18817300.0],["2015-02-02",17.8853,18.0414,17.4779,17.8247,7245700.0],["2015-02-03",17.816,18.3795,17.8073,18.2841,6874200.0],["2015-02-04",18.2408,18.969,18.2321,18.7176,8005800.0],["2015-02-05",18.6743,18.8997,18.3448,18.6223,5515400.0],["2015-02-06",18.683,19.4979,18.6656,19.2985,12548500.0],["2015-02-09",19.3072,19.4892,19.2725,19.3505,4737000.0],["2015-02-10",19.4979,19.81,19.3332,19.7406,7324700.0],["2015-02-11",19.8013,19.9314,19.2898,19.4285,6588400.0],["2015-02-12",19.4892,19.862,19.3939,19.8273,3248300.0],["2015-02-13",19.7406,19.8533,19.4632,19.8447,5395800.0],["2015-02-17",19.6626,19.888,19.4632,19.8707,4648700.0],["2015-02-18",19.8707,19.8967,19.4892,19.6886,4049300.0],["2015-02-19",19.732,19.914,19.6106,19.6886,3105900.0],["2015-02-20",19.6366,19.758,19.4632,19.7233,3237700.0],["2015-02-23",19.706,19.8533,19.3505,19.5759,3610800.0],["2015-02-24",19.8707,20.2521,19.706,20.1481,6493500.0],["2015-02-25",20.1655,20.2435,19.7666,19.8794,3769200.0],["2015-02-26",19.8013,19.8707,19.4285,19.6453,3991600.0],["2015-02-27",19.6106,19.7493,19.4632,19.5586,3258900.0],["2015-03-02",19.6193,19.732,19.3245,19.4459,4308900.0],["2015-03-03",19.3072,19.3332,18.5789,18.8823,11055100.0],["2015-03-04",18.8303,19.3072,18.787,19.2031,4038300.0],["2015-03-05",19.2812,19.3072,19.1164,19.2812,2881800.0],["2015-03-06",19.1251,19.1251,18.1888,18.3969,8504600.0],["2015-03-09",18.683,18.7436,18.4749,18.5096,3949600.0],["2015-03-10",18.3964,18.5618,18.3094,18.3094,3506600.0],["2015-03-11",18.3964,18.5966,18.2398,18.4225,2857400.0],["2015-03-12",18.4486,18.7793,18.4138,18.5183,3541000.0],["2015-03-13",18.4138,18.614,18.2485,18.3181,3968800.0],["2015-03-16",18.4225,18.5792,18.2311,18.3355,3276700.0],["2015-03-17",18.2572,18.2746,17.9178,18.2311,5247700.0],["2015-03-18",18.2659,18.6836,17.9787,18.5444,5680000.0],["2015-03-19",18.7097,18.8751,18.3703,18.5966,3824900.0],["2015-03-20",18.7793,19.2666,18.7619,18.9447,5050300.0],["2015-03-23",18.936,19.1187,18.7445,18.7445,3013500.0],["2015-03-24",18.7619,19.4059,18.5792,19.0926,4952800.0],["2015-03-25",19.1448,19.2579,18.788,18.7967,3178000.0],["2015-03-26",18.7271,18.9012,18.6227,18.7271,3548900.0],["2015-03-27",18.7358,19.3276,18.7184,19.1622,7100500.0],["2015-03-30",19.3537,19.7105,19.2405,19.5277,4119900.0],["2015-03-31",19.5016,19.8149,19.2754,19.345,6007600.0],["2015-04-01",19.3798,19.4233,19.1013,19.3972,4487300.0],["2015-04-02",19.3798,19.7714,19.3537,19.754,3495400.0],["2015-04-06",19.693,19.9715,19.6234,19.7279,3016400.0],["2015-04-07",19.7279,19.754,19.2579,19.2928,4261800.0],["2015-04-08",19.3189,19.5886,19.2841,19.5538,3313600.0],["2015-04-09",19.1361,19.5103,18.9882,19.4146,6233000.0],["2015-04-10",19.4146,19.519,19.1796,19.4233,3098100.0],["2015-04-13",19.4755,19.606,19.3189,19.345,2905700.0],["2015-04-14",19.3711,19.6495,19.2057,19.6147,3219300.0],["2015-04-15",19.7105,19.928,19.5799,19.8236,3565000.0],["2015-04-16",19.7105,19.7105,19.3276,19.4407,4059300.0],["2015-04-17",19.2405,19.3711,18.8925,19.3102,5245100.0],["2015-04-20",19.4059,19.5103,18.8838,19.0578,4519100.0],["2015-04-21",19.1013,19.4668,19.1013,19.3276,5060600.0],["2015-04-22",19.3015,19.3189,18.6749,18.875,7439800.0],["2015-04-23",17.8569,18.0483,17.0998,17.3783,27579300.0],["2015-04-24",17.2913,17.9178,17.2826,17.5088,14884600.0],["2015-04-27",17.6132,17.6828,17.1781,17.2913,7623400.0],["2015-04-28",17.2651,17.3957,17.0215,17.3522,5308900.0],["2015-04-29",17.1433,17.3087,16.9432,17.2826,5837300.0],["2015-04-30",17.1955,17.2042,16.7691,16.7952,7395700.0],["2015-05-01",16.8735,17.2303,16.8039,17.0737,4854400.0],["2015-05-04",17.1346,17.2564,16.8561,16.9606,3736600.0],["2015-05-05",16.9954,17.1259,16.8387,16.9345,7734700.0],["2015-05-06",16.9693,17.0824,16.743,16.8909,4240700.0],["2015-05-07",16.8474,17.2129,16.8213,17.1433,4832100.0],["2015-05-08",17.3348,17.5784,17.1694,17.2216,4635000.0],["2015-05-11",17.2477,17.3087,16.9345,16.9867,4176200.0],["2015-05-12",16.8822,17.1085,16.7082,16.9954,5748400.0],["2015-05-13",17.0215,17.2129,16.8213,16.9084,4013900.0],["2015-05-14",16.9693,17.1259,16.9084,17.0389,3480400.0],["2015-05-15",16.9171,17.4305,16.8822,17.3087,7860700.0],["2015-05-18",17.3261,17.4479,17.2042,17.3174,6608800.0],["2015-05-19",17.6393,17.7873,17.3,17.4479,8652900.0],["2015-05-20",17.5436,17.6132,17.1868,17.5088,5861500.0],["2015-05-21",17.5088,17.561,17.3522,17.4044,5628500.0],["2015-05-22",17.3696,17.3957,17.0911,17.1955,6721300.0],["2015-05-26",17.1259,17.239,16.9432,16.9606,4292300.0],["2015-05-27",16.9693,17.0215,16.6821,16.8648,5550800.0],["2015-05-28",16.8126,17.1259,16.7952,16.9084,5144800.0],["2015-05-29",16.8561,17.0041,16.6908,16.6908,4264900.0],["2015-06-01",16.7865,16.9345,16.743,16.7691,4345900.0],["2015-06-02",16.7343,16.9171,16.6299,16.7169,5075500.0],["2015-06-03",16.83,17.1085,16.6995,16.83,6843100.0],["2015-06-04",16.7082,16.8213,16.4471,16.569,7702700.0],["2015-06-05",16.4907,16.6734,16.3862,16.6038,3266900.0],["2015-06-08",16.5516,16.6038,16.4036,16.4384,3328000.0],["2015-06-09",16.4122,16.5608,16.2637,16.4734,4478700.0],["2015-06-10",16.5258,16.7705,16.5083,16.6919,3219800.0],["2015-06-11",16.7705,16.9803,16.753,16.8055,4377800.0],["2015-06-12",16.6831,16.8579,16.6831,16.8404,3405600.0],["2015-06-15",16.7793,17.1813,16.753,16.9366,5326100.0],["2015-06-16",16.8929,16.9715,16.7793,16.9366,4448300.0],["2015-06-17",16.954,17.0327,16.8317,17.0152,3858900.0],["2015-06-18",17.0414,17.225,17.0152,17.0939,3281700.0],["2015-06-19",17.1638,17.6095,17.1463,17.4697,6968800.0],["2015-06-22",17.5396,17.7668,17.5396,17.6969,5536800.0],["2015-06-23",17.7581,18.0028,17.627,17.7493,5973500.0],["2015-06-24",18.1338,18.3611,17.9154,17.9503,6345900.0],["2015-06-25",18.0028,18.1863,17.8454,17.8454,4084300.0],["2015-06-26",17.9066,17.9328,17.7056,17.8979,4449700.0],["2015-06-29",17.7318,17.9241,17.5221,17.5483,3826300.0],["2015-06-30",17.6532,17.8192,17.5571,17.6095,4948900.0],["2015-07-01",17.7493,17.8804,17.6007,17.8542,5687600.0],["2015-07-02",17.9154,18.1601,17.7318,17.9591,8672700.0],["2015-07-06",17.8018,18.2737,17.7581,17.9765,5720000.0],["2015-07-07",17.9503,18.2911,17.8979,18.2737,8037900.0],["2015-07-08",18.1338,18.2737,17.7843,17.8717,4881700.0],["2015-07-09",18.0552,18.1513,17.7493,17.7581,5905500.0],["2015-07-10",17.9154,18.1601,17.8804,18.0814,2986100.0],["2015-07-13",18.1863,18.2475,18.0377,18.1338,3109100.0],["2015-07-14",18.1863,18.2999,18.1164,18.2562,2421000.0],["2015-07-15",18.2562,18.2649,17.8192,17.9066,4233100.0],["2015-07-16",18.0115,18.0727,17.7493,17.9066,4027600.0],["2015-07-17",17.9591,17.9765,17.4609,17.5571,7770400.0],["2015-07-20",17.5833,17.6008,17.2162,17.2424,6093600.0],["2015-07-21",17.2599,17.4784,17.1376,17.1987,5305300.0],["2015-07-22",17.19,17.6794,17.1813,17.6182,6886400.0],["2015-07-23",17.6707,18.0202,17.3386,17.6357,9921700.0],["2015-07-24",17.6969,17.6969,16.9278,17.0327,8623700.0],["2015-07-27",16.9191,17.1725,16.8492,17.0414,6646200.0],["2015-07-28",17.0939,17.3997,16.9366,17.2075,6792200.0],["2015-07-29",17.1987,17.6357,17.1463,17.5745,4287500.0],["2015-07-30",17.4609,17.8717,17.3997,17.828,3951500.0],["2015-07-31",17.8804,18.2212,17.7144,18.1076,6876000.0],["2015-08-03",18.0552,18.1601,17.9503,18.0989,5110700.0],["2015-08-04",18.0814,18.1251,17.6619,17.7668,4062800.0],["2015-08-05",17.8367,17.8804,17.3648,17.4434,3936900.0],["2015-08-06",17.5308,17.5308,17.19,17.2861,4282000.0],["2015-08-07",17.2337,17.3561,17.1463,17.2512,3227900.0],["2015-08-10",17.3561,17.6707,17.3386,17.5833,2824700.0],["2015-08-11",17.5658,17.9853,17.4347,17.9591,5012300.0],["2015-08-12",17.9416,18.2737,17.7581,18.23,7946700.0],["2015-08-13",18.2125,18.833,18.2125,18.6495,8931700.0],["2015-08-14",18.597,18.6407,18.3611,18.4921,4701500.0],["2015-08-17",18.4222,18.7631,18.3523,18.6757,3001200.0],["2015-08-18",18.8767,19.3136,18.8242,19.1389,6898100.0],["2015-08-19",19.034,19.2787,18.9116,19.2437,5056900.0],["2015-08-20",19.0165,19.1826,18.7805,18.798,5204200.0],["2015-08-21",18.632,18.6669,18.1863,18.2912,6929400.0],["2015-08-24",17.1026,17.6007,16.6394,17.1463,12343600.0],["2015-08-25",17.7144,17.8017,16.5171,16.5258,7398700.0],["2015-08-26",16.9453,17.3648,16.5258,17.3211,9403700.0],["2015-08-27",17.5221,17.8979,17.3298,17.8804,6439700.0],["2015-08-28",17.8804,18.0639,17.6881,17.8629,5226400.0],["2015-08-31",17.8192,18.2212,17.7493,18.0814,6120800.0],["2015-09-01",17.7056,17.9241,17.2687,17.391,5066100.0],["2015-09-02",17.5745,17.7843,17.2774,17.7843,5139900.0],["2015-09-03",17.9241,18.2387,17.8717,18.1338,5966100.0],["2015-09-04",17.8017,18.0727,17.6182,17.6881,3125600.0],["2015-09-08",17.9591,18.2387,17.8367,18.195,5624600.0],["2015-09-09",18.396,18.4485,17.9066,18.0028,4558200.0],["2015-09-10",17.7318,17.9503,17.5134,17.9154,4355600.0],["2015-09-11",17.994,18.3086,17.8542,18.3086,4581400.0],["2015-09-14",18.2999,18.3523,18.0552,18.1688,2975100.0],["2015-09-15",18.2562,18.2562,17.994,18.1076,4302200.0],["2015-09-16",18.1076,18.2125,17.8804,18.1863,5424500.0],["2015-09-17",18.23,18.7893,18.1338,18.3785,6299700.0],["2015-09-18",18.1154,18.4049,17.9311,18.0013,7676500.0],["2015-09-21",18.1855,18.3698,17.668,17.7557,4011100.0],["2015-09-22",17.5451,17.5802,16.9574,17.2381,7997700.0],["2015-09-23",17.1942,17.4311,17.0977,17.1416,3966800.0],["2015-09-24",16.896,17.4311,16.7205,17.3872,5450100.0],["2015-09-25",17.5276,17.8346,17.4048,17.51,3691000.0],["2015-09-28",17.4399,17.4925,16.4135,16.6942,5596700.0],["2015-09-29",16.703,16.9223,16.2556,16.4223,6051900.0],["2015-09-30",16.6153,16.7293,16.2819,16.5538,4973000.0],["2015-10-01",16.5539,16.7907,16.317,16.7732,5201300.0],["2015-10-02",16.5626,16.8433,16.3258,16.7907,5635300.0],["2015-10-05",16.8609,17.5451,16.8609,17.5276,3892800.0],["2015-10-06",17.5802,17.589,17.1504,17.2118,3193000.0],["2015-10-07",17.3258,17.5627,17.2556,17.5451,5760200.0],["2015-10-08",17.5013,17.7645,17.3697,17.7294,5299600.0],["2015-10-09",17.7031,17.782,17.475,17.6504,4133600.0],["2015-10-12",17.668,17.7206,17.3697,17.6329,3032400.0],["2015-10-13",17.2293,17.5276,17.0276,17.1065,10048200.0],["2015-10-14",17.0627,17.1416,16.3433,16.5714,10474700.0],["2015-10-15",16.6503,16.7995,16.3608,16.7556,6901700.0],["2015-10-16",16.7819,16.9837,16.6065,16.7468,7521000.0],["2015-10-19",16.7205,16.8083,16.5977,16.7732,6545500.0],["2015-10-20",16.7819,17.2469,16.7117,17.0363,5728800.0],["2015-10-21",17.1328,17.203,16.8784,17.0627,4679000.0],["2015-10-22",16.238,16.4486,15.3695,15.931,22656800.0],["2015-10-23",15.9661,16.1679,15.4485,16.0889,14769200.0],["2015-10-26",16.0889,16.2994,15.7819,15.9485,8843600.0],["2015-10-27",15.8696,15.9222,15.6766,15.8257,8634000.0],["2015-10-28",15.8696,16.2468,15.7555,16.1591,5619800.0],["2015-10-29",16.0187,16.0626,15.5889,15.7555,5246100.0],["2015-10-30",15.7204,16.1591,15.6503,16.0801,6024300.0],["2015-11-02",16.0714,16.2293,16.0012,16.1328,4725400.0],["2015-11-03",16.0714,16.3872,15.8871,16.1942,5595200.0],["2015-11-04",16.2205,16.3433,16.0187,16.0889,5574600.0],["2015-11-05",16.0889,16.1415,15.6854,15.9222,9302800.0],["2015-11-06",15.7731,15.9573,15.5713,15.7117,5819000.0],["2015-11-09",15.7292,15.7292,15.1678,15.4046,6021800.0],["2015-11-10",15.4046,15.9836,15.3695,15.9573,9125800.0],["2015-11-11",15.9836,16.2205,15.8433,16.1679,5596600.0],["2015-11-12",15.9749,15.9924,15.6415,15.7205,4196000.0],["2015-11-13",15.738,15.8784,15.5011,15.5362,3596100.0],["2015-11-16",15.5011,16.2205,15.4836,16.1766,6206900.0],["2015-11-17",16.1854,16.4047,16.0889,16.1503,4325200.0],["2015-11-18",16.1064,16.6679,16.0889,16.6416,5239200.0],["2015-11-19",16.5889,16.8433,16.5626,16.7381,3424600.0],["2015-11-20",16.817,16.9837,16.6591,16.8433,2849900.0],["2015-11-23",16.7819,17.0714,16.7556,16.8872,3423000.0],["2015-11-24",16.7205,17.1942,16.6767,17.1153,4256500.0],["2015-11-25",17.1153,17.3785,17.0977,17.3258,3926600.0],["2015-11-27",17.3346,17.3697,17.203,17.2469,2196100.0],["2015-11-30",17.2907,17.2907,17.0363,17.089,3362800.0],["2015-12-01",17.1504,17.282,16.9662,17.2381,3817700.0],["2015-12-02",17.2469,17.282,16.6153,16.7381,6428600.0],["2015-12-03",16.8433,16.8872,16.4398,16.5714,5517100.0],["2015-12-04",16.6767,17.0714,16.5626,17.0363,4002800.0],["2015-12-07",16.9574,17.1241,16.8697,17.0012,3122900.0],["2015-12-08",16.7556,16.8872,16.3872,16.4749,4466900.0],["2015-12-09",16.3082,16.4573,15.7643,15.8082,7614500.0],["2015-12-10",15.8959,16.0714,15.7029,15.931,5134800.0],["2015-12-11",15.7106,15.7723,15.499,15.5519,4283000.0],["2015-12-14",15.6136,15.6312,15.0582,15.1463,7051800.0],["2015-12-15",15.2433,15.4725,15.1199,15.3315,6369700.0],["2015-12-16",15.5254,15.9751,15.4285,15.8869,7394200.0],["2015-12-17",15.9574,16.0192,15.5783,15.6489,5017300.0],["2015-12-18",15.6136,15.6401,15.2257,15.2786,11039600.0],["2015-12-21",15.4549,15.7723,15.402,15.6665,3618800.0],["2015-12-22",15.402,15.7988,15.3315,15.693,5549100.0],["2015-12-23",15.7899,16.0456,15.6665,15.9839,3305200.0],["2015-12-24",15.9751,16.2043,15.9751,16.0632,1446400.0],["2015-12-28",15.9839,16.0368,15.7106,15.9574,2596200.0],["2015-12-29",16.0632,16.1338,15.7547,16.0103,2995700.0],["2015-12-30",16.0103,16.0632,15.8076,15.8516,2270600.0],["2015-12-31",15.7811,15.931,15.693,15.7106,2140500.0],["2016-01-04",15.4902,15.5166,14.8025,15.1287,9365900.0],["2016-01-05",15.164,15.4108,15.0758,15.2698,9787600.0],["2016-01-06",15.0229,15.2874,14.7937,14.9348,7968900.0],["2016-01-07",14.3264,14.7849,14.2559,14.3,6469200.0],["2016-01-08",14.6262,14.7584,13.8944,14.0179,10622000.0],["2016-01-11",14.1501,14.4322,13.9561,14.2471,9021000.0],["2016-01-12",14.397,14.538,13.9738,14.3088,5682000.0],["2016-01-13",14.6879,15.0582,14.3441,14.3705,13149700.0],["2016-01-14",14.3705,14.4851,13.9032,14.1677,6004500.0],["2016-01-15",13.771,14.2295,13.6652,14.0531,8129600.0],["2016-01-19",14.2295,14.3441,13.6917,13.8151,5967600.0],["2016-01-20",13.5418,13.8415,12.8806,13.7269,8245400.0],["2016-01-21",13.7357,14.5468,13.6652,14.106,11470300.0],["2016-01-22",14.3441,15.0053,14.3441,14.635,9746000.0],["2016-01-25",14.5909,14.7937,13.9473,14.0267,9450600.0],["2016-01-26",14.106,14.5292,13.7357,14.397,7969000.0],["2016-01-27",14.3793,14.5468,14.0796,14.1766,8417000.0],["2016-01-28",14.5733,14.8113,14.1501,14.4499,11110800.0],["2016-01-29",14.5468,14.873,14.2735,14.7761,12647300.0],["2016-02-01",14.6086,14.829,14.4939,14.5557,6266600.0],["2016-02-02",14.3881,14.7055,14.2118,14.2647,7395700.0],["2016-02-03",14.4675,14.5292,14.0531,14.441,5757200.0],["2016-02-04",14.4322,14.9524,14.4322,14.5733,6605600.0],["2016-02-05",14.5733,14.7496,14.1413,14.3088,6181300.0],["2016-02-08",14.0884,14.2735,13.7357,13.9209,7276700.0],["2016-02-09",13.7093,14.1942,13.6652,14.106,6325400.0],["2016-02-10",14.3,14.635,13.9914,14.4146,5870300.0],["2016-02-11",14.1501,14.2118,13.4095,13.5418,7484300.0],["2016-02-12",13.7093,14.1413,13.7093,14.1148,5444800.0],["2016-02-16",14.3176,14.7055,14.1148,14.6967,5569900.0],["2016-02-17",14.8201,14.8995,14.4675,14.6438,4463000.0],["2016-02-18",14.6791,14.7408,14.3352,14.6438,4860700.0],["2016-02-19",14.5292,14.732,14.3793,14.5821,4222700.0],["2016-02-22",14.7584,15.1728,14.7232,15.164,4933200.0],["2016-02-23",15.1199,15.2433,14.9171,15.1199,5522400.0],["2016-02-24",14.9348,15.1463,14.7849,15.0758,6397300.0],["2016-02-25",15.0934,15.2962,15.0229,15.2874,4720900.0],["2016-02-26",15.3756,15.5343,15.2521,15.3315,4178700.0],["2016-02-29",15.305,15.5783,15.1463,15.1552,5239200.0],["2016-03-01",15.2962,15.5872,15.164,15.4461,8650500.0],["2016-03-02",15.4196,15.7723,15.305,15.7547,9080800.0],["2016-03-03",15.7723,16.1426,15.7018,16.0103,4554700.0],["2016-03-04",16.0015,16.1161,15.6665,15.8076,4190400.0],["2016-03-07",15.6929,15.9045,15.6048,15.8076,4372700.0],["2016-03-08",15.7367,16.0114,15.586,15.7721,6646600.0],["2016-03-09",15.8873,16.0557,15.6215,15.9848,5040500.0],["2016-03-10",16.0291,16.2772,15.6392,15.9139,4312200.0],["2016-03-11",16.0557,16.3392,15.9316,16.3038,4099600.0],["2016-03-14",16.2772,16.4012,16.1,16.2506,3011100.0],["2016-03-15",16.1443,16.2417,16.0202,16.1797,2895400.0],["2016-03-16",15.8962,16.286,15.7721,16.1354,6875700.0],["2016-03-17",16.0734,16.3481,15.9671,16.2772,4453100.0],["2016-03-18",16.2683,16.6759,16.2595,16.5253,5668000.0],["2016-03-21",16.5519,16.5607,16.0645,16.2152,4007000.0],["2016-03-22",16.1,16.419,16.0822,16.1974,2656000.0],["2016-03-23",16.1,16.162,15.9139,15.9316,4321500.0],["2016-03-24",15.9936,16.0114,15.8164,15.8696,4936500.0],["2016-03-28",15.905,16.162,15.7898,16.0557,5318800.0],["2016-03-29",16.1354,16.481,16.0291,16.4012,7097900.0],["2016-03-30",16.5519,16.6228,16.3126,16.3126,4365600.0],["2016-03-31",16.286,16.6228,16.2329,16.5785,3574600.0],["2016-04-01",16.419,16.4898,16.224,16.3215,4038600.0],["2016-04-04",16.3303,16.5076,14.7088,15.2493,22493400.0],["2016-04-05",14.9747,15.6392,14.824,15.5595,16094600.0],["2016-04-06",15.6835,15.9936,15.6835,15.9316,9186200.0],["2016-04-07",15.8696,16.0468,15.6303,15.7012,5763100.0],["2016-04-08",15.8341,15.9759,15.7101,15.7721,3646000.0],["2016-04-11",15.7987,15.9759,15.524,15.5772,4728400.0],["2016-04-12",15.586,15.8785,15.5063,15.7987,5763500.0],["2016-04-13",15.8696,16.4101,15.7987,16.1974,5725500.0],["2016-04-14",16.1531,16.3126,16.0645,16.2417,3040800.0],["2016-04-15",16.2329,16.605,16.1531,16.5253,5351300.0],["2016-04-18",16.4012,16.605,16.3392,16.4012,6285800.0],["2016-04-19",16.2772,16.6582,16.1709,16.5341,5403100.0],["2016-04-20",16.5164,17.1101,16.3835,16.9949,10901400.0],["2016-04-21",16.9506,17.2785,16.6848,16.9506,9684000.0],["2016-04-22",17.0569,17.2696,16.8177,16.8797,6187800.0],["2016-04-25",16.7114,16.8265,16.4721,16.6671,4943000.0],["2016-04-26",16.6671,16.9417,16.6671,16.8177,4671900.0],["2016-04-27",16.8709,17.0658,16.7291,16.9949,5225400.0],["2016-04-28",16.8354,16.8797,16.3658,16.4101,8723200.0],["2016-04-29",16.3924,16.5076,16.1265,16.2949,5883900.0],["2016-05-02",16.3658,16.5341,16.2683,16.3392,6473700.0],["2016-05-03",16.2152,16.3304,15.9493,16.1266,7043100.0],["2016-05-04",15.9582,16.2683,15.8607,16.2152,8405800.0],["2016-05-05",16.286,16.3658,16.0114,16.1177,4794300.0],["2016-05-06",16.0468,16.3481,15.9759,16.1531,4509200.0],["2016-05-09",16.1443,16.3658,16.0911,16.1974,2430500.0],["2016-05-10",16.2683,16.3126,16.0734,16.162,4835300.0],["2016-05-11",16.1177,16.2683,15.9848,16.0822,4846800.0],["2016-05-12",16.162,16.2329,16.0202,16.1177,3175300.0],["2016-05-13",16.0468,16.2595,15.905,15.9316,3792300.0],["2016-05-16",15.9671,16.1797,15.9582,16.1354,2140600.0],["2016-05-17",16.1,16.3215,16.0025,16.1,3300200.0],["2016-05-18",16.0645,16.3038,15.8873,15.9759,4866400.0],["2016-05-19",15.8341,15.9759,15.5772,15.7633,3345500.0],["2016-05-20",15.8341,16.0557,15.7544,16.0025,3356400.0],["2016-05-23",15.9671,16.0823,15.7633,15.7898,3061000.0],["2016-05-24",16.1177,16.7114,15.9228,16.5962,6626800.0],["2016-05-25",16.6936,16.8709,16.5519,16.5696,3291400.0],["2016-05-26",16.5784,16.7734,16.5164,16.7114,3283800.0],["2016-05-27",16.6848,16.8709,16.6316,16.7114,2645100.0],["2016-05-31",16.7379,16.7468,16.5607,16.6227,3472700.0],["2016-06-01",16.6227,16.7468,16.4012,16.7202,2945300.0],["2016-06-02",16.6316,16.7822,16.5341,16.7379,8995600.0],["2016-06-03",16.7379,16.7379,16.2949,16.6493,2415700.0],["2016-06-06",16.7025,16.7379,16.4987,16.5696,5898300.0],["2016-06-07",16.6408,17.6113,16.5785,17.2463,11730300.0],["2016-06-08",17.3264,17.6291,17.2285,17.5401,5457500.0],["2016-06-09",17.451,17.5223,17.362,17.4332,3059200.0],["2016-06-10",17.2463,17.3086,17.0504,17.1127,3579900.0],["2016-06-13",17.0237,17.2195,16.7477,16.7655,3665300.0],["2016-06-14",16.7299,16.8634,16.4627,16.5518,2536900.0],["2016-06-15",16.5874,16.9079,16.5251,16.6675,2548600.0],["2016-06-16",16.5696,16.6497,16.4717,16.623,2059500.0],["2016-06-17",16.5963,17.0593,16.5518,16.9613,3801300.0],["2016-06-20",17.1661,17.2997,16.9881,16.997,3990500.0],["2016-06-21",17.1661,17.2463,16.7477,17.0059,6572400.0],["2016-06-22",16.997,17.086,16.7833,16.8011,3617700.0],["2016-06-23",17.0682,17.0771,16.8634,17.0593,4986600.0],["2016-06-24",16.3381,16.8011,16.3203,16.3826,9167500.0],["2016-06-27",16.2223,16.2491,15.7683,16.0354,6377400.0],["2016-06-28",16.258,16.6408,16.2045,16.5251,3622600.0],["2016-06-29",16.7031,17.0504,16.6408,16.9168,5416100.0],["2016-06-30",16.9792,17.3709,16.8723,17.3531,4903300.0],["2016-07-01",17.362,17.6469,17.2552,17.3442,3613500.0],["2016-07-05",17.2908,17.2997,16.9524,17.1572,8055000.0],["2016-07-06",17.086,17.5045,16.9881,17.5045,4253500.0],["2016-07-07",17.5134,17.8517,17.4689,17.7805,4776900.0],["2016-07-08",17.9585,18.4037,17.9585,18.2346,4054100.0],["2016-07-11",18.2613,18.3859,18.1544,18.1722,3074700.0],["2016-07-12",18.2791,18.3681,18.1277,18.2435,2715200.0],["2016-07-13",18.2613,18.3859,18.0832,18.19,2159300.0],["2016-07-14",18.288,18.3859,18.1188,18.1366,2219600.0],["2016-07-15",18.2168,18.2791,17.9496,18.1366,2334600.0],["2016-07-18",18.19,18.2524,18.0832,18.2168,2059600.0],["2016-07-19",18.2435,18.288,18.0565,18.1366,2784600.0],["2016-07-20",18.1544,18.2613,18.0921,18.1811,4333400.0],["2016-07-21",18.7243,19.4009,18.3859,19.1516,13254900.0],["2016-07-22",19.4009,19.6324,19.0537,19.4544,9533200.0],["2016-07-25",19.8461,19.944,19.3564,19.5345,9774500.0],["2016-07-26",19.5345,19.8194,19.3208,19.6769,8093500.0],["2016-07-27",19.7393,19.9441,19.579,19.6858,4697900.0],["2016-07-28",19.5879,19.6769,19.2674,19.3386,9137200.0],["2016-07-29",19.3386,19.4454,18.7599,18.8578,11743900.0],["2016-08-01",18.8311,19.1427,18.6975,19.0893,5443400.0],["2016-08-02",19.0003,19.0982,18.5907,18.653,5242200.0],["2016-08-03",18.6174,18.8578,18.6085,18.7065,4516200.0],["2016-08-04",18.7599,18.84,18.4661,18.7332,5571600.0],["2016-08-05",18.7955,19.2318,18.7955,19.1783,7951400.0],["2016-08-08",19.1872,19.2674,18.8756,18.929,5284700.0],["2016-08-09",18.8934,19.0537,18.8667,18.9558,3766700.0],["2016-08-10",19.0003,19.0448,18.7955,18.8934,3222400.0],["2016-08-11",18.9914,19.116,18.8489,19.0448,2310500.0],["2016-08-12",19.0448,19.1249,18.6886,18.8311,2604400.0],["2016-08-15",18.8756,19.1605,18.8044,19.0715,4748000.0],["2016-08-16",19.0626,19.2585,18.9112,19.0181,3224100.0],["2016-08-17",18.9825,19.027,18.5551,18.7599,4136700.0],["2016-08-18",18.7955,18.929,18.7332,18.8222,3588900.0],["2016-08-19",18.751,18.9379,18.7421,18.8667,2353500.0],["2016-08-22",18.8489,19.0003,18.7777,18.9825,2457600.0],["2016-08-23",19.1249,19.6057,18.9825,19.5256,7253800.0],["2016-08-24",19.4722,19.5701,19.1783,19.2051,4716200.0],["2016-08-25",19.1605,19.3119,19.0626,19.2051,1875800.0],["2016-08-26",19.205,19.3475,18.7332,18.8667,3383200.0],["2016-08-29",18.84,19.0448,18.84,18.8578,3908900.0],["2016-08-30",18.8934,19.0537,18.8578,19.0181,2870200.0],["2016-08-31",19.0181,19.1071,18.8578,19.027,2801300.0],["2016-09-01",19.0537,19.1961,18.7332,18.7866,4443100.0],["2016-09-02",18.8845,18.9914,18.5818,18.5907,4635100.0],["2016-09-06",18.6085,18.7688,18.4661,18.5551,4834400.0],["2016-09-07",18.5195,18.8222,18.5195,18.7688,2809000.0],["2016-09-08",18.7599,18.7688,18.564,18.5907,2916700.0],["2016-09-09",18.4393,18.4393,17.6469,17.8428,5448300.0],["2016-09-12",17.7003,18.0476,17.6291,17.9942,5878300.0],["2016-09-13",17.8873,18.0209,17.4065,17.6558,5735800.0],["2016-09-14",17.6291,17.8072,17.4956,17.7003,5473600.0],["2016-09-15",17.6914,17.8873,17.5935,17.7983,2662400.0],["2016-09-16",17.6552,17.7357,17.369,17.5031,4480300.0],["2016-09-19",17.6462,18.1113,17.6194,17.7715,4408000.0],["2016-09-20",17.5657,17.6015,17.0828,17.2527,6366900.0],["2016-09-21",17.2527,17.3958,17.038,17.36,5265200.0],["2016-09-22",17.4852,17.8162,17.4048,17.7625,5603400.0],["2016-09-23",17.7178,17.8788,17.6373,17.7178,3918400.0],["2016-09-26",17.6105,17.7625,17.5568,17.682,3674300.0],["2016-09-27",17.7088,17.8967,17.6283,17.7893,3538400.0],["2016-09-28",17.8072,18.0308,17.7536,18.0129,3784200.0],["2016-09-29",18.0129,18.0934,17.6462,17.7178,3544900.0],["2016-09-30",17.8162,17.9593,17.6194,17.9235,3621800.0],["2016-10-03",17.8251,18.0308,17.7178,17.9235,3084200.0],["2016-10-04",17.8877,18.1113,17.8698,17.9682,4787600.0],["2016-10-05",18.0755,18.478,18.0398,18.2902,4555500.0],["2016-10-06",18.2365,18.2902,18.0666,18.1918,4161400.0],["2016-10-07",18.2276,18.3349,17.7893,17.8341,3869800.0],["2016-10-10",17.9414,18.1292,17.8251,17.8251,2700000.0],["2016-10-11",17.7536,17.8162,17.4495,17.6015,5081000.0],["2016-10-12",17.6015,17.7983,17.5568,17.6641,4404200.0],["2016-10-13",17.53,17.5747,17.2974,17.3511,3543900.0],["2016-10-14",17.4584,17.5926,17.3064,17.3779,4598400.0],["2016-10-17",17.3421,17.5568,17.2974,17.3511,3324700.0],["2016-10-18",17.5389,17.7625,17.3958,17.7178,3576400.0],["2016-10-19",17.7267,17.8788,17.6373,17.7804,4510500.0],["2016-10-20",17.4316,17.9235,16.7071,17.1722,11242500.0],["2016-10-21",17.0202,17.1543,17.0023,17.047,5864500.0],["2016-10-24",17.1722,17.2885,16.9933,17.0738,5873700.0],["2016-10-25",17.0112,17.0559,16.5909,16.6088,6626800.0],["2016-10-26",16.4746,16.7966,16.4209,16.6177,4057400.0],["2016-10-27",16.6982,16.7429,16.2152,16.2689,6789300.0],["2016-10-28",16.2778,16.725,16.2778,16.5551,4416800.0],["2016-10-31",16.5819,16.7787,16.564,16.6356,3175000.0],["2016-11-01",16.6624,16.8145,16.412,16.6624,7301700.0],["2016-11-02",16.6088,16.6714,16.1884,16.3762,5617600.0],["2016-11-03",16.4209,16.5014,16.0632,16.1079,5352200.0],["2016-11-04",16.1079,16.6266,15.9916,16.3136,6939200.0],["2016-11-07",16.5909,16.7429,16.5283,16.6356,4123500.0],["2016-11-08",16.4657,16.5014,16.1079,16.3762,5460200.0],["2016-11-09",16.09,16.3941,15.8217,16.1347,10358400.0],["2016-11-10",16.1794,16.734,16.0363,16.7161,13626300.0],["2016-11-11",16.6892,16.8145,16.3762,16.3852,9359300.0],["2016-11-14",16.5193,16.7787,16.4209,16.6714,4715900.0],["2016-11-15",16.5819,16.7966,16.3225,16.6892,4163400.0],["2016-11-16",16.6356,16.7519,16.4746,16.4925,3077300.0],["2016-11-17",16.6803,17.0112,16.6714,16.9397,5420900.0],["2016-11-18",16.9307,17.0112,16.8145,16.8502,3629700.0],["2016-11-21",16.895,17.0112,16.4388,16.9128,8148300.0],["2016-11-22",16.9307,16.9576,16.725,16.8323,4823800.0],["2016-11-23",16.8592,17.1096,16.7966,16.9844,6237800.0],["2016-11-25",16.9844,17.4137,16.9844,17.2348,2361900.0],["2016-11-28",17.2527,17.2527,16.9844,17.0828,7079000.0],["2016-11-29",17.1096,17.4584,17.0828,17.2527,8458000.0],["2016-11-30",17.2885,17.4048,16.8592,16.8681,7322100.0],["2016-12-01",16.8771,17.0202,16.4299,16.4478,4991000.0],["2016-12-02",16.4657,16.725,16.3583,16.3762,4023100.0],["2016-12-05",16.4925,16.6714,16.3225,16.3494,7624500.0],["2016-12-06",16.6177,16.7876,16.412,16.7071,8049400.0],["2016-12-07",16.7071,17.3243,16.6356,17.2706,7103900.0],["2016-12-08",17.3421,18.0398,17.3332,17.7536,7336600.0],["2016-12-09",17.6373,17.6731,17.2616,17.53,5453200.0],["2016-12-12",17.4495,17.8251,17.4316,17.7357,5583600.0],["2016-12-13",17.8341,17.8788,17.5568,17.6194,4255200.0],["2016-12-14",17.6194,17.682,17.047,17.0738,5900000.0],["2016-12-15",17.0738,17.4495,16.6892,16.7519,8311000.0],["2016-12-16",16.8148,17.0754,16.7429,16.9226,8130300.0],["2016-12-19",16.9945,17.4439,16.9226,16.9945,5561300.0],["2016-12-20",17.0035,17.2282,16.9765,17.1563,4329700.0],["2016-12-21",17.1203,17.309,17.1203,17.2102,2759400.0],["2016-12-22",17.1742,17.2282,16.626,16.671,4265000.0],["2016-12-23",16.7429,16.7429,16.4373,16.5182,3559300.0],["2016-12-27",16.5631,16.7429,16.5362,16.7339,2509200.0],["2016-12-28",16.7878,16.8238,16.5002,16.5811,4147600.0],["2016-12-29",16.644,16.7249,16.6081,16.626,1971200.0],["2016-12-30",16.662,16.7339,16.4553,16.5182,2948500.0],["2017-01-03",16.671,16.7788,16.3384,16.671,3364100.0],["2017-01-04",16.7788,17.1563,16.7608,17.0664,6343400.0],["2017-01-05",16.9945,17.1473,16.7878,17.0125,5055500.0],["2017-01-06",17.1203,17.2012,16.5541,16.5901,5333200.0],["2017-01-09",16.5631,16.7249,16.3924,16.653,3803800.0],["2017-01-10",16.7339,16.9136,16.653,16.7968,2743900.0],["2017-01-11",16.7788,16.9586,16.671,16.9316,2441900.0],["2017-01-12",16.9046,17.1023,16.662,17.0844,3431400.0],["2017-01-13",17.0754,17.2641,17.0754,17.2461,3029600.0],["2017-01-17",17.1742,17.336,17.0305,17.2192,2914500.0],["2017-01-18",17.2372,17.345,17.1203,17.2641,3261200.0],["2017-01-19",17.2551,17.3899,16.9586,17.0215,4995100.0],["2017-01-20",17.0394,17.2102,16.9675,17.1832,5689400.0],["2017-01-23",17.1203,17.4349,17.0934,17.2641,3767600.0],["2017-01-24",17.6326,18.2886,17.6056,18.2796,7874600.0],["2017-01-25",18.2976,18.6391,18.2707,18.3695,8528400.0],["2017-01-26",18.9177,19.7625,18.8818,19.0346,13807400.0],["2017-01-27",19.1963,19.403,19.0525,19.1065,10768400.0],["2017-01-30",19.0705,19.3132,18.8009,19.2233,7107800.0],["2017-01-31",19.2233,19.3761,19.0525,19.3311,6857700.0],["2017-02-01",19.3581,19.448,19.0346,19.0615,8274500.0],["2017-02-02",19.0975,19.3311,18.9537,19.1065,5562800.0],["2017-02-03",19.2413,19.3671,19.0346,19.2233,4466700.0],["2017-02-06",19.1963,19.2682,19.0346,19.1334,4649500.0],["2017-02-07",19.43,19.43,18.9986,19.0975,5003200.0],["2017-02-08",18.9986,19.2053,18.9267,19.1154,4153800.0],["2017-02-09",19.1424,19.2862,18.9896,19.2323,3320700.0],["2017-02-10",19.2862,19.4929,19.2323,19.43,3532400.0],["2017-02-13",19.5019,19.5468,19.3311,19.3401,3116800.0],["2017-02-14",19.5828,19.6637,19.2323,19.3132,4346200.0],["2017-02-15",19.2323,19.5109,19.1244,19.439,4375800.0],["2017-02-16",19.421,19.5468,19.1604,19.1784,3727200.0],["2017-02-17",19.1334,19.2413,18.9896,19.2323,3307700.0],["2017-02-21",19.3311,19.457,19.2233,19.421,4343800.0],["2017-02-22",19.7086,19.7086,19.439,19.5109,7004100.0],["2017-02-23",19.5738,19.5828,19.3221,19.412,3746200.0],["2017-02-24",19.3491,19.5648,19.1514,19.5289,4985500.0],["2017-02-27",19.457,19.9153,19.457,19.8614,6539200.0],["2017-02-28",19.8344,19.9423,19.6996,19.8164,6841600.0],["2017-03-01",19.9962,20.4276,19.9602,20.2119,7511000.0],["2017-03-02",20.2298,20.4096,20.095,20.149,4941900.0],["2017-03-03",20.104,20.2748,19.9602,20.2029,4989500.0],["2017-03-06",20.0681,20.2838,19.9512,20.1849,6290000.0],["2017-03-07",20.1849,20.6163,20.0591,20.4815,7282600.0],["2017-03-08",20.5085,20.9777,20.4995,20.8965,10662900.0],["2017-03-09",20.8965,21.1401,20.6529,20.8604,8812000.0],["2017-03-10",21.1221,21.492,21.0228,21.2304,10823200.0],["2017-03-13",21.2935,21.3296,20.9055,21.104,6187700.0],["2017-03-14",20.9958,20.9958,20.6349,20.9146,6175700.0],["2017-03-15",21.0048,21.2664,20.8334,21.1401,5107300.0],["2017-03-16",21.2033,21.6995,21.1943,21.483,7643300.0],["2017-03-17",21.5371,21.5822,21.2664,21.4018,8350600.0],["2017-03-20",21.3837,21.474,21.2304,21.4198,3593500.0],["2017-03-21",21.474,21.5461,20.9777,21.1131,5417600.0],["2017-03-22",21.1131,21.1582,20.8334,21.086,7082000.0],["2017-03-23",21.086,21.4379,21.086,21.1311,3601100.0],["2017-03-24",21.2304,21.3476,21.0228,21.1943,3311600.0],["2017-03-27",20.9146,21.2484,20.8694,21.1762,3722800.0],["2017-03-28",21.1131,21.483,21.086,21.4108,3967600.0],["2017-03-29",21.3386,21.501,21.2755,21.4289,2555400.0],["2017-03-30",21.4198,21.5371,21.3296,21.501,2600700.0],["2017-03-31",21.4559,21.5101,21.1943,21.2484,4572300.0],["2017-04-03",21.3386,21.4018,21.0409,21.1852,3617900.0],["2017-04-04",21.1221,21.2484,21.0319,21.086,3169600.0],["2017-04-05",21.1582,21.4108,20.9326,21.0138,5344600.0],["2017-04-06",21.0319,21.3116,20.9777,21.077,6105200.0],["2017-04-07",21.0228,21.1672,20.9687,21.0048,7509000.0],["2017-04-10",21.0048,21.2935,21.0048,21.1672,3311400.0],["2017-04-11",21.1582,21.501,21.104,21.4379,4407800.0],["2017-04-12",21.4379,21.5552,21.2664,21.4469,3901200.0],["2017-04-13",21.4379,21.6274,21.3657,21.3928,4503300.0],["2017-04-17",21.4379,21.7898,21.4018,21.7537,4580500.0],["2017-04-18",21.6905,21.9341,21.501,21.8349,4387400.0],["2017-04-19",21.898,21.9792,21.7537,21.8259,4227500.0],["2017-04-20",21.9973,22.0424,20.9146,21.0589,9572700.0],["2017-04-21",21.0048,21.104,20.8334,21.0409,5754200.0],["2017-04-24",21.3025,21.3116,20.6619,20.8243,9886500.0],["2017-04-25",19.9943,20.1837,19.3176,20.0303,16840800.0],["2017-04-26",19.9852,20.6619,19.9491,20.4815,10691500.0],["2017-04-27",20.5266,20.707,20.3552,20.6349,8270100.0],["2017-04-28",20.5988,20.6258,20.2559,20.4544,6637300.0],["2017-05-01",20.4815,20.6168,20.2469,20.283,6710400.0],["2017-05-02",20.274,20.3191,20.0123,20.1386,5408300.0],["2017-05-03",20.1386,20.2018,19.913,20.0123,5667300.0],["2017-05-04",20.0303,20.1657,19.9762,19.9852,5949300.0],["2017-05-05",20.1115,20.2018,20.0033,20.1567,5997500.0],["2017-05-08",20.1386,20.2469,19.9852,20.0755,6784200.0],["2017-05-09",20.1476,20.5807,20.1025,20.4905,6664400.0],["2017-05-10",20.4183,20.6529,20.283,20.6529,4487400.0],["2017-05-11",20.6258,20.8153,20.4634,20.7702,5652200.0],["2017-05-12",20.7522,20.8063,20.4725,20.5266,2944500.0],["2017-05-15",20.5627,20.8063,20.5446,20.698,4436500.0],["2017-05-16",20.7702,20.8785,20.6349,20.8153,3079900.0],["2017-05-17",20.8153,20.8153,20.3371,20.3371,3660500.0],["2017-05-18",20.301,20.6258,20.1206,20.5266,3234000.0],["2017-05-19",20.6078,20.9507,20.5446,20.8695,3835600.0],["2017-05-22",20.8875,21.095,20.8604,21.0138,3773400.0],["2017-05-23",21.2123,21.3116,20.6078,20.68,4505200.0],["2017-05-24",20.6349,20.8334,20.5176,20.8243,3966600.0],["2017-05-25",20.9055,20.9597,20.5988,20.6529,3380600.0],["2017-05-26",20.6349,20.671,20.5717,20.6078,2457900.0],["2017-05-30",20.5717,20.6439,20.3191,20.4544,3130300.0],["2017-05-31",20.5897,20.6078,20.3552,20.4544,6094200.0],["2017-06-01",20.4725,20.8243,20.4093,20.8243,4058900.0],["2017-06-02",20.8785,21.465,20.8785,21.3928,6980400.0],["2017-06-05",21.3386,21.3928,20.9958,21.1131,3802700.0],["2017-06-06",21.0225,21.3304,20.9047,21.2308,4027900.0],["2017-06-07",21.2399,21.4482,21.1855,21.3667,5140600.0],["2017-06-08",21.3667,21.3848,21.0949,21.2127,3824700.0],["2017-06-09",21.2399,21.3033,21.0225,21.2308,3838100.0],["2017-06-12",21.1946,21.4391,21.1855,21.258,4368200.0],["2017-06-13",21.2761,21.883,21.258,21.8467,5988700.0],["2017-06-14",21.9554,22.3992,21.8467,21.9916,7297000.0],["2017-06-15",21.7743,21.9645,21.6927,21.8105,4211500.0],["2017-06-16",21.7109,21.8739,21.4844,21.7471,4161900.0],["2017-06-19",21.892,22.0641,21.7652,21.8829,5202700.0],["2017-06-20",22.1366,22.363,21.892,21.9464,6400500.0],["2017-06-21",21.9373,22.1637,21.738,21.9916,4575100.0],["2017-06-22",21.9192,21.9645,21.7018,21.7743,5489100.0],["2017-06-23",21.9373,22.1275,21.8377,21.8739,6659400.0],["2017-06-26",21.9282,22.0098,21.883,21.9101,3664900.0],["2017-06-27",21.9011,22.1003,21.7471,21.8014,7174700.0],["2017-06-28",21.9554,22.3358,21.8739,22.1819,5145400.0],["2017-06-29",22.1275,22.1637,21.6475,21.7924,8946900.0],["2017-06-30",21.892,22.3902,21.892,22.2181,4704300.0],["2017-07-03",22.2724,22.3721,22.1547,22.1819,1634900.0],["2017-07-05",22.1275,22.4626,21.9192,22.3177,7304600.0],["2017-07-06",22.2543,22.3358,22.1094,22.1094,8924700.0],["2017-07-07",22.1275,22.8249,22.1184,22.5894,9620700.0],["2017-07-10",22.3358,22.7978,22.3268,22.7072,8596000.0],["2017-07-11",22.3539,22.5894,22.1366,22.3449,6306400.0],["2017-07-12",22.4717,22.6438,21.9826,22.0913,5282700.0],["2017-07-13",22.2724,22.3721,22.0007,22.0732,5842500.0],["2017-07-14",22.0641,22.2815,22.0188,22.0641,4333900.0],["2017-07-17",22.055,22.2724,22.0279,22.0641,5936300.0],["2017-07-18",21.9916,22.0913,21.5659,21.8829,3839800.0],["2017-07-19",21.9826,22.2724,21.9645,22.1547,5182900.0],["2017-07-20",22.1728,22.1909,21.8105,22.0007,3196200.0],["2017-07-21",21.9826,22.3811,21.9192,22.0188,5755700.0],["2017-07-24",22.0007,22.2905,21.9192,22.1184,4905900.0],["2017-07-25",22.0098,22.3087,21.7199,22.2271,6650100.0],["2017-07-26",22.0732,22.3811,21.9735,22.0007,4257100.0],["2017-07-27",22.0279,22.2362,21.8377,22.0641,4336600.0],["2017-07-28",22.0098,22.1909,21.8739,22.055,3788600.0],["2017-07-31",22.1094,22.2181,21.9464,22.1184,3638700.0],["2017-08-01",22.1637,22.6891,22.1275,22.5441,4330100.0],["2017-08-02",22.5532,22.8793,22.4173,22.8249,5021600.0],["2017-08-03",22.8793,23.1057,22.8068,22.9065,5091200.0],["2017-08-04",22.9336,23.2959,22.9336,23.1872,5808300.0],["2017-08-07",23.2144,23.314,22.9608,23.0604,4602200.0],["2017-08-08",23.0604,23.1782,22.8974,22.9246,3860100.0],["2017-08-09",22.834,23.0333,22.7706,22.9246,3419100.0],["2017-08-10",22.7978,22.8793,22.4355,22.4445,4520100.0],["2017-08-11",22.3992,22.6438,22.3358,22.4989,2899300.0],["2017-08-14",22.671,23.0333,22.6528,22.997,4411600.0],["2017-08-15",23.0061,23.151,22.9427,23.1238,2603500.0],["2017-08-16",23.1238,23.5224,23.0423,23.4771,6375000.0],["2017-08-17",23.3956,23.5495,23.0242,23.0423,4597900.0],["2017-08-18",22.9699,23.1782,22.8702,22.8974,3649700.0],["2017-08-21",22.8159,23.0695,22.7615,23.0061,3554500.0],["2017-08-22",22.9608,23.0242,22.5894,22.8883,4335300.0],["2017-08-23",22.7887,22.9608,22.5441,22.5894,4775100.0],["2017-08-24",22.7072,22.7706,22.517,22.5623,2970900.0],["2017-08-25",22.6528,23.0333,22.6528,22.9246,3184500.0],["2017-08-28",22.9517,22.988,22.7796,22.9155,2619700.0],["2017-08-29",22.7434,22.997,22.68,22.9246,3058300.0],["2017-08-30",22.9246,23.1691,22.8974,23.1057,3057100.0],["2017-08-31",23.1872,23.4499,23.1329,23.3865,3618500.0],["2017-09-01",23.4408,23.5948,23.3684,23.4318,2371000.0],["2017-09-05",23.4227,23.5133,23.0785,23.2325,4248500.0],["2017-09-06",23.2869,23.5042,23.151,23.2144,3990900.0],["2017-09-07",23.2597,23.3593,22.988,23.0242,3921600.0],["2017-09-08",23.0333,23.5314,22.9608,23.3322,2569600.0],["2017-09-11",23.4771,23.776,23.4046,23.7035,4351700.0],["2017-09-12",23.7397,24.0024,23.6311,23.9752,3042100.0],["2017-09-13",24.0024,24.1292,23.3231,23.7216,7016600.0],["2017-09-14",23.6673,23.9843,23.5586,23.8847,3622900.0],["2017-09-15",23.8213,23.939,23.5676,23.8122,7211600.0],["2017-09-18",23.9303,24.0212,23.7577,23.9303,4619000.0],["2017-09-19",23.9304,24.0667,23.8122,23.8395,5027500.0],["2017-09-20",23.8304,23.8667,23.2305,23.3214,5170700.0],["2017-09-21",23.3669,23.4123,23.1669,23.3123,3558100.0],["2017-09-22",23.3214,23.6486,23.2941,23.5214,4243400.0],["2017-09-25",23.4123,23.8577,23.3941,23.7849,3680100.0],["2017-09-26",23.8667,24.1303,23.8031,23.9303,3162100.0],["2017-09-27",24.0576,24.2121,23.8122,24.1121,2960300.0],["2017-09-28",24.1121,24.5302,24.1121,24.512,4358200.0],["2017-09-29",24.5757,25.0028,24.5757,24.8392,4976500.0],["2017-10-02",24.9301,25.0483,24.6574,24.8756,3392800.0],["2017-10-03",25.0846,25.23,24.5757,25.0028,4604900.0],["2017-10-04",25.0028,25.1755,24.8756,25.1119,3237800.0],["2017-10-05",25.1573,25.1937,24.712,24.7211,4278200.0],["2017-10-06",24.7301,24.9574,24.6484,24.7483,3281200.0],["2017-10-09",24.7756,24.8847,24.4939,24.6756,2766100.0],["2017-10-10",24.7211,24.7483,24.2485,24.403,4769700.0],["2017-10-11",24.4121,24.5575,24.3212,24.512,5023700.0],["2017-10-12",24.4484,24.8029,24.4484,24.6211,3667900.0],["2017-10-13",24.6484,24.7029,24.5302,24.6029,1891900.0],["2017-10-16",24.6302,24.7301,24.5938,24.6393,2105300.0],["2017-10-17",24.6756,24.9301,24.5484,24.8301,3758500.0],["2017-10-18",24.8756,24.9483,24.7302,24.8392,2320200.0],["2017-10-19",24.821,25.3209,24.5938,25.2482,5377900.0],["2017-10-20",25.121,25.4573,25.1119,25.4482,5478800.0],["2017-10-23",25.4482,25.6208,25.2846,25.3573,4996700.0],["2017-10-24",25.4391,26.2843,24.9937,26.0662,7605700.0],["2017-10-25",26.7206,27.0841,26.3661,26.5661,7711700.0],["2017-10-26",26.6842,27.1023,26.6297,27.0478,5457800.0],["2017-10-27",27.075,27.4113,26.8751,27.3295,4849300.0],["2017-10-30",27.2841,27.5658,26.9841,27.075,7692200.0],["2017-10-31",27.0841,27.6022,27.0023,27.4749,5503200.0],["2017-11-01",27.584,27.8294,27.3295,27.6385,6414500.0],["2017-11-02",27.6022,27.7021,26.6024,27.3477,10396800.0],["2017-11-03",27.3295,27.7839,27.1932,27.5476,4877100.0],["2017-11-06",27.6022,27.8294,27.4295,27.7203,4066600.0],["2017-11-07",27.793,27.9294,27.5022,27.6658,3202000.0],["2017-11-08",27.584,28.1657,27.3749,28.0929,3537800.0],["2017-11-09",27.793,28.4474,27.7385,28.2384,5034800.0],["2017-11-10",28.1475,28.5019,28.0202,28.3111,5116500.0],["2017-11-13",28.2747,28.7837,28.2384,28.6928,4867300.0],["2017-11-14",28.2747,28.9745,28.2111,28.8746,4317700.0],["2017-11-15",28.7655,28.8655,28.4292,28.8382,4009900.0],["2017-11-16",28.8837,29.329,28.8019,28.9927,7515900.0],["2017-11-17",28.9018,29.4926,28.8564,29.3108,6316400.0],["2017-11-20",29.329,29.8107,29.3108,29.4926,6275200.0],["2017-11-21",29.5017,29.9016,29.5017,29.7471,5239700.0],["2017-11-22",29.7925,29.947,29.5926,29.847,3967900.0],["2017-11-24",29.9107,30.2197,29.9016,30.1288,1626600.0],["2017-11-27",30.0834,30.1015,29.7743,29.8016,3887100.0],["2017-11-28",29.8743,30.3287,29.8743,30.2106,4144300.0],["2017-11-29",30.2651,30.7832,30.2015,30.7286,5006600.0],["2017-11-30",30.8104,31.4466,30.7014,31.0195,6814500.0],["2017-12-01",30.9104,31.0922,30.0379,30.8468,5772800.0],["2017-12-04",31.3558,31.4376,31.0468,31.3012,6466600.0],["2017-12-05",30.665,30.7014,29.8834,30.4378,8091600.0],["2017-12-06",30.3924,30.6378,30.0197,30.0834,4990200.0],["2017-12-07",30.5287,30.6196,29.9743,30.5287,5180200.0],["2017-12-08",30.6741,31.1195,30.5378,30.9922,3956100.0],["2017-12-11",30.9922,31.1107,30.6186,30.81,4009400.0],["2017-12-12",30.7826,31.056,30.6368,30.7006,3353100.0],["2017-12-13",30.81,30.8555,30.327,30.3635,4116800.0],["2017-12-14",30.3452,30.5548,30.0354,30.1174,5642400.0],["2017-12-15",30.3179,30.5184,30.0992,30.4637,8090100.0],["2017-12-18",30.7371,30.8829,30.5639,30.8373,3459400.0],["2017-12-19",30.8829,31.0651,30.3999,30.409,3840300.0],["2017-12-20",30.6642,30.9466,30.4272,30.5639,3069400.0],["2017-12-21",30.655,30.9649,30.6459,30.7735,2749300.0],["2017-12-22",30.8829,30.8829,30.3634,30.409,5198800.0],["2017-12-26",30.4728,30.7917,30.4546,30.5822,2360900.0],["2017-12-27",30.6368,30.8008,30.5457,30.5457,3150200.0],["2017-12-28",30.6095,30.7644,30.5275,30.728,1487800.0],["2017-12-29",30.8829,30.974,30.2905,30.2996,2527600.0],["2018-01-02",30.4819,30.6824,29.9807,30.409,2937900.0],["2018-01-03",30.5184,31.2656,30.3908,31.2291,4296200.0],["2018-01-04",31.2656,31.3385,30.573,30.8282,4756000.0],["2018-01-05",31.0469,31.5481,31.0104,31.4752,5040100.0],["2018-01-08",31.5208,31.6483,31.2565,31.3841,4440800.0],["2018-01-09",31.4296,31.9035,31.3203,31.5754,3595200.0],["2018-01-10",31.3658,31.457,30.6004,30.6824,5004600.0],["2018-01-11",30.9649,31.4752,30.9375,31.457,4285500.0],["2018-01-12",31.5299,31.5299,31.1927,31.4205,2468900.0],["2018-01-16",31.5299,31.6301,30.7462,30.7644,3075000.0],["2018-01-17",31.0287,31.3932,30.8555,31.3476,2407600.0],["2018-01-18",31.7486,31.8306,31.0742,31.1198,3070600.0],["2018-01-19",31.302,31.5299,31.0651,31.5299,3242400.0],["2018-01-22",31.539,32.0675,31.4388,32.0311,3933400.0],["2018-01-23",32.0311,32.0857,31.4023,31.8306,3638000.0],["2018-01-24",31.8488,32.022,31.4023,31.7212,4339200.0],["2018-01-25",31.785,31.7941,30.409,31.22,5917900.0],["2018-01-26",31.4205,31.7486,30.9649,31.457,7041800.0],["2018-01-29",31.2747,31.3112,30.1174,30.4637,11110200.0],["2018-01-30",29.8622,30.0172,28.7687,29.8167,12481000.0],["2018-01-31",30.2997,30.7553,28.951,29.0057,8197100.0],["2018-02-01",28.6958,29.3064,28.4224,28.6685,6764500.0],["2018-02-02",28.3769,28.55,27.8028,27.9759,5958300.0],["2018-02-05",27.6843,28.3222,26.5635,26.7457,8708200.0],["2018-02-06",25.9985,27.6661,25.8162,27.4838,6148900.0],["2018-02-07",27.4109,28.2675,27.2469,27.256,5598500.0],["2018-02-08",27.3016,27.4747,26.126,26.126,5766600.0],["2018-02-09",26.5088,26.5999,25.5428,26.1625,6870800.0],["2018-02-12",26.4906,26.8733,26.3265,26.5908,6652400.0],["2018-02-13",26.4997,26.6728,26.2445,26.4268,3918000.0],["2018-02-14",26.2354,27.01,26.126,26.8459,6175000.0],["2018-02-15",27.1102,27.1102,26.4632,26.8824,5303600.0],["2018-02-16",26.9826,27.3563,26.9097,27.1011,4990100.0],["2018-02-20",27.0464,27.1922,26.6637,26.8551,3534900.0],["2018-02-21",26.9644,27.7208,26.7366,26.7366,5267800.0],["2018-02-22",26.8459,26.928,26.5452,26.5999,3544600.0],["2018-02-23",26.6364,26.7639,26.199,26.6728,3880200.0],["2018-02-26",26.8459,26.8824,26.3903,26.7366,2887800.0],["2018-02-27",26.8551,27.2834,25.962,25.9711,5758100.0],["2018-02-28",26.0349,26.1898,25.3697,25.5793,8066300.0],["2018-03-01",25.6157,26.1716,25.4608,26.1716,8429700.0],["2018-03-02",25.9073,26.4359,25.7069,26.3812,5344800.0],["2018-03-05",26.2354,26.9006,26.0987,26.7093,6868100.0],["2018-03-06",26.8733,27.2742,26.5999,27.2469,4124700.0],["2018-03-07",27.0647,27.3289,26.8095,26.9918,2835400.0],["2018-03-08",27.092,27.1193,26.5817,26.9006,3292100.0],["2018-03-09",27.0647,27.3836,26.6819,27.3745,2742500.0],["2018-03-12",27.338,27.6114,27.2651,27.5021,3654300.0],["2018-03-13",27.7208,28.0033,27.6296,27.739,2917000.0],["2018-03-14",27.7663,27.7663,26.9006,26.928,7381800.0],["2018-03-15",27.0559,27.1291,26.407,26.4801,3618700.0],["2018-03-16",26.4801,26.9462,26.151,26.8548,6294500.0],["2018-03-19",26.7451,26.8731,26.3704,26.5989,2344800.0],["2018-03-20",26.6629,26.864,26.407,26.4435,2619200.0],["2018-03-21",26.5166,27.1565,26.407,26.864,4559400.0],["2018-03-22",26.608,27.193,26.5075,26.5075,4961000.0],["2018-03-23",26.7634,27.2296,26.1602,26.1876,3064200.0],["2018-03-26",26.5715,26.8274,26.1967,26.6629,3174600.0],["2018-03-27",26.7452,27.1016,26.5166,26.7177,4211200.0],["2018-03-28",26.672,26.928,26.4161,26.5806,3896400.0],["2018-03-29",26.7086,27.1291,26.6263,26.9554,5930000.0],["2018-04-02",26.8823,26.9097,25.5477,26.1145,5365200.0],["2018-04-03",26.2424,26.3155,25.6209,26.215,3574700.0],["2018-04-04",26.1145,28.0248,25.9225,27.8786,7778900.0],["2018-04-05",28.1071,28.491,27.8786,28.1619,6343200.0],["2018-04-06",27.8969,28.2533,27.0377,27.449,5011400.0],["2018-04-09",27.6044,27.8786,27.257,27.2936,3067900.0],["2018-04-10",27.5495,27.8237,27.1748,27.2662,3623500.0],["2018-04-11",27.1016,27.4307,26.9462,27.0102,2901100.0],["2018-04-12",27.1382,27.1748,26.4252,26.608,5056900.0],["2018-04-13",26.7909,27.0834,26.4709,26.7726,2863600.0],["2018-04-16",26.9097,27.2936,26.6629,27.0285,3331700.0],["2018-04-17",27.2296,27.4124,27.0651,27.3027,1890500.0],["2018-04-18",27.4673,27.6592,27.3667,27.3759,2525500.0],["2018-04-19",27.3119,27.3484,25.9225,26.2881,5059400.0],["2018-04-20",26.3247,26.5715,26.0139,26.087,4769400.0],["2018-04-23",26.1784,26.5166,25.8402,26.343,4216900.0],["2018-04-24",27.5952,28.034,26.6629,27.1016,9616400.0],["2018-04-25",27.7872,27.9517,27.257,27.906,7606200.0],["2018-04-26",28.4087,28.5458,27.7049,28.3996,6623300.0],["2018-04-27",28.3996,28.8566,28.3539,28.3904,5071000.0],["2018-04-30",28.4087,28.6829,27.6409,27.7506,6477900.0],["2018-05-01",27.714,28.363,27.6318,28.2259,4096300.0],["2018-05-02",28.1802,28.427,27.778,27.9334,5180500.0],["2018-05-03",27.8146,28.2625,27.5769,28.2351,4447600.0],["2018-05-04",28.1802,28.5001,27.9791,28.3173,2775800.0],["2018-05-07",28.3904,28.555,28.1619,28.3447,3916700.0],["2018-05-08",28.3356,28.884,28.2625,28.491,5537400.0],["2018-05-09",28.555,28.6007,27.4947,28.1162,5548700.0],["2018-05-10",28.3722,28.6829,28.3265,28.3813,4201100.0],["2018-05-11",28.3356,28.8566,28.3356,28.6281,2813400.0],["2018-05-14",28.7378,28.8566,28.1985,28.299,2788500.0],["2018-05-15",28.0157,28.0431,26.6903,26.7817,7043800.0],["2018-05-16",26.5989,26.928,26.1967,26.8823,7072500.0],["2018-05-17",26.864,27.2479,26.7452,27.0376,4361300.0],["2018-05-18",27.0011,27.4764,26.8731,27.3393,3360500.0],["2018-05-21",27.4947,27.6683,27.1473,27.3301,3360400.0],["2018-05-22",27.0925,27.2022,26.4344,26.9462,5195600.0],["2018-05-23",26.7909,27.6318,26.7817,27.4307,3656800.0],["2018-05-24",27.4307,27.7597,27.1748,27.5312,3018300.0],["2018-05-25",27.5312,28.2533,27.5312,27.8512,2930300.0],["2018-05-29",27.5678,28.3539,27.5678,28.0431,3016600.0],["2018-05-30",28.2533,28.3447,27.6135,27.6501,3113800.0],["2018-05-31",27.7506,27.8512,27.4855,27.6501,3563500.0],["2018-06-01",27.8146,27.9151,27.513,27.7506,2452800.0],["2018-06-04",27.8603,27.9608,27.7049,27.7598,1984200.0],["2018-06-05",27.7049,28.1162,27.6866,28.0797,3167400.0],["2018-06-06",28.0613,28.5564,27.5663,28.5564,4349000.0],["2018-06-07",28.5839,28.9231,28.5105,28.7397,3671000.0],["2018-06-08",28.7214,29.9223,28.6389,29.849,7211400.0],["2018-06-11",29.849,29.9498,29.4181,29.574,3287700.0],["2018-06-12",29.8123,30.289,29.7023,30.234,3681500.0],["2018-06-13",30.0232,30.0507,28.0338,28.2172,9920400.0],["2018-06-14",28.2538,28.4005,27.8413,28.2355,5191100.0],["2018-06-15",28.2172,28.3639,27.1996,27.8413,7603500.0],["2018-06-18",27.6213,28.1347,26.9613,27.1538,6173600.0],["2018-06-19",27.1171,27.3738,26.7046,26.9796,5945600.0],["2018-06-20",26.9154,27.0713,26.3654,26.9337,4521200.0],["2018-06-21",26.9521,27.1263,26.6771,26.7412,2977200.0],["2018-06-22",26.7687,26.8146,26.182,26.3837,5248200.0],["2018-06-25",26.2829,26.4204,25.687,25.8887,4426200.0],["2018-06-26",26.3562,26.7504,25.9987,26.2279,6301700.0],["2018-06-27",26.3287,26.3287,25.7512,25.8245,4633200.0],["2018-06-28",25.7695,26.0262,25.4578,25.9895,4292900.0],["2018-06-29",26.3929,26.7137,26.2279,26.3562,4035300.0],["2018-07-02",26.1729,26.4754,26.0903,26.4662,2967500.0],["2018-07-03",26.5854,26.7504,26.3837,26.4479,1864700.0],["2018-07-05",26.6221,26.7779,26.3195,26.7412,2680800.0],["2018-07-06",26.7779,27.0804,26.5671,26.8696,2199200.0],["2018-07-09",27.0621,27.3096,26.8512,27.1721,4988800.0],["2018-07-10",27.2821,27.3279,26.9246,27.0438,4013500.0],["2018-07-11",26.8604,27.1629,26.7687,26.9429,3693600.0],["2018-07-12",27.0896,27.2729,26.6404,27.1629,2432800.0],["2018-07-13",27.1538,27.3646,26.9246,27.1813,2333600.0],["2018-07-16",27.1446,27.658,26.9246,27.6213,5129000.0],["2018-07-17",27.6213,28.3914,27.6121,28.3455,4862100.0],["2018-07-18",27.9972,28.4189,27.7588,28.3914,4558300.0],["2018-07-19",28.3822,28.9322,28.2264,28.6847,4576300.0],["2018-07-20",28.6847,28.703,28.2814,28.5197,5021600.0],["2018-07-23",28.5197,28.7397,28.0522,28.2538,6023000.0],["2018-07-24",27.9147,28.3639,27.4746,27.6305,5706900.0],["2018-07-25",27.5846,27.5846,26.1087,26.5671,9804900.0],["2018-07-26",26.1087,26.6954,25.2561,26.5671,10582100.0],["2018-07-27",26.4204,26.8971,25.4028,25.7878,8101400.0],["2018-07-30",25.797,26.1362,25.6595,25.797,4447900.0],["2018-07-31",25.9253,26.402,25.7237,26.1178,4996200.0],["2018-08-01",26.1454,26.4112,25.907,26.3745,8073900.0],["2018-08-02",26.0995,26.3745,25.9437,26.182,4897600.0],["2018-08-03",26.182,26.4295,26.0628,26.2554,3749600.0],["2018-08-06",26.127,26.3379,25.7695,26.3287,3966800.0],["2018-08-07",26.3012,27.0071,26.2645,26.9154,4677200.0],["2018-08-08",26.9337,27.0438,26.7137,26.9704,2949600.0],["2018-08-09",27.0438,27.2271,26.8146,26.8879,3044300.0],["2018-08-10",26.6954,26.6954,26.1179,26.347,5023300.0],["2018-08-13",26.3012,26.347,25.1186,25.3478,6524700.0],["2018-08-14",25.3936,25.6503,25.3111,25.5311,3107000.0],["2018-08-15",25.3936,25.4578,25.0911,25.4303,2509000.0],["2018-08-16",25.577,25.9895,25.4945,25.7145,2578600.0],["2018-08-17",25.6686,25.9253,25.5678,25.7512,2074200.0],["2018-08-20",25.8703,26.0262,25.7787,25.7878,3450600.0],["2018-08-21",26.3287,27.2363,26.3287,27.1996,5177400.0],["2018-08-22",27.0988,27.1813,26.7412,26.9337,4037300.0],["2018-08-23",26.8879,26.8971,26.2187,26.3562,3252300.0],["2018-08-24",26.292,26.4845,26.127,26.1729,2102800.0],["2018-08-27",26.1912,26.6587,26.072,26.5579,3186600.0],["2018-08-28",26.512,26.5396,25.9253,26.072,3889700.0],["2018-08-29",25.9528,26.1729,25.5953,25.9712,2728800.0],["2018-08-30",25.962,26.1545,25.5036,25.5861,2912100.0],["2018-08-31",25.4853,25.7237,25.412,25.6228,2516900.0],["2018-09-04",25.5953,25.8428,25.4578,25.6686,3182700.0],["2018-09-05",25.6686,26.347,25.577,26.1454,5647000.0],["2018-09-06",25.8337,26.3654,25.5861,25.7328,5091800.0],["2018-09-07",25.4945,25.5311,24.6511,24.6602,6220000.0],["2018-09-10",24.7336,24.9169,24.4402,24.6511,4039000.0],["2018-09-11",24.5869,25.2836,24.4861,24.8528,3490400.0],["2018-09-12",24.8711,25.2653,24.7152,25.1828,2820200.0],["2018-09-13",25.0544,25.3661,24.0368,24.6052,4535100.0],["2018-09-14",24.3852,24.9628,24.1285,24.7703,3877900.0],["2018-09-17",24.8254,25.1198,24.4667,24.5127,3437600.0],["2018-09-18",24.5587,25.0002,24.5127,24.7794,3176700.0],["2018-09-19",24.6875,24.991,24.5311,24.5495,2427400.0],["2018-09-20",24.5679,24.6599,23.8872,24.2736,7857500.0],["2018-09-21",23.9516,24.1816,23.5101,24.154,8037200.0],["2018-09-24",23.97,24.016,23.6113,23.6297,6649100.0],["2018-09-25",23.7309,24.0528,23.6757,23.8229,4244500.0],["2018-09-26",23.9792,24.1908,23.1514,23.4825,4834900.0],["2018-09-27",23.2802,23.2986,22.7835,22.9766,5269600.0],["2018-09-28",22.9858,23.225,22.6915,22.7835,5930100.0],["2018-10-01",22.8663,23.0226,22.5259,22.5443,5612200.0],["2018-10-02",22.4615,22.9766,22.4523,22.6639,5480200.0],["2018-10-03",22.7375,22.8479,22.0016,22.158,7781000.0],["2018-10-04",22.0108,22.02,21.5785,21.8821,6907000.0],["2018-10-05",21.9189,22.1396,21.321,21.9465,7178200.0],["2018-10-08",21.8545,22.342,21.8453,22.2592,4232200.0],["2018-10-09",22.1948,22.296,21.7165,21.9465,4930000.0],["2018-10-10",21.8637,22.3236,21.6521,21.6797,4495900.0],["2018-10-11",21.6245,22.02,21.3854,21.4406,5346700.0],["2018-10-12",21.7717,21.7717,20.8519,21.0543,5920200.0],["2018-10-15",20.9715,21.2842,20.9255,21.1002,3156400.0],["2018-10-16",21.3026,21.7533,21.0542,21.7257,3789900.0],["2018-10-17",21.3026,21.5142,20.7231,20.9899,6024600.0],["2018-10-18",20.5116,20.9531,20.438,20.6403,6970900.0],["2018-10-19",20.6495,20.7599,19.7205,19.8493,5636900.0],["2018-10-22",19.7021,19.9045,19.2054,19.2054,9021400.0],["2018-10-23",19.0399,21.0083,18.9847,20.6035,16957000.0],["2018-10-24",20.7139,21.4774,20.3276,20.3644,13611100.0],["2018-10-25",20.8887,21.5969,20.7967,21.3026,12843000.0],["2018-10-26",20.8979,22.5259,20.6403,22.0108,13919400.0],["2018-10-29",22.4064,22.5075,21.2934,21.5417,9023600.0],["2018-10-30",21.4222,23.0502,21.2198,22.9031,13468700.0],["2018-10-31",23.1422,23.3629,22.4248,22.5995,14969200.0],["2018-11-01",22.6087,23.0686,22.2868,22.6823,9857500.0],["2018-11-02",22.8755,22.8847,21.9649,22.3236,7085100.0],["2018-11-05",22.3144,22.9215,22.2408,22.7559,4701400.0],["2018-11-06",22.6731,22.995,22.4523,22.8939,3713500.0],["2018-11-07",23.041,23.1146,22.5443,23.087,5453200.0],["2018-11-08",22.5075,22.8019,21.6153,22.2868,9843400.0],["2018-11-09",22.2776,22.8203,22.2408,22.4799,5814700.0],["2018-11-12",21.7349,22.3696,21.6981,22.0844,6140700.0],["2018-11-13",22.2408,22.6271,21.9924,22.434,6933700.0],["2018-11-14",22.6455,22.9123,22.2868,22.5719,4531800.0],["2018-11-15",21.9373,22.204,21.3486,22.1764,8303200.0],["2018-11-16",21.9373,23.1146,21.8453,22.9674,7503600.0],["2018-11-19",22.949,23.3813,22.6363,23.1974,8348100.0],["2018-11-20",22.9306,23.7861,22.9306,23.2986,7651600.0],["2018-11-21",23.4917,23.8045,23.1514,23.6021,5510000.0],["2018-11-23",23.5193,24.0344,23.5193,23.8412,2137800.0],["2018-11-26",24.108,24.2368,23.7493,24.0896,6450900.0],["2018-11-27",23.8596,24.4759,23.8321,24.2828,6252900.0],["2018-11-28",24.4023,24.6323,23.3997,24.5955,7069000.0],["2018-11-29",24.5035,24.9634,24.4483,24.5863,8865200.0],["2018-11-30",24.5587,24.761,24.2644,24.3931,6247700.0],["2018-12-03",24.5771,24.7426,23.6849,24.6691,6265200.0],["2018-12-04",24.246,24.5127,23.4181,23.5745,10230800.0],["2018-12-06",23.2802,24.5679,23.1054,24.5127,7550200.0],["2018-12-07",24.5035,24.9174,24.1264,24.1264,4899700.0],["2018-12-10",24.1264,24.4207,23.3813,23.5101,6640300.0],["2018-12-11",23.832,24.1724,23.5561,23.6849,5361300.0],["2018-12-12",23.9424,24.3471,23.5745,24.0528,3994500.0],["2018-12-13",24.1356,24.3012,23.6757,23.7401,3204300.0],["2018-12-14",23.4733,24.1908,23.4733,23.5561,4200500.0],["2018-12-17",23.4914,24.0919,23.2235,23.6854,6759700.0],["2018-12-18",23.9348,24.7108,23.787,24.4522,7740100.0],["2018-12-19",24.5076,24.9048,23.7871,23.8332,7280600.0],["2018-12-20",23.7224,24.4522,23.6392,23.8332,6261400.0],["2018-12-21",23.8332,24.2489,23.1589,23.2143,10089700.0],["2018-12-24",23.0942,23.3159,22.5861,22.7986,2406500.0],["2018-12-26",22.9464,23.9071,22.6785,23.8794,3549400.0],["2018-12-27",23.4175,24.0272,23.2143,24.018,3238300.0],["2018-12-28",24.1011,24.4429,23.6854,24.0549,2913800.0],["2018-12-31",24.1473,24.2951,23.279,24.0088,2945500.0],["2019-01-02",23.6485,24.4799,23.5007,24.2397,6894400.0],["2019-01-03",24.0827,24.4614,23.6854,23.9626,5915200.0],["2019-01-04",24.2305,25.1358,24.1381,25.1265,6277600.0],["2019-01-07",25.6623,26.4198,25.4221,26.0595,9644500.0],["2019-01-08",26.3274,26.3551,25.6715,26.1796,7284200.0],["2019-01-09",26.3089,26.9648,25.8748,26.7431,9501800.0],["2019-01-10",26.6323,26.7616,26.1519,26.429,5577000.0],["2019-01-11",25.9302,26.7154,25.8933,26.4013,4897600.0],["2019-01-14",26.272,26.4567,25.6715,25.7362,5493200.0],["2019-01-15",25.7177,26.1889,25.5884,25.9302,3352500.0],["2019-01-16",25.8932,25.9302,25.2558,25.2836,4964500.0],["2019-01-17",24.6739,25.2651,24.563,24.8032,6142100.0],["2019-01-18",24.9048,24.914,24.3321,24.563,8546900.0],["2019-01-22",24.5076,24.6739,24.1381,24.3228,5804300.0],["2019-01-23",24.2859,24.7016,24.1658,24.6739,3796100.0],["2019-01-24",24.7016,25.0341,24.5445,24.6646,7951400.0],["2019-01-25",24.8679,25.302,24.6554,24.9048,7315200.0],["2019-01-28",24.7016,25.3297,24.6277,24.9695,5413200.0],["2019-01-29",23.6947,25.3852,23.1866,25.1727,9250900.0],["2019-01-30",25.145,25.2651,24.1935,25.1635,8192300.0],["2019-01-31",25.2466,26.041,24.9418,25.69,8829100.0],["2019-02-01",25.7177,26.1149,25.2466,25.2651,5121700.0],["2019-02-04",25.2374,25.339,24.5538,24.7478,5082600.0],["2019-02-05",24.7385,25.2836,24.7016,25.2651,4187800.0],["2019-02-06",25.0988,25.2096,24.406,24.4522,5393000.0],["2019-02-07",24.2859,24.8956,24.2766,24.8401,3995200.0],["2019-02-08",24.369,24.7847,24.2859,24.5815,3460200.0],["2019-02-11",24.6646,24.757,24.406,24.4799,3892700.0],["2019-02-12",24.6277,25.4406,24.563,25.2281,7973500.0],["2019-02-13",25.2281,25.3205,24.6831,25.1173,4073900.0],["2019-02-14",24.6462,25.0526,24.5353,24.8586,3433500.0],["2019-02-15",24.951,25.2558,24.8124,25.0526,3420100.0],["2019-02-19",25.0434,25.3575,24.8494,24.9787,4173000.0],["2019-02-20",24.9695,25.1819,24.8217,25.0711,5240100.0],["2019-02-21",24.9325,25.5515,24.8863,25.496,5940100.0],["2019-02-22",25.6438,26.0503,25.3944,25.8471,4194900.0],["2019-02-25",25.9487,25.9671,25.4406,25.4591,5309800.0],["2019-02-26",25.3113,25.5884,24.9972,25.3482,4067400.0],["2019-02-27",25.3759,25.6161,24.794,25.0249,4652800.0],["2019-02-28",24.757,25.2004,24.5445,24.9418,5006800.0],["2019-03-01",25.145,25.2097,24.3321,24.7016,5746900.0],["2019-03-04",24.8032,25.6808,24.8032,25.5699,5206700.0],["2019-03-05",25.5607,25.6069,24.8124,24.8309,5773100.0],["2019-03-06",24.8863,25.2651,24.7201,24.7293,4194200.0],["2019-03-07",24.8217,25.7085,24.6646,25.4314,4974100.0],["2019-03-08",25.4129,25.7454,25.3113,25.4776,3836300.0],["2019-03-11",25.4868,26.0872,25.4868,26.0503,2594600.0],["2019-03-12",26.115,26.1796,25.5699,25.8748,2665300.0],["2019-03-13",25.9117,26.0133,25.302,25.4221,3404200.0],["2019-03-14",25.4036,25.4407,24.9769,25.1253,3492400.0],["2019-03-15",25.1624,25.4221,24.8656,24.9213,4400800.0],["2019-03-18",24.9213,25.0697,24.6616,24.7358,4847200.0],["2019-03-19",24.7451,24.9862,24.2813,24.337,4670700.0],["2019-03-20",24.2071,24.4761,23.4095,23.9289,6887900.0],["2019-03-21",23.9938,24.6709,23.8361,24.3926,4956700.0],["2019-03-22",24.3555,25.0048,24.2535,24.6523,4673500.0],["2019-03-25",24.541,25.2923,24.439,25.2366,3451900.0],["2019-03-26",25.2737,25.4407,25.0511,25.3943,2860000.0],["2019-03-27",25.8673,26.7948,25.7931,26.6928,8355000.0],["2019-03-28",26.7484,26.8041,26.2476,26.2476,6267100.0],["2019-03-29",26.4238,26.6649,25.8951,25.9322,3314000.0],["2019-04-01",26.0157,26.0157,25.3757,25.8673,3255500.0],["2019-04-02",25.9044,25.9044,25.4499,25.756,2555600.0],["2019-04-03",25.8766,26.0992,25.552,25.756,3044700.0],["2019-04-04",25.7004,26.5351,25.7004,26.5165,3486400.0],["2019-04-05",26.5165,26.9246,26.4423,26.8412,2662900.0],["2019-04-08",26.767,26.9154,26.5444,26.7391,2771400.0],["2019-04-09",26.702,26.9246,26.4145,26.498,2988200.0],["2019-04-10",26.7391,26.9896,26.4887,26.8226,2169200.0],["2019-04-11",26.8968,27.3605,26.869,27.2771,3336400.0],["2019-04-12",27.3142,27.3977,27.1009,27.2585,2499100.0],["2019-04-15",27.3234,27.4347,27.073,27.3605,2100800.0],["2019-04-16",27.5182,27.6573,27.3142,27.6017,2830400.0],["2019-04-17",27.7037,27.982,27.6388,27.8614,2789400.0],["2019-04-18",27.815,28.3715,27.815,28.186,3316400.0],["2019-04-22",28.1582,28.4642,27.9634,28.0283,4577800.0],["2019-04-23",28.5199,29.4103,28.3066,29.0764,7087000.0],["2019-04-24",29.4474,29.6329,28.9002,29.5494,3505400.0],["2019-04-25",28.9744,29.5865,28.6312,29.3732,4365700.0],["2019-04-26",29.503,29.5308,29.1506,29.1784,3281100.0],["2019-04-29",29.1506,29.2155,28.9094,29.0578,3484500.0],["2019-04-30",29.0207,29.2526,28.9094,29.1784,2983500.0],["2019-05-01",29.234,29.6885,29.0022,29.0207,3340400.0],["2019-05-02",29.234,29.6978,28.9558,29.401,2906900.0],["2019-05-03",29.4659,29.5679,28.9929,29.4752,2803300.0],["2019-05-06",29.1784,29.503,29.0393,29.4381,3047100.0],["2019-05-07",29.2433,29.4381,28.9373,29.1877,2697700.0],["2019-05-08",29.1042,29.3082,28.8167,28.826,2032200.0],["2019-05-09",28.7425,29.299,28.6683,29.2433,3083300.0],["2019-05-10",29.1599,29.3453,28.8352,29.2526,2701900.0],["2019-05-13",28.7425,29.1691,28.6034,28.9929,4108300.0],["2019-05-14",29.0115,29.9018,28.9836,29.7442,4716000.0],["2019-05-15",29.7442,29.9111,29.5216,29.6143,3075100.0],["2019-05-16",29.7071,30.2543,29.7071,29.9853,3389000.0],["2019-05-17",29.874,30.4212,29.7163,30.1244,3858100.0],["2019-05-20",30.0224,30.1708,29.4566,29.5494,2415200.0],["2019-05-21",29.6329,30.143,29.5587,29.9297,2619600.0],["2019-05-22",29.2897,29.9389,29.2526,29.7905,3233400.0],["2019-05-23",29.6329,29.8462,29.2712,29.299,3236700.0],["2019-05-24",29.3917,29.7998,29.3917,29.7905,1966700.0],["2019-05-28",29.7998,29.9389,29.3732,29.3824,3160200.0],["2019-05-29",29.4103,29.4103,28.7981,28.9929,3108700.0],["2019-05-30",29.0486,29.3824,28.9651,29.2433,2404700.0],["2019-05-31",28.9373,29.0764,28.455,28.7518,2732100.0],["2019-06-03",28.7425,29.6236,28.6034,29.3917,3672500.0],["2019-06-04",29.67,29.6792,29.1135,29.6236,4119600.0],["2019-06-05",29.7998,29.7998,29.2062,29.7349,2954000.0],["2019-06-06",29.7998,30.0502,29.4195,29.503,3056800.0],["2019-06-07",29.6514,30.449,29.6514,30.3748,4199700.0],["2019-06-10",30.3563,30.6902,30.1244,30.3563,2555100.0],["2019-06-11",30.4861,30.6067,29.8926,30.143,2039300.0],["2019-06-12",30.1708,30.5325,29.7349,29.8276,4300300.0],["2019-06-13",29.9672,30.386,29.9672,30.2464,2303700.0],["2019-06-14",30.1813,30.6652,30.1068,30.5722,3029200.0],["2019-06-17",30.5722,30.6931,29.9486,30.3953,2379400.0],["2019-06-18",30.4791,30.8514,30.2464,30.6187,4555600.0],["2019-06-19",30.5722,30.6094,29.4274,29.9765,3944800.0],["2019-06-20",30.2278,30.4977,29.9952,30.4605,3580300.0],["2019-06-21",30.3488,30.4046,29.6508,29.688,3739600.0],["2019-06-24",29.7532,30.2371,29.5671,29.9207,2395500.0],["2019-06-25",30.3581,30.4512,28.6829,29.2041,7000800.0],["2019-06-26",29.3065,29.5019,28.7015,28.9993,4108600.0],["2019-06-27",29.4088,29.4926,29.0087,29.3623,2729900.0],["2019-06-28",29.2785,29.7532,29.2785,29.4275,4976100.0],["2019-07-01",29.7532,29.9765,29.353,29.8928,4119900.0],["2019-07-02",29.9207,30.2278,29.8183,30.2092,3075000.0],["2019-07-03",30.1534,30.5908,30.0975,30.414,1653900.0],["2019-07-05",30.1906,30.3023,29.5205,29.7253,3248500.0],["2019-07-08",29.7346,30.265,29.595,30.0789,3472400.0],["2019-07-09",30.0231,30.1441,29.7066,29.7718,5038000.0],["2019-07-10",30.1348,30.4512,30.1254,30.386,3112200.0],["2019-07-11",30.4512,30.4698,29.8928,30.4233,2904900.0],["2019-07-12",30.5815,31.2795,30.5722,31.2422,3516400.0],["2019-07-15",31.2702,31.4098,30.7118,30.8421,4040100.0],["2019-07-16",30.7397,31.4377,30.7397,31.2515,3093100.0],["2019-07-17",31.2981,31.447,31.1026,31.1585,2573600.0],["2019-07-18",31.2515,31.5494,30.8048,31.1213,4913100.0],["2019-07-19",31.2515,31.3818,30.8886,30.9258,2959000.0],["2019-07-22",31.084,31.6703,31.0561,31.1585,7357700.0],["2019-07-23",29.8742,30.8421,28.4503,28.5619,11401100.0],["2019-07-24",28.8504,28.897,28.1618,28.7574,6912100.0],["2019-07-25",28.8411,29.7066,28.8411,29.6508,5569800.0],["2019-07-26",29.5391,29.7625,29.3995,29.6508,2634700.0],["2019-07-29",29.6043,29.7346,29.1203,29.2879,4630800.0],["2019-07-30",29.4368,30.1347,29.3716,29.8742,3336700.0],["2019-07-31",29.9858,30.0789,28.897,29.3251,4270600.0],["2019-08-01",29.2878,30.0603,28.9807,29.6415,4082200.0],["2019-08-02",29.5764,29.7067,29.1296,29.1669,3011800.0],["2019-08-05",29.0459,29.3251,28.6364,28.9528,3327400.0],["2019-08-06",28.8504,29.2227,28.6271,28.7853,3735600.0],["2019-08-07",28.6736,29.716,28.5247,29.6322,4376300.0],["2019-08-08",29.7346,30.3209,29.716,30.2557,3229400.0],["2019-08-09",30.0696,30.1441,29.7439,29.8462,2177600.0],["2019-08-12",29.6415,29.7439,29.1762,29.2972,1523100.0],["2019-08-13",29.8928,30.1813,29.5019,30.0138,2023800.0],["2019-08-14",29.688,29.8835,29.1576,29.4647,2248400.0],["2019-08-15",29.5577,29.6694,29.1296,29.2227,2024700.0],["2019-08-16",29.3623,29.9952,29.2506,29.8462,2466600.0],["2019-08-19",30.2185,30.4791,30.0417,30.2557,1925400.0],["2019-08-20",30.3116,30.5536,30.0789,30.386,2115600.0],["2019-08-21",30.5349,30.7025,30.1627,30.6094,2532800.0],["2019-08-22",30.6001,30.8979,30.3674,30.8607,2848200.0],["2019-08-23",30.9444,31.3911,30.3674,30.4326,3899400.0],["2019-08-26",30.5256,30.9165,30.4512,30.8886,3255400.0],["2019-08-27",31.1399,31.1864,30.9072,31.0747,3605300.0],["2019-08-28",30.9537,31.1212,30.5349,31.1026,1933700.0],["2019-08-29",31.1306,31.4004,31.0375,31.3446,3418500.0],["2019-08-30",31.4284,31.5773,31.1585,31.4563,2190800.0],["2019-09-03",31.2236,31.7169,31.1678,31.6331,3613100.0],["2019-09-04",31.7913,32.1822,31.6145,32.0705,2494400.0],["2019-09-05",32.1636,32.2474,31.5773,31.8751,2448400.0],["2019-09-06",32.0147,32.3869,32.0147,32.1729,2473900.0],["2019-09-09",32.1915,32.5545,32.0891,32.3497,3323800.0],["2019-09-10",32.3218,32.3218,31.782,31.8844,3768200.0],["2019-09-11",32.2753,32.3869,32.0147,32.359,2898800.0],["2019-09-12",32.5731,32.843,32.3963,32.6382,2820900.0],["2019-09-13",32.7499,33.0849,32.5545,32.8057,5271100.0],["2019-09-16",32.7685,32.9919,32.4893,32.7592,3760500.0],["2019-09-17",32.7685,33.254,32.7685,33.058,3397700.0],["2019-09-18",32.9646,33.114,32.2084,32.5912,5389500.0],["2019-09-19",32.6752,33.254,32.6752,33.1046,3749500.0],["2019-09-20",33.3007,33.3754,32.9553,33.31,3786700.0],["2019-09-23",33.2353,33.4594,33.198,33.2913,1788100.0],["2019-09-24",33.3567,33.9168,33.338,33.6274,2685000.0],["2019-09-25",33.7675,33.8608,33.4501,33.7861,3143200.0],["2019-09-26",34.0475,34.1782,33.7208,33.7768,1607500.0],["2019-09-27",33.8982,33.8982,33.3847,33.5341,2031200.0],["2019-09-30",33.5994,34.1783,33.5714,34.1222,2718800.0],["2019-10-01",34.1316,34.2623,33.8048,34.0102,2101500.0],["2019-10-02",34.0849,34.2809,33.4874,33.8142,4425600.0],["2019-10-03",33.8142,34.0009,33.4967,33.7675,2807200.0],["2019-10-04",33.7955,34.6264,33.7301,34.6264,3530200.0],["2019-10-07",34.477,34.5984,34.2529,34.3089,3561700.0],["2019-10-08",34.1036,34.5984,34.0476,34.1876,2139300.0],["2019-10-09",34.4396,34.589,34.2156,34.449,2654500.0],["2019-10-10",34.2809,34.5143,34.2249,34.4957,2129300.0],["2019-10-11",34.645,34.8598,34.4116,34.4397,2006400.0],["2019-10-14",34.421,34.6917,34.3183,34.5984,1899300.0],["2019-10-15",34.7571,34.9531,34.6357,34.8318,2771300.0],["2019-10-16",34.8784,35.7747,34.7851,35.6906,3980000.0],["2019-10-17",35.896,36.2041,35.5786,35.7,2904300.0],["2019-10-18",35.6813,35.896,35.5226,35.756,2841300.0],["2019-10-21",35.8027,36.1854,35.5226,35.6533,5577100.0],["2019-10-22",36.0267,37.007,34.617,36.8109,6801700.0],["2019-10-23",36.8763,37.2124,36.5775,37.1844,4246700.0],["2019-10-24",37.2684,38.3513,37.1657,38.3047,5321800.0],["2019-10-25",38.2486,38.482,37.5671,37.7258,4848400.0],["2019-10-28",37.6605,37.9312,36.8389,36.8483,5054400.0],["2019-10-29",36.6429,37.3151,36.3161,36.4095,4460600.0],["2019-10-30",36.4282,36.9416,35.952,36.9416,4598500.0],["2019-10-31",36.9977,36.9977,36.3348,36.6336,2717600.0],["2019-11-01",36.8296,37.4084,36.7269,37.3711,3339900.0],["2019-11-04",37.1003,37.147,35.4479,35.616,5847300.0],["2019-11-05",35.588,35.7933,35.1212,35.7373,4125700.0],["2019-11-06",35.84,36.2601,35.5693,36.2508,4102700.0],["2019-11-07",36.2321,36.2975,35.1865,35.5226,4304600.0],["2019-11-08",35.4946,35.896,35.4292,35.644,3636800.0],["2019-11-11",35.6906,36.3348,35.644,36.2228,2052000.0],["2019-11-12",36.5682,36.9696,35.5226,36.1948,4038700.0],["2019-11-13",36.2041,36.6616,36.0827,36.6336,2689100.0],["2019-11-14",36.4375,36.8856,36.3722,36.7363,2410400.0],["2019-11-15",36.8763,36.923,36.2601,36.3255,2281300.0],["2019-11-18",36.4095,36.9696,36.4095,36.867,2579300.0],["2019-11-19",36.8016,37.0443,36.5682,36.7643,2130300.0],["2019-11-20",36.7923,37.2217,36.6522,37.007,2767000.0],["2019-11-21",36.9416,37.2964,36.3348,36.3908,2759300.0],["2019-11-22",36.4748,36.7736,36.0454,36.2975,3239300.0],["2019-11-25",36.4655,36.8669,36.4095,36.8203,2468500.0],["2019-11-26",36.9416,37.4364,36.7082,37.4271,5187500.0],["2019-11-27",37.3804,37.6512,37.0443,37.175,2189600.0],["2019-11-29",37.1097,37.3618,36.9603,37.0163,1008100.0],["2019-12-02",36.9696,37.0163,36.1854,36.5402,2575700.0],["2019-12-03",36.2321,36.7643,36.0827,36.7549,3293300.0],["2019-12-04",36.7923,36.9323,36.3815,36.7736,2846000.0],["2019-12-05",36.8483,37.6045,36.7362,37.5298,3103000.0],["2019-12-06",37.7819,37.8379,36.979,37.3991,3652500.0],["2019-12-09",37.4925,37.6418,37.2497,37.4925,2060200.0],["2019-12-10",37.4644,37.6978,37.147,37.5951,2210400.0],["2019-12-11",37.5204,38.0246,37.3151,38.0059,1608900.0],["2019-12-12",37.9125,38.0526,36.9883,36.9976,2524400.0],["2019-12-13",37.063,37.7538,36.9416,37.6978,2893200.0],["2019-12-16",37.6978,37.8285,37.1564,37.3617,2895800.0],["2019-12-17",37.3524,37.8206,37.0059,37.034,2722000.0],["2019-12-18",37.0996,37.3149,36.2474,36.4441,4878800.0],["2019-12-19",36.3317,36.6314,35.8729,36.1444,6158400.0],["2019-12-20",36.2662,37.1557,36.1351,37.0996,7644900.0],["2019-12-23",37.1089,37.2306,36.3411,36.4254,2155400.0],["2019-12-24",36.519,36.7812,36.4722,36.6595,1346400.0],["2019-12-26",36.7156,36.7905,36.2662,36.5003,1891600.0],["2019-12-27",36.6407,36.6407,36.21,36.3224,2053400.0],["2019-12-30",36.2381,36.3879,35.9572,36.3317,1625900.0],["2019-12-31",36.1538,36.4628,36.1351,36.3317,1838900.0],["2020-01-02",36.3973,36.5003,35.8916,36.2194,2049300.0],["2020-01-03",36.0415,36.5939,35.8729,36.5377,2607200.0],["2020-01-06",36.6126,37.0527,36.519,36.8093,2145700.0],["2020-01-07",37.0059,37.2775,36.7063,37.0527,4916900.0],["2020-01-08",37.5771,37.9048,37.3805,37.3898,5464200.0],["2020-01-09",37.4554,37.6708,37.0527,37.2775,3737700.0],["2020-01-10",37.034,37.8487,36.8935,37.446,3008500.0],["2020-01-13",37.4273,37.8955,37.4179,37.858,2988400.0],["2020-01-14",37.9236,38.4292,37.8393,38.3356,3172400.0],["2020-01-15",38.3918,38.9536,38.2419,38.682,2735800.0],["2020-01-16",38.7944,39.0847,38.6821,39.0098,2037700.0],["2020-01-17",39.2251,39.5342,39.0472,39.1315,2322500.0],["2020-01-21",39.2064,39.9368,39.1034,39.8338,3415800.0],["2020-01-22",39.9087,40.4424,39.5903,40.1522,2588000.0],["2020-01-23",40.1896,41.3507,40.1615,41.0605,3867300.0],["2020-01-24",41.1635,41.5006,40.714,40.9294,4147400.0],["2020-01-27",40.5923,41.6223,40.5454,41.4818,5233300.0],["2020-01-28",42.4369,44.291,41.2852,43.8603,9197100.0],["2020-01-29",44.0101,44.1131,41.9968,43.083,5995300.0],["2020-01-30",43.0737,43.4576,42.568,42.774,3302700.0],["2020-01-31",42.9613,43.1299,41.744,41.8096,4180000.0],["2020-02-03",41.95,42.2122,41.6878,41.8189,2816000.0],["2020-02-04",41.95,42.053,41.2571,41.2758,4343900.0],["2020-02-05",41.2852,42.4089,40.9387,42.3901,2974000.0],["2020-02-06",42.7085,42.9894,42.3808,42.5961,3720100.0],["2020-02-07",42.8209,43.3827,42.6149,43.1673,3333900.0],["2020-02-10",43.364,43.7666,43.3078,43.6917,2163500.0],["2020-02-11",43.7011,44.1505,43.4201,43.9913,2358700.0],["2020-02-12",43.9445,44.1693,43.4108,43.7292,1986400.0],["2020-02-13",43.5419,44.0194,43.4389,43.7198,2796800.0],["2020-02-14",43.9726,44.0101,43.4389,43.7198,1854100.0],["2020-02-18",43.4857,44.0288,43.3078,43.6823,2382600.0],["2020-02-19",44.0756,44.3565,43.5606,43.5887,3037000.0],["2020-02-20",43.5232,43.8415,42.8583,43.7011,4012200.0],["2020-02-21",43.7292,44.1224,43.4295,43.4576,2104400.0],["2020-02-24",42.6991,43.0737,42.259,42.3714,3154900.0],["2020-02-25",42.3995,42.5025,40.5829,40.5923,2929700.0],["2020-02-26",39.9555,40.9668,39.2626,39.3937,4577300.0],["2020-02-27",38.8131,40.5735,38.3075,39.0847,4835600.0],["2020-02-28",37.9891,38.86,36.622,37.6427,9512700.0],["2020-03-02",37.9142,39.0847,37.1183,38.9068,5879100.0],["2020-03-03",39.3282,40.6859,38.5697,39.5061,5791900.0],["2020-03-04",40.0492,41.6598,40.0492,41.5942,6005600.0],["2020-03-05",40.817,41.3227,39.9181,40.2271,4308200.0],["2020-03-06",38.7289,39.3562,37.7457,38.86,4006800.0],["2020-03-09",36.5096,37.1838,34.5151,36.1725,5384600.0],["2020-03-10",37.0434,37.5397,35.1331,37.1089,4085800.0],["2020-03-11",35.9478,36.2006,33.045,33.0918,6645200.0],["2020-03-12",30.6207,30.9402,26.8061,28.6476,6071400.0],["2020-03-13",30.1322,30.7147,26.8624,28.6852,6548800.0],["2020-03-16",21.9861,23.884,21.9861,22.625,6508800.0],["2020-03-17",23.1041,23.5833,20.5203,21.6948,7899000.0],["2020-03-18",19.6559,20.5485,16.452,18.2841,8763600.0],["2020-03-19",18.0116,20.1539,17.1003,18.3499,7297300.0],["2020-03-20",18.8197,19.778,17.8519,18.5754,11935400.0],["2020-03-23",17.711,18.3217,16.0855,16.6681,10710800.0],["2020-03-24",17.8801,21.131,17.8237,20.7458,6022400.0],["2020-03-25",21.272,23.6773,20.37,22.7565,6806400.0],["2020-03-26",23.2263,24.288,22.6625,24.1565,5366400.0],["2020-03-27",23.029,24.1659,22.3807,23.0384,5583100.0],["2020-03-30",22.6719,22.8317,21.4693,22.3243,3817900.0],["2020-03-31",22.0236,22.1928,20.821,20.9713,5156000.0],["2020-04-01",19.6277,20.0881,19.3083,19.5432,6250400.0],["2020-04-02",19.3552,19.9848,18.1996,18.5942,6392500.0],["2020-04-03",18.3217,18.7257,17.1754,17.7768,5619200.0],["2020-04-06",19.4398,20.6049,18.9418,20.3888,4930200.0],["2020-04-07",22.1458,22.935,21.0465,21.6384,7934800.0],["2020-04-08",22.1646,24.241,21.7418,23.978,5948300.0],["2020-04-09",25.2088,26.2047,24.3256,24.7484,4015600.0],["2020-04-13",24.4665,24.5605,22.5404,23.3015,4543600.0],["2020-04-14",24.0719,24.5229,23.2451,24.1283,4546100.0],["2020-04-15",22.8787,23.0948,22.1364,22.437,4162000.0],["2020-04-16",22.4652,23.1793,22.033,22.8035,5155800.0],["2020-04-17",23.9686,24.9739,23.4706,23.978,5347400.0],["2020-04-20",23.1041,23.5833,22.531,22.8411,5504200.0],["2020-04-21",22.08,23.2357,21.9109,22.7189,4602800.0],["2020-04-22",23.4048,23.5363,22.5498,22.6156,3758000.0],["2020-04-23",21.9203,23.6397,21.7794,22.4277,4055900.0],["2020-04-24",22.578,24.2974,22.578,24.0907,5020200.0],["2020-04-27",24.4571,25.8383,24.3068,25.594,4389100.0],["2020-04-28",27.2383,28.2248,26.7215,27.2383,8080400.0],["2020-04-29",28.0557,28.9671,28.0369,28.4597,5873500.0],["2020-04-30",27.6893,27.7081,26.3363,26.5618,6142600.0],["2020-05-01",25.7537,26.1014,25.1148,25.594,4073300.0],["2020-05-04",25.0961,25.9041,24.6263,25.6222,4278100.0],["2020-05-05",26.1108,26.6651,25.8947,26.1202,3770200.0],["2020-05-06",26.2611,26.5242,25.5658,25.9605,3914200.0],["2020-05-07",26.4302,26.9376,26.2235,26.4772,4517300.0],["2020-05-08",27.0973,28.2718,26.7497,28.0745,3169900.0],["2020-05-11",27.4356,28.1685,26.8155,27.6423,3847200.0],["2020-05-12",27.7175,27.8678,26.3363,26.3927,3491200.0],["2020-05-13",26.1672,26.1672,24.9175,25.5376,5381900.0],["2020-05-14",24.9363,26.0356,24.5229,25.9229,4253300.0],["2020-05-15",25.4531,26.3175,25.1242,26.045,2742600.0],["2020-05-18",27.5953,29.5684,27.4168,29.249,4504000.0],["2020-05-19",29.108,30.4516,28.4691,29.4933,3986000.0],["2020-05-20",30.0288,30.4422,28.9953,29.5308,5138100.0],["2020-05-21",29.4087,30.9402,29.3805,30.7147,4504700.0],["2020-05-22",31.0154,31.5321,30.4328,31.2972,2785800.0],["2020-05-26",32.8851,33.2798,32.0865,32.265,4616100.0],["2020-05-27",33.3267,34.2757,32.3777,34.2475,3947500.0],["2020-05-28",34.6797,34.8582,32.1523,32.3308,3688500.0],["2020-05-29",32.0489,33.0355,31.6073,31.9174,5710700.0],["2020-06-01",32.0865,33.1858,31.7764,32.2556,2794600.0],["2020-06-02",32.3214,32.7724,32.1804,32.6502,2349100.0],["2020-06-03",33.2797,34.0126,32.9603,33.8059,2818100.0],["2020-06-04",33.4959,34.2945,32.7066,32.8945,3760600.0],["2020-06-05",34.5482,35.2247,33.8341,34.5012,4512800.0],["2020-06-08",35.0649,36.4273,34.0032,34.4542,3074100.0],["2020-06-09",33.7965,34.2381,33.4113,33.6744,3430400.0],["2020-06-10",33.5522,34.6891,32.622,34.1254,4812400.0],["2020-06-11",32.5511,33.2015,31.0145,31.0239,4235100.0],["2020-06-12",32.5605,33.1261,30.9674,31.9477,4470100.0],["2020-06-15",30.7694,33.786,30.5903,33.6729,4542000.0],["2020-06-16",35.2472,35.3697,33.3806,34.4364,4478500.0],["2020-06-17",34.7947,35.0492,34.1254,34.3139,2829700.0],["2020-06-18",33.852,34.4082,33.4938,33.5692,2443900.0],["2020-06-19",34.4082,34.4082,32.4851,32.683,4743300.0],["2020-06-22",32.5605,33.1544,32.0891,33.0601,3043100.0],["2020-06-23",33.5692,33.6823,32.6548,33.1073,2292100.0],["2020-06-24",32.6359,32.6736,30.8637,31.9006,3443500.0],["2020-06-25",30.9768,31.6272,30.0529,30.7128,6406600.0],["2020-06-26",30.4866,30.628,30.0152,30.1001,4902900.0],["2020-06-29",30.4017,31.91,29.7418,31.5801,3029900.0],["2020-06-30",31.6744,32.2871,31.1559,32.0797,2609300.0],["2020-07-01",32.2117,32.2966,31.0711,31.0899,3022800.0],["2020-07-02",31.7969,32.174,30.8448,30.9956,2497600.0],["2020-07-06",31.7686,32.3531,31.5141,32.1457,2749000.0],["2020-07-07",31.7027,32.5322,31.6555,31.976,4111000.0],["2020-07-08",32.2211,33.4843,32.0797,33.2487,3366800.0],["2020-07-09",33.4938,33.5597,31.7026,31.9383,3110900.0],["2020-07-10",32.1174,33.0507,32.042,33.0036,2602700.0],["2020-07-13",33.1355,33.4466,31.9195,31.9477,3319900.0],["2020-07-14",31.8064,33.4561,31.7781,33.4184,2869100.0],["2020-07-15",34.3893,34.4365,33.2204,34.1065,2809100.0],["2020-07-16",33.918,34.8795,33.5975,34.6438,3297300.0],["2020-07-17",35.332,35.7656,34.8512,35.1623,4351600.0],["2020-07-20",35.0303,35.6431,34.625,35.4263,3881200.0],["2020-07-21",34.9267,35.7091,34.6627,35.5394,3043300.0],["2020-07-22",35.7845,37.4625,35.5488,37.1797,4099300.0],["2020-07-23",39.5175,41.4689,38.4052,38.9237,9080800.0],["2020-07-24",39.3856,40.4508,38.3675,40.1774,5236100.0],["2020-07-27",40.8939,41.8554,40.1303,41.7046,4976400.0],["2020-07-28",41.9968,42.4022,40.941,40.9976,4662200.0],["2020-07-29",41.1578,42.1759,41.1201,42.1382,2752900.0],["2020-07-30",41.3558,41.846,40.9787,41.3558,2245000.0],["2020-07-31",41.3558,41.3558,40.0737,41.1013,2696400.0],["2020-08-03",41.3558,42.0817,41.0918,41.5066,2261900.0],["2020-08-04",41.3369,41.8271,41.1201,41.6103,2358400.0],["2020-08-05",41.7517,42.1948,41.3275,41.9591,1895700.0],["2020-08-06",41.9025,42.3739,41.7234,42.1571,1830000.0],["2020-08-07",41.6857,42.0628,41.073,41.7234,2446400.0],["2020-08-10",41.9308,43.5146,41.6763,42.5719,3426400.0],["2020-08-11",43.0243,43.4203,41.6197,41.8271,3295000.0],["2020-08-12",42.1759,43.128,41.8083,42.8358,2288500.0],["2020-08-13",42.6378,43.2129,42.0345,42.9112,2281800.0],["2020-08-14",42.5719,42.6567,42.2325,42.487,2200800.0],["2020-08-17",42.751,43.9859,42.6096,43.7691,3461500.0],["2020-08-18",44.7118,44.7118,43.8068,43.9388,3209900.0],["2020-08-19",43.6842,43.9293,43.128,43.524,2003500.0],["2020-08-20",43.0903,44.1933,42.9395,43.6842,2132500.0],["2020-08-21",43.7125,44.9097,43.5334,44.7589,2006300.0],["2020-08-24",44.8626,45.1548,44.2027,44.8909,2095100.0],["2020-08-25",45.2491,45.2491,43.8728,44.4761,2174500.0],["2020-08-26",44.5326,44.674,43.5994,43.6371,2369500.0],["2020-08-27",43.9199,44.3064,43.1092,43.128,2794300.0],["2020-08-28",43.3826,43.7597,42.6001,42.7227,2356600.0],["2020-08-31",42.8641,42.8641,41.6763,42.0345,2451300.0],["2020-09-01",41.978,43.4203,41.7329,43.4109,2325300.0],["2020-09-02",43.6371,43.7596,42.1948,43.4957,1854600.0],["2020-09-03",43.5145,43.6182,41.1672,41.6574,2416800.0],["2020-09-04",41.9025,42.355,39.7626,40.7336,2922900.0],["2020-09-08",40.1491,41.7706,39.8852,40.7148,3022300.0],["2020-09-09",41.2333,42.421,40.9693,42.044,2769500.0],["2020-09-10",42.2891,42.8735,41.6763,41.9497,1921700.0],["2020-09-11",42.2325,42.9207,42.1382,42.7038,1993000.0],["2020-09-14",43.2035,43.2412,42.355,43.0526,2166800.0],["2020-09-15",42.9489,43.7219,42.3833,42.4682,2442500.0],["2020-09-16",43.0055,44.4761,42.7981,44.0425,2525700.0],["2020-09-17",43.2789,43.7502,42.4587,42.8547,2211700.0],["2020-09-18",42.7413,43.3934,42.004,42.5144,5646300.0],["2020-09-21",41.5787,42.2403,40.8698,42.1647,2571900.0],["2020-09-22",42.3254,43.4218,42.0323,43.3556,2282200.0],["2020-09-23",43.3745,43.677,41.3802,41.4369,2025100.0],["2020-09-24",41.3991,42.5522,40.6051,41.9189,2040600.0],["2020-09-25",41.4558,41.9,40.9549,41.5976,1207600.0],["2020-09-28",42.4766,43.3084,42.1269,43.2516,1561600.0],["2020-09-29",43.6486,43.8188,42.59,42.7885,1828000.0],["2020-09-30",43.2138,44.4804,43.0153,43.7526,4560300.0],["2020-10-01",44.2819,44.8868,43.4501,44.8585,2849000.0],["2020-10-02",43.97,45.1798,43.9227,44.9246,2003900.0],["2020-10-05",45.0097,45.6619,43.9889,45.1042,2564700.0],["2020-10-06",45.1042,45.3878,43.8471,44.0645,2019200.0],["2020-10-07",44.7923,45.3405,44.2819,44.5465,1619800.0],["2020-10-08",45.5295,46.5882,45.3594,46.2857,2694500.0],["2020-10-09",46.607,46.9757,45.9927,46.2951,1870900.0],["2020-10-12",46.626,46.8528,45.9171,46.7677,2075600.0],["2020-10-13",46.0683,46.2573,45.1798,45.7186,2116400.0],["2020-10-14",46.021,46.2384,45.3689,45.6335,1760800.0],["2020-10-15",44.9813,46.3802,44.9057,46.2195,1454700.0],["2020-10-16",46.2384,46.8623,45.0097,45.1326,2577400.0],["2020-10-19",45.3689,45.6713,43.4596,43.8755,3243300.0],["2020-10-20",44.3103,44.9624,43.8944,44.4048,3063300.0],["2020-10-21",44.3102,44.3764,42.3443,42.7601,4187700.0],["2020-10-22",41.6921,42.7885,39.7639,40.3027,6130100.0],["2020-10-23",41.0399,41.6826,40.4255,41.5787,4583500.0],["2020-10-26",41.6448,41.8244,39.6127,40.0853,3475100.0],["2020-10-27",40.0191,40.4634,38.6864,39.0645,3401700.0],["2020-10-28",38.1099,40.1231,37.7318,39.641,3712600.0],["2020-10-29",39.849,40.2081,38.7147,39.1401,2088400.0],["2020-10-30",38.9889,39.6032,38.28,38.5257,2835800.0],["2020-11-02",39.3669,40.1136,38.8754,39.8395,2974500.0],["2020-11-03",40.3121,41.0588,39.849,40.7847,2895700.0],["2020-11-04",41.7677,44.556,41.6637,43.7809,4171600.0],["2020-11-05",44.0361,44.5749,43.1949,43.4974,2332400.0],["2020-11-06",43.4218,43.4218,41.4842,41.6921,2083100.0],["2020-11-09",41.7488,42.4577,38.3272,38.4123,4777500.0],["2020-11-10",39.2535,40.4539,38.3745,40.2365,5152000.0],["2020-11-11",40.4066,40.539,39.8017,40.4728,2457000.0],["2020-11-12",40.3783,41.2762,39.0456,39.4236,2742000.0],["2020-11-13",39.7639,40.9548,39.4993,40.5768,2180700.0],["2020-11-16",40.7469,40.8225,39.5938,40.5201,3381600.0],["2020-11-17",40.4539,41.3802,40.0475,40.6524,2710300.0],["2020-11-18",40.6618,41.9567,40.4823,41.3329,2501100.0],["2020-11-19",41.7866,42.297,40.6618,41.2384,3505200.0],["2020-11-20",41.418,41.7583,40.9832,41.2762,2805500.0],["2020-11-23",41.5787,42.883,41.3235,42.7129,1893100.0],["2020-11-24",43.0248,43.176,41.3329,41.5692,2601200.0],["2020-11-25",41.8244,42.4766,41.4274,42.1647,1953300.0],["2020-11-27",41.8811,42.5617,41.6921,41.9284,1356200.0],["2020-11-30",41.8906,42.1741,40.435,41.2384,5629600.0],["2020-12-01",41.4652,41.5692,39.9719,40.3216,5315800.0],["2020-12-02",40.142,40.2649,38.97,39.2724,5214100.0],["2020-12-03",39.1874,40.9076,39.1779,40.8036,3144400.0],["2020-12-04",40.7658,40.832,39.6505,39.7545,4251300.0],["2020-12-07",39.8679,41.2857,39.4709,41.229,3145500.0],["2020-12-08",40.4539,40.4728,39.2346,39.7355,2889600.0],["2020-12-09",40.1798,40.2838,39.1779,39.7734,3005100.0],["2020-12-10",39.4236,39.9813,39.2346,39.849,2541500.0],["2020-12-11",39.8017,40.2838,39.6599,40.0286,2640600.0],["2020-12-14",40.331,40.8792,39.7923,39.8112,2735700.0],["2020-12-15",40.0198,40.6742,39.8776,40.2284,2479400.0],["2020-12-16",40.5414,40.6362,39.8301,40.3043,3052000.0],["2020-12-17",40.7595,42.7605,40.7595,42.4665,5642300.0],["2020-12-18",42.8364,43.3959,42.5519,42.77,6322500.0],["2020-12-21",41.8975,42.8933,41.3854,42.4381,2457000.0],["2020-12-22",42.6088,43.2726,42.2389,43.064,1852500.0],["2020-12-23",43.1398,43.2157,41.8406,42.0018,1792800.0],["2020-12-24",42.0398,42.9312,41.6225,42.8648,1089400.0],["2020-12-28",43.0735,43.2157,42.0018,42.1725,1265300.0],["2020-12-29",42.3717,42.5708,41.5182,41.8691,1227100.0],["2020-12-30",41.9165,42.5139,41.6984,41.8122,1225300.0],["2020-12-31",41.9449,41.9449,40.788,40.8923,1737100.0],["2021-01-04",41.0535,41.1863,39.1947,40.0293,3666100.0],["2021-01-05",38.6542,39.5456,38.2749,38.9482,4652700.0],["2021-01-06",38.4361,39.0525,37.8576,38.7396,3850100.0],["2021-01-07",38.8344,40.494,38.4645,40.2948,3896300.0],["2021-01-08",40.5319,40.8638,39.1663,39.3844,2439100.0],["2021-01-11",39.3844,40.7026,39.024,39.906,2081600.0],["2021-01-12",40.0198,40.494,39.5077,40.456,1926700.0],["2021-01-13",40.8828,41.613,39.9724,40.3612,3701300.0],["2021-01-14",40.5509,40.6552,40.0198,40.2284,2296300.0],["2021-01-15",39.9724,40.8923,39.9724,40.494,2287400.0],["2021-01-19",40.8354,41.7742,40.5983,41.7363,2870300.0],["2021-01-20",42.182,44.6761,41.9354,44.2778,4897300.0],["2021-01-21",44.9986,45.6909,44.3632,45.1029,3919100.0],["2021-01-22",45.4538,46.5349,44.5434,46.3642,4171500.0],["2021-01-25",46.9427,47.635,46.0417,46.4495,3743900.0],["2021-01-26",46.478,47.5211,44.8848,45.1693,3456800.0],["2021-01-27",44.5908,45.7288,43.8511,44.8089,5520200.0],["2021-01-28",41.6035,43.1967,40.3897,42.2674,5479300.0],["2021-01-29",42.6752,42.8079,40.8638,41.2527,3781300.0],["2021-02-01",41.7173,42.5803,40.8923,42.457,3273200.0],["2021-02-02",42.77,43.9364,41.9923,43.595,2936800.0],["2021-02-03",43.5192,44.2778,43.1967,43.9649,3447600.0],["2021-02-04",43.9649,45.1882,43.301,44.6666,2278600.0],["2021-02-05",44.9986,45.6529,44.3916,45.6434,3379700.0],["2021-02-08",45.9754,46.8478,45.5391,46.7151,2509600.0],["2021-02-09",46.8383,46.8383,45.7288,46.6582,1792900.0],["2021-02-10",46.734,47.303,45.8047,46.8099,2689500.0],["2021-02-11",47.1608,47.5117,46.7245,46.9521,2840900.0],["2021-02-12",46.7151,47.0944,45.6909,45.9754,2088100.0],["2021-02-16",46.1366,46.1366,44.0502,44.2589,3559800.0],["2021-02-17",43.7468,44.496,43.0734,43.7847,2949500.0],["2021-02-18",43.87,44.2494,42.9691,43.1209,3310300.0],["2021-02-19",43.4338,44.202,43.4338,43.9933,2288100.0],["2021-02-22",43.7752,44.1735,43.0829,43.0924,2029600.0],["2021-02-23",42.9597,43.6235,41.8122,43.5476,2892600.0],["2021-02-24",43.339,44.5718,42.1536,44.496,2829300.0],["2021-02-25",44.0882,44.0977,41.2811,41.6699,3043500.0],["2021-02-26",42.1915,43.3674,41.5656,42.7795,3121200.0],["2021-03-01",43.4243,44.0028,43.0545,43.1209,2895300.0],["2021-03-02",43.2536,44.0692,42.6941,43.8037,2417900.0],["2021-03-03",43.5097,43.7183,41.9544,41.9829,3377200.0],["2021-03-04",42.0492,43.1209,40.1241,41.5182,3895600.0],["2021-03-05",41.8691,43.5666,40.7026,43.3769,2926500.0],["2021-03-08",43.6235,45.634,43.6235,44.9606,2640600.0],["2021-03-09",45.5771,46.2314,44.6477,44.8943,2716600.0],["2021-03-10",45.1882,46.8289,44.6856,46.3073,2879500.0],["2021-03-11",46.6402,46.935,45.4894,45.8888,2039400.0],["2021-03-12",44.738,45.9459,43.9296,45.5845,2974800.0],["2021-03-15",45.7652,47.2964,45.3372,47.2679,3006500.0],["2021-03-16",47.4581,47.8956,46.545,46.6877,2485300.0],["2021-03-17",46.3738,48.5137,45.8127,48.4947,4732800.0],["2021-03-18",48.0763,48.1523,45.5845,45.8888,4212600.0],["2021-03-19",45.8888,46.954,45.5084,46.5926,4456500.0],["2021-03-22",46.8304,47.0301,45.8603,46.6687,2994900.0],["2021-03-23",46.6497,47.2013,45.613,45.9744,2237800.0],["2021-03-24",46.1456,47.3059,45.8413,45.8508,2229500.0],["2021-03-25",45.166,47.9336,44.9948,47.6863,3905400.0],["2021-03-26",48.0858,50.0925,47.6863,50.045,3434900.0],["2021-03-29",50.5205,51.0341,48.9132,49.0844,3578200.0],["2021-03-30",49.5409,50.3588,48.5613,50.1686,2563900.0],["2021-03-31",50.4064,50.5205,49.7121,49.8738,2475000.0],["2021-04-01",50.4064,50.9104,49.9784,50.8629,2469200.0],["2021-04-05",51.2053,51.3384,50.4634,51.1958,2113500.0],["2021-04-06",51.1102,51.462,50.8248,51.3479,2730200.0],["2021-04-07",51.5286,51.5667,50.6441,50.9104,2081200.0],["2021-04-08",51.015,51.2623,50.2637,50.549,2696800.0],["2021-04-09",50.3778,52.0232,50.0545,51.89,2498300.0],["2021-04-12",51.9281,52.0327,50.9009,51.4525,2804900.0],["2021-04-13",51.1862,51.5096,50.3683,51.405,2535500.0],["2021-04-14",51.3574,51.7188,50.8153,50.8819,2437000.0],["2021-04-15",51.3574,51.4525,50.7773,50.8343,2945300.0],["2021-04-16",51.0721,51.8234,50.9199,51.5667,3348800.0],["2021-04-19",51.8139,51.8995,50.568,51.0816,2648300.0],["2021-04-20",51.1006,51.7093,49.0273,49.9403,2685700.0],["2021-04-21",49.9308,50.7678,49.8452,50.5585,1521200.0],["2021-04-22",50.4064,50.8819,49.8738,50.5776,2667700.0],["2021-04-23",50.7678,51.5096,50.4539,51.2718,1974000.0],["2021-04-26",51.9281,52.3751,51.4621,52.1088,3686400.0],["2021-04-27",53.6115,55.2378,53.6019,54.3438,5103100.0],["2021-04-28",54.6196,56.0081,54.3057,55.8084,3342500.0],["2021-04-29",56.2174,57.1399,55.8369,56.8831,3480700.0],["2021-04-30",56.6929,56.7404,55.409,56.2269,2556600.0],["2021-05-03",56.7785,57.6915,56.7309,57.3777,3011300.0],["2021-05-04",57.1114,58.2051,56.75,57.9198,2806600.0],["2021-05-05",58.3382,58.5475,57.3967,58.129,3220300.0],["2021-05-06",58.4333,58.595,57.0923,57.644,2717400.0],["2021-05-07",57.7486,58.9754,56.9212,58.7092,2725100.0],["2021-05-10",58.8899,60.7825,58.6045,59.2988,3009300.0],["2021-05-11",58.5284,58.9469,56.2554,56.6263,3499600.0],["2021-05-12",56.1888,56.3981,52.4607,52.6984,4718100.0],["2021-05-13",53.0313,55.6277,52.9457,55.2187,4288100.0],["2021-05-14",55.5992,56.4171,55.2568,55.5992,1969400.0],["2021-05-17",55.3614,55.5611,53.8397,55.1522,2142500.0],["2021-05-18",55.2663,55.409,53.2881,53.3832,2365800.0],["2021-05-19",52.4321,53.4973,51.6237,52.8601,3139900.0],["2021-05-20",52.8221,53.697,52.6509,53.3166,1496400.0],["2021-05-21",53.697,54.3628,53.0123,53.0408,2408500.0],["2021-05-24",53.4688,53.7066,53.2025,53.2786,1776300.0],["2021-05-25",53.6115,54.6006,53.6115,53.7636,2182500.0],["2021-05-26",54.0014,55.409,53.8397,54.8003,2794100.0],["2021-05-27",55.1617,55.5421,54.5815,55.0476,4695100.0],["2021-05-28",55.7228,55.7704,54.591,54.962,2566800.0],["2021-06-01",55.6943,55.9511,54.8193,55.3139,2522400.0],["2021-06-02",55.3139,55.7418,54.0204,54.553,3181600.0],["2021-06-03",54.0014,54.3913,52.8982,53.5544,1999800.0],["2021-06-04",53.9633,54.2201,53.0313,54.1631,2060100.0],["2021-06-07",54.2106,54.3723,53.4307,53.9348,2006400.0],["2021-06-08",54.1821,54.4389,53.7921,54.1726,1940800.0],["2021-06-09",54.7813,54.8193,52.8886,53.1074,2925400.0],["2021-06-10",52.9262,53.1741,51.1623,51.477,4254800.0],["2021-06-11",51.7344,52.3732,51.5437,51.8107,2608700.0],["2021-06-14",51.6295,52.2207,50.6189,51.0384,3265700.0],["2021-06-15",51.3054,51.9537,50.8954,51.6867,1988700.0],["2021-06-16",51.5628,51.7535,50.5998,50.6475,2534200.0],["2021-06-17",50.5712,51.8774,50.3805,51.2195,3266500.0],["2021-06-18",50.657,52.1158,50.5235,51.1719,5238700.0],["2021-06-21",51.4484,51.9537,51.0575,51.6772,2075400.0],["2021-06-22",51.7916,52.0491,51.2482,51.8584,2808000.0],["2021-06-23",51.9823,52.0109,50.6761,51.0003,1755600.0],["2021-06-24",51.0003,51.353,50.2661,50.9335,3341900.0],["2021-06-25",50.9812,51.4674,50.6761,51.1147,3957300.0],["2021-06-28",51.4579,52.1253,50.9144,51.9346,3034700.0],["2021-06-29",51.9728,53.5269,51.9728,52.9548,4589400.0],["2021-06-30",51.5819,52.6116,51.5819,52.03,4474000.0],["2021-07-01",52.0586,53.5841,51.9156,53.2218,3119000.0],["2021-07-02",53.4983,53.5269,52.4018,52.6688,2021500.0],["2021-07-06",52.459,52.6116,50.6951,51.4102,2638600.0],["2021-07-07",51.7058,53.1074,51.5533,52.5448,3177800.0],["2021-07-08",51.1433,51.6105,50.0182,50.2566,3393000.0],["2021-07-09",50.7619,51.3721,50.3519,50.7524,1882000.0],["2021-07-12",50.3996,50.8763,50.0945,50.6856,1705400.0],["2021-07-13",50.39,50.4091,48.9408,49.265,2288100.0],["2021-07-14",49.694,50.0373,49.1792,49.3412,1570600.0],["2021-07-15",49.0075,49.6559,48.5975,49.1505,1902500.0],["2021-07-16",49.1982,50.104,48.5213,48.6262,2125600.0],["2021-07-19",47.7585,48.9694,47.6822,48.5499,2418600.0],["2021-07-20",48.5594,49.9419,48.3878,49.7798,1846900.0],["2021-07-21",49.9896,50.7714,49.8466,50.39,1964600.0],["2021-07-22",49.8656,50.2279,49.0075,50.0468,2183400.0],["2021-07-23",50.3519,51.8393,50.3328,51.5533,2133100.0],["2021-07-26",51.6581,52.2493,50.6856,50.8763,2610200.0],["2021-07-27",49.5701,51.0003,49.141,50.9049,3665900.0],["2021-07-28",51.0765,51.5532,50.0182,50.1803,1859300.0],["2021-07-29",50.7809,53.0025,50.657,52.4972,2837800.0],["2021-07-30",51.9632,53.0978,51.9632,52.316,2227800.0],["2021-08-02",52.6974,53.012,52.2397,52.4018,2655700.0],["2021-08-03",52.4781,52.8309,51.8488,52.7927,1652400.0],["2021-08-04",52.3065,52.9548,50.8,50.8096,2268700.0],["2021-08-05",50.924,51.6009,50.6475,51.0003,1829400.0],["2021-08-06",51.2005,51.5342,50.2661,50.4854,1754100.0],["2021-08-09",50.2565,50.8382,49.9705,50.1231,1272600.0],["2021-08-10",50.0277,51.62,49.8847,50.9526,1933800.0],["2021-08-11",50.8286,52.9644,50.4854,52.7927,2254200.0],["2021-08-12",52.8786,53.2409,51.7344,51.9251,1960000.0],["2021-08-13",52.03,52.316,51.4007,51.8107,1213200.0],["2021-08-16",51.6105,52.5925,51.2386,52.0777,1417200.0],["2021-08-17",51.4007,51.7439,49.6368,50.0087,1914600.0],["2021-08-18",49.5987,50.9049,49.1696,49.9133,1953000.0],["2021-08-19",49.2364,49.9133,48.9789,49.3317,1711600.0],["2021-08-20",49.2268,50.5521,49.1315,50.2566,1664900.0],["2021-08-23",50.3233,50.3233,49.0075,49.9991,1708000.0],["2021-08-24",50.3614,51.887,50.1707,51.0956,1544000.0],["2021-08-25",51.1433,52.1158,51.067,51.6963,1496200.0],["2021-08-26",51.7058,51.8393,50.8096,51.3149,1858500.0],["2021-08-27",51.5247,52.7641,51.3244,52.3256,2023700.0],["2021-08-30",52.5448,52.5448,51.6295,51.6391,1431700.0],["2021-08-31",51.8202,51.887,50.8382,51.353,3790900.0],["2021-09-01",51.5342,52.1825,51.2005,52.1444,2018000.0],["2021-09-02",52.316,52.5162,51.5151,51.6772,1435700.0],["2021-09-03",51.4865,51.8393,50.3519,50.9049,2156500.0],["2021-09-07",50.5998,51.067,50.1231,50.2661,2126500.0],["2021-09-08",47.482,48.4736,47.2055,47.2246,5656000.0],["2021-09-09",47.0911,47.2627,46.1758,46.2234,4649100.0],["2021-09-10",46.5953,46.786,45.6228,45.699,2457600.0],["2021-09-13",46.1662,46.233,45.2128,46.0328,3240900.0],["2021-09-14",46.3569,46.6048,44.7361,44.984,2767200.0],["2021-09-15",44.7837,45.4035,44.4786,45.3653,4232900.0],["2021-09-16",45.2319,46.7002,45.2319,45.9756,2480300.0],["2021-09-17",45.6887,46.7692,45.6122,46.511,4720600.0],["2021-09-20",45.4687,46.1955,44.7133,45.2966,2994200.0],["2021-09-21",45.2393,45.5931,44.5508,45.0384,1958800.0],["2021-09-22",45.5261,46.4823,45.2392,45.7843,2596900.0],["2021-09-23",45.9947,46.3102,45.2297,45.2871,2569100.0],["2021-09-24",45.1914,45.6695,44.7324,45.4114,2243400.0],["2021-09-27",45.1819,46.358,44.8185,46.2242,3253200.0],["2021-09-28",45.7461,46.3102,44.8281,45.1245,2305900.0],["2021-09-29",45.3062,46.1859,45.3062,45.8226,1578500.0],["2021-09-30",45.9947,46.052,43.891,43.9101,2148500.0],["2021-10-01",44.2926,44.5125,43.585,44.1109,2536800.0],["2021-10-04",43.9292,44.8472,43.7284,44.2257,1704600.0],["2021-10-05",44.4838,44.8663,43.9483,44.4934,1644300.0],["2021-10-06",44.2065,45.2871,44.0631,44.9333,1844000.0],["2021-10-07",45.2201,46.1859,45.2201,45.5739,1620600.0],["2021-10-08",45.6313,45.8608,45.0767,45.2584,1423900.0],["2021-10-11",45.2775,45.6887,45.1054,45.1819,1415900.0],["2021-10-12",45.2488,45.9469,45.0767,45.7747,2176300.0],["2021-10-13",45.8608,46.3389,45.5165,45.6887,2396700.0],["2021-10-14",45.9373,47.1708,45.8799,47.0848,1855400.0],["2021-10-15",47.4577,47.6776,46.2433,46.2911,2921100.0],["2021-10-18",46.0712,47.2473,45.8512,47.2091,2196700.0],["2021-10-19",47.343,47.4577,46.9127,47.0752,1830900.0],["2021-10-20",47.276,48.347,47.2473,48.0123,1875400.0],["2021-10-21",47.6968,48.2131,47.3908,47.9071,1319100.0],["2021-10-22",48.1271,48.6817,47.4673,47.5438,1970500.0],["2021-10-25",47.496,48.0123,47.1804,47.6776,3076900.0],["2021-10-26",47.1995,47.802,45.7747,46.5493,3646300.0],["2021-10-27",47.1708,49.1024,46.6067,46.6162,4439300.0],["2021-10-28",46.9127,47.0083,46.119,46.5302,3058300.0],["2021-10-29",46.5875,47.3908,45.8895,45.9755,2763300.0],["2021-11-01",45.9469,46.817,45.6217,46.5493,1870800.0],["2021-11-02",46.664,46.664,45.2775,45.6982,2397500.0],["2021-11-03",45.4592,47.0752,45.4592,46.272,2932500.0],["2021-11-04",46.7405,47.6394,46.6162,46.9318,2068300.0],["2021-11-05",47.4194,48.4809,47.2665,48.2227,2583700.0],["2021-11-08",48.2418,48.4522,47.649,48.0697,2039700.0],["2021-11-09",48.4904,49.9821,48.4044,49.6379,2608600.0],["2021-11-10",49.198,49.7718,48.3279,48.4044,2804100.0],["2021-11-11",48.7199,49.1311,48.4617,48.4809,2812600.0],["2021-11-12",48.7582,49.3415,48.5287,49.112,1829200.0],["2021-11-15",49.2172,49.2841,48.2418,48.3566,1821400.0],["2021-11-16",48.5382,49.7335,48.2705,49.265,1721200.0],["2021-11-17",49.2076,50.1638,48.8347,50.0682,2592000.0],["2021-11-18",50.2021,50.3551,49.3606,49.4753,1716600.0],["2021-11-19",49.6284,51.3591,49.5901,49.963,3572000.0],["2021-11-22",50.2403,50.6133,49.418,50.1256,1953900.0],["2021-11-23",49.9726,50.7089,49.5901,50.5846,1431000.0],["2021-11-24",50.5368,50.9193,50.0108,50.3455,1469000.0],["2021-11-26",49.3415,50.2212,48.6339,49.3319,1516600.0],["2021-11-29",49.4945,49.9057,48.7964,49.2554,1822500.0],["2021-11-30",48.892,49.8865,47.582,47.8402,3505500.0],["2021-12-01",48.5765,49.5232,47.8689,47.8784,2579100.0],["2021-12-02",48.9686,50.422,48.1653,50.1925,2947600.0],["2021-12-03",50.422,50.7089,49.4562,49.81,2713500.0],["2021-12-06",50.4794,51.7512,50.0491,51.6077,3480300.0],["2021-12-07",52.0859,52.8604,51.5312,52.2771,2323900.0],["2021-12-08",52.6022,53.1186,52.2771,52.9465,2427100.0],["2021-12-09",52.9943,53.9983,52.6596,52.9465,2265900.0],["2021-12-10",53.3003,53.8071,52.9943,53.7593,2111000.0],["2021-12-13",53.8931,54.2565,52.258,52.5831,1982500.0],["2021-12-14",51.9694,52.0845,51.0394,51.6434,2514300.0],["2021-12-15",51.8448,53.1009,51.5571,53.0433,2570300.0],["2021-12-16",52.3913,52.8899,51.6242,51.7681,2621100.0],["2021-12-17",51.538,51.7297,50.2052,50.7996,5114800.0],["2021-12-20",50.2723,50.301,48.7669,49.3614,2055900.0],["2021-12-21",49.2847,50.8284,49.2847,50.8092,1482500.0],["2021-12-22",50.9051,52.3242,50.7517,52.2954,1524700.0],["2021-12-23",52.7269,52.8516,52.3338,52.4009,1080100.0],["2021-12-27",52.6502,53.1105,52.2667,53.1009,1154200.0],["2021-12-28",53.1105,54.1077,53.0817,53.9638,1368000.0],["2021-12-29",53.9542,55.4021,53.7912,55.2775,3453700.0],["2021-12-30",55.2679,55.6131,54.2131,54.3186,1582000.0],["2021-12-31",54.4528,55.0186,54.0693,54.8076,905100.0],["2022-01-03",54.9706,55.1912,53.5036,53.7817,1916100.0],["2022-01-04",54.2131,54.7213,54.0597,54.5679,2157100.0],["2022-01-05",54.52,55.5555,53.7241,53.8008,2249100.0],["2022-01-06",53.8488,53.8488,52.5064,52.7653,2259000.0],["2022-01-07",52.7077,52.7077,50.1093,50.1285,3247800.0],["2022-01-10",49.4764,50.8668,48.8915,50.8188,2378200.0],["2022-01-11",50.9243,52.7077,50.6558,52.6406,2102700.0],["2022-01-12",52.353,53.1872,52.1708,52.7557,1651800.0],["2022-01-13",55.4692,55.6993,54.0118,54.5871,3844200.0],["2022-01-14",53.9542,55.009,53.4748,54.7405,2931500.0],["2022-01-18",53.82,54.0022,51.7777,52.2763,3728100.0],["2022-01-19",52.2091,52.5352,50.7613,50.9147,4139000.0],["2022-01-20",51.3366,51.816,50.1189,50.2147,2994800.0],["2022-01-21",50.3106,51.1832,49.2847,49.3901,2540600.0],["2022-01-24",48.5847,51.8256,48.345,51.7777,4311300.0],["2022-01-25",50.7421,51.3366,49.7161,50.838,2985500.0],["2022-01-26",51.6243,51.9023,48.2971,48.9683,3564700.0],["2022-01-27",48.9107,49.6778,47.53,47.9423,3876500.0],["2022-01-28",48.1436,49.1696,46.8013,49.1408,3602500.0],["2022-01-31",48.9203,50.5983,48.6902,50.5216,4024700.0],["2022-02-01",51.8831,51.8831,48.5847,51.001,5637100.0],["2022-02-02",51.6626,52.4584,50.7709,52.1612,4698900.0],["2022-02-03",51.7201,51.7681,50.5503,50.6654,4001300.0],["2022-02-04",50.1572,50.3106,46.7341,46.7341,4946600.0],["2022-02-07",47.0985,47.367,46.341,46.8492,4119800.0],["2022-02-08",46.9067,48.1532,46.7917,48.0957,3708100.0],["2022-02-09",48.6135,49.8792,48.6135,49.323,3565700.0],["2022-02-10",47.7505,49.0066,46.4465,46.5424,3605900.0],["2022-02-11",47.0026,47.6354,45.6602,45.8903,3164600.0],["2022-02-14",45.7082,46.552,45.3246,45.852,2983500.0],["2022-02-15",46.2547,47.041,46.2547,46.8876,2028500.0],["2022-02-16",46.5999,47.53,46.3027,47.2519,1849000.0],["2022-02-17",47.0218,47.5875,45.852,45.9767,2154600.0],["2022-02-18",46.0246,46.6574,45.6794,46.1492,2779500.0],["2022-02-22",45.5068,45.9958,43.9055,44.3274,3205000.0],["2022-02-23",44.548,44.8164,42.8412,43.0234,2853200.0],["2022-02-24",41.7098,44.9027,41.3262,44.7014,3706800.0],["2022-02-25",44.5,46.8588,44.4521,46.6574,2787000.0],["2022-02-28",47.5875,47.9231,46.7437,47.6163,4421700.0],["2022-03-01",47.6163,48.2395,46.7821,47.0793,3993300.0],["2022-03-02",47.4629,48.5272,47.1944,47.9806,2981700.0],["2022-03-03",48.4601,48.5655,46.9355,47.2231,2515900.0],["2022-03-04",46.9451,47.3861,46.3218,47.3382,2526900.0],["2022-03-07",47.1464,47.7793,44.2987,44.3658,3842000.0],["2022-03-08",44.2507,46.0629,43.5412,44.1836,2667200.0],["2022-03-09",45.4493,46.4944,45.1041,45.7082,2492700.0],["2022-03-10",44.6439,45.3246,44.0398,45.2096,2115900.0],["2022-03-11",45.6219,45.7465,44.4233,44.4809,1845800.0],["2022-03-14",44.6348,44.6348,42.0279,42.5762,3272600.0],["2022-03-15",42.961,44.856,42.8936,44.6829,2709100.0],["2022-03-16",45.1831,45.9526,42.9321,44.8368,2857900.0],["2022-03-17",44.7694,45.5486,44.3173,45.5486,2130300.0],["2022-03-18",44.8272,46.8473,44.7021,46.5875,4193700.0],["2022-03-21",46.3759,46.5202,44.2885,44.7598,2329400.0],["2022-03-22",44.9907,45.5294,43.9037,44.6251,2190200.0],["2022-03-23",44.3173,44.3173,42.9129,42.9513,2578400.0],["2022-03-24",42.6628,43.0572,41.9894,42.8744,2252600.0],["2022-03-25",42.8263,43.1822,41.8162,42.1337,2366700.0],["2022-03-28",42.1241,42.605,41.6142,42.0086,1773800.0],["2022-03-29",42.7012,43.8556,42.7012,43.4804,2781800.0],["2022-03-30",43.4804,43.5766,42.2587,42.6531,1709900.0],["2022-03-31",41.9894,42.5954,40.2675,40.306,3496300.0],["2022-04-01",40.9986,41.4122,40.229,40.7581,3546800.0],["2022-04-04",41.1525,41.9028,40.7485,41.5276,3193100.0],["2022-04-05",41.4892,42.0086,39.9981,40.306,3389600.0],["2022-04-06",39.6133,39.8731,38.7764,39.1997,3434600.0],["2022-04-07",39.1228,39.8154,38.1031,38.7187,3502000.0],["2022-04-08",38.661,40.3156,38.4398,39.1228,3370600.0],["2022-04-11",38.6129,40.4406,38.5841,39.8923,2118000.0],["2022-04-12",41.0178,41.5084,39.9693,40.2194,7494600.0],["2022-04-13",40.2675,41.3449,40.2194,41.0755,2141900.0],["2022-04-14",41.1813,41.7874,40.4214,40.6042,1834700.0],["2022-04-18",40.4022,41.1717,40.0943,40.4695,1976700.0],["2022-04-19",40.7485,42.2395,40.5176,42.0279,2310700.0],["2022-04-20",42.3357,43.086,41.8547,42.2395,2251400.0],["2022-04-21",43.0379,43.2784,41.4218,41.6623,1720100.0],["2022-04-22",41.4218,41.5084,40.2482,40.3156,2152900.0],["2022-04-25",40.1039,42.1241,39.344,42.0086,2262500.0],["2022-04-26",41.6527,42.3645,40.912,40.9601,1898900.0],["2022-04-27",41.0659,41.518,39.8538,40.0655,2932700.0],["2022-04-28",40.9024,42.1818,39.6614,41.8643,3014000.0],["2022-04-29",42.076,42.4704,40.0462,40.1713,2656200.0],["2022-05-02",40.1039,40.9024,39.546,40.8254,3546500.0],["2022-05-03",40.835,42.3453,40.4599,41.9509,6817100.0],["2022-05-04",42.3068,44.25,41.0178,44.1153,3321400.0],["2022-05-05",43.1534,43.3938,41.114,41.6527,2824900.0],["2022-05-06",41.1717,41.6335,39.8057,41.1621,2262700.0],["2022-05-09",40.508,42.1241,40.431,41.0467,3234000.0],["2022-05-10",41.6719,41.7874,39.7576,40.306,3411000.0],["2022-05-11",40.1039,40.4118,38.6995,38.9496,3908800.0],["2022-05-12",38.9881,41.0371,38.7668,40.5561,2741000.0],["2022-05-13",40.835,41.518,40.3444,40.912,5990900.0],["2022-05-16",40.9986,41.4411,39.0169,41.1044,2827600.0],["2022-05-17",42.0375,42.8648,41.1525,42.7493,6018800.0],["2022-05-18",41.6142,41.9509,39.7865,40.0559,3210900.0],["2022-05-19",40.0559,41.1044,39.8731,40.0847,3300700.0],["2022-05-20",40.7485,41.1525,39.6999,41.114,2171400.0],["2022-05-23",41.595,41.7297,40.0366,40.8158,2696800.0],["2022-05-24",40.5272,40.6908,38.5937,39.3729,2940700.0],["2022-05-25",39.344,41.5469,39.2478,41.3353,2605500.0],["2022-05-26",41.8451,43.4804,41.7393,43.2688,2534100.0],["2022-05-27",43.4516,43.971,42.9225,43.9518,2189500.0],["2022-05-31",43.2207,43.9614,42.6435,43.5381,3045700.0],["2022-06-01",43.8171,43.9614,42.9321,43.2111,2049200.0],["2022-06-02",43.4516,44.0672,42.9898,43.7786,1691600.0],["2022-06-03",43.1245,43.9037,42.8167,43.3457,1167300.0],["2022-06-06",43.3073,43.8652,42.9129,43.4035,1587100.0],["2022-06-07",42.6435,43.6439,42.3645,43.5766,2085400.0],["2022-06-08",43.1053,43.365,42.1914,42.3934,1736600.0],["2022-06-09",42.1521,43.2814,42.0845,42.461,1701100.0],["2022-06-10",41.8625,42.239,40.4822,40.5401,2270800.0],["2022-06-13",39.3239,40.2795,38.2332,38.5807,4716900.0],["2022-06-14",38.6483,39.3143,38.2139,38.4938,2747900.0],["2022-06-15",38.822,39.2081,37.2583,38.0595,2793600.0],["2022-06-16",36.7757,37.0749,34.6136,35.0093,3090500.0],["2022-06-17",34.7777,35.3664,33.8124,34.99,8333200.0],["2022-06-21",36.1097,36.4958,34.9128,35.878,2909200.0],["2022-06-22",34.6618,37.0267,34.5846,36.6019,4543500.0],["2022-06-23",36.9881,38.4263,36.9205,38.3394,3264500.0],["2022-06-24",38.4938,39.4494,38.0788,38.9861,3589000.0],["2022-06-27",38.9571,39.6714,38.6097,39.1792,2195000.0],["2022-06-28",39.3625,39.8066,38.4552,38.4842,2174800.0],["2022-06-29",38.4842,38.6483,37.6251,38.2139,1920600.0],["2022-06-30",37.7409,38.7545,37.3355,38.2525,2109400.0],["2022-07-01",38.4359,41.0228,38.1753,40.7525,3384300.0],["2022-07-05",40.0865,42.2197,39.8259,42.2004,3319000.0],["2022-07-06",42.3934,42.8085,40.6753,41.737,2758400.0],["2022-07-07",41.8818,42.4031,41.1193,42.0652,1924700.0],["2022-07-08",41.6405,43.0305,41.6405,42.6637,2341500.0],["2022-07-11",42.4513,43.2332,42.2776,42.4706,2007300.0],["2022-07-12",42.1521,43.8895,42.0749,42.5285,2853200.0],["2022-07-13",41.3992,43.0787,40.878,42.7892,1874400.0],["2022-07-14",42.2293,42.4417,41.2351,42.2776,2959600.0],["2022-07-15",43.098,43.1946,41.4764,42.4224,1775900.0],["2022-07-18",42.2969,42.7892,41.6598,41.9494,2118900.0],["2022-07-19",42.4706,43.2911,41.6984,43.0015,2033000.0],["2022-07-20",42.905,43.2042,42.3065,42.8278,2210800.0],["2022-07-21",42.3258,44.0247,41.5054,43.9957,2773400.0],["2022-07-22",44.4397,45.5691,43.6772,44.3142,1912500.0],["2022-07-25",43.6675,43.793,42.7505,43.1463,2879200.0],["2022-07-26",43.6193,43.7254,41.2834,41.3123,3209700.0],["2022-07-27",40.9552,42.3644,40.1637,42.1424,3401000.0],["2022-07-28",42.2872,42.8471,41.4475,42.1907,2697500.0],["2022-07-29",42.1811,42.3548,41.2351,42.1038,2154000.0],["2022-08-01",42.1038,43.2235,41.6598,42.6347,2776700.0],["2022-08-02",42.1038,42.3451,40.2313,40.2506,2388200.0],["2022-08-03",40.5401,40.878,39.8355,40.405,2340600.0],["2022-08-04",40.3085,41.6019,39.9417,41.1386,2045800.0],["2022-08-05",40.2313,41.0035,39.7004,40.9069,1510300.0],["2022-08-08",41.2255,42.432,41.1772,42.0073,1685400.0],["2022-08-09",41.737,41.9591,40.5498,40.7139,1776300.0],["2022-08-10",41.9397,43.1753,41.9397,42.5961,1985400.0],["2022-08-11",43.0787,43.6193,42.6058,42.7312,1975900.0],["2022-08-12",42.7988,43.4166,42.5189,43.3876,1367900.0],["2022-08-15",43.0691,43.5903,42.683,42.8664,1350200.0],["2022-08-16",42.5864,43.5034,42.1135,43.0015,1315000.0],["2022-08-17",42.461,42.5865,41.7467,41.988,1075100.0],["2022-08-18",42.0652,42.3258,41.6309,42.1907,1023300.0],["2022-08-19",41.7853,41.8432,40.6753,40.8394,2217100.0],["2022-08-22",40.2892,40.4147,39.4977,39.5652,1643900.0],["2022-08-23",39.6039,40.3085,39.6039,39.7197,1402900.0],["2022-08-24",39.4012,41.0421,39.2178,40.627,1880200.0],["2022-08-25",40.3181,41.6791,40.3181,41.5536,1700900.0],["2022-08-26",41.5343,41.6888,39.4398,39.6135,1665700.0],["2022-08-29",39.2081,40.183,39.1695,39.488,1969200.0],["2022-08-30",39.8741,40.1251,39.1309,39.5556,1997500.0],["2022-08-31",39.6521,39.9127,38.8606,39.2467,3292600.0],["2022-09-01",38.8606,39.2757,38.2332,39.1502,2839800.0],["2022-09-02",39.7293,39.9127,38.6965,39.044,1810300.0],["2022-09-06",39.1019,39.1888,38.0498,38.4263,2907600.0],["2022-09-07",38.5807,39.3046,38.5035,39.2178,2029900.0],["2022-09-08",38.8027,39.4494,38.4263,39.4012,2191100.0],["2022-09-09",39.739,40.5401,39.4687,40.3181,1837200.0],["2022-09-12",40.656,41.1483,40.434,40.6656,1641200.0],["2022-09-13",39.1116,39.4108,37.712,37.8375,3404200.0],["2022-09-14",38.0305,38.0981,37.0363,37.5575,2670800.0],["2022-09-15",37.6637,38.4649,37.3742,37.5093,2290100.0],["2022-09-16",37.2004,38.3008,37.0846,37.9919,6318700.0],["2022-09-19",38.4649,39.5266,38.4552,39.2564,3144400.0],["2022-09-20",38.5228,38.9282,38.2429,38.5904,2918200.0],["2022-09-21",38.8616,39.5689,38.0381,38.1156,2213600.0],["2022-09-22",37.8249,38.4644,37.4761,37.699,3085500.0],["2022-09-23",37.2921,38.0478,37.0402,37.9315,2625000.0],["2022-09-26",37.6893,37.9993,36.6914,36.7301,1949800.0],["2022-09-27",37.2242,37.4471,36.0713,36.3716,2067500.0],["2022-09-28",36.8948,38.5128,36.5848,38.2125,2496200.0],["2022-09-29",37.4374,37.5246,36.7495,36.9529,1821700.0],["2022-09-30",36.8948,37.0983,36.2747,36.3329,2481600.0],["2022-10-03",37.0692,38.2512,36.6235,38.0284,2542300.0],["2022-10-04",38.726,39.7336,38.726,39.7142,2159400.0],["2022-10-05",39.2201,39.8111,38.9295,39.5883,1957100.0],["2022-10-06",39.4236,40.2084,39.2589,39.9855,1732700.0],["2022-10-07",39.4236,39.4236,38.29,38.8423,1950700.0],["2022-10-10",39.2104,39.3364,38.3094,38.6194,1591800.0],["2022-10-11",38.3966,39.472,38.0672,38.7066,1647000.0],["2022-10-12",38.6582,38.8519,37.7571,37.7862,2199700.0],["2022-10-13",36.8173,37.98,35.3834,37.6408,2804700.0],["2022-10-14",37.8831,38.2125,36.0616,36.4104,2140400.0],["2022-10-17",37.1564,37.6796,36.8851,37.137,2066700.0],["2022-10-18",37.9025,38.445,37.5343,38.3966,2487000.0],["2022-10-19",37.7668,37.8056,35.4996,36.0034,2849400.0],["2022-10-20",36.1488,37.0111,35.364,35.4512,2135000.0],["2022-10-21",34.9861,36.4395,34.8699,36.3232,2764000.0],["2022-10-24",36.6526,37.0014,36.0519,36.7786,3586200.0],["2022-10-25",36.7785,39.2492,36.6041,38.3191,5781900.0],["2022-10-26",37.8831,38.6679,37.5924,37.6699,3130300.0],["2022-10-27",37.7668,38.9876,37.3114,38.009,3234700.0],["2022-10-28",37.7571,39.1911,37.5827,39.0748,2043200.0],["2022-10-31",38.571,38.8713,37.8346,38.7454,2742700.0],["2022-11-01",39.6367,39.7627,38.2125,38.5613,2860400.0],["2022-11-02",38.3869,39.3558,37.418,37.4374,2584200.0],["2022-11-03",36.6429,36.8948,35.9066,36.0616,2750900.0],["2022-11-04",36.7204,37.418,36.1682,37.0692,2192600.0],["2022-11-07",37.3114,37.5633,36.4588,37.5149,2046400.0],["2022-11-08",37.7087,38.1737,37.0208,37.7087,2991700.0],["2022-11-09",37.3986,38.9682,37.1177,37.3793,2829100.0],["2022-11-10",39.8014,42.8437,39.753,42.4174,4704600.0],["2022-11-11",42.4562,43.4735,42.1268,42.9891,2785300.0],["2022-11-14",42.8243,42.9697,41.1676,41.1869,2646000.0],["2022-11-15",42.2236,42.9212,41.371,42.2624,2415000.0],["2022-11-16",41.9911,42.4271,41.7198,42.3399,2262400.0],["2022-11-17",41.2257,41.5648,40.4215,41.5067,1918900.0],["2022-11-18",42.2043,42.2915,40.8769,41.5164,1442300.0],["2022-11-21",41.4873,41.5067,40.7413,41.0901,1599200.0],["2022-11-22",41.7683,42.3884,41.6617,42.369,1540500.0],["2022-11-23",42.369,43.396,41.9717,43.3088,1806800.0],["2022-11-25",42.8922,43.1925,42.8244,43.1344,988000.0],["2022-11-28",42.6499,43.0084,42.2624,42.4562,1910500.0],["2022-11-29",42.1268,42.9309,42.0492,42.7178,1924000.0],["2022-11-30",42.4852,43.4541,41.4679,43.3863,6002300.0],["2022-12-01",43.9482,44.6943,43.4251,43.7448,2285500.0],["2022-12-02",42.834,43.6866,42.6693,43.2022,1467700.0],["2022-12-05",42.3205,42.7565,42.0977,42.3496,1410400.0],["2022-12-06",42.524,42.679,41.4485,42.0299,2177900.0],["2022-12-07",42.3302,43.4638,42.1946,43.2119,1568400.0],["2022-12-08",42.9794,43.6091,42.7081,43.0278,1468800.0],["2022-12-09",42.4659,43.0859,42.2624,42.5531,1156300.0],["2022-12-12",42.6887,43.6188,42.4368,43.425,1944900.0],["2022-12-13",45.8559,46.2935,44.1835,44.5238,2780200.0],["2022-12-14",44.9322,45.535,44.2515,45.0489,2773300.0],["2022-12-15",43.882,46.0601,43.6584,45.749,4093600.0],["2022-12-16",44.835,45.3309,44.5141,45.0197,4336600.0],["2022-12-19",44.6113,44.9225,43.7556,43.8334,2126600.0],["2022-12-20",43.4834,43.9793,43.1722,43.5417,1616500.0],["2022-12-21",44.2613,44.8058,44.0862,44.4946,1388400.0],["2022-12-22",43.8918,44.7766,43.6487,44.7572,1211800.0],["2022-12-23",44.446,44.7766,44.0863,44.5238,963800.0],["2022-12-27",44.339,44.7766,44.0862,44.6016,1092200.0],["2022-12-28",44.6697,44.7572,43.5612,43.6487,1221700.0],["2022-12-29",43.7945,44.8738,43.357,44.553,930500.0],["2022-12-30",44.0182,44.4946,43.8626,44.271,1320800.0],["2023-01-03",45.1169,45.2044,44.271,44.9225,1500600.0],["2023-01-04",45.5837,46.3421,45.2336,46.099,2442900.0],["2023-01-05",45.4961,46.6046,45.3114,46.3518,2150800.0],["2023-01-06",46.6921,47.188,46.4977,46.9741,1952700.0],["2023-01-09",47.2075,47.7423,46.7602,46.7991,1506800.0],["2023-01-10",46.4102,47.1686,46.099,47.0908,1292900.0],["2023-01-11",47.645,48.5396,47.4992,48.4521,1848100.0],["2023-01-12",48.6077,49.1133,47.7617,48.9188,2071700.0],["2023-01-13",47.9951,49.5217,47.9076,49.3369,2086000.0],["2023-01-17",49.405,49.9495,49.1619,49.6578,2638400.0],["2023-01-18",49.8814,50.8343,49.473,49.5606,2472600.0],["2023-01-19",49.5314,49.6481,48.5104,48.7924,1973300.0],["2023-01-20",49.0258,49.3466,48.1118,49.3077,1945100.0],["2023-01-23",49.1327,50.0273,49.0258,49.6481,1528400.0],["2023-01-24",50.2218,50.5621,49.3953,50.1926,1704400.0],["2023-01-25",49.7064,50.7468,49.6286,50.5426,1662100.0],["2023-01-26",50.8246,51.3691,49.9592,50.9218,1800800.0],["2023-01-27",50.7468,51.7192,50.5426,51.1649,2225200.0],["2023-01-30",50.7177,51.5539,50.494,50.5524,2971900.0],["2023-01-31",54.6459,55.4044,53.5472,55.3169,7896100.0],["2023-02-01",55.2196,57.0282,54.5195,56.824,5325100.0],["2023-02-02",57.4852,59.2062,57.3393,58.6034,3653700.0],["2023-02-03",57.1157,58.1269,56.649,57.174,2772700.0],["2023-02-06",56.3962,56.5517,55.7447,55.8906,2527300.0],["2023-02-07",55.4044,56.717,55.1321,56.4642,2849400.0],["2023-02-08",56.1239,56.1336,53.7319,53.975,3785800.0],["2023-02-09",54.6557,55.064,53.8194,54.0334,2636100.0],["2023-02-10",53.7125,54.6654,53.693,54.432,2657600.0],["2023-02-13",54.432,55.8322,54.1209,55.803,2632400.0],["2023-02-14",55.1029,55.8322,54.6946,54.9182,2125300.0],["2023-02-15",54.4126,55.5016,54.1792,55.171,1496800.0],["2023-02-16",53.9945,54.8307,53.7028,54.364,2438200.0],["2023-02-17",53.8486,53.9264,52.0692,52.7985,3175300.0],["2023-02-21",51.3886,52.3998,51.1358,51.3011,2617900.0],["2023-02-22",51.9234,52.3318,51.3691,51.6511,2212200.0],["2023-02-23",52.0109,52.7207,51.34,52.5068,1901100.0],["2023-02-24",51.3108,52.2248,51.1844,52.0984,2756800.0],["2023-02-27",52.8179,52.993,52.0206,52.2151,1609600.0],["2023-02-28",52.1178,53.4305,52.1178,53.1582,3437300.0],["2023-03-01",52.8957,53.8681,52.6332,52.7207,2327400.0],["2023-03-02",52.1956,52.9152,51.9234,52.779,2146300.0],["2023-03-03",53.4888,54.0334,52.9735,53.6639,2133200.0],["2023-03-06",53.3722,53.8875,52.9346,53.2749,2817700.0],["2023-03-07",53.4888,53.8194,52.5262,52.5457,2893000.0],["2023-03-08",52.9152,53.2749,52.2734,53.236,2886800.0],["2023-03-09",53.3138,54.2959,52.8957,52.9346,2944600.0],["2023-03-10",53.2457,53.6444,50.9607,51.9914,3497000.0],["2023-03-13",50.951,53.1291,50.7954,52.711,4165700.0],["2023-03-14",53.3722,54.1306,52.9249,53.4986,3146000.0],["2023-03-15",52.9152,54.2764,52.0692,53.1096,3351600.0],["2023-03-16",53.1291,54.6362,52.429,54.4126,3010400.0],["2023-03-17",54.5686,54.6466,53.5545,54.042,8678900.0],["2023-03-20",54.1883,54.6856,53.7885,53.9835,2707900.0],["2023-03-21",54.5198,55.0952,54.2273,54.4321,2826800.0],["2023-03-22",55.1342,55.7485,54.5296,54.5393,3243300.0],["2023-03-23",55.378,56.4506,54.4711,54.9879,2749400.0],["2023-03-24",54.8124,55.5242,53.886,55.2512,2105700.0],["2023-03-27",55.5145,56.0118,55.0659,55.1439,1953900.0],["2023-03-28",55.3194,56.1386,55.2999,55.846,1683300.0],["2023-03-29",56.2653,56.5091,55.3487,55.729,1711500.0],["2023-03-30",55.8948,55.9045,55.2219,55.3682,1456500.0],["2023-03-31",55.3877,56.9284,55.3877,56.8309,2728800.0],["2023-04-03",56.5871,57.6793,56.5871,57.533,1893900.0],["2023-04-04",57.4062,57.767,56.5579,56.9674,2290100.0],["2023-04-05",56.7139,57.3867,56.6164,57.1722,1932000.0],["2023-04-06",56.9089,57.1235,55.9728,56.4019,2150700.0],["2023-04-10",56.1776,57.4062,55.8363,56.8797,2976600.0],["2023-04-11",57.5428,58.7519,57.4257,58.2741,3059700.0],["2023-04-12",58.6544,58.8982,58.0986,58.2644,2115300.0],["2023-04-13",58.5862,58.5862,57.7183,57.7378,2584000.0],["2023-04-14",57.9816,58.7129,57.8743,58.6447,2915700.0],["2023-04-17",58.4789,59.2883,58.4594,59.0835,2125000.0],["2023-04-18",59.6003,61.1605,59.4833,61.0338,3667500.0],["2023-04-19",60.6339,61.0337,60.2049,60.8875,2063900.0],["2023-04-20",62.1259,62.8865,61.1605,61.2483,3213600.0],["2023-04-21",61.2873,61.5993,60.6339,61.2678,2301000.0],["2023-04-24",60.7997,62.4282,60.7997,62.2722,4045500.0],["2023-04-25",63.2083,64.437,62.8963,63.3351,6770700.0],["2023-04-26",63.101,63.7934,62.8085,63.023,4256500.0],["2023-04-27",63.8812,64.6223,63.2473,64.6223,3958200.0],["2023-04-28",64.8075,65.5291,64.632,65.4804,3065800.0],["2023-05-01",65.3829,65.7242,63.9299,64.1444,3758400.0],["2023-05-02",64.1347,64.2907,63.0913,64.1347,3898400.0],["2023-05-03",64.359,65.5389,64.3297,64.8368,4048100.0],["2023-05-04",64.8953,65.3341,64.1834,64.7198,3393800.0],["2023-05-05",65.0903,65.5486,64.4077,65.3536,2454600.0],["2023-05-08",65.0416,66.2215,64.983,66.0947,2101400.0],["2023-05-09",66.2702,67.0211,65.9582,66.0459,3538200.0],["2023-05-10",66.5823,66.8163,65.3536,66.1142,3006200.0],["2023-05-11",66.2605,66.5628,65.8119,66.4262,1939100.0],["2023-05-12",66.5432,67.1673,65.9874,66.7285,2560000.0],["2023-05-15",66.5628,66.9821,66.1435,66.8456,2431100.0],["2023-05-16",66.1532,67.9475,65.9387,67.6354,3037400.0],["2023-05-17",67.5184,68.1132,67.2063,67.7719,2595100.0],["2023-05-18",67.8402,68.7861,67.4306,68.4058,2702100.0],["2023-05-19",68.513,68.6105,67.0016,67.4599,2237400.0],["2023-05-22",67.4891,68.1815,65.6851,65.7437,2771900.0],["2023-05-23",64.7685,64.7783,63.5399,64.0567,4263800.0],["2023-05-24",64.3492,64.8953,63.7836,64.1249,2388000.0],["2023-05-25",64.8758,65.4316,64.5637,64.866,2302300.0],["2023-05-26",64.398,64.7588,63.8812,64.2322,2493400.0],["2023-05-30",64.6223,65.1196,64.2517,65.0318,2387700.0],["2023-05-31",64.8563,65.0806,63.6569,64.437,6403100.0],["2023-06-01",64.4955,65.7046,64.398,65.6266,2136500.0],["2023-06-02",65.8022,67.7134,65.8022,67.6549,2472700.0],["2023-06-05",67.5281,68.045,66.7675,67.6939,1835700.0],["2023-06-06",67.967,70.4536,67.967,70.3853,3192100.0],["2023-06-07",70.4536,71.0777,69.6832,69.7905,3011600.0],["2023-06-08",69.5857,70.0733,69.3712,69.4394,2332300.0],["2023-06-09",69.4297,70.5608,69.0786,70.2,2454700.0],["2023-06-12",70.3658,71.614,69.7222,71.0874,2365300.0],["2023-06-13",71.3702,72.3453,71.3702,72.0528,3233300.0],["2023-06-14",72.121,72.6769,71.0289,71.4287,2696600.0],["2023-06-15",72.2868,72.6574,71.4775,72.121,2476700.0],["2023-06-16",71.9061,73.1081,71.3295,71.8376,5782900.0],["2023-06-20",72.2774,73.4696,72.121,73.1765,2272200.0],["2023-06-21",72.6097,74.2026,72.4142,74.0267,2384800.0],["2023-06-22",73.6456,74.5837,73.4208,74.3199,2392100.0],["2023-06-23",74.1342,74.7792,73.9387,74.5348,4495300.0],["2023-06-26",74.6326,75.7173,74.1439,74.3003,2266400.0],["2023-06-27",74.6912,77.0073,74.5055,76.8802,2253600.0],["2023-06-28",76.5187,77.3493,75.8151,75.9519,3099700.0],["2023-06-29",75.688,75.9226,74.8085,75.561,1835500.0],["2023-06-30",76.0007,76.3721,75.2385,75.9128,2183600.0],["2023-07-03",76.2353,76.2744,74.9453,75.5316,1389600.0],["2023-07-05",76.333,76.5773,75.0332,75.3655,2481900.0],["2023-07-06",74.5348,74.5544,72.639,73.3035,3177400.0],["2023-07-07",73.196,74.1342,73.1276,73.3231,2728500.0],["2023-07-10",73.4599,75.6294,73.2937,75.6196,2127900.0],["2023-07-11",75.7369,76.6555,75.7075,76.4209,2423800.0],["2023-07-12",77.1734,78.3461,76.763,78.18,2332700.0],["2023-07-13",78.6588,79.2159,78.18,78.522,2997400.0],["2023-07-14",79.1181,80.6622,78.9031,80.6329,2401900.0],["2023-07-17",80.0759,80.5547,79.3722,79.8413,2150700.0],["2023-07-18",80.0465,80.6426,79.6263,80.154,2203200.0],["2023-07-19",79.7338,80.3202,79.2257,80.0954,2436800.0],["2023-07-20",80.7404,81.0824,75.1603,75.7564,4334000.0],["2023-07-21",75.7369,77.0073,75.4632,76.3134,2258500.0],["2023-07-24",76.2548,76.8021,75.688,76.7434,2845400.0],["2023-07-25",76.0691,81.962,75.8541,81.5222,5395900.0],["2023-07-26",82.3919,83.0662,81.3365,82.3822,4217400.0],["2023-07-27",83.0663,84.0533,81.2388,81.7372,2978100.0],["2023-07-28",82.9001,83.2324,82.089,82.8903,2277600.0],["2023-07-31",83.3692,83.5451,81.3267,82.4701,1909500.0],["2023-08-01",82.1769,83.2421,81.9228,82.6949,1596300.0],["2023-08-02",82.0597,82.4603,80.5742,81.659,2231100.0],["2023-08-03",81.1997,81.2095,78.6491,79.597,2621500.0],["2023-08-04",80.3006,82.6753,79.7045,82.431,2732200.0],["2023-08-07",82.431,83.809,82.2942,83.6819,1752700.0],["2023-08-08",83.164,84.1608,82.4701,84.0533,1501700.0],["2023-08-09",83.9751,84.1412,82.9197,83.1347,1499600.0],["2023-08-10",83.6233,84.1999,80.1931,81.0727,1917500.0],["2023-08-11",81.0238,81.747,80.584,80.887,1716800.0],["2023-08-14",80.7306,82.1672,80.3495,82.1281,1673200.0],["2023-08-15",82.0499,83.3887,81.1508,82.3235,2268200.0],["2023-08-16",82.2844,82.8024,80.4277,80.6817,2196100.0],["2023-08-17",81.0629,81.5417,76.8607,76.9975,3032300.0],["2023-08-18",76.3623,77.9064,76.0105,77.4959,2762800.0],["2023-08-21",77.5936,77.9161,75.2482,76.1864,2409100.0],["2023-08-22",76.1864,77.9357,76.1864,77.0366,2330200.0],["2023-08-23",77.6425,79.2256,77.1246,77.8477,2492600.0],["2023-08-24",77.8086,78.6784,76.5578,76.5871,2581800.0],["2023-08-25",76.7923,77.0073,73.411,75.4144,2898900.0],["2023-08-28",75.6489,76.3232,75.1603,76.0007,2010400.0],["2023-08-29",75.7369,78.18,75.0039,78.0921,2420200.0],["2023-08-30",78.1214,80.0856,77.6523,79.255,2607200.0],["2023-08-31",79.2061,80.3299,78.5514,80.1931,2823700.0],["2023-09-01",80.3788,81.2583,79.8413,80.7502,2120500.0],["2023-09-05",80.369,80.6524,75.6782,76.118,2897600.0],["2023-09-06",76.3525,77.6327,76.0789,77.408,2055800.0],["2023-09-07",77.3102,79.6165,76.9682,79.1377,2971200.0],["2023-09-08",78.8543,79.6752,78.3266,78.8836,1697500.0],["2023-09-11",79.1963,81.2779,79.0595,79.8413,2348900.0],["2023-09-12",79.5384,80.3104,76.3037,76.5871,2298100.0],["2023-09-13",76.6262,77.408,74.6619,75.2092,2942600.0],["2023-09-14",76.03,76.8411,75.2482,76.7923,2480100.0],["2023-09-15",75.3136,75.4018,73.4727,74.6869,5886900.0],["2023-09-18",74.8044,75.6074,74.1679,75.0296,1876700.0],["2023-09-19",74.9415,75.9599,74.2365,75.5389,2135400.0],["2023-09-20",75.8816,76.9,74.7065,74.8632,2485900.0],["2023-09-21",73.5608,73.7077,71.2498,72.3661,2872800.0],["2023-09-22",72.8851,73.0124,71.8079,72.4053,1600000.0],["2023-09-25",72.0136,73.1789,71.8765,72.3955,1817600.0],["2023-09-26",72.2878,72.983,71.6513,71.7492,1852400.0],["2023-09-27",72.5717,72.7872,71.2791,71.6806,1763400.0],["2023-09-28",71.3967,73.5412,71.2498,73.2181,2267100.0],["2023-09-29",73.6587,74.119,71.9353,72.513,1559000.0],["2023-10-02",71.9157,73.1691,71.4456,71.7002,1939000.0],["2023-10-03",70.9756,71.3477,68.5275,69.2619,2567500.0],["2023-10-04",69.7417,71.0343,69.2717,70.8581,2393800.0],["2023-10-05",70.486,71.3379,70.0355,70.3783,2311300.0],["2023-10-06",69.5361,71.1616,68.6646,70.7014,2387400.0],["2023-10-09",70.0453,71.6611,69.5263,71.6023,1444700.0],["2023-10-10",71.6219,73.6196,71.6219,72.3955,2037400.0],["2023-10-11",73.6489,75.108,72.9928,74.021,1979900.0],["2023-10-12",72.9439,73.2181,69.6438,70.4174,2107300.0],["2023-10-13",70.7112,71.8961,70.4174,71.3771,1823000.0],["2023-10-16",72.2584,72.5718,70.9266,71.3673,1692500.0],["2023-10-17",70.8189,72.8851,70.5251,71.9352,2057100.0],["2023-10-18",71.0637,71.6317,70.2901,70.3097,1751100.0],["2023-10-19",70.5447,70.8091,68.3023,68.6744,2991600.0],["2023-10-20",68.8506,69.6634,67.7735,68.2043,2673000.0],["2023-10-23",68.126,69.8495,67.9008,69.1052,3260400.0],["2023-10-24",67.8224,70.8091,67.372,70.1628,4691600.0],["2023-10-25",70.3195,70.3489,68.7527,69.5459,2521400.0],["2023-10-26",70.3489,72.0528,69.9963,70.8385,2378100.0],["2023-10-27",71.4554,71.4554,70.2118,70.4272,2096300.0],["2023-10-30",71.0931,71.6121,69.7222,70.7308,1862900.0],["2023-10-31",71.2204,72.3955,70.9462,72.0626,2400100.0],["2023-11-01",72.0332,75.8326,71.5729,75.627,3653700.0],["2023-11-02",77.6638,79.8573,77.5365,78.506,3721200.0],["2023-11-03",80.9639,82.5013,80.8659,81.6395,3094200.0],["2023-11-06",80.7974,81.4045,79.8671,80.1609,2345300.0],["2023-11-07",80.3078,81.5906,79.965,80.3274,1949800.0],["2023-11-08",80.5428,80.9149,79.5831,79.9944,1618600.0],["2023-11-09",80.0042,80.6897,78.9271,79.2306,1770200.0],["2023-11-10",79.8182,80.9345,78.9271,80.6603,2055900.0],["2023-11-13",79.9259,80.8268,79.3188,80.3372,1935800.0],["2023-11-14",83.6176,86.9079,83.5393,86.0266,3182400.0],["2023-11-15",85.6936,86.9667,85.1355,85.2334,1833000.0],["2023-11-16",85.723,86.2518,85.0473,85.1648,2212100.0],["2023-11-17",85.6251,86.6141,85.488,86.4672,2079600.0],["2023-11-20",86.1636,86.6924,85.4586,86.428,1407600.0],["2023-11-21",85.8797,86.6435,85.4488,85.4782,1576100.0],["2023-11-22",86.5651,87.3094,85.6544,86.1147,1498700.0],["2023-11-24",85.4292,86.3399,85.4292,86.2714,613300.0],["2023-11-27",86.2616,86.4966,85.723,86.0853,1563600.0],["2023-11-28",86.0657,86.6239,85.5467,85.772,1482900.0],["2023-11-29",86.6729,87.0156,86.0657,86.1833,1263600.0],["2023-11-30",85.8503,86.6924,84.7927,86.5847,2742900.0],["2023-12-01",86.6729,89.5127,86.6729,89.1308,2474700.0],["2023-12-04",88.3572,89.542,87.9459,89.1308,1831800.0],["2023-12-05",89.072,89.6987,88.6216,89.0329,1581900.0],["2023-12-06",90.0904,91.8335,90.0904,90.5409,2144200.0],["2023-12-07",90.8444,92.5287,90.5703,92.4994,2142500.0],["2023-12-08",92.0391,94.6145,92.0391,94.311,2226900.0],["2023-12-11",93.8801,94.5558,93.4003,94.0564,1774200.0],["2023-12-12",94.311,94.6145,93.8116,93.9976,1608000.0],["2023-12-13",94.7712,96.8276,93.3807,95.9267,3163500.0],["2023-12-14",97.6208,102.9087,97.6208,102.7031,4060700.0],["2023-12-15",101.4594,102.9479,100.0395,100.3627,6866200.0],["2023-12-18",100.3529,100.3725,98.5083,100.0782,2324600.0],["2023-12-19",100.3921,102.2465,99.7838,101.0005,2348100.0],["2023-12-20",100.8631,102.2465,100.0585,100.1567,1672300.0],["2023-12-21",101.8933,102.168,99.6661,100.5001,1259400.0],["2023-12-22",101.0888,101.1182,100.0585,100.5001,1410200.0],["2023-12-26",100.814,101.6775,100.4805,101.2359,1111800.0],["2023-12-27",101.4125,102.325,101.0103,101.9718,1177900.0],["2023-12-28",101.3439,102.2465,101.0986,101.5401,880700.0],["2023-12-29",101.2458,101.8933,100.7846,101.2752,1227800.0],["2024-01-02",99.9114,100.6276,98.8026,99.6366,2533700.0],["2024-01-03",98.1159,99.4012,97.1641,98.577,2018700.0],["2024-01-04",98.0177,99.568,97.8019,98.42,1984900.0],["2024-01-05",97.9785,100.4019,97.9785,99.5679,1601900.0],["2024-01-08",100.4019,101.8148,100.3136,101.7756,1538100.0],["2024-01-09",100.6178,101.6186,100.3921,101.3635,1289000.0],["2024-01-10",102.7371,104.1107,102.5605,103.2277,1421500.0],["2024-01-11",101.9816,103.8851,101.5008,103.8262,1341400.0],["2024-01-12",104.1402,104.3855,102.0503,102.9333,1113800.0],["2024-01-16",102.119,102.8156,101.3635,102.1582,1620400.0],["2024-01-17",101.2457,102.0209,100.5295,101.7952,1705300.0],["2024-01-18",103.2179,103.8066,101.0201,102.2661,1439300.0],["2024-01-19",102.688,104.2186,101.5401,104.0715,1543500.0],["2024-01-22",104.876,107.2014,104.3756,107.1817,2386900.0],["2024-01-23",104.2775,106.073,100.5099,101.648,3189200.0],["2024-01-24",102.5801,103.1786,99.7249,100.4314,2313500.0],["2024-01-25",101.1869,103.1688,100.971,103.1492,2157500.0],["2024-01-26",102.9333,104.3364,102.5703,103.1394,1891800.0],["2024-01-29",103.0805,104.5915,102.6096,104.0617,2840400.0],["2024-01-30",105.7787,108.6633,103.2179,103.5613,3473100.0],["2024-01-31",103.1492,105.7002,102.325,102.5899,2255500.0],["2024-02-01",103.7771,104.9938,102.4722,104.719,1563700.0],["2024-02-02",102.8254,105.1508,101.3831,103.9734,1641300.0],["2024-02-05",102.9235,103.0609,101.3144,102.3839,1893500.0],["2024-02-06",102.5703,102.5703,99.6268,100.6374,2195200.0],["2024-02-07",101.3831,102.3152,100.8435,101.0691,1765500.0],["2024-02-08",101.334,102.1386,100.2744,101.3144,1430900.0],["2024-02-09",101.0789,101.9718,100.2253,101.1574,1695500.0],["2024-02-12",101.4518,104.3364,101.2163,103.6888,1516800.0],["2024-02-13",99.4012,101.3046,98.3513,100.0782,2120500.0],["2024-02-14",101.5205,102.5409,100.294,101.8639,1390600.0],["2024-02-15",102.4427,102.9529,101.2261,102.5114,1336900.0],["2024-02-16",101.1182,101.4518,99.3815,99.5385,1528000.0],["2024-02-20",98.6064,101.3046,98.3513,101.0986,1704500.0],["2024-02-21",102.6488,103.8752,100.657,101.6676,1264800.0],["2024-02-22",102.6586,104.1205,102.2563,102.7077,1462400.0],["2024-02-23",103.1394,104.8172,103.1394,103.7477,1013300.0],["2024-02-26",103.9439,105.1704,103.7281,104.199,1527400.0],["2024-02-27",104.8074,105.8768,104.0715,104.8466,1653200.0],["2024-02-28",104.4934,105.2783,103.8066,104.4247,1226700.0],["2024-02-29",105.2587,106.6814,104.9349,106.3379,2580300.0],["2024-03-01",106.338,109.3109,106.0142,109.1146,1836800.0],["2024-03-04",110.1154,111.2928,108.7025,108.938,2510000.0],["2024-03-05",108.5554,110.9396,107.7214,108.3689,2096300.0],["2024-03-06",109.3501,109.5561,108.1923,109.3403,2046500.0],["2024-03-07",110.3705,112.5585,110.3705,111.6558,1864200.0],["2024-03-08",112.2053,113.0295,109.7818,110.5569,1284900.0],["2024-03-11",110.1056,110.2233,107.0542,108.7614,1464400.0],["2024-03-12",108.5357,110.812,107.6723,110.0467,1528400.0],["2024-03-13",110.4294,112.637,109.9781,112.1268,1988300.0],["2024-03-14",112.402,112.6772,107.35,107.8414,2828700.0],["2024-03-15",106.7406,109.5418,106.7308,109.0012,4465500.0],["2024-03-18",109.4042,109.8268,107.1534,108.2936,1596400.0],["2024-03-19",107.6842,109.6991,107.2615,109.5025,1635300.0],["2024-03-20",109.6401,112.6281,108.9619,112.0383,1512700.0],["2024-03-21",113.3161,115.1639,113.2866,114.0729,1625600.0],["2024-03-22",114.3481,115.3998,113.5127,114.4562,1645600.0],["2024-03-25",113.8173,115.272,113.6699,113.7092,1107300.0],["2024-03-26",113.896,114.8297,113.7289,114.0041,1360900.0],["2024-03-27",115.0066,116.2352,114.3284,115.9895,1407500.0],["2024-03-28",116.1566,118.8202,116.0681,118.5548,1624200.0],["2024-04-01",118.427,119.007,115.8421,116.4023,1246300.0],["2024-04-02",113.8468,114.0532,110.4363,112.2447,2025400.0],["2024-04-03",111.7533,113.7584,111.5666,113.6404,1461000.0],["2024-04-04",115.0853,115.734,111.311,111.8909,1778800.0],["2024-04-05",112.1464,114.6429,111.9204,114.3579,1298900.0],["2024-04-08",114.5741,114.987,113.0409,113.0802,1679800.0],["2024-04-09",113.896,114.0237,110.8294,113.4144,1307100.0],["2024-04-10",109.0897,109.9448,107.232,107.5269,2239000.0],["2024-04-11",107.5466,109.6598,107.5466,108.6867,1175400.0],["2024-04-12",108.0184,109.0111,107.409,108.9914,1535400.0],["2024-04-15",109.0111,109.6303,106.5637,106.9274,1839600.0],["2024-04-16",105.5317,105.7872,103.5463,105.0304,1576900.0],["2024-04-17",106.2099,106.3376,104.1556,104.3326,1285000.0],["2024-04-18",107.6252,107.7825,104.1065,104.1458,1905500.0],["2024-04-19",104.4308,106.1411,102.8091,103.6249,2319200.0],["2024-04-22",104.4997,105.9838,103.389,105.9838,2698900.0],["2024-04-23",105.227,111.311,104.0082,110.8294,3514500.0],["2024-04-24",111.4584,112.6575,109.2863,110.3379,2045200.0],["2024-04-25",108.1166,109.7286,105.2761,109.4534,1889800.0],["2024-04-26",110.3773,112.746,110.1021,111.8516,1747100.0],["2024-04-29",112.5298,113.3161,111.714,112.5986,1238900.0],["2024-04-30",111.3307,112.3725,109.1683,109.5123,1547700.0],["2024-05-01",109.6696,112.9131,108.5491,109.9055,1416300.0],["2024-05-02",110.9768,111.9597,109.0995,111.9007,1679100.0],["2024-05-03",115.6062,118.6728,114.5938,114.643,1875000.0],["2024-05-06",116.1074,116.707,114.9575,115.6357,1653700.0],["2024-05-07",115.7634,116.7168,114.9182,114.9477,1887300.0],["2024-05-08",113.8173,114.7118,113.1097,113.8075,1293400.0],["2024-05-09",114.1417,115.6357,114.0434,114.987,1277900.0],["2024-05-10",115.213,116.0583,114.8592,115.6652,1614500.0],["2024-05-13",116.5301,116.5301,114.2891,114.3874,1254400.0],["2024-05-14",115.0263,115.2917,113.8567,114.1908,1351900.0],["2024-05-15",116.5203,120.2552,116.422,119.98,2897700.0],["2024-05-16",119.577,120.6189,116.3827,116.6284,1872900.0],["2024-05-17",117.0313,117.4245,115.8322,117.0313,1319800.0],["2024-05-20",116.992,118.2206,116.992,117.1591,1541100.0],["2024-05-21",116.9134,117.3557,115.3604,115.8814,1084800.0],["2024-05-22",114.6823,115.3408,111.1734,112.2447,2004000.0],["2024-05-23",112.9524,113.2374,110.3674,110.8097,1378200.0],["2024-05-24",112.0187,112.8246,111.6747,112.343,812900.0],["2024-05-28",112.5789,113.0507,110.5345,111.3208,1335800.0],["2024-05-29",110.1709,111.3405,109.591,110.6132,1511700.0],["2024-05-30",111.6354,113.8862,111.3602,113.7879,1343400.0],["2024-05-31",114.5348,115.4096,113.2866,115.3113,3452400.0],["2024-06-03",115.7733,115.7733,113.3161,113.5126,1481400.0],["2024-06-04",112.746,113.3357,110.2396,110.9571,1364100.0],["2024-06-05",111.4682,113.7092,110.4755,113.5913,1333800.0],["2024-06-06",113.6109,113.8861,111.8811,112.5298,1477400.0],["2024-06-07",108.9816,110.1119,106.9765,109.6303,1628000.0],["2024-06-10",108.8243,111.596,108.3919,111.4584,1828300.0],["2024-06-11",110.6328,110.9965,108.7064,109.0504,1247000.0],["2024-06-12",114.6233,116.078,112.864,113.3849,2509800.0],["2024-06-13",113.4045,113.9353,111.7435,113.493,908200.0],["2024-06-14",112.0875,112.5789,110.5149,112.1366,1458800.0],["2024-06-17",111.8024,112.5199,110.967,112.4511,1324600.0],["2024-06-18",111.4764,111.9884,109.0641,109.4284,1916700.0],["2024-06-20",109.2216,110.541,107.6463,108.9853,2068300.0],["2024-06-21",109.2709,109.8518,107.1048,109.8518,3713700.0],["2024-06-24",109.8518,112.077,109.6549,110.9447,1522000.0],["2024-06-25",110.669,110.669,107.4198,108.3454,1495500.0],["2024-06-26",107.6758,108.7097,107.3214,108.3552,1224200.0],["2024-06-27",108.2666,108.6801,107.5281,108.0598,1204000.0],["2024-06-28",108.4143,109.8026,107.3608,108.4044,3680600.0],["2024-07-01",108.7884,109.2807,104.3183,104.594,2152300.0],["2024-07-02",101.4827,103.5011,101.1676,102.9104,2588500.0],["2024-07-03",102.6642,105.0076,102.2802,103.4421,1180700.0],["2024-07-05",103.1861,103.767,101.6501,102.3492,1853300.0],["2024-07-08",103.3534,104.2297,102.4181,103.639,1543400.0],["2024-07-09",103.1664,104.8599,102.6445,103.0876,1445400.0],["2024-07-10",103.7473,105.6574,103.4716,105.4999,1439600.0],["2024-07-11",109.2709,113.1699,108.7097,112.0868,2624500.0],["2024-07-12",113.2093,115.7397,113.2093,114.5385,2337200.0],["2024-07-15",115.0505,116.4486,114.1053,114.4499,2146300.0],["2024-07-16",116.5175,122.8781,116.1335,122.6417,2862100.0],["2024-07-17",121.4405,122.3857,119.7273,119.8455,2643500.0],["2024-07-18",121.7556,127.8503,121.539,122.878,3257700.0],["2024-07-19",122.6811,124.3648,121.6768,122.8387,2098800.0],["2024-07-22",122.3661,123.7346,120.9088,123.7051,2564600.0],["2024-07-23",118.851,125.0048,118.152,123.7346,3585300.0],["2024-07-24",123.39,123.9414,120.5347,120.6725,2765700.0],["2024-07-25",121.283,125.0934,120.1704,123.075,2618100.0],["2024-07-26",126.3045,128.9136,125.6645,127.9881,2541400.0],["2024-07-29",128.4903,131.4539,127.5943,130.8631,2915700.0],["2024-07-30",131.0994,132.5665,129.8392,131.129,2031200.0],["2024-07-31",132.0939,133.5314,128.7856,129.9672,1866700.0],["2024-08-01",130.8927,131.4736,126.0583,127.2891,2417700.0],["2024-08-02",124.3451,127.0921,122.2282,125.7038,1964000.0],["2024-08-05",117.2461,123.4294,116.6258,121.4602,2255000.0],["2024-08-06",120.2295,125.1919,119.0283,121.7458,2052000.0],["2024-08-07",123.4885,125.0639,118.0634,118.1323,2348400.0],["2024-08-08",119.5304,121.0467,118.3095,120.2492,1261600.0],["2024-08-09",120.8793,122.7599,119.9341,121.1255,1564100.0],["2024-08-12",121.1254,121.4504,118.8904,120.0818,1294500.0],["2024-08-13",120.9975,122.8091,120.4461,121.6768,1350000.0],["2024-08-14",122.2184,123.0651,119.4516,119.9932,1683600.0],["2024-08-15",121.1058,121.4996,118.6443,120.6331,1644000.0],["2024-08-16",120.131,122.4153,119.8455,120.7021,1439800.0],["2024-08-19",121.7556,123.2817,120.5544,123.2522,1430000.0],["2024-08-20",123.6165,125.1525,122.3956,122.819,1390000.0],["2024-08-21",125.1033,127.6928,124.4239,126.5605,2025500.0],["2024-08-22",126.6688,127.9881,126.0583,127.23,1656300.0],["2024-08-23",129.1401,133.5019,128.2047,133.049,2783700.0],["2024-08-26",133.1671,134.3683,131.3555,131.5721,1386800.0],["2024-08-27",130.361,130.9813,129.0121,129.5536,1149400.0],["2024-08-28",128.9333,130.6465,128.1063,129.0909,1227700.0],["2024-08-29",129.3863,129.9278,127.0823,128.126,1206000.0],["2024-08-30",129.2287,130.2527,127.2595,129.6225,2317000.0],["2024-09-03",129.662,132.1431,125.5955,126.8066,2032200.0],["2024-09-04",125.8614,126.462,123.4097,126.3143,1844700.0],["2024-09-05",126.6688,127.3974,125.1525,126.2946,1816300.0],["2024-09-06",126.9444,130.5579,126.9444,128.1949,2570500.0],["2024-09-09",128.0078,131.0109,127.4663,129.5733,2105400.0],["2024-09-10",130.5087,130.9321,128.3623,130.6564,1678300.0],["2024-09-11",128.9826,129.721,125.8909,129.4158,1823300.0],["2024-09-12",129.8982,133.4526,129.7899,133.2163,1466900.0],["2024-09-13",134.8902,138.6021,134.8902,137.391,1968600.0],["2024-09-16",138.5627,139.0058,135.6975,137.903,1810300.0],["2024-09-17",139.0271,139.4511,136.9269,138.4947,1453500.0],["2024-09-18",138.8595,142.1626,136.7889,139.0172,2211600.0],["2024-09-19",142.8429,143.7994,139.244,142.9514,2182400.0],["2024-09-20",141.2752,141.7978,138.9186,139.8751,7599500.0],["2024-09-23",141.0385,141.8076,138.2186,141.5315,1582700.0],["2024-09-24",140.7526,142.202,140.0131,141.2555,1958300.0],["2024-09-25",140.0131,140.7428,138.1397,138.4947,1641200.0],["2024-09-26",139.9145,140.1117,137.7157,138.0115,1202800.0],["2024-09-27",139.5398,142.5866,138.6228,141.1667,1343800.0],["2024-09-30",140.6442,141.6893,139.2046,141.5217,1249800.0],["2024-10-01",142.3203,143.5035,140.792,142.5866,1305900.0],["2024-10-02",141.0287,141.995,139.668,141.2949,1072600.0],["2024-10-03",140.9893,141.7978,139.1158,140.9695,1124100.0],["2024-10-04",141.6104,141.6104,135.8817,137.4889,1457700.0],["2024-10-07",135.7831,137.9523,134.6591,137.479,1766100.0],["2024-10-08",138.2876,139.9441,136.9959,138.2087,977400.0],["2024-10-09",138.3763,138.8792,136.6015,137.4396,1253100.0],["2024-10-10",135.9507,137.9918,135.5563,136.7198,966200.0],["2024-10-11",136.9762,138.189,136.6804,137.2523,785800.0],["2024-10-14",137.627,140.6836,137.0353,140.5455,1087300.0],["2024-10-15",141.4724,144.3219,141.4724,142.5964,1397400.0],["2024-10-16",144.2036,145.3967,143.7303,144.7459,1246300.0],["2024-10-17",144.746,145.239,143.4247,143.9177,1430500.0],["2024-10-18",145.1404,147.2307,144.0656,146.9546,1657100.0],["2024-10-21",146.6687,147.3786,141.8175,142.2415,2396600.0],["2024-10-22",136.641,137.5579,131.9081,131.9377,3692800.0],["2024-10-23",130.8235,133.2392,130.1234,131.2968,2521200.0],["2024-10-24",132.3715,134.7577,131.9968,133.9393,2026300.0],["2024-10-25",134.1069,134.3731,130.5178,130.6165,1655400.0],["2024-10-28",132.1349,133.3477,130.9813,132.0067,1328500.0],["2024-10-29",122.8467,128.2402,120.3718,127.7669,3715700.0],["2024-10-30",127.195,130.153,126.771,128.4374,1405900.0],["2024-10-31",127.6683,128.8614,126.771,127.7176,1858600.0],["2024-11-01",129.3544,130.646,126.4161,126.5837,1809900.0],["2024-11-04",127.5105,130.646,127.4021,127.6781,1801100.0],["2024-11-05",126.5935,131.494,126.209,131.3954,1546600.0],["2024-11-06",124.8187,127.8458,122.6002,127.3626,3670900.0],["2024-11-07",127.195,130.3206,126.9781,129.3248,1590200.0],["2024-11-08",129.3642,132.6082,129.3642,130.8432,1599200.0],["2024-11-11",131.6616,132.8547,130.5277,131.5926,1055900.0],["2024-11-12",130.6953,131.3658,126.8203,127.0668,1909000.0],["2024-11-13",129.167,129.5614,125.4399,125.6963,1861600.0],["2024-11-14",126.7612,129.2558,126.1597,127.6288,1422400.0],["2024-11-15",127.2443,128.0725,125.9329,127.0865,1510000.0],["2024-11-18",126.1991,127.7373,125.6765,126.771,1112400.0],["2024-11-19",126.3865,127.2542,124.6511,126.7119,1292200.0],["2024-11-20",126.5837,126.8006,125.2427,126.2681,1133100.0],["2024-11-21",126.7316,128.319,126.1104,126.3273,1510500.0],["2024-11-22",127.3528,128.181,126.0118,127.9444,1316700.0],["2024-11-25",129.8868,137.1438,128.96,135.724,3181200.0],["2024-11-26",134.4027,135.4775,131.9279,133.7027,1520800.0],["2024-11-27",136.0099,136.5916,134.3337,134.6196,1270800.0],["2024-11-29",136.0691,137.3607,133.3477,133.3773,1072700.0],["2024-12-02",133.0322,134.1858,131.5926,133.2491,1615500.0],["2024-12-03",133.9294,134.2351,132.0659,132.125,880800.0],["2024-12-04",130.4685,131.1982,126.9781,127.4908,1898100.0],["2024-12-05",127.5204,128.0035,125.785,126.0808,1574300.0],["2024-12-06",128.1317,128.9008,123.6158,125.0455,1698000.0],["2024-12-09",125.9921,126.7907,124.6807,126.6724,1803000.0],["2024-12-10",124.0102,125.1737,122.2748,123.5862,2149500.0],["2024-12-11",124.1384,124.2468,119.7112,120.2042,2636700.0],["2024-12-12",118.7646,120.2338,118.6759,119.0013,1898300.0],["2024-12-13",117.9758,118.1237,115.3826,116.763,2174700.0],["2024-12-16",116.6053,118.1533,114.9291,115.4024,2077700.0],["2024-12-17",115.511,116.5581,113.7921,114.4836,2155800.0],["2024-12-18",114.9874,115.4912,109.8209,109.9394,3173300.0],["2024-12-19",106.5906,109.3764,105.909,107.5686,3831600.0],["2024-12-20",107.8452,109.8308,107.2525,109.1788,4865700.0],["2024-12-23",108.6157,109.2381,107.6772,108.7935,1477300.0],["2024-12-24",108.5268,109.485,108.2798,109.406,700900.0],["2024-12-26",108.4873,109.7616,108.0526,109.3072,1259000.0],["2024-12-27",108.3984,109.7616,107.6081,108.1909,990600.0],["2024-12-30",107.9242,108.0823,106.393,107.5389,1148200.0],["2024-12-31",108.27,108.6552,107.2426,107.5785,1217600.0],["2025-01-02",108.8429,109.1492,105.8793,106.3337,1384800.0],["2025-01-03",109.1492,109.653,107.45,108.7145,1934500.0],["2025-01-06",109.3665,110.2852,107.292,107.6081,1539800.0],["2025-01-07",107.2031,108.3687,106.2448,106.5214,1682800.0],["2025-01-08",106.6894,109.3369,105.5138,109.1195,2626500.0],["2025-01-10",108.3194,108.754,106.1164,106.3041,2041400.0],["2025-01-13",106.0176,107.7563,105.7509,107.6674,1570500.0],["2025-01-14",110.542,111.5398,108.8627,111.1348,1765800.0],["2025-01-15",116.0346,116.0642,113.1006,114.5627,2414100.0],["2025-01-16",113.1302,115.6197,112.7351,115.511,2252700.0],["2025-01-17",117.141,117.5658,114.9973,115.6098,2448200.0],["2025-01-21",117.8522,118.8599,113.9205,114.4046,2693500.0],["2025-01-22",113.8514,115.6987,113.397,115.4715,1771500.0],["2025-01-23",114.859,116.5483,114.4836,115.106,2159200.0],["2025-01-24",114.9479,115.1455,113.7131,114.2861,1510500.0],["2025-01-27",113.6044,117.3089,113.5155,116.6174,3131500.0],["2025-01-28",116.41,116.568,113.5155,113.6538,2130300.0],["2025-01-29",113.6835,114.4639,110.7297,111.6188,2965900.0],["2025-01-30",114.9677,119.8378,112.0238,117.0718,3758800.0],["2025-01-31",115.4913,116.4791,112.251,112.3992,3251000.0],["2025-02-03",110.1568,110.1667,107.0845,107.8254,3191000.0],["2025-02-04",107.4204,109.5739,106.3831,109.0405,2560000.0],["2025-02-05",111.0854,111.2731,109.0998,109.979,2403100.0],["2025-02-06",109.979,110.5322,107.7859,108.675,2563600.0],["2025-02-07",107.9242,108.0428,104.1209,104.5852,2662500.0],["2025-02-10",105.5039,105.8299,104.8618,105.2767,1963400.0],["2025-02-11",104.7828,107.1833,104.0715,106.0275,2326800.0],["2025-02-12",103.054,104.7729,102.4416,104.7137,2274700.0],["2025-02-13",105.2076,105.8991,104.1802,105.4052,1594600.0],["2025-02-14",106.0967,108.0329,105.5039,106.1263,1519300.0],["2025-02-18",105.6521,106.1757,103.2516,104.3185,1642500.0],["2025-02-19",101.2759,103.7554,99.9027,103.5875,2294600.0],["2025-02-20",103.1331,104.7828,102.7083,104.5556,1694300.0],["2025-02-21",105.0989,105.2076,100.9598,101.8587,1818700.0],["2025-02-24",101.9476,101.9773,99.3199,100.4658,2296700.0],["2025-02-25",101.3747,105.5435,100.5745,104.9409,2894400.0],["2025-02-26",104.3876,104.6445,102.4119,103.1824,1734200.0],["2025-02-27",102.6589,104.1901,101.5426,101.671,1392600.0],["2025-02-28",101.6513,102.9651,100.8017,102.0266,3722400.0],["2025-03-03",101.8884,103.2417,100.1794,100.7918,1921600.0],["2025-03-04",100.0806,102.9157,99.7842,101.6513,3381400.0],["2025-03-05",102.7379,105.3755,101.6117,104.684,2866000.0],["2025-03-06",105.3755,107.7661,104.9902,106.9561,2776800.0],["2025-03-07",107.3809,108.102,104.9804,106.6005,2461700.0],["2025-03-10",105.9584,109.7024,105.5039,106.0967,2653200.0],["2025-03-11",105.6422,106.6005,103.5381,104.5556,2157600.0],["2025-03-12",104.9112,105.257,101.2858,102.2736,2672500.0],["2025-03-13",102.076,103.1824,99.4977,99.8632,2211800.0],["2025-03-14",101.0783,101.8686,99.8435,101.6908,1791300.0],["2025-03-17",102.1254,103.2911,101.6809,102.6293,1527900.0],["2025-03-18",102.6194,103.7677,101.867,102.4511,1355600.0],["2025-03-19",102.3323,104.8567,102.0353,104.0647,2047700.0],["2025-03-20",103.6588,106.4406,103.6588,104.2825,2090500.0],["2025-03-21",101.4611,102.7084,99.3426,101.6888,8818500.0],["2025-03-24",102.3125,104.8963,102.2333,104.7874,1859200.0],["2025-03-25",103.2529,105.8664,102.1343,104.2627,1979900.0],["2025-03-26",104.3617,105.6882,103.1242,104.1637,1248700.0],["2025-03-27",104.1142,105.0943,103.4311,103.9855,1143400.0],["2025-03-28",104.4904,104.4904,100.4018,100.7186,1413000.0],["2025-03-31",100.382,102.5699,98.5803,101.768,1717300.0],["2025-04-01",102.4808,102.6887,100.58,102.0056,1562400.0],["2025-04-02",100.9067,103.342,100.6493,103.2826,1431100.0],["2025-04-03",99.2832,100.4315,95.9272,96.7687,2705600.0],["2025-04-04",94.8779,103.0252,94.1849,100.2237,3953800.0],["2025-04-07",98.0754,100.4315,94.3829,95.1748,3507900.0],["2025-04-08",97.135,98.0853,89.6806,91.0962,2569000.0],["2025-04-09",89.0965,97.8279,87.1859,96.1945,3324800.0],["2025-04-10",94.3235,94.9867,89.8885,92.7395,2409000.0],["2025-04-11",92.1654,93.6008,88.9084,93.581,2580000.0],["2025-04-14",95.4322,95.4322,92.888,94.4819,1903900.0],["2025-04-15",94.4225,95.6995,93.1553,93.8384,1725900.0],["2025-04-16",93.9968,94.9571,91.0665,91.9278,1647500.0],["2025-04-17",92.5812,94.6304,92.1555,93.9968,2870600.0],["2025-04-21",93.086,93.3137,90.8388,92.1753,2666100.0],["2025-04-22",95.0363,100.4018,93.977,99.8772,3688900.0],["2025-04-23",102.6292,104.5597,99.6198,100.0454,2422000.0],["2025-04-24",100.2236,102.1244,98.4813,101.8175,1940300.0],["2025-04-25",100.877,101.3819,99.7485,100.8572,1861800.0],["2025-04-28",100.8275,102.1244,100.2632,101.3918,1885100.0],["2025-04-29",100.481,101.4611,99.5802,100.7186,1551600.0],["2025-04-30",99.6495,101.669,98.3625,101.5502,1733800.0],["2025-05-01",101.8076,102.9757,100.4414,100.8671,1576900.0],["2025-05-02",101.768,103.5301,101.2829,103.4113,1439500.0],["2025-05-05",103.0153,103.7677,102.2729,102.6293,1537600.0],["2025-05-06",101.5898,103.0549,99.699,99.8277,1571700.0],["2025-05-07",100.9265,101.1641,99.8277,100.3028,1652800.0],["2025-05-08",101.4215,103.3717,101.0948,102.3224,1525900.0],["2025-05-09",102.6293,102.6293,101.0156,101.4413,1157200.0],["2025-05-12",106.2129,107.7177,103.4905,105.4704,1967300.0],["2025-05-13",106.5,106.9158,105.2824,105.3813,1951700.0],["2025-05-14",104.6488,105.1438,100.8176,101.0354,2237400.0],["2025-05-15",101.2235,101.8175,99.0456,101.7383,1795500.0],["2025-05-16",101.7185,103.6588,101.2334,103.3618,1402100.0],["2025-05-19",100.8077,102.5699,100.58,102.0353,1580000.0],["2025-05-20",101.3819,102.2036,99.9861,100.2929,1283300.0],["2025-05-21",99.5406,100.5107,97.6497,98.1051,2730400.0],["2025-05-22",97.5508,97.8378,96.2836,97.5904,2317700.0],["2025-05-23",96.3826,97.6102,96.0361,97.2241,1389700.0],["2025-05-27",98.412,99.7089,97.3825,99.5604,1975100.0],["2025-05-28",99.0258,99.3129,96.442,96.7291,1815700.0],["2025-05-29",97.8279,97.8972,96.4123,97.5508,1520200.0],["2025-05-30",97.3033,97.7982,96.4618,97.0459,3156100.0],["2025-06-02",96.0163,96.9271,94.2443,96.5707,1547900.0],["2025-06-03",96.4024,97.818,95.4916,97.6794,1650900.0],["2025-06-04",97.8279,101.2829,97.6597,100.8473,2063700.0],["2025-06-05",100.3622,101.4611,99.7386,100.6196,1201600.0],["2025-06-06",101.0849,101.2235,99.0852,99.2238,1396300.0],["2025-06-09",99.9464,101.1938,98.8773,100.4513,1098000.0],["2025-06-10",101.7185,104.1835,100.7384,103.9756,2169600.0],["2025-06-11",105.4605,106.8168,102.1442,102.3818,1765200.0],["2025-06-12",101.8769,103.5499,100.8176,103.1044,1367900.0],["2025-06-13",101.669,103.2133,99.7089,100.5899,1599600.0],["2025-06-16",101.8868,101.8868,99.9267,101.3918,1752600.0],["2025-06-17",101.7291,103.2272,97.5425,97.9393,1953300.0],["2025-06-18",97.5028,99.487,97.4929,98.356,1915700.0],["2025-06-20",98.8124,101.1835,98.6635,100.6676,3054700.0],["2025-06-23",99.9037,104.2093,99.9037,104.0208,2007000.0],["2025-06-24",104.0208,105.5784,103.1676,104.6558,2578300.0],["2025-06-25",103.9018,104.6459,102.2748,102.7411,1667800.0],["2025-06-26",103.247,103.7133,101.362,103.6141,1731300.0],["2025-06-27",103.9911,105.7173,103.5149,104.6855,2996000.0],["2025-06-30",105.1221,105.5189,103.4355,104.626,1635100.0],["2025-07-01",104.0407,111.3524,103.2173,109.0706,3341500.0],["2025-07-02",109.269,111.2334,108.4654,110.4595,2498500.0],["2025-07-03",111.0845,111.2929,107.9396,108.4952,1616100.0],["2025-07-07",108.2372,108.9714,106.2233,107.2848,1710200.0],["2025-07-08",106.9971,108.9813,106.5308,108.019,1947800.0],["2025-07-09",108.6936,113.4358,108.1876,112.8703,3865100.0],["2025-07-10",112.4834,115.4993,112.2255,114.2692,2533400.0],["2025-07-11",112.7612,114.2791,112.1064,113.3663,2650500.0],["2025-07-14",112.6917,113.664,110.1222,111.9477,2961100.0],["2025-07-15",112.3643,113.0985,107.0666,107.1459,2495900.0],["2025-07-16",107.6222,109.3583,106.3126,108.4257,2301200.0],["2025-07-17",108.0388,109.1896,107.7809,108.4158,2120000.0],["2025-07-18",109.2095,109.8047,107.0567,107.8007,1941100.0],["2025-07-21",108.6539,109.4674,107.4634,107.7908,2211000.0],["2025-07-22",116.799,120.6681,114.7553,120.2118,5151100.0],["2025-07-23",121.1543,121.5214,117.682,118.3367,2785400.0],["2025-07-24",117.4538,118.1978,114.8644,115.1124,2154600.0],["2025-07-25",115.1422,115.9855,113.6838,115.4299,1415000.0],["2025-07-28",115.2216,116.6799,114.0211,115.8962,1569100.0],["2025-07-29",115.9458,116.8784,115.0231,116.1343,1630600.0],["2025-07-30",115.8367,116.67,111.5211,112.4635,1932600.0],["2025-07-31",110.9754,112.8901,110.6183,112.027,1932300.0],["2025-08-01",114.1501,116.4518,113.5251,115.8267,2028900.0],["2025-08-04",116.0748,118.9121,115.9259,118.4161,1965700.0],["2025-08-05",118.1879,121.184,118.1879,120.063,1856500.0],["2025-08-06",120.4598,121.4718,119.1899,119.2792,1655500.0],["2025-08-07",120.5392,122.5531,119.4181,119.7158,1611100.0],["2025-08-08",120.0233,121.4321,119.6959,120.6781,1495000.0],["2025-08-11",121.194,122.0075,117.424,119.2495,1651400.0],["2025-08-12",120.2217,122.7416,118.4558,122.3547,2446000.0],["2025-08-13",123.3667,130.0434,122.9797,128.9323,3062200.0],["2025-08-14",125.7675,127.7715,125.1028,127.5334,2495900.0],["2025-08-15",130.351,130.4601,126.7794,127.6723,1920200.0],["2025-08-18",127.7616,128.4561,127.0374,127.1961,1556900.0],["2025-08-19",128.3271,130.3708,127.8608,129.339,1818700.0],["2025-08-20",128.972,129.9938,125.1524,125.5393,2065100.0],["2025-08-21",124.5671,124.7456,122.2654,124.3786,1450000.0],["2025-08-22",125.3608,132.613,123.9421,131.2836,2943700.0],["2025-08-25",130.1228,131.8391,129.5077,131.2339,3012300.0],["2025-08-26",131.3133,131.4522,129.8847,130.093,2520200.0],["2025-08-27",129.6664,130.7677,128.972,129.9938,1369900.0],["2025-08-28",130.847,130.9462,128.5652,130.4303,1133800.0],["2025-08-29",130.4403,131.1248,129.3192,130.976,1344300.0],["2025-09-02",128.8727,131.4125,128.3073,131.0454,1443200.0],["2025-09-03",130.5692,133.9523,130.2022,132.2459,2042300.0],["2025-09-04",133.7439,137.0476,133.3372,136.5218,2280600.0],["2025-09-05",139.3294,140.9862,138.0198,139.4584,2190500.0],["2025-09-08",138.6449,140.6092,137.504,140.3017,1905200.0],["2025-09-09",139.3493,140.6687,133.1487,135.6388,3122900.0],["2025-09-10",136.115,136.2142,133.1983,134.3392,2184400.0],["2025-09-11",135.4702,138.5853,134.8451,137.5635,1736000.0],["2025-09-12",136.2936,137.7718,135.3313,136.0158,1266200.0],["2025-09-15",136.74,136.74,132.5534,133.7737,2008100.0],["2025-09-16",134.0122,134.4792,130.5541,133.0284,2257800.0],["2025-09-17",134.1314,138.1759,131.349,133.257,2323700.0],["2025-09-18",133.4656,134.2904,132.0148,133.257,1830900.0],["2025-09-19",131.5875,133.098,129.6399,131.0708,5783600.0],["2025-09-22",130.4448,131.4484,127.553,128.4275,2172700.0],["2025-09-23",128.984,129.8485,127.8412,129.2324,1316600.0],["2025-09-24",128.03,131.826,127.9903,130.0771,1720200.0],["2025-09-25",127.7319,130.6832,127.3742,127.9306,2147900.0],["2025-09-26",128.6163,131.2298,128.0996,130.3255,1099400.0],["2025-09-29",131.0509,132.7899,129.769,132.303,1361600.0],["2025-09-30",131.349,132.7104,129.3318,131.2993,1719200.0],["2025-10-01",132.3328,134.1116,131.2993,133.5948,1585200.0],["2025-10-02",133.1775,134.35,131.8161,134.0321,1449400.0],["2025-10-03",134.3898,137.4604,134.2507,136.7449,1619200.0],["2025-10-06",136.8542,137.2318,133.3066,134.6283,1419500.0],["2025-10-07",131.6968,131.8956,127.6922,128.7852,2809500.0],["2025-10-08",129.3815,129.5802,125.5358,126.8574,2667700.0],["2025-10-09",125.4563,125.8041,119.8617,120.6467,4278000.0],["2025-10-10",120.6467,121.4417,118.9475,119.2853,2866900.0],["2025-10-13",119.2853,119.7325,117.8643,119.7325,2604800.0],["2025-10-14",119.0071,124.562,118.6494,124.1049,2632300.0],["2025-10-15",123.8366,126.132,123.6577,123.8962,1671400.0],["2025-10-16",123.8962,124.234,121.0542,123.1012,2481800.0],["2025-10-17",122.9323,124.1545,122.2069,123.6676,2391400.0],["2025-10-20",123.9757,125.1284,122.2665,122.495,4499000.0],["2025-10-21",115.1714,124.0055,114.3863,122.495,4706800.0],["2025-10-22",120.9548,122.6242,119.186,119.4543,2630100.0],["2025-10-23",119.8021,121.1436,118.5897,120.1002,1661400.0],["2025-10-24",121.9386,122.4354,119.7425,119.7723,1774500.0],["2025-10-27",120.915,121.2231,119.3847,119.5437,1508000.0],["2025-10-28",116.2843,121.1337,114.6845,119.9809,2354200.0],["2025-10-29",118.5102,120.7362,115.6086,117.4867,2879600.0],["2025-10-30",117.0793,119.5636,116.8209,118.2916,2092300.0],["2025-10-31",117.1787,119.7921,116.3638,119.1164,2308500.0],["2025-11-03",119.0965,119.0965,117.1787,118.0134,2421100.0],["2025-11-04",117.278,119.4642,116.9799,118.8879,1649600.0],["2025-11-05",119.0369,119.9015,117.8047,118.709,1863000.0],["2025-11-06",119.3251,119.6033,118.0134,118.1823,1241900.0],["2025-11-07",117.8047,119.0667,116.9998,119.0071,2675000.0],["2025-11-10",118.7189,119.8418,117.3178,119.4145,1692800.0],["2025-11-11",120.2691,120.8753,118.7487,120.4579,1611800.0],["2025-11-12",120.3287,121.9485,119.5338,119.8716,1244500.0],["2025-11-13",118.5103,120.3287,117.6358,117.6755,1496300.0],["2025-11-14",117.6557,120.2989,117.3874,117.6258,1340200.0],["2025-11-17",117.1687,117.3178,112.9852,113.1641,1857100.0],["2025-11-18",112.2896,113.5317,110.9481,112.7765,2082400.0],["2025-11-19",113.3131,113.7603,112.071,113.0448,1387300.0],["2025-11-20",113.9193,115.2807,112.8262,113.6311,1451800.0],["2025-11-21",114.5751,120.925,114.5354,119.5636,2348100.0],["2025-11-24",119.0468,119.345,117.4072,118.5301,2195800.0],["2025-11-25",120.0207,125.5557,119.1562,124.9197,2286200.0],["2025-11-26",124.5023,127.1357,124.4825,126.7879,1429100.0],["2025-11-28",126.6289,127.1456,125.8836,126.3904,675500.0],["2025-12-01",126.4103,127.553,125.5159,126.3805,1420800.0],["2025-12-02",126.2612,126.5792,124.2937,125.7544,1750400.0],["2025-12-03",126.1519,129.6697,126.1221,129.5107,1450700.0],["2025-12-04",129.5405,130.7329,126.7481,127.086,1594000.0],["2025-12-05",127.9505,128.5666,125.9631,126.1917,1205000.0],["2025-12-08",125.5259,125.655,123.3794,124.0949,1291900.0],["2025-12-09",122.7236,124.1546,122.0876,122.2665,1695100.0],["2025-12-10",123.0813,127.4139,123.0813,127.0959,1882800.0],["2025-12-11",127.7617,129.4013,126.5693,126.768,1508500.0],["2025-12-12",127.0363,127.2748,124.7905,125.6352,1280000.0],["2025-12-15",127.2251,127.3543,125.0489,125.7147,1396700.0],["2025-12-16",126.1827,126.7104,122.0304,123.8626,2170300.0],["2025-12-17",122.0801,124.5795,120.0488,122.2793,2033100.0],["2025-12-18",123.6734,124.3107,120.6064,121.1441,2694900.0],["2025-12-19",119.4812,119.7003,117.659,119.2323,5550100.0],["2025-12-22",119.292,119.521,118.1469,118.6049,1269300.0],["2025-12-23",119.0132,119.1128,115.8467,116.8823,2967000.0],["2025-12-24",116.5039,119.3418,116.4342,118.8439,891400.0],["2025-12-26",119.1526,119.3916,117.6889,118.6946,790600.0],["2025-12-29",117.5594,118.9634,117.5295,118.1867,1270900.0],["2025-12-30",117.9179,118.1071,116.6931,117.6291,1732700.0],["2025-12-31",117.8482,118.4954,116.6831,116.7628,984200.0],["2026-01-02",117.9477,118.5751,116.1853,118.5651,1281700.0],["2026-01-05",117.5096,120.696,117.4997,119.3518,1429300.0],["2026-01-06",117.6889,120.9749,116.9918,120.6363,1723300.0],["2026-01-07",121.3632,122.6278,116.5338,116.7927,1725600.0],["2026-01-08",115.9463,122.8967,115.5579,122.6378,1986400.0],["2026-01-09",124.9181,132.2767,124.9181,131.6394,4091200.0],["2026-01-12",131.2013,134.0193,129.8869,132.6651,2579500.0],["2026-01-13",132.6252,133.9297,131.6195,133.0932,1841700.0],["2026-01-14",131.9382,133.6011,129.9267,130.1757,1727100.0],["2026-01-15",131.0818,132.5755,129.618,132.3066,1641100.0],["2026-01-16",132.3066,133.7704,128.5028,129.6778,1725900.0],["2026-01-20",126.8399,130.335,126.0134,126.2723,1940600.0],["2026-01-21",127.0291,130.8528,126.3221,129.4189,1799500.0],["2026-01-22",130.0263,131.2411,126.2524,127.2282,1619900.0],["2026-01-23",126.9992,127.2282,123.6933,124.6293,1300100.0],["2026-01-26",125.3064,125.5952,123.5937,124.5397,1642100.0],["2026-01-27",123.6833,124.3505,122.4984,123.3547,1788300.0],["2026-01-28",123.5041,126.6009,122.6477,122.7473,2289100.0],["2026-01-29",123.7132,128.8115,123.7032,126.7204,2860600.0],["2026-01-30",126.0831,126.9195,122.8967,124.5596,1927400.0],["2026-02-02",124.0816,126.8897,123.2253,126.5312,2347500.0],["2026-02-03",125.6051,135.025,125.5852,129.9068,2816000.0],["2026-02-04",131.5299,135.2242,131.042,133.9994,2477400.0],["2026-02-05",134.1388,135.025,132.0975,133.4816,1621500.0],["2026-02-06",134.0193,135.8415,130.564,134.5172,1989400.0],["2026-02-09",134.4276,135.7619,131.4403,131.8087,1465700.0],["2026-02-10",133.2526,137.2954,132.6053,136.7477,1348700.0],["2026-02-11",135.3735,138.7591,135.1744,138.7293,2104500.0],["2026-02-12",139.4064,142.0451,138.092,138.3011,2383400.0],["2026-02-13",139.2371,143.0508,138.7989,141.9555,2159900.0],["2026-02-17",141.7464,143.8873,138.4405,140.9797,1848200.0],["2026-02-18",140.6411,142.9313,139.5159,141.4975,1747600.0],["2026-02-19",140.9,141.5771,138.5102,139.018,1404000.0],["2026-02-20",139.9242,141.7464,138.3907,139.4263,1243800.0],["2026-02-23",139.3267,140.432,136.668,139.6155,1312500.0],["2026-02-24",139.7449,142.1347,139.6254,140.3025,1112200.0],["2026-02-25",140.2727,140.5814,130.6736,134.0392,2631100.0],["2026-02-26",135.0748,135.3437,133.153,135.0848,1256100.0],["2026-02-27",134.6964,137.6638,133.8998,136.6182,2184900.0],["2026-03-02",133.5613,134.8458,131.1814,133.153,1223200.0],["2026-03-03",129.5483,132.1871,127.2282,131.4702,1407100.0],["2026-03-04",131.8187,132.1274,129.6479,131.6195,1270700.0],["2026-03-05",130.1558,131.5598,128.3933,129.1002,1151500.0],["2026-03-06",127.1685,127.8755,124.4799,127.2979,1383300.0],["2026-03-09",124.6691,126.3719,121.8611,126.1229,2197400.0],["2026-03-10",126.0532,126.5412,123.3945,123.8626,2526300.0],["2026-03-11",122.6079,124.0219,121.5325,122.8568,1953400.0],["2026-03-12",121.652,122.11,119.7003,119.9492,2015500.0],["2026-03-13",121.4329,122.0403,118.5751,118.6846,1459700.0],["2026-03-16",119.6505,121.6918,119.0829,121.652,2106400.0],["2026-03-17",122.1809,122.9891,121.0233,121.7019,1285500.0],["2026-03-18",120.4944,121.5222,116.7025,116.8322,1731200.0],["2026-03-19",115.9042,117.8401,115.0959,117.6006,2213500.0],["2026-03-20",117.2014,117.2912,113.3496,114.3075,4073400.0],["2026-03-23",117.6505,119.7061,116.5727,118.3889,1453400.0],["2026-03-24",116.7923,119.2271,116.3931,117.84,1424800.0],["2026-03-25",119.4666,119.7759,114.8464,117.9299,1531600.0],["2026-03-26",116.5228,118.7481,116.5228,116.8721,1663600.0],["2026-03-27",115.6048,116.8521,114.078,114.3874,1750700.0],["2026-03-30",116.1836,116.5628,113.0203,113.4793,1790500.0],["2026-03-31",116.473,119.0774,114.5969,117.3611,2291800.0],["2026-04-01",117.3311,118.5685,116.4031,116.902,2084800.0],["2026-04-02",115.5449,118.4188,114.1279,117.0417,1837400.0],["2026-04-06",116.2534,119.6861,116.1536,119.5764,1031000.0],["2026-04-07",116.6127,117.5606,113.4993,114.8464,2532700.0],["2026-04-08",118.4687,121.4624,118.4687,120.1851,1998600.0],["2026-04-09",119.0675,122.7896,118.9078,121.9713,1934300.0],["2026-04-10",121.8116,122.4004,118.6982,120.0753,2735100.0],["2026-04-13",121.0033,121.5322,118.6284,121.4923,2291300.0],["2026-04-14",121.7418,123.2187,120.9934,122.4203,1535500.0],["2026-04-15",121.7418,121.9913,119.9356,120.5643,1489100.0],["2026-04-16",120.674,121.8815,119.9955,120.215,1273800.0],["2026-04-17",122.8893,129.1161,121.9913,126.2622,2700400.0],["2026-04-20",125.4838,127.5694,124.8053,127.1303,1802200.0],["2026-04-21",132.03,132.8582,128.3079,128.3677,2592000.0],["2026-04-22",129.5552,130.5331,127.1204,127.29,3310200.0],["2026-04-23",124.7354,130.6529,124.7354,130.3635,2400100.0],["2026-04-24",129.9344,130.8425,127.0805,127.29,1844600.0],["2026-04-27",126.9308,128.5573,126.5815,128.0085,1481900.0],["2026-04-28",128.4675,129.156,123.9671,124.6656,1561200.0],["2026-04-29",123.4182,124.945,120.1152,120.4545,2135200.0],["2026-04-30",120.694,123.0091,120.1252,122.101,1933600.0],["2026-05-01",122.59,123.2985,118.6483,118.9577,1295700.0],["2026-05-04",117.8301,118.5585,114.7566,114.9063,1907700.0],["2026-05-05",116.0738,118.9577,115.3154,117.7203,1398100.0],["2026-05-06",121.2428,122.7297,119.5864,119.8458,2192900.0],["2026-05-07",120.2949,121.2428,116.1736,116.5727,1450700.0],["2026-05-08",116.932,117.7103,115.9042,117.3012,1313300.0],["2026-05-11",117.2014,117.7403,115.1059,115.2056,1376700.0],["2026-05-12",115.4252,115.5449,112.671,114.3075,2505400.0],["2026-05-13",113.3496,114.108,111.274,112.7309,2450300.0],["2026-05-14",114.0681,115.1358,112.9404,113.629,2436600.0],["2026-05-15",112.7109,114.0481,109.0188,109.8769,2205500.0],["2026-05-18",111.0046,113.5791,110.7152,111.5434,1946800.0],["2026-05-19",110.6553,111.0145,108.2604,110.815,1668000.0],["2026-05-20",111.6232,116.2235,110.4258,116.0139,2313700.0],["2026-05-21",114.8065,116.5029,113.0702,116.0538,1328700.0],["2026-05-22",116.5628,116.7923,114.6169,116.1836,1294700.0],["2026-05-26",116.9919,118.0297,115.9341,117.5906,1785900.0],["2026-05-27",118.5486,122.1709,118.2392,118.8479,1816200.0],["2026-05-28",116.443,117.87,115.9042,117.7602,2038100.0],["2026-05-29",117.0517,119.3269,116.7524,117.9299,2391900.0],["2026-06-01",119.746,119.746,116.8621,117.4509,1311800.0],["2026-06-02",117.5906,118.1095,116.2434,117.5207,1183000.0],["2026-06-03",115.4152,117.9698,114.7566,116.9619,1164500.0],["2026-06-04",118.349,119.5664,116.9619,117.9698,975500.0],["2026-06-05",116.8122,118.6583,116.0638,118.1494,1281900.0],["2026-06-08",117.7004,118.7581,116.7623,117.4609,988500.0],["2026-06-09",118.7681,123.1488,118.1594,122.5201,1575800.0],["2026-06-10",122.111,122.2108,117.8101,118.2392,1418300.0],["2026-06-11",118.9577,123.8573,118.0895,123.7375,1524200.0],["2026-06-12",123.3683,124.1267,121.8017,122.9093,1289000.0],["2026-06-15",124.6356,126.6713,121.9613,122.58,1536400.0],["2026-06-16",123.53,126.35,123.5,124.76,1278700.0],["2026-06-17",123.72,127.84,121.6,121.88,1887400.0],["2026-06-18",123.61,128.56,123.47,126.96,5321900.0],["2026-06-22",127.06,127.98,125.06,125.62,1601200.0],["2026-06-23",125.77,127.0,124.85,126.55,1398000.0],["2026-06-24",129.69,139.12,129.69,135.71,4117300.0],["2026-06-25",136.33,140.09,135.12,135.81,1790800.0],["2026-06-26",136.16,137.98,135.47,137.61,3188000.0],["2026-06-29",137.42,137.96,135.08,137.94,1797900.0],["2026-06-30",137.52,138.23,136.01,137.21,1599300.0],["2026-07-01",135.09,137.97,132.45,132.59,1675800.0],["2026-07-02",132.9,134.26,131.09,133.67,1212200.0],["2026-07-06",133.92,134.245,130.685,131.38,1273492.498922],["2026-07-07",131.39,132.9,129.7,129.92,1037318.437951],["2026-07-08",128.03,128.71,122.56,122.94,1766710.29428],["2026-07-09",123.5,125.04,122.56,123.72,1179718.10679],["2026-07-10",123.56,126.76,123.56,124.75,1516799.85023],["2026-07-13",124.92,126.05,122.73,123.75,1714474.79063],["2026-07-14",125.79,126.18,122.6,124.56,1743280.152558],["2026-07-15",124.47,126.76,124.255,125.39,1340206.263646],["2026-07-16",125.21,129.55,124.955,129.02,1826919.86294],["2026-07-17",128.71,131.56,125.355,126.08,1708778.618676],["2026-07-20",126.29,126.965,122.48,123.18,2158989.631379],["2026-07-21",122.43,124.48,121.77,124.26,3012500.224064],["2026-07-22",127.95,129.06,124.43,126.75,3045517.158812],["2026-07-23",124.3,126.28,122.01,124.67,2792498.342405],["2026-07-24",126.14,128.97,124.375,128.75,1960116.609231],["2026-07-27",130.6,132.4,128.6,130.59,1727907.239254],["2026-07-28",132.52,135.8,132.52,134.75,2197188.256048],["2026-07-29",133.23,136.22,131.73,132.31,2615108.61041],["2026-07-30",132.51,133.205,127.4,128.74,1865467.038376],["2026-07-31",128.5,128.9,126.19,126.47,1208104.20427]]}