{"t":"SHW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1465,0.1545,0.1465,0.1465,1401600.0],["1980-03-18",0.1424,0.1424,0.1404,0.1411,1459200.0],["1980-03-19",0.1424,0.1451,0.1424,0.1451,1296000.0],["1980-03-20",0.1438,0.1438,0.1424,0.1424,422400.0],["1980-03-21",0.1424,0.1424,0.1404,0.1424,220800.0],["1980-03-24",0.1404,0.1404,0.1371,0.1391,518400.0],["1980-03-25",0.1391,0.1404,0.1357,0.1371,422400.0],["1980-03-26",0.1357,0.1357,0.1344,0.1344,518400.0],["1980-03-27",0.1324,0.1324,0.125,0.1263,892800.0],["1980-03-28",0.1283,0.1317,0.1283,0.1317,1152000.0],["1980-03-31",0.1418,0.1451,0.1418,0.1451,1420800.0],["1980-04-01",0.1451,0.1471,0.1438,0.1465,864000.0],["1980-04-02",0.1465,0.1471,0.1458,0.1458,345600.0],["1980-04-03",0.1458,0.1498,0.1451,0.1498,374400.0],["1980-04-07",0.1498,0.1498,0.1471,0.1471,355200.0],["1980-04-08",0.1471,0.1478,0.1471,0.1471,28800.0],["1980-04-09",0.1471,0.1471,0.1458,0.1471,115200.0],["1980-04-10",0.1471,0.1491,0.1465,0.1485,364800.0],["1980-04-11",0.1478,0.1478,0.1471,0.1478,124800.0],["1980-04-14",0.1478,0.1478,0.1444,0.1458,662400.0],["1980-04-15",0.1451,0.1451,0.1451,0.1451,249600.0],["1980-04-16",0.1438,0.1438,0.1397,0.1397,412800.0],["1980-04-17",0.1391,0.1391,0.1357,0.1357,393600.0],["1980-04-18",0.1371,0.1391,0.1371,0.1391,326400.0],["1980-04-21",0.1404,0.1418,0.1404,0.1418,374400.0],["1980-04-22",0.1424,0.1465,0.1424,0.1465,326400.0],["1980-04-23",0.1485,0.1518,0.1485,0.1518,470400.0],["1980-04-24",0.1518,0.1559,0.1518,0.1559,480000.0],["1980-04-25",0.1532,0.1532,0.1512,0.1518,316800.0],["1980-04-28",0.1532,0.1559,0.1532,0.1532,288000.0],["1980-04-29",0.1532,0.1545,0.1525,0.1532,643200.0],["1980-04-30",0.1532,0.1579,0.1532,0.1579,672000.0],["1980-05-01",0.1579,0.1606,0.1545,0.1579,316800.0],["1980-05-02",0.1559,0.1559,0.1559,0.1559,115200.0],["1980-05-05",0.1559,0.1572,0.1545,0.1559,163200.0],["1980-05-06",0.1559,0.1579,0.1539,0.1539,288000.0],["1980-05-07",0.1525,0.1525,0.1512,0.1512,192000.0],["1980-05-08",0.1512,0.1512,0.1505,0.1505,374400.0],["1980-05-09",0.1491,0.1491,0.1465,0.1465,307200.0],["1980-05-12",0.1465,0.1471,0.1451,0.1471,355200.0],["1980-05-13",0.1471,0.1491,0.1471,0.1471,326400.0],["1980-05-14",0.1465,0.1465,0.1458,0.1465,374400.0],["1980-05-15",0.1471,0.1478,0.1471,0.1478,192000.0],["1980-05-16",0.1485,0.1498,0.1485,0.1498,412800.0],["1980-05-19",0.1498,0.1498,0.1465,0.1478,355200.0],["1980-05-20",0.1478,0.1491,0.1458,0.1478,230400.0],["1980-05-21",0.1485,0.1498,0.1485,0.1485,124800.0],["1980-05-22",0.1485,0.1491,0.1485,0.1491,412800.0],["1980-05-23",0.1491,0.1505,0.1485,0.1498,1939200.0],["1980-05-27",0.1498,0.1498,0.1485,0.1498,451200.0],["1980-05-28",0.1498,0.1518,0.1498,0.1505,998400.0],["1980-05-29",0.1505,0.1505,0.1485,0.1485,576000.0],["1980-05-30",0.1485,0.1491,0.1471,0.1471,393600.0],["1980-06-02",0.1471,0.1505,0.1471,0.1505,355200.0],["1980-06-03",0.1498,0.1498,0.1471,0.1471,220800.0],["1980-06-04",0.1471,0.1478,0.1458,0.1465,163200.0],["1980-06-05",0.1471,0.1559,0.1471,0.1539,1603200.0],["1980-06-06",0.1532,0.1532,0.1525,0.1532,268800.0],["1980-06-09",0.1532,0.1559,0.1532,0.1552,249600.0],["1980-06-10",0.1559,0.1572,0.1559,0.1572,393600.0],["1980-06-11",0.1572,0.1579,0.1565,0.1579,211200.0],["1980-06-12",0.1579,0.1599,0.1565,0.1565,1113600.0],["1980-06-13",0.1565,0.1586,0.1565,0.1572,422400.0],["1980-06-16",0.1572,0.1572,0.1559,0.1559,153600.0],["1980-06-17",0.1559,0.1565,0.1545,0.1545,355200.0],["1980-06-18",0.1545,0.1552,0.1525,0.1539,336000.0],["1980-06-19",0.1539,0.1552,0.1539,0.1552,403200.0],["1980-06-20",0.1552,0.1552,0.1532,0.1552,499200.0],["1980-06-23",0.1552,0.1552,0.1539,0.1552,67200.0],["1980-06-24",0.1552,0.1572,0.1545,0.1545,873600.0],["1980-06-25",0.1545,0.1559,0.1532,0.1532,144000.0],["1980-06-26",0.1532,0.1545,0.1532,0.1545,768000.0],["1980-06-27",0.1545,0.1552,0.1539,0.1539,393600.0],["1980-06-30",0.1539,0.1552,0.1539,0.1539,134400.0],["1980-07-01",0.1539,0.1545,0.1539,0.1539,288000.0],["1980-07-02",0.1539,0.1552,0.1539,0.1552,134400.0],["1980-07-03",0.1552,0.1559,0.1552,0.1559,2073600.0],["1980-07-07",0.1559,0.1586,0.1559,0.1559,518400.0],["1980-07-08",0.1559,0.1572,0.1552,0.1572,988800.0],["1980-07-09",0.1592,0.1606,0.1592,0.1592,768000.0],["1980-07-10",0.1592,0.1653,0.1592,0.1639,547200.0],["1980-07-11",0.1646,0.1659,0.1646,0.1653,451200.0],["1980-07-14",0.1666,0.172,0.1666,0.1713,854400.0],["1980-07-15",0.1713,0.1727,0.1686,0.172,643200.0],["1980-07-16",0.172,0.1774,0.172,0.1774,1651200.0],["1980-07-17",0.1774,0.1774,0.176,0.1774,566400.0],["1980-07-18",0.1774,0.1814,0.1774,0.178,1104000.0],["1980-07-21",0.1801,0.1868,0.1801,0.1868,3206400.0],["1980-07-22",0.1868,0.1895,0.1868,0.1881,3724800.0],["1980-07-23",0.1881,0.1881,0.1861,0.1861,1651200.0],["1980-07-24",0.1861,0.1874,0.1854,0.1854,720000.0],["1980-07-25",0.1854,0.1854,0.1787,0.1794,748800.0],["1980-07-28",0.1794,0.1794,0.1747,0.1747,624000.0],["1980-07-29",0.1747,0.176,0.172,0.172,326400.0],["1980-07-30",0.1733,0.1767,0.1733,0.1747,374400.0],["1980-07-31",0.1747,0.1747,0.1727,0.174,172800.0],["1980-08-01",0.174,0.1801,0.1733,0.1801,1027200.0],["1980-08-04",0.1801,0.1827,0.1774,0.1827,604800.0],["1980-08-05",0.1834,0.1854,0.1834,0.1854,1440000.0],["1980-08-06",0.1854,0.1868,0.1841,0.1854,393600.0],["1980-08-07",0.1868,0.1881,0.1868,0.1881,1555200.0],["1980-08-08",0.1881,0.1881,0.1861,0.1861,422400.0],["1980-08-11",0.1861,0.1888,0.1861,0.1888,873600.0],["1980-08-12",0.1888,0.1901,0.1861,0.1874,796800.0],["1980-08-13",0.1874,0.1874,0.1834,0.1861,576000.0],["1980-08-14",0.1861,0.1881,0.1841,0.1881,1737600.0],["1980-08-15",0.1881,0.1935,0.1874,0.1928,2150400.0],["1980-08-18",0.1928,0.1955,0.1901,0.1935,1670400.0],["1980-08-19",0.1935,0.1935,0.1921,0.1928,1171200.0],["1980-08-20",0.1935,0.1982,0.1935,0.1968,3484800.0],["1980-08-21",0.1975,0.2089,0.1975,0.2076,5337600.0],["1980-08-22",0.2076,0.2096,0.2069,0.2089,2390400.0],["1980-08-25",0.2089,0.2096,0.2042,0.2063,1180800.0],["1980-08-26",0.2042,0.2042,0.2016,0.2016,1334400.0],["1980-08-27",0.2016,0.2016,0.1968,0.1968,432000.0],["1980-08-28",0.1968,0.1982,0.1948,0.1962,796800.0],["1980-08-29",0.1942,0.1942,0.1895,0.1895,633600.0],["1980-09-02",0.1895,0.1948,0.1895,0.1948,921600.0],["1980-09-03",0.1948,0.2016,0.1942,0.2016,700800.0],["1980-09-04",0.2042,0.215,0.2042,0.2143,3360000.0],["1980-09-05",0.2143,0.217,0.2123,0.215,2976000.0],["1980-09-08",0.2143,0.2143,0.2136,0.2136,873600.0],["1980-09-09",0.213,0.213,0.211,0.2123,1113600.0],["1980-09-10",0.2123,0.215,0.2123,0.215,1161600.0],["1980-09-11",0.215,0.215,0.215,0.215,1372800.0],["1980-09-12",0.215,0.215,0.213,0.213,614400.0],["1980-09-15",0.2116,0.2116,0.2103,0.2116,432000.0],["1980-09-16",0.2116,0.2116,0.2103,0.2116,604800.0],["1980-09-17",0.2103,0.2103,0.2076,0.2076,4416000.0],["1980-09-18",0.2076,0.2083,0.2069,0.2069,249600.0],["1980-09-19",0.2069,0.2083,0.2056,0.2076,1171200.0],["1980-09-22",0.2076,0.2076,0.2063,0.2069,2832000.0],["1980-09-23",0.2069,0.2076,0.2063,0.2069,1593600.0],["1980-09-24",0.2069,0.2076,0.2056,0.2076,883200.0],["1980-09-25",0.2089,0.211,0.2089,0.2089,710400.0],["1980-09-26",0.2069,0.2069,0.2042,0.2042,844800.0],["1980-09-29",0.2029,0.2029,0.2009,0.2009,220800.0],["1980-09-30",0.1989,0.1989,0.1982,0.1989,326400.0],["1980-10-01",0.1982,0.1982,0.1968,0.1982,192000.0],["1980-10-02",0.1982,0.1982,0.1955,0.1955,384000.0],["1980-10-03",0.1955,0.1955,0.1942,0.1955,67200.0],["1980-10-06",0.1968,0.2009,0.1968,0.2002,1008000.0],["1980-10-07",0.2002,0.2002,0.1989,0.1989,2092800.0],["1980-10-08",0.1989,0.1989,0.1975,0.1989,1411200.0],["1980-10-09",0.2002,0.2016,0.2002,0.2002,729600.0],["1980-10-10",0.2009,0.2029,0.2009,0.2009,1996800.0],["1980-10-13",0.2002,0.2002,0.1995,0.2002,259200.0],["1980-10-14",0.2002,0.2016,0.1989,0.2016,710400.0],["1980-10-15",0.2036,0.2042,0.2036,0.2036,422400.0],["1980-10-16",0.2036,0.2042,0.1995,0.2009,451200.0],["1980-10-17",0.2009,0.2022,0.1995,0.1995,134400.0],["1980-10-20",0.1995,0.2123,0.1989,0.2103,2457600.0],["1980-10-21",0.2123,0.215,0.2123,0.213,2054400.0],["1980-10-22",0.213,0.2136,0.2123,0.2123,211200.0],["1980-10-23",0.211,0.211,0.2083,0.2083,691200.0],["1980-10-24",0.2076,0.2076,0.2042,0.2042,624000.0],["1980-10-27",0.2042,0.2042,0.2002,0.2002,614400.0],["1980-10-28",0.2002,0.2016,0.1989,0.1989,192000.0],["1980-10-29",0.1989,0.2002,0.1989,0.1989,307200.0],["1980-10-30",0.1989,0.2002,0.1975,0.1989,345600.0],["1980-10-31",0.2002,0.2036,0.2002,0.2029,297600.0],["1980-11-03",0.2029,0.2049,0.2009,0.2042,1065600.0],["1980-11-05",0.2069,0.2096,0.2069,0.2076,672000.0],["1980-11-06",0.2076,0.211,0.2076,0.2083,633600.0],["1980-11-07",0.2083,0.2083,0.2042,0.2076,912000.0],["1980-11-10",0.2076,0.2076,0.2056,0.2069,364800.0],["1980-11-11",0.2069,0.2089,0.2069,0.2089,902400.0],["1980-11-12",0.2076,0.2076,0.2042,0.2063,2044800.0],["1980-11-13",0.2063,0.2069,0.2042,0.2063,2544000.0],["1980-11-14",0.2063,0.2076,0.2063,0.2063,163200.0],["1980-11-17",0.2063,0.2083,0.2056,0.2063,336000.0],["1980-11-18",0.2063,0.2083,0.2049,0.2063,4348800.0],["1980-11-19",0.2076,0.2096,0.2076,0.2083,297600.0],["1980-11-20",0.2083,0.2096,0.2083,0.2083,297600.0],["1980-11-21",0.2076,0.2076,0.2056,0.2069,1123200.0],["1980-11-24",0.2069,0.2076,0.2056,0.2063,835200.0],["1980-11-25",0.2076,0.213,0.2076,0.213,777600.0],["1980-11-26",0.213,0.2143,0.2116,0.2143,528000.0],["1980-11-28",0.2143,0.2143,0.2116,0.2143,518400.0],["1980-12-01",0.2143,0.2143,0.2123,0.2136,268800.0],["1980-12-02",0.2136,0.215,0.2116,0.215,614400.0],["1980-12-03",0.215,0.2157,0.211,0.211,777600.0],["1980-12-04",0.2103,0.2103,0.2076,0.2089,470400.0],["1980-12-05",0.2089,0.2096,0.2076,0.2089,220800.0],["1980-12-08",0.2083,0.2083,0.1995,0.1995,1238400.0],["1980-12-09",0.1962,0.1962,0.1955,0.1962,1286400.0],["1980-12-10",0.1948,0.1948,0.1928,0.1935,1689600.0],["1980-12-11",0.1854,0.1854,0.1834,0.1854,1459200.0],["1980-12-12",0.1854,0.1874,0.1848,0.1854,1536000.0],["1980-12-15",0.1854,0.1854,0.1834,0.1848,537600.0],["1980-12-16",0.1841,0.1841,0.1834,0.1834,115200.0],["1980-12-17",0.1834,0.1841,0.1827,0.1841,441600.0],["1980-12-18",0.1841,0.1881,0.1841,0.1874,2208000.0],["1980-12-19",0.1874,0.1881,0.1854,0.1881,422400.0],["1980-12-22",0.1888,0.1908,0.1888,0.1901,211200.0],["1980-12-23",0.1901,0.1921,0.1901,0.1921,163200.0],["1980-12-24",0.1921,0.1928,0.1915,0.1915,316800.0],["1980-12-26",0.1915,0.1915,0.1908,0.1908,345600.0],["1980-12-29",0.1908,0.1921,0.1901,0.1915,144000.0],["1980-12-30",0.1915,0.1921,0.1901,0.1901,115200.0],["1980-12-31",0.1901,0.1921,0.1895,0.1908,230400.0],["1981-01-02",0.1908,0.1915,0.1888,0.1915,192000.0],["1981-01-05",0.1935,0.1989,0.1935,0.1982,796800.0],["1981-01-06",0.1982,0.2009,0.1982,0.1982,1027200.0],["1981-01-07",0.1968,0.1968,0.1908,0.1935,1641600.0],["1981-01-08",0.1935,0.1935,0.1895,0.1895,1190400.0],["1981-01-09",0.1895,0.1901,0.1874,0.1874,748800.0],["1981-01-12",0.1895,0.1935,0.1895,0.1935,364800.0],["1981-01-13",0.1942,0.1948,0.1942,0.1948,240000.0],["1981-01-14",0.1955,0.1968,0.1955,0.1968,700800.0],["1981-01-15",0.1975,0.2036,0.1975,0.2022,2150400.0],["1981-01-16",0.2036,0.2136,0.2036,0.2136,672000.0],["1981-01-19",0.2136,0.2143,0.211,0.2123,499200.0],["1981-01-20",0.2123,0.2123,0.2076,0.2076,854400.0],["1981-01-21",0.2076,0.2096,0.2056,0.2096,633600.0],["1981-01-22",0.2096,0.211,0.2042,0.2042,835200.0],["1981-01-23",0.2042,0.2056,0.2042,0.2042,259200.0],["1981-01-26",0.2042,0.2056,0.2029,0.2036,1420800.0],["1981-01-27",0.2036,0.2042,0.2009,0.2036,576000.0],["1981-01-28",0.2036,0.2063,0.2016,0.2056,748800.0],["1981-01-29",0.2056,0.211,0.2056,0.2096,441600.0],["1981-01-30",0.2096,0.2123,0.2096,0.2123,201600.0],["1981-02-02",0.2116,0.2116,0.2063,0.2076,2400000.0],["1981-02-03",0.2076,0.2103,0.2063,0.2103,326400.0],["1981-02-04",0.2116,0.219,0.2116,0.217,1756800.0],["1981-02-05",0.219,0.2244,0.219,0.2237,1612800.0],["1981-02-06",0.2244,0.2271,0.2244,0.2257,1564800.0],["1981-02-09",0.2278,0.2351,0.2278,0.2318,1747200.0],["1981-02-10",0.2298,0.2298,0.2257,0.2257,2486400.0],["1981-02-11",0.2237,0.2237,0.2204,0.221,892800.0],["1981-02-12",0.2204,0.2204,0.2183,0.219,595200.0],["1981-02-13",0.219,0.2204,0.217,0.217,307200.0],["1981-02-17",0.217,0.2183,0.2157,0.2183,643200.0],["1981-02-18",0.2183,0.2244,0.2177,0.2244,547200.0],["1981-02-19",0.2244,0.2304,0.2244,0.2271,2899200.0],["1981-02-20",0.2271,0.2284,0.2231,0.2244,1862400.0],["1981-02-23",0.2257,0.2284,0.2257,0.2284,969600.0],["1981-02-24",0.2278,0.2278,0.2257,0.2278,662400.0],["1981-02-25",0.2278,0.2311,0.2271,0.2311,1209600.0],["1981-02-26",0.2311,0.2311,0.2291,0.2311,1372800.0],["1981-02-27",0.2311,0.2338,0.2311,0.2338,758400.0],["1981-03-02",0.2338,0.2351,0.2331,0.2345,585600.0],["1981-03-03",0.2345,0.2345,0.2325,0.2345,345600.0],["1981-03-04",0.2345,0.2351,0.2338,0.2345,163200.0],["1981-03-05",0.2338,0.2338,0.2325,0.2325,1017600.0],["1981-03-06",0.2325,0.2331,0.2311,0.2311,825600.0],["1981-03-09",0.2311,0.2345,0.2311,0.2345,345600.0],["1981-03-10",0.2358,0.2459,0.2358,0.2459,2755200.0],["1981-03-11",0.2459,0.2526,0.2452,0.2479,3782400.0],["1981-03-12",0.2466,0.2466,0.2419,0.2425,912000.0],["1981-03-13",0.2412,0.2412,0.2392,0.2405,451200.0],["1981-03-16",0.2405,0.2419,0.2405,0.2419,172800.0],["1981-03-17",0.2405,0.2405,0.2378,0.2405,480000.0],["1981-03-18",0.2392,0.2392,0.2372,0.2378,307200.0],["1981-03-19",0.2378,0.2392,0.2358,0.2365,1344000.0],["1981-03-20",0.2365,0.2365,0.2338,0.2365,595200.0],["1981-03-23",0.2365,0.2365,0.2338,0.2351,470400.0],["1981-03-24",0.2351,0.2358,0.2298,0.2311,2121600.0],["1981-03-25",0.2311,0.2331,0.2298,0.2331,835200.0],["1981-03-26",0.2338,0.2365,0.2338,0.2351,1017600.0],["1981-03-27",0.2345,0.2345,0.2311,0.2318,163200.0],["1981-03-30",0.2311,0.2311,0.2298,0.2298,76800.0],["1981-03-31",0.2419,0.2419,0.2311,0.2419,480000.0],["1981-04-01",0.2419,0.2419,0.2392,0.2392,763200.0],["1981-04-02",0.2405,0.2445,0.2405,0.2445,460800.0],["1981-04-03",0.2445,0.2445,0.2405,0.2419,360000.0],["1981-04-06",0.2419,0.2419,0.2365,0.2419,465600.0],["1981-04-07",0.2419,0.2459,0.2392,0.2445,1315200.0],["1981-04-08",0.2472,0.2486,0.2472,0.2486,849600.0],["1981-04-09",0.2486,0.2486,0.2459,0.2459,508800.0],["1981-04-10",0.2459,0.254,0.2445,0.254,2750400.0],["1981-04-13",0.254,0.254,0.2472,0.2499,336000.0],["1981-04-14",0.2499,0.254,0.2499,0.2526,3700800.0],["1981-04-15",0.2526,0.254,0.2499,0.2526,2150400.0],["1981-04-16",0.2526,0.254,0.2486,0.2499,2568000.0],["1981-04-20",0.2499,0.2513,0.2472,0.2499,177600.0],["1981-04-21",0.2499,0.2499,0.2459,0.2486,470400.0],["1981-04-22",0.2486,0.2526,0.2472,0.2499,148800.0],["1981-04-23",0.2513,0.2553,0.2513,0.2526,974400.0],["1981-04-24",0.2513,0.2513,0.2472,0.2513,441600.0],["1981-04-27",0.2513,0.2526,0.2405,0.2432,537600.0],["1981-04-28",0.2419,0.2419,0.2392,0.2419,76800.0],["1981-04-29",0.2392,0.2392,0.2325,0.2325,220800.0],["1981-04-30",0.2325,0.2338,0.2257,0.2338,240000.0],["1981-05-01",0.2311,0.2311,0.2257,0.2298,878400.0],["1981-05-04",0.2271,0.2271,0.2231,0.2231,408000.0],["1981-05-05",0.2204,0.2204,0.215,0.2177,801600.0],["1981-05-06",0.2177,0.219,0.215,0.2177,240000.0],["1981-05-07",0.215,0.215,0.215,0.215,379200.0],["1981-05-08",0.2177,0.2257,0.2177,0.2257,364800.0],["1981-05-11",0.2257,0.2271,0.2244,0.2257,182400.0],["1981-05-12",0.2257,0.2284,0.2257,0.2271,388800.0],["1981-05-13",0.2271,0.2338,0.2271,0.2338,508800.0],["1981-05-14",0.2338,0.2351,0.2325,0.2338,52800.0],["1981-05-15",0.2311,0.2311,0.2284,0.2311,484800.0],["1981-05-18",0.2311,0.2338,0.2311,0.2338,163200.0],["1981-05-19",0.2338,0.2338,0.2298,0.2298,182400.0],["1981-05-20",0.2298,0.2365,0.2271,0.2325,3288000.0],["1981-05-21",0.2325,0.2338,0.2298,0.2298,1041600.0],["1981-05-22",0.2298,0.2298,0.2298,0.2298,129600.0],["1981-05-26",0.2298,0.2298,0.2284,0.2284,196800.0],["1981-05-27",0.2284,0.2311,0.2284,0.2298,475200.0],["1981-05-28",0.2298,0.2311,0.2284,0.2298,590400.0],["1981-05-29",0.2298,0.2325,0.2257,0.2257,206400.0],["1981-06-01",0.2257,0.2325,0.2231,0.2311,1651200.0],["1981-06-02",0.2311,0.2325,0.2298,0.2298,244800.0],["1981-06-03",0.2298,0.2298,0.2244,0.2284,249600.0],["1981-06-04",0.2284,0.2284,0.2257,0.2284,86400.0],["1981-06-05",0.2284,0.2284,0.2204,0.2271,264000.0],["1981-06-08",0.2271,0.2298,0.2244,0.2271,278400.0],["1981-06-09",0.2271,0.2311,0.2271,0.2298,1152000.0],["1981-06-10",0.2298,0.2351,0.2298,0.2351,518400.0],["1981-06-11",0.2351,0.2459,0.2351,0.2459,811200.0],["1981-06-12",0.2445,0.2445,0.2392,0.2419,345600.0],["1981-06-15",0.2419,0.2459,0.2392,0.2445,806400.0],["1981-06-16",0.2445,0.2472,0.2419,0.2445,888000.0],["1981-06-17",0.2445,0.2459,0.2432,0.2432,206400.0],["1981-06-18",0.2432,0.2472,0.2432,0.2472,336000.0],["1981-06-19",0.2472,0.2513,0.2472,0.2513,196800.0],["1981-06-22",0.2486,0.2486,0.2432,0.2432,326400.0],["1981-06-23",0.2432,0.2445,0.2405,0.2405,360000.0],["1981-06-24",0.2405,0.2445,0.2378,0.2445,220800.0],["1981-06-25",0.2419,0.2419,0.2325,0.2365,393600.0],["1981-06-26",0.2378,0.2419,0.2378,0.2419,96000.0],["1981-06-29",0.2419,0.2445,0.2392,0.2432,211200.0],["1981-06-30",0.2405,0.2405,0.2338,0.2365,216000.0],["1981-07-01",0.2365,0.2365,0.2338,0.2338,283200.0],["1981-07-02",0.2311,0.2311,0.2177,0.2204,1320000.0],["1981-07-06",0.2204,0.2204,0.2177,0.2177,744000.0],["1981-07-07",0.2177,0.2204,0.2163,0.2177,585600.0],["1981-07-08",0.2177,0.2177,0.2136,0.2136,144000.0],["1981-07-09",0.2136,0.2177,0.211,0.2177,384000.0],["1981-07-10",0.2177,0.2177,0.2123,0.215,686400.0],["1981-07-13",0.215,0.215,0.2096,0.2096,686400.0],["1981-07-14",0.2096,0.211,0.2056,0.2096,364800.0],["1981-07-15",0.2096,0.211,0.2042,0.2056,158400.0],["1981-07-16",0.2056,0.2096,0.2016,0.2096,436800.0],["1981-07-17",0.2096,0.2123,0.2083,0.2123,475200.0],["1981-07-20",0.2123,0.215,0.211,0.2136,1569600.0],["1981-07-21",0.2123,0.2123,0.2096,0.2096,1286400.0],["1981-07-22",0.2096,0.215,0.2096,0.211,427200.0],["1981-07-23",0.211,0.215,0.2096,0.215,292800.0],["1981-07-24",0.2177,0.2204,0.2177,0.2204,374400.0],["1981-07-27",0.2177,0.2177,0.215,0.215,4982400.0],["1981-07-28",0.215,0.2177,0.215,0.2163,182400.0],["1981-07-29",0.2163,0.219,0.215,0.219,148800.0],["1981-07-30",0.219,0.219,0.215,0.215,196800.0],["1981-07-31",0.2163,0.219,0.2163,0.219,144000.0],["1981-08-03",0.2177,0.2177,0.2136,0.2136,864000.0],["1981-08-04",0.2123,0.2123,0.211,0.2123,168000.0],["1981-08-05",0.2123,0.219,0.2123,0.2177,768000.0],["1981-08-06",0.2177,0.219,0.2163,0.2177,331200.0],["1981-08-07",0.2177,0.219,0.215,0.219,67200.0],["1981-08-10",0.219,0.2217,0.219,0.2204,523200.0],["1981-08-11",0.2204,0.2204,0.2177,0.219,3326400.0],["1981-08-12",0.219,0.2231,0.219,0.2217,532800.0],["1981-08-13",0.2217,0.2244,0.2204,0.2204,321600.0],["1981-08-14",0.2204,0.2231,0.2204,0.2204,211200.0],["1981-08-17",0.2204,0.2231,0.2177,0.2204,302400.0],["1981-08-18",0.2204,0.2231,0.2204,0.2204,182400.0],["1981-08-19",0.2204,0.2217,0.2204,0.2204,129600.0],["1981-08-20",0.2217,0.2217,0.2217,0.2217,148800.0],["1981-08-21",0.2217,0.2217,0.2204,0.2217,259200.0],["1981-08-24",0.2204,0.2204,0.2163,0.2163,686400.0],["1981-08-25",0.2163,0.2177,0.2123,0.2123,283200.0],["1981-08-26",0.2136,0.215,0.2136,0.2136,700800.0],["1981-08-27",0.2136,0.215,0.2123,0.215,38400.0],["1981-08-28",0.2136,0.2136,0.2123,0.2136,556800.0],["1981-08-31",0.2123,0.2123,0.2056,0.2056,427200.0],["1981-09-01",0.1989,0.1989,0.1895,0.1895,907200.0],["1981-09-02",0.1895,0.1935,0.1868,0.1908,513600.0],["1981-09-03",0.1908,0.1962,0.1908,0.1921,412800.0],["1981-09-04",0.1935,0.1975,0.1935,0.1962,998400.0],["1981-09-08",0.1962,0.1962,0.1827,0.1854,1564800.0],["1981-09-09",0.1854,0.1935,0.1854,0.1935,432000.0],["1981-09-10",0.1935,0.1935,0.1908,0.1935,297600.0],["1981-09-11",0.1989,0.2016,0.1989,0.1989,403200.0],["1981-09-14",0.1989,0.2042,0.1962,0.2042,206400.0],["1981-09-15",0.2042,0.2069,0.2042,0.2069,182400.0],["1981-09-16",0.2056,0.2056,0.2016,0.2016,1574400.0],["1981-09-17",0.2016,0.2016,0.1989,0.1989,177600.0],["1981-09-18",0.1962,0.1962,0.1935,0.1962,484800.0],["1981-09-21",0.1962,0.1975,0.1948,0.1948,134400.0],["1981-09-22",0.1975,0.2002,0.1975,0.1975,163200.0],["1981-09-23",0.1975,0.1989,0.1935,0.1935,364800.0],["1981-09-24",0.1921,0.1921,0.1921,0.1921,144000.0],["1981-09-25",0.1895,0.1895,0.1801,0.1827,638400.0],["1981-09-28",0.1827,0.1895,0.1733,0.1881,465600.0],["1981-09-29",0.1881,0.1908,0.1868,0.1868,240000.0],["1981-09-30",0.1881,0.1908,0.1881,0.1908,52800.0],["1981-10-01",0.1908,0.1935,0.1895,0.1935,340800.0],["1981-10-02",0.1962,0.1962,0.1962,0.1962,28800.0],["1981-10-05",0.1989,0.2016,0.1989,0.2016,446400.0],["1981-10-06",0.2002,0.2002,0.1989,0.1989,619200.0],["1981-10-07",0.1989,0.1989,0.1948,0.1989,129600.0],["1981-10-08",0.1989,0.2002,0.1975,0.1989,38400.0],["1981-10-09",0.1989,0.2029,0.1989,0.2029,163200.0],["1981-10-12",0.2029,0.2042,0.2016,0.2029,561600.0],["1981-10-13",0.2029,0.2042,0.2029,0.2042,124800.0],["1981-10-14",0.2016,0.2016,0.1935,0.1948,350400.0],["1981-10-15",0.1948,0.1989,0.1935,0.1989,177600.0],["1981-10-16",0.1989,0.2016,0.1975,0.2016,969600.0],["1981-10-19",0.2029,0.2083,0.2029,0.2029,249600.0],["1981-10-20",0.2029,0.2042,0.2002,0.2029,288000.0],["1981-10-21",0.2029,0.2029,0.2016,0.2016,62400.0],["1981-10-22",0.2002,0.2002,0.1975,0.1989,182400.0],["1981-10-23",0.1989,0.2016,0.1975,0.1989,283200.0],["1981-10-26",0.1989,0.2042,0.1989,0.2029,268800.0],["1981-10-27",0.2029,0.2069,0.2016,0.2056,249600.0],["1981-10-28",0.2042,0.2042,0.2042,0.2042,144000.0],["1981-10-29",0.2042,0.2042,0.2016,0.2042,720000.0],["1981-10-30",0.2069,0.2096,0.2069,0.2096,552000.0],["1981-11-02",0.2123,0.2163,0.2123,0.2163,854400.0],["1981-11-03",0.2163,0.2163,0.2136,0.2136,374400.0],["1981-11-04",0.2136,0.2177,0.2123,0.2177,604800.0],["1981-11-05",0.2177,0.219,0.215,0.215,48000.0],["1981-11-06",0.215,0.215,0.2123,0.2123,110400.0],["1981-11-09",0.2136,0.215,0.2136,0.2136,484800.0],["1981-11-10",0.2136,0.2217,0.2136,0.2217,960000.0],["1981-11-11",0.2217,0.2231,0.2204,0.2217,67200.0],["1981-11-12",0.2217,0.2231,0.2204,0.2204,110400.0],["1981-11-13",0.2204,0.2217,0.219,0.2204,163200.0],["1981-11-16",0.2204,0.2231,0.219,0.2231,312000.0],["1981-11-17",0.2231,0.2244,0.2217,0.2231,268800.0],["1981-11-18",0.2231,0.2244,0.2204,0.2231,1281600.0],["1981-11-19",0.2231,0.2257,0.2231,0.2231,105600.0],["1981-11-20",0.2231,0.2298,0.2231,0.2257,240000.0],["1981-11-23",0.2257,0.2311,0.2257,0.2298,422400.0],["1981-11-24",0.2298,0.2338,0.2284,0.2311,211200.0],["1981-11-25",0.2311,0.2365,0.2311,0.2338,244800.0],["1981-11-27",0.2338,0.2392,0.2338,0.2338,148800.0],["1981-11-30",0.2338,0.2365,0.2311,0.2338,283200.0],["1981-12-01",0.2338,0.2392,0.2338,0.2378,446400.0],["1981-12-02",0.2378,0.2392,0.2325,0.2351,187200.0],["1981-12-03",0.2351,0.2378,0.2325,0.2365,360000.0],["1981-12-04",0.2378,0.2472,0.2378,0.2445,3480000.0],["1981-12-07",0.2445,0.2459,0.2432,0.2432,1027200.0],["1981-12-08",0.2432,0.2445,0.2405,0.2432,1027200.0],["1981-12-09",0.2432,0.2432,0.2405,0.2405,1372800.0],["1981-12-10",0.2405,0.2405,0.2365,0.2365,3033600.0],["1981-12-11",0.2365,0.2419,0.2365,0.2365,715200.0],["1981-12-14",0.2365,0.2378,0.2365,0.2365,124800.0],["1981-12-15",0.2365,0.2378,0.2351,0.2351,273600.0],["1981-12-16",0.2351,0.2392,0.2338,0.2378,537600.0],["1981-12-17",0.2378,0.2419,0.2378,0.2419,129600.0],["1981-12-18",0.2445,0.2472,0.2445,0.2459,657600.0],["1981-12-21",0.2459,0.2459,0.2432,0.2459,264000.0],["1981-12-22",0.2445,0.2445,0.2432,0.2432,1099200.0],["1981-12-23",0.2419,0.2419,0.2405,0.2405,76800.0],["1981-12-24",0.2405,0.2419,0.2338,0.2351,235200.0],["1981-12-28",0.2351,0.2365,0.2311,0.2338,436800.0],["1981-12-29",0.2338,0.2338,0.2298,0.2298,67200.0],["1981-12-30",0.2298,0.2338,0.2298,0.2311,782400.0],["1981-12-31",0.2311,0.2365,0.2311,0.2365,499200.0],["1982-01-04",0.2365,0.2392,0.2365,0.2365,374400.0],["1982-01-05",0.2365,0.2365,0.2351,0.2351,667200.0],["1982-01-06",0.2325,0.2325,0.2271,0.2271,691200.0],["1982-01-07",0.2257,0.2257,0.2217,0.2217,129600.0],["1982-01-08",0.2217,0.2231,0.2204,0.2204,134400.0],["1982-01-11",0.2204,0.2204,0.2163,0.2177,312000.0],["1982-01-12",0.2177,0.219,0.211,0.211,604800.0],["1982-01-13",0.2083,0.2083,0.2029,0.2029,1008000.0],["1982-01-14",0.2002,0.2002,0.1989,0.1989,254400.0],["1982-01-15",0.1989,0.2042,0.1989,0.2002,1224000.0],["1982-01-18",0.2002,0.2029,0.2002,0.2029,566400.0],["1982-01-19",0.2029,0.2042,0.2016,0.2016,494400.0],["1982-01-20",0.2016,0.2016,0.1989,0.2016,120000.0],["1982-01-21",0.2016,0.2029,0.2016,0.2016,96000.0],["1982-01-22",0.2016,0.2029,0.1989,0.2016,139200.0],["1982-01-25",0.2002,0.2002,0.2002,0.2002,158400.0],["1982-01-26",0.2016,0.2069,0.2016,0.2042,172800.0],["1982-01-27",0.2056,0.2069,0.2056,0.2056,81600.0],["1982-01-28",0.2042,0.2042,0.2029,0.2042,648000.0],["1982-01-29",0.2042,0.211,0.2029,0.211,1036800.0],["1982-02-01",0.211,0.2123,0.2069,0.2069,273600.0],["1982-02-02",0.2056,0.2056,0.2002,0.2002,220800.0],["1982-02-03",0.2002,0.2029,0.1989,0.1989,580800.0],["1982-02-04",0.1989,0.2002,0.1989,0.1989,364800.0],["1982-02-05",0.2002,0.2042,0.2002,0.2016,158400.0],["1982-02-08",0.2016,0.2056,0.2016,0.2016,580800.0],["1982-02-09",0.2002,0.2002,0.1948,0.1948,259200.0],["1982-02-10",0.1962,0.2016,0.1962,0.2002,235200.0],["1982-02-11",0.2002,0.2029,0.2002,0.2029,105600.0],["1982-02-12",0.2029,0.2029,0.2029,0.2029,0.0],["1982-02-16",0.2029,0.2029,0.2016,0.2016,177600.0],["1982-02-17",0.2016,0.2056,0.1989,0.2056,182400.0],["1982-02-18",0.2083,0.2136,0.2083,0.2096,518400.0],["1982-02-19",0.2096,0.211,0.2056,0.2069,753600.0],["1982-02-22",0.2096,0.215,0.2096,0.2123,1123200.0],["1982-02-23",0.2123,0.215,0.211,0.215,604800.0],["1982-02-24",0.215,0.215,0.2123,0.2123,235200.0],["1982-02-25",0.2123,0.215,0.2123,0.2123,552000.0],["1982-02-26",0.2123,0.215,0.2123,0.2123,283200.0],["1982-03-01",0.2123,0.215,0.2083,0.211,604800.0],["1982-03-02",0.211,0.215,0.211,0.211,1324800.0],["1982-03-03",0.211,0.211,0.2069,0.2069,1032000.0],["1982-03-04",0.2042,0.2042,0.2016,0.2016,374400.0],["1982-03-05",0.2016,0.2056,0.2016,0.2016,345600.0],["1982-03-08",0.2016,0.2042,0.2016,0.2016,268800.0],["1982-03-09",0.2016,0.2016,0.2016,0.2016,240000.0],["1982-03-10",0.2029,0.2083,0.2029,0.2069,254400.0],["1982-03-11",0.2069,0.2136,0.2056,0.2136,172800.0],["1982-03-12",0.2163,0.2284,0.2163,0.2244,1406400.0],["1982-03-15",0.2217,0.2217,0.219,0.2217,465600.0],["1982-03-16",0.2217,0.2231,0.219,0.219,417600.0],["1982-03-17",0.219,0.219,0.215,0.2177,422400.0],["1982-03-18",0.2177,0.2204,0.2163,0.2163,696000.0],["1982-03-19",0.2177,0.2204,0.2177,0.2177,254400.0],["1982-03-22",0.2177,0.2231,0.2177,0.2204,412800.0],["1982-03-23",0.2231,0.2298,0.2231,0.2298,412800.0],["1982-03-24",0.2298,0.2325,0.2244,0.2244,240000.0],["1982-03-25",0.2244,0.2284,0.2244,0.2244,177600.0],["1982-03-26",0.2244,0.2271,0.2244,0.2244,129600.0],["1982-03-29",0.2244,0.2284,0.2244,0.2284,153600.0],["1982-03-30",0.2257,0.2257,0.2217,0.2217,259200.0],["1982-03-31",0.2217,0.2231,0.2204,0.2231,120000.0],["1982-04-01",0.2217,0.2217,0.2177,0.2204,91200.0],["1982-04-02",0.2204,0.2298,0.2204,0.2298,292800.0],["1982-04-05",0.2257,0.2257,0.2231,0.2231,216000.0],["1982-04-06",0.2204,0.2204,0.2177,0.219,672000.0],["1982-04-07",0.219,0.2204,0.215,0.2177,2097600.0],["1982-04-08",0.2177,0.2244,0.2177,0.2204,120000.0],["1982-04-12",0.2217,0.2257,0.2217,0.2217,364800.0],["1982-04-13",0.2217,0.2257,0.2217,0.2257,168000.0],["1982-04-14",0.2257,0.2298,0.2244,0.2284,460800.0],["1982-04-15",0.2284,0.2311,0.2271,0.2311,470400.0],["1982-04-16",0.2338,0.2419,0.2338,0.2378,1646400.0],["1982-04-19",0.2378,0.2472,0.2365,0.2419,811200.0],["1982-04-20",0.2419,0.2445,0.2365,0.2419,753600.0],["1982-04-21",0.2419,0.2472,0.2419,0.2472,504000.0],["1982-04-22",0.2472,0.2486,0.2419,0.2486,806400.0],["1982-04-23",0.2499,0.254,0.2499,0.2526,1142400.0],["1982-04-26",0.2526,0.2553,0.2392,0.2459,1032000.0],["1982-04-27",0.2459,0.2472,0.2419,0.2445,792000.0],["1982-04-28",0.2432,0.2432,0.2392,0.2405,355200.0],["1982-04-29",0.2405,0.2445,0.2365,0.2445,196800.0],["1982-04-30",0.2445,0.2445,0.2419,0.2445,264000.0],["1982-05-03",0.2445,0.2472,0.2405,0.2472,3619200.0],["1982-05-04",0.2472,0.2566,0.2472,0.2553,460800.0],["1982-05-05",0.2553,0.2566,0.2526,0.2553,686400.0],["1982-05-06",0.2553,0.2634,0.2553,0.262,835200.0],["1982-05-07",0.2634,0.2714,0.2634,0.2687,2020800.0],["1982-05-10",0.2687,0.2687,0.2647,0.266,321600.0],["1982-05-11",0.266,0.2674,0.2647,0.266,2769600.0],["1982-05-12",0.266,0.2674,0.2607,0.2647,384000.0],["1982-05-13",0.2634,0.2634,0.258,0.262,379200.0],["1982-05-14",0.262,0.2634,0.2607,0.2634,316800.0],["1982-05-17",0.2634,0.266,0.2607,0.2634,604800.0],["1982-05-18",0.2593,0.2593,0.2499,0.2513,806400.0],["1982-05-19",0.2513,0.258,0.2499,0.2526,21283200.0],["1982-05-20",0.254,0.258,0.254,0.2566,547200.0],["1982-05-21",0.258,0.2634,0.258,0.2607,518400.0],["1982-05-24",0.2607,0.262,0.2499,0.2499,5539200.0],["1982-05-25",0.2499,0.2526,0.2472,0.2472,168000.0],["1982-05-26",0.2472,0.2513,0.2445,0.2513,398400.0],["1982-05-27",0.2513,0.2513,0.2419,0.2432,278400.0],["1982-05-28",0.2432,0.2472,0.2419,0.2472,840000.0],["1982-06-01",0.2472,0.2486,0.2459,0.2472,422400.0],["1982-06-02",0.2486,0.2499,0.2486,0.2486,172800.0],["1982-06-03",0.2499,0.254,0.2499,0.2499,192000.0],["1982-06-04",0.2472,0.2472,0.2459,0.2459,177600.0],["1982-06-07",0.2459,0.2459,0.2432,0.2445,777600.0],["1982-06-08",0.2432,0.2432,0.2405,0.2419,177600.0],["1982-06-09",0.2392,0.2392,0.2325,0.2325,316800.0],["1982-06-10",0.2298,0.2298,0.2217,0.2284,2304000.0],["1982-06-11",0.2284,0.2311,0.2257,0.2298,1099200.0],["1982-06-14",0.2284,0.2284,0.2244,0.2244,1132800.0],["1982-06-15",0.2244,0.2271,0.2231,0.2257,369600.0],["1982-06-16",0.2257,0.2284,0.2257,0.2257,148800.0],["1982-06-17",0.2231,0.2231,0.2136,0.2177,508800.0],["1982-06-18",0.2177,0.219,0.215,0.219,859200.0],["1982-06-21",0.219,0.2204,0.2177,0.219,168000.0],["1982-06-22",0.219,0.2311,0.2163,0.2284,1046400.0],["1982-06-23",0.2325,0.2365,0.2325,0.2365,2270400.0],["1982-06-24",0.2365,0.2419,0.2338,0.2338,499200.0],["1982-06-25",0.2338,0.2392,0.2325,0.2338,432000.0],["1982-06-28",0.2338,0.2351,0.2311,0.2325,172800.0],["1982-06-29",0.2325,0.2365,0.2298,0.2311,1924800.0],["1982-06-30",0.2338,0.2378,0.2338,0.2378,1454400.0],["1982-07-01",0.2378,0.2378,0.2325,0.2325,268800.0],["1982-07-02",0.2325,0.2325,0.2284,0.2298,542400.0],["1982-07-06",0.2311,0.2351,0.2311,0.2351,225600.0],["1982-07-07",0.2351,0.2392,0.2351,0.2378,350400.0],["1982-07-08",0.2365,0.2365,0.2325,0.2365,2203200.0],["1982-07-09",0.2392,0.2459,0.2392,0.2459,801600.0],["1982-07-12",0.2459,0.2499,0.2419,0.2432,1032000.0],["1982-07-13",0.2419,0.2419,0.2405,0.2419,206400.0],["1982-07-14",0.2419,0.2445,0.2392,0.2445,499200.0],["1982-07-15",0.2445,0.2472,0.2432,0.2472,1161600.0],["1982-07-16",0.2472,0.2513,0.2459,0.2513,921600.0],["1982-07-19",0.2566,0.2647,0.2566,0.2607,1104000.0],["1982-07-20",0.2634,0.2714,0.2634,0.2687,1483200.0],["1982-07-21",0.2741,0.2822,0.2741,0.2768,2649600.0],["1982-07-22",0.2768,0.2781,0.2741,0.2755,2385600.0],["1982-07-23",0.2755,0.2768,0.2701,0.2701,2323200.0],["1982-07-26",0.2701,0.2701,0.2647,0.266,547200.0],["1982-07-27",0.266,0.2687,0.2634,0.2647,691200.0],["1982-07-28",0.2647,0.2647,0.262,0.2634,1089600.0],["1982-07-29",0.262,0.262,0.2566,0.2593,528000.0],["1982-07-30",0.2593,0.2607,0.258,0.258,460800.0],["1982-08-02",0.258,0.2634,0.258,0.2634,3129600.0],["1982-08-03",0.2634,0.2674,0.2634,0.266,2822400.0],["1982-08-04",0.2647,0.2647,0.262,0.262,465600.0],["1982-08-05",0.2607,0.2607,0.258,0.2593,1838400.0],["1982-08-06",0.2593,0.262,0.2593,0.2593,561600.0],["1982-08-09",0.258,0.258,0.2526,0.258,720000.0],["1982-08-10",0.258,0.2593,0.2526,0.258,1516800.0],["1982-08-11",0.258,0.2593,0.2553,0.2553,811200.0],["1982-08-12",0.2553,0.2634,0.254,0.2634,633600.0],["1982-08-13",0.2634,0.2741,0.2607,0.2728,1012800.0],["1982-08-16",0.2755,0.2902,0.2755,0.2808,2654400.0],["1982-08-17",0.2808,0.2902,0.2795,0.2902,1209600.0],["1982-08-18",0.2902,0.3023,0.2862,0.2902,3724800.0],["1982-08-19",0.2902,0.2956,0.2875,0.2916,2131200.0],["1982-08-20",0.2916,0.2996,0.2916,0.2983,1132800.0],["1982-08-23",0.2983,0.301,0.2943,0.2996,2126400.0],["1982-08-24",0.2996,0.301,0.2956,0.297,4075200.0],["1982-08-25",0.297,0.3077,0.2943,0.305,1204800.0],["1982-08-26",0.305,0.3158,0.301,0.3023,2126400.0],["1982-08-27",0.3023,0.3064,0.301,0.305,633600.0],["1982-08-30",0.305,0.3117,0.301,0.3104,955200.0],["1982-08-31",0.3144,0.3225,0.3144,0.3198,2040000.0],["1982-09-01",0.3185,0.3185,0.297,0.309,1118400.0],["1982-09-02",0.309,0.3117,0.309,0.3117,734400.0],["1982-09-03",0.3117,0.3185,0.3064,0.3064,1944000.0],["1982-09-07",0.3064,0.3077,0.3037,0.3037,2064000.0],["1982-09-08",0.3037,0.305,0.301,0.301,672000.0],["1982-09-09",0.301,0.305,0.2983,0.2983,1459200.0],["1982-09-10",0.297,0.297,0.2849,0.2929,1224000.0],["1982-09-13",0.2929,0.2996,0.2902,0.2996,868800.0],["1982-09-14",0.301,0.3158,0.301,0.3064,1809600.0],["1982-09-15",0.3077,0.3117,0.3077,0.3117,398400.0],["1982-09-16",0.3117,0.3117,0.3077,0.309,1075200.0],["1982-09-17",0.309,0.3131,0.3077,0.3077,844800.0],["1982-09-20",0.309,0.3158,0.309,0.3131,681600.0],["1982-09-21",0.3131,0.3265,0.3131,0.3252,2140800.0],["1982-09-22",0.3252,0.3332,0.3225,0.3238,1401600.0],["1982-09-23",0.3225,0.3225,0.309,0.3158,2126400.0],["1982-09-24",0.3158,0.3185,0.309,0.3185,758400.0],["1982-09-27",0.3185,0.3292,0.3185,0.3265,4118400.0],["1982-09-28",0.3292,0.3359,0.3292,0.3346,1382400.0],["1982-09-29",0.3332,0.3332,0.3279,0.3305,984000.0],["1982-09-30",0.3305,0.3332,0.3238,0.3292,816000.0],["1982-10-01",0.3265,0.3265,0.3198,0.3252,3062400.0],["1982-10-04",0.3252,0.3252,0.3225,0.3225,254400.0],["1982-10-05",0.3225,0.3252,0.3211,0.3252,225600.0],["1982-10-06",0.3252,0.3373,0.3225,0.3373,2044800.0],["1982-10-07",0.344,0.3547,0.344,0.3547,4070400.0],["1982-10-08",0.3547,0.3601,0.3547,0.3574,1353600.0],["1982-10-11",0.3574,0.3641,0.3507,0.3628,3206400.0],["1982-10-12",0.3628,0.3682,0.3561,0.3574,1070400.0],["1982-10-13",0.3574,0.3601,0.3534,0.3588,3033600.0],["1982-10-14",0.3588,0.3601,0.3453,0.3467,792000.0],["1982-10-15",0.3467,0.3588,0.3413,0.3547,1819200.0],["1982-10-18",0.3574,0.3829,0.3574,0.3762,2016000.0],["1982-10-19",0.3829,0.3897,0.3829,0.3856,1728000.0],["1982-10-20",0.3856,0.3897,0.3829,0.3843,1512000.0],["1982-10-21",0.3856,0.4031,0.3856,0.391,1910400.0],["1982-10-22",0.3937,0.4044,0.3937,0.3977,1022400.0],["1982-10-25",0.395,0.395,0.3735,0.3762,820800.0],["1982-10-26",0.3762,0.3829,0.3709,0.3829,1382400.0],["1982-10-27",0.3829,0.4004,0.3829,0.3977,964800.0],["1982-10-28",0.4018,0.4098,0.4018,0.4018,1665600.0],["1982-10-29",0.4018,0.4192,0.4018,0.4192,590400.0],["1982-11-01",0.4192,0.4206,0.4152,0.4192,1881600.0],["1982-11-02",0.4192,0.4327,0.4192,0.4192,4420800.0],["1982-11-03",0.4192,0.4367,0.4192,0.4313,3312000.0],["1982-11-04",0.4313,0.4434,0.4313,0.4407,844800.0],["1982-11-05",0.4407,0.4515,0.4407,0.4515,609600.0],["1982-11-08",0.4515,0.4542,0.4474,0.4501,1166400.0],["1982-11-09",0.4501,0.4716,0.4488,0.4703,1008000.0],["1982-11-10",0.4716,0.4918,0.4716,0.4797,6940800.0],["1982-11-11",0.4797,0.481,0.4716,0.4783,1684800.0],["1982-11-12",0.4783,0.481,0.4757,0.4783,480000.0],["1982-11-15",0.4757,0.4757,0.4676,0.473,840000.0],["1982-11-16",0.4703,0.4703,0.4515,0.4622,2918400.0],["1982-11-17",0.4609,0.4609,0.4542,0.4568,1022400.0],["1982-11-18",0.4542,0.4542,0.4367,0.4515,1819200.0],["1982-11-19",0.4515,0.4515,0.4461,0.4461,1123200.0],["1982-11-22",0.4461,0.4488,0.4407,0.4461,993600.0],["1982-11-23",0.4434,0.4434,0.4354,0.4354,1416000.0],["1982-11-24",0.438,0.4448,0.438,0.4407,552000.0],["1982-11-26",0.4434,0.4488,0.4434,0.4488,360000.0],["1982-11-29",0.4501,0.4609,0.4501,0.4609,2937600.0],["1982-11-30",0.4609,0.477,0.4555,0.477,782400.0],["1982-12-01",0.4783,0.5025,0.4783,0.5025,1243200.0],["1982-12-02",0.4998,0.4998,0.4891,0.4945,2932800.0],["1982-12-03",0.4945,0.4945,0.481,0.4851,830400.0],["1982-12-06",0.4864,0.4931,0.4864,0.4931,1267200.0],["1982-12-07",0.4945,0.516,0.4945,0.5133,2894400.0],["1982-12-08",0.516,0.5361,0.516,0.5254,1713600.0],["1982-12-09",0.5227,0.5227,0.5079,0.5079,1608000.0],["1982-12-10",0.5052,0.5052,0.4837,0.4864,6105600.0],["1982-12-13",0.4837,0.4837,0.4797,0.481,302400.0],["1982-12-14",0.481,0.4837,0.4622,0.4622,1363200.0],["1982-12-15",0.4542,0.4542,0.4461,0.4515,2179200.0],["1982-12-16",0.4501,0.4501,0.438,0.4488,1478400.0],["1982-12-17",0.4501,0.4582,0.4501,0.4582,820800.0],["1982-12-20",0.4595,0.4689,0.4595,0.4689,1065600.0],["1982-12-21",0.4676,0.4676,0.4569,0.4676,1027200.0],["1982-12-22",0.4676,0.473,0.4676,0.473,950400.0],["1982-12-23",0.473,0.473,0.4676,0.473,739200.0],["1982-12-27",0.473,0.4757,0.4649,0.4757,734400.0],["1982-12-28",0.4757,0.4757,0.4703,0.473,470400.0],["1982-12-29",0.473,0.4743,0.4689,0.4716,163200.0],["1982-12-30",0.4716,0.4757,0.4703,0.4743,412800.0],["1982-12-31",0.4743,0.4743,0.4716,0.473,86400.0],["1983-01-03",0.473,0.4783,0.4649,0.4649,1603200.0],["1983-01-04",0.4622,0.4622,0.4501,0.4501,681600.0],["1983-01-05",0.4501,0.4528,0.4461,0.4461,4944000.0],["1983-01-06",0.4488,0.4783,0.4488,0.4757,5112000.0],["1983-01-07",0.4757,0.4783,0.4703,0.473,748800.0],["1983-01-10",0.4716,0.4716,0.4622,0.4716,1252800.0],["1983-01-11",0.4716,0.473,0.4636,0.4663,412800.0],["1983-01-12",0.4636,0.4636,0.4461,0.4461,662400.0],["1983-01-13",0.4461,0.4461,0.4206,0.4327,2726400.0],["1983-01-14",0.4327,0.4394,0.43,0.4354,2870400.0],["1983-01-17",0.4354,0.4407,0.4354,0.4394,1377600.0],["1983-01-18",0.438,0.438,0.4246,0.4354,1972800.0],["1983-01-19",0.4354,0.4407,0.4313,0.434,2486400.0],["1983-01-20",0.434,0.4367,0.43,0.4367,1084800.0],["1983-01-21",0.4354,0.4354,0.4165,0.4233,964800.0],["1983-01-24",0.4018,0.4018,0.3924,0.4018,2376000.0],["1983-01-25",0.4018,0.4125,0.4018,0.4125,1992000.0],["1983-01-26",0.4139,0.4206,0.4139,0.4192,1708800.0],["1983-01-27",0.4192,0.4206,0.4152,0.4206,220800.0],["1983-01-28",0.4206,0.4259,0.4206,0.4259,542400.0],["1983-01-31",0.4259,0.43,0.4246,0.43,292800.0],["1983-02-01",0.43,0.4313,0.4246,0.4273,888000.0],["1983-02-02",0.4273,0.4313,0.4219,0.4313,614400.0],["1983-02-03",0.4313,0.4354,0.43,0.43,1857600.0],["1983-02-04",0.43,0.4354,0.4246,0.4327,350400.0],["1983-02-07",0.4367,0.4649,0.4367,0.4649,3206400.0],["1983-02-08",0.4649,0.4757,0.4595,0.473,1300800.0],["1983-02-09",0.4757,0.4918,0.4757,0.4824,1540800.0],["1983-02-10",0.4824,0.4824,0.4663,0.4757,1276800.0],["1983-02-11",0.4757,0.477,0.473,0.4757,1675200.0],["1983-02-14",0.4757,0.477,0.4716,0.4743,681600.0],["1983-02-15",0.4743,0.4757,0.4689,0.4689,345600.0],["1983-02-16",0.4689,0.477,0.4663,0.477,1305600.0],["1983-02-17",0.477,0.4797,0.473,0.477,945600.0],["1983-02-18",0.477,0.477,0.473,0.473,878400.0],["1983-02-22",0.473,0.4757,0.4689,0.4716,777600.0],["1983-02-23",0.4716,0.473,0.4689,0.473,859200.0],["1983-02-24",0.473,0.4757,0.4689,0.4703,1276800.0],["1983-02-25",0.4716,0.4757,0.4716,0.473,859200.0],["1983-02-28",0.473,0.473,0.4555,0.4555,662400.0],["1983-03-01",0.4582,0.4837,0.4582,0.481,2457600.0],["1983-03-02",0.4824,0.4864,0.4824,0.4824,3187200.0],["1983-03-03",0.4824,0.4864,0.4797,0.4797,1425600.0],["1983-03-04",0.477,0.477,0.4743,0.477,1003200.0],["1983-03-07",0.477,0.4783,0.473,0.473,1944000.0],["1983-03-08",0.4743,0.4918,0.4743,0.4918,1228800.0],["1983-03-09",0.4918,0.4931,0.4864,0.4891,4036800.0],["1983-03-10",0.4891,0.4958,0.4891,0.4891,1238400.0],["1983-03-11",0.4891,0.4918,0.4824,0.4878,1113600.0],["1983-03-14",0.4891,0.4918,0.4891,0.4904,460800.0],["1983-03-15",0.4904,0.4931,0.4851,0.4918,835200.0],["1983-03-16",0.4918,0.5133,0.4918,0.5066,3384000.0],["1983-03-17",0.5066,0.5079,0.4985,0.5025,556800.0],["1983-03-18",0.5025,0.5173,0.5025,0.5146,3984000.0],["1983-03-21",0.5146,0.5348,0.5133,0.5348,748800.0],["1983-03-22",0.5375,0.5469,0.5375,0.5388,5510400.0],["1983-03-23",0.5402,0.5697,0.5402,0.5563,1411200.0],["1983-03-24",0.559,0.5711,0.559,0.5657,1444800.0],["1983-03-25",0.5657,0.5711,0.559,0.559,1147200.0],["1983-03-28",0.5603,0.5684,0.5603,0.5643,470400.0],["1983-03-29",0.5657,0.5818,0.5657,0.5818,1828800.0],["1983-03-30",0.5845,0.6208,0.5845,0.6208,4310400.0],["1983-03-31",0.6826,0.6826,0.6154,0.6315,7953600.0],["1983-04-04",0.6235,0.6235,0.5912,0.5912,3333600.0],["1983-04-05",0.5912,0.6047,0.5858,0.5912,1749600.0],["1983-04-06",0.5805,0.5805,0.559,0.567,1804800.0],["1983-04-07",0.567,0.5805,0.5617,0.5805,871200.0],["1983-04-08",0.5805,0.6047,0.5805,0.5805,1720800.0],["1983-04-11",0.5805,0.5832,0.5643,0.5751,1135200.0],["1983-04-12",0.5778,0.5939,0.5778,0.5912,1178400.0],["1983-04-13",0.5912,0.5993,0.5912,0.5966,1116000.0],["1983-04-14",0.5966,0.5993,0.5858,0.5885,441600.0],["1983-04-15",0.5885,0.5912,0.5697,0.5912,1466400.0],["1983-04-18",0.5939,0.6235,0.5939,0.6235,1636800.0],["1983-04-19",0.6235,0.6235,0.6127,0.6235,890400.0],["1983-04-20",0.6235,0.6235,0.602,0.602,1207200.0],["1983-04-21",0.602,0.6235,0.602,0.6073,1442400.0],["1983-04-22",0.6073,0.6073,0.5966,0.6047,2035200.0],["1983-04-25",0.6047,0.6047,0.5724,0.5778,1116000.0],["1983-04-26",0.5778,0.602,0.5697,0.5993,1168800.0],["1983-04-27",0.5993,0.6208,0.5993,0.6127,4356000.0],["1983-04-28",0.6127,0.6315,0.6073,0.6315,2280000.0],["1983-04-29",0.6315,0.6396,0.6288,0.6369,664800.0],["1983-05-02",0.6342,0.6342,0.61,0.6181,955200.0],["1983-05-03",0.6127,0.6127,0.5993,0.602,2011200.0],["1983-05-04",0.602,0.6208,0.602,0.6127,1003200.0],["1983-05-05",0.6127,0.6423,0.6073,0.6423,2529600.0],["1983-05-06",0.6423,0.6665,0.6423,0.6638,2282400.0],["1983-05-09",0.6638,0.6718,0.6396,0.6665,1634400.0],["1983-05-10",0.6665,0.6799,0.6611,0.6718,840000.0],["1983-05-11",0.6718,0.6799,0.6611,0.6611,1605600.0],["1983-05-12",0.6584,0.6584,0.6315,0.6396,552000.0],["1983-05-13",0.6396,0.6584,0.6396,0.6557,756000.0],["1983-05-16",0.6503,0.6503,0.6073,0.6342,1156800.0],["1983-05-17",0.6342,0.6342,0.6235,0.6288,811200.0],["1983-05-18",0.6288,0.6503,0.6288,0.6423,727200.0],["1983-05-19",0.6369,0.6369,0.6208,0.6288,3645600.0],["1983-05-20",0.6235,0.6235,0.602,0.61,1372800.0],["1983-05-23",0.61,0.6288,0.6047,0.6235,864000.0],["1983-05-24",0.6235,0.6342,0.6208,0.6315,1108800.0],["1983-05-25",0.6315,0.6315,0.6208,0.6235,1272000.0],["1983-05-26",0.6235,0.6342,0.6154,0.6235,1975200.0],["1983-05-27",0.6181,0.6181,0.6047,0.6154,182400.0],["1983-05-31",0.6154,0.6154,0.602,0.6127,904800.0],["1983-06-01",0.61,0.61,0.602,0.602,355200.0],["1983-06-02",0.602,0.645,0.602,0.645,607200.0],["1983-06-03",0.645,0.645,0.6342,0.6369,456000.0],["1983-06-06",0.6369,0.6423,0.6235,0.6235,602400.0],["1983-06-07",0.6235,0.6288,0.6127,0.6288,832800.0],["1983-06-08",0.6288,0.6342,0.6181,0.6181,386400.0],["1983-06-09",0.6154,0.6154,0.6047,0.6127,1588800.0],["1983-06-10",0.6127,0.6208,0.6127,0.6127,180000.0],["1983-06-13",0.6127,0.6235,0.6127,0.6181,369600.0],["1983-06-14",0.6181,0.6262,0.6181,0.6235,1039200.0],["1983-06-15",0.6235,0.6235,0.6127,0.6154,1524000.0],["1983-06-16",0.6154,0.6235,0.6127,0.6208,1874400.0],["1983-06-17",0.6208,0.6208,0.6073,0.6181,1003200.0],["1983-06-20",0.6181,0.6235,0.6047,0.6127,1836000.0],["1983-06-21",0.6127,0.6208,0.6073,0.6208,564000.0],["1983-06-22",0.6208,0.6208,0.6073,0.6208,451200.0],["1983-06-23",0.6181,0.6181,0.602,0.602,1108800.0],["1983-06-24",0.602,0.602,0.5751,0.5778,1161600.0],["1983-06-27",0.5778,0.5832,0.5455,0.5643,904800.0],["1983-06-28",0.559,0.559,0.5428,0.5428,1960800.0],["1983-06-29",0.5428,0.5428,0.5213,0.5402,1305600.0],["1983-06-30",0.5402,0.5509,0.5402,0.5482,4903200.0],["1983-07-01",0.5482,0.5536,0.5482,0.5536,664800.0],["1983-07-05",0.5509,0.5509,0.5348,0.5375,1135200.0],["1983-07-06",0.5348,0.5348,0.5267,0.5321,1348800.0],["1983-07-07",0.5321,0.5348,0.524,0.5294,470400.0],["1983-07-08",0.5294,0.5348,0.5106,0.5294,7339200.0],["1983-07-11",0.5321,0.5402,0.5321,0.5375,998400.0],["1983-07-12",0.5375,0.5402,0.5187,0.5187,3110400.0],["1983-07-13",0.5187,0.5321,0.516,0.5321,2205600.0],["1983-07-14",0.5321,0.5482,0.5321,0.5455,4740000.0],["1983-07-15",0.5455,0.5536,0.5455,0.5536,1857600.0],["1983-07-18",0.5509,0.5509,0.5375,0.5375,768000.0],["1983-07-19",0.5402,0.5536,0.5402,0.5536,1180800.0],["1983-07-20",0.559,0.5805,0.559,0.5724,4140000.0],["1983-07-21",0.5724,0.5805,0.5643,0.5697,2899200.0],["1983-07-22",0.5697,0.5832,0.5697,0.5724,729600.0],["1983-07-25",0.5724,0.5751,0.567,0.5724,1027200.0],["1983-07-26",0.5697,0.5697,0.5509,0.5617,1267200.0],["1983-07-27",0.559,0.559,0.5428,0.5428,321600.0],["1983-07-28",0.5428,0.5482,0.5321,0.5348,278400.0],["1983-07-29",0.524,0.524,0.5052,0.5106,892800.0],["1983-08-01",0.5106,0.5133,0.5052,0.5106,1058400.0],["1983-08-02",0.5106,0.5133,0.4945,0.5025,2628000.0],["1983-08-03",0.5025,0.5025,0.4757,0.481,643200.0],["1983-08-04",0.481,0.4837,0.4676,0.4837,1084800.0],["1983-08-05",0.4864,0.5025,0.4864,0.4945,789600.0],["1983-08-08",0.4864,0.4864,0.473,0.473,2942400.0],["1983-08-09",0.473,0.4837,0.4676,0.4676,2097600.0],["1983-08-10",0.473,0.516,0.473,0.516,2484000.0],["1983-08-11",0.5187,0.5428,0.5187,0.5428,2030400.0],["1983-08-12",0.5428,0.5428,0.5187,0.524,326400.0],["1983-08-15",0.5267,0.5402,0.5267,0.5348,823200.0],["1983-08-16",0.5348,0.5428,0.516,0.516,868800.0],["1983-08-17",0.516,0.5213,0.516,0.5187,124800.0],["1983-08-18",0.5187,0.5187,0.5079,0.516,1132800.0],["1983-08-19",0.5106,0.5106,0.5052,0.5079,208800.0],["1983-08-22",0.5079,0.5187,0.5025,0.5025,1003200.0],["1983-08-23",0.5052,0.5133,0.5052,0.5133,194400.0],["1983-08-24",0.5133,0.5133,0.4998,0.4998,496800.0],["1983-08-25",0.4998,0.5052,0.4945,0.4945,175200.0],["1983-08-26",0.4945,0.4972,0.4891,0.4945,876000.0],["1983-08-29",0.4945,0.4972,0.4891,0.4972,496800.0],["1983-08-30",0.4972,0.5025,0.4972,0.4998,432000.0],["1983-08-31",0.4998,0.5079,0.4972,0.5025,2690400.0],["1983-09-01",0.5025,0.5079,0.4998,0.5079,1488000.0],["1983-09-02",0.5079,0.5187,0.5052,0.516,2366400.0],["1983-09-06",0.5187,0.5267,0.5187,0.524,1106400.0],["1983-09-07",0.524,0.5321,0.5187,0.524,1204800.0],["1983-09-08",0.5294,0.5402,0.5294,0.5375,1600800.0],["1983-09-09",0.5375,0.5563,0.5375,0.5509,612000.0],["1983-09-12",0.5509,0.5751,0.5482,0.5482,1293600.0],["1983-09-13",0.5482,0.5536,0.5267,0.5428,933600.0],["1983-09-14",0.5428,0.5509,0.5294,0.5375,2186400.0],["1983-09-15",0.5428,0.5563,0.5428,0.5536,1747200.0],["1983-09-16",0.5536,0.5563,0.5509,0.5536,465600.0],["1983-09-19",0.5563,0.5778,0.5563,0.5697,1622400.0],["1983-09-20",0.5697,0.5805,0.559,0.5643,1142400.0],["1983-09-21",0.559,0.559,0.5536,0.559,621600.0],["1983-09-22",0.559,0.5617,0.5052,0.5482,2956800.0],["1983-09-23",0.559,0.5697,0.559,0.567,2637600.0],["1983-09-26",0.5697,0.5885,0.5697,0.5805,705600.0],["1983-09-27",0.5778,0.5778,0.567,0.5697,1195200.0],["1983-09-28",0.5697,0.5724,0.5617,0.5697,384000.0],["1983-09-29",0.5697,0.5724,0.5617,0.5643,324000.0],["1983-09-30",0.5643,0.567,0.5509,0.5536,1286400.0],["1983-10-03",0.5536,0.5563,0.5375,0.5428,400800.0],["1983-10-04",0.5428,0.5643,0.5428,0.5509,1125600.0],["1983-10-05",0.5509,0.559,0.5455,0.5536,1802400.0],["1983-10-06",0.5536,0.5697,0.5536,0.5697,1312800.0],["1983-10-07",0.5751,0.5993,0.5751,0.5939,1334400.0],["1983-10-10",0.5939,0.6181,0.5912,0.6073,1411200.0],["1983-10-11",0.6073,0.6208,0.6073,0.6073,2090400.0],["1983-10-12",0.6073,0.6235,0.5993,0.6154,1029600.0],["1983-10-13",0.6154,0.6262,0.5724,0.5778,1219200.0],["1983-10-14",0.5751,0.5751,0.5375,0.5536,2676000.0],["1983-10-17",0.559,0.5697,0.559,0.5697,1579200.0],["1983-10-18",0.559,0.559,0.5321,0.5428,662400.0],["1983-10-19",0.5402,0.5402,0.5294,0.5321,3691200.0],["1983-10-20",0.5321,0.5375,0.5294,0.5375,544800.0],["1983-10-21",0.5375,0.5455,0.5348,0.5348,854400.0],["1983-10-24",0.5294,0.5294,0.4945,0.516,1058400.0],["1983-10-25",0.516,0.5267,0.5079,0.5106,597600.0],["1983-10-26",0.5106,0.524,0.5052,0.524,520800.0],["1983-10-27",0.524,0.5267,0.5106,0.524,5527200.0],["1983-10-28",0.524,0.5321,0.524,0.5294,146400.0],["1983-10-31",0.5294,0.5375,0.5294,0.5375,328800.0],["1983-11-01",0.5375,0.5375,0.5187,0.5213,2707200.0],["1983-11-02",0.5213,0.5348,0.5213,0.5321,897600.0],["1983-11-03",0.5321,0.5375,0.524,0.524,300000.0],["1983-11-04",0.524,0.5536,0.5213,0.5536,657600.0],["1983-11-07",0.5509,0.5509,0.524,0.5321,780000.0],["1983-11-08",0.5321,0.5402,0.5267,0.5375,400800.0],["1983-11-09",0.5321,0.5321,0.524,0.5294,199200.0],["1983-11-10",0.5294,0.5617,0.5294,0.5536,628800.0],["1983-11-11",0.5536,0.5697,0.5482,0.567,1821600.0],["1983-11-14",0.567,0.5697,0.5563,0.567,571200.0],["1983-11-15",0.567,0.5724,0.5563,0.5617,463200.0],["1983-11-16",0.5617,0.567,0.5536,0.5563,516000.0],["1983-11-17",0.5563,0.5617,0.5536,0.5536,720000.0],["1983-11-18",0.5536,0.5536,0.5402,0.5402,729600.0],["1983-11-21",0.5402,0.5482,0.5375,0.5455,722400.0],["1983-11-22",0.5455,0.5509,0.5428,0.5482,585600.0],["1983-11-23",0.5482,0.559,0.5482,0.559,316800.0],["1983-11-25",0.559,0.5643,0.5536,0.5617,340800.0],["1983-11-28",0.5617,0.567,0.559,0.5617,561600.0],["1983-11-29",0.5617,0.5724,0.559,0.5724,1147200.0],["1983-11-30",0.5697,0.5697,0.559,0.567,681600.0],["1983-12-01",0.5643,0.5643,0.559,0.5617,266400.0],["1983-12-02",0.5617,0.567,0.5617,0.5643,355200.0],["1983-12-05",0.5643,0.5778,0.5643,0.5778,424800.0],["1983-12-06",0.5778,0.5805,0.5724,0.5751,156000.0],["1983-12-07",0.5751,0.5751,0.5643,0.567,720000.0],["1983-12-08",0.567,0.5858,0.567,0.5724,998400.0],["1983-12-09",0.5724,0.5724,0.559,0.5643,720000.0],["1983-12-12",0.5643,0.5643,0.5509,0.5509,1572000.0],["1983-12-13",0.5509,0.559,0.5509,0.5536,1982400.0],["1983-12-14",0.5536,0.5751,0.5536,0.559,2162400.0],["1983-12-15",0.559,0.5643,0.5509,0.5617,2088000.0],["1983-12-16",0.5617,0.5617,0.5536,0.5536,564000.0],["1983-12-19",0.559,0.5697,0.559,0.5697,1209600.0],["1983-12-20",0.5697,0.5805,0.559,0.567,904800.0],["1983-12-21",0.567,0.5697,0.559,0.559,489600.0],["1983-12-22",0.559,0.5617,0.5509,0.559,1569600.0],["1983-12-23",0.559,0.567,0.5536,0.559,816000.0],["1983-12-27",0.559,0.5724,0.559,0.5724,1144800.0],["1983-12-28",0.5724,0.5778,0.567,0.5697,703200.0],["1983-12-29",0.5697,0.5751,0.5563,0.5563,907200.0],["1983-12-30",0.5563,0.5643,0.5536,0.5643,160800.0],["1984-01-03",0.5643,0.567,0.5617,0.5643,818400.0],["1984-01-04",0.5643,0.5858,0.5643,0.5858,1684800.0],["1984-01-05",0.5858,0.5993,0.5805,0.5912,3703200.0],["1984-01-06",0.5912,0.5993,0.5885,0.5966,1389600.0],["1984-01-09",0.5966,0.6127,0.5885,0.5885,1320000.0],["1984-01-10",0.5885,0.602,0.5832,0.5912,1807200.0],["1984-01-11",0.5912,0.602,0.5885,0.5966,842400.0],["1984-01-12",0.5966,0.6073,0.5912,0.6073,830400.0],["1984-01-13",0.6073,0.6073,0.5966,0.602,972000.0],["1984-01-16",0.602,0.6127,0.602,0.602,415200.0],["1984-01-17",0.602,0.602,0.5966,0.602,3064800.0],["1984-01-18",0.602,0.602,0.5697,0.5697,1276800.0],["1984-01-19",0.5697,0.5778,0.567,0.567,456000.0],["1984-01-20",0.5724,0.5885,0.5724,0.5805,456000.0],["1984-01-23",0.5805,0.5858,0.5697,0.5805,1082400.0],["1984-01-24",0.5805,0.5832,0.5697,0.5751,508800.0],["1984-01-25",0.5751,0.5832,0.567,0.567,540000.0],["1984-01-26",0.567,0.5724,0.5455,0.5482,1298400.0],["1984-01-27",0.5482,0.5563,0.5348,0.5509,2539200.0],["1984-01-30",0.5509,0.5536,0.5428,0.5482,316800.0],["1984-01-31",0.5482,0.5482,0.5402,0.5402,326400.0],["1984-02-01",0.5375,0.5375,0.5187,0.5187,1468800.0],["1984-02-02",0.5213,0.5375,0.5213,0.5348,712800.0],["1984-02-03",0.5348,0.5455,0.5267,0.5348,2954400.0],["1984-02-06",0.5348,0.5348,0.524,0.5267,640800.0],["1984-02-07",0.5267,0.5267,0.4998,0.524,2092800.0],["1984-02-08",0.524,0.5294,0.5106,0.5133,420000.0],["1984-02-09",0.5106,0.5106,0.4918,0.4998,789600.0],["1984-02-10",0.4998,0.5025,0.4918,0.4945,3979200.0],["1984-02-13",0.4945,0.4998,0.4783,0.4783,564000.0],["1984-02-14",0.4837,0.4972,0.4837,0.4945,319200.0],["1984-02-15",0.4998,0.5133,0.4998,0.5025,614400.0],["1984-02-16",0.5025,0.5052,0.4998,0.4998,427200.0],["1984-02-17",0.4998,0.5025,0.4918,0.4945,1368000.0],["1984-02-21",0.4945,0.5025,0.4945,0.5025,1675200.0],["1984-02-22",0.5025,0.5052,0.4972,0.4972,1394400.0],["1984-02-23",0.4972,0.5025,0.4945,0.5025,1848000.0],["1984-02-24",0.5025,0.5052,0.4972,0.5025,676800.0],["1984-02-27",0.5025,0.5052,0.4972,0.5052,535200.0],["1984-02-28",0.5052,0.5052,0.4972,0.4998,120000.0],["1984-02-29",0.4998,0.5025,0.4945,0.5025,535200.0],["1984-03-01",0.5025,0.5509,0.4945,0.5509,2484000.0],["1984-03-02",0.5509,0.5617,0.5455,0.5482,1070400.0],["1984-03-05",0.5482,0.5509,0.5213,0.5213,897600.0],["1984-03-06",0.524,0.5375,0.524,0.5294,600000.0],["1984-03-07",0.5294,0.5294,0.5133,0.5187,441600.0],["1984-03-08",0.5187,0.5213,0.5106,0.5106,710400.0],["1984-03-09",0.5106,0.5267,0.4998,0.5133,4576800.0],["1984-03-12",0.5133,0.5294,0.5079,0.5213,388800.0],["1984-03-13",0.5267,0.5428,0.5267,0.5375,3055200.0],["1984-03-14",0.5375,0.5455,0.5294,0.5375,650400.0],["1984-03-15",0.5375,0.5428,0.5375,0.5428,326400.0],["1984-03-16",0.5428,0.559,0.5428,0.5428,494400.0],["1984-03-19",0.5402,0.5402,0.5375,0.5402,1024800.0],["1984-03-20",0.5402,0.5482,0.5375,0.5428,729600.0],["1984-03-21",0.5428,0.5509,0.5428,0.5428,213600.0],["1984-03-22",0.5428,0.5482,0.5428,0.5428,696000.0],["1984-03-23",0.5455,0.5536,0.5455,0.5482,470400.0],["1984-03-26",0.5482,0.5563,0.5428,0.5482,180000.0],["1984-03-27",0.5482,0.5509,0.5428,0.5455,1586400.0],["1984-03-28",0.5455,0.5509,0.5428,0.5482,364800.0],["1984-03-29",0.5482,0.559,0.5482,0.5482,223200.0],["1984-03-30",0.5482,0.5536,0.5375,0.5375,1502400.0],["1984-04-02",0.5402,0.5509,0.5402,0.5482,1149600.0],["1984-04-03",0.5482,0.5536,0.5348,0.5428,2551200.0],["1984-04-04",0.5428,0.5428,0.524,0.5348,1836000.0],["1984-04-05",0.5348,0.5375,0.5079,0.5106,832800.0],["1984-04-06",0.5106,0.516,0.5079,0.516,331200.0],["1984-04-09",0.516,0.5213,0.5106,0.516,480000.0],["1984-04-10",0.516,0.5213,0.5106,0.5106,259200.0],["1984-04-11",0.5106,0.516,0.5106,0.5133,571200.0],["1984-04-12",0.5133,0.5294,0.5133,0.5294,424800.0],["1984-04-13",0.5294,0.5455,0.5267,0.5375,619200.0],["1984-04-16",0.5375,0.559,0.5348,0.559,967200.0],["1984-04-17",0.559,0.5643,0.5536,0.5643,1132800.0],["1984-04-18",0.5643,0.5751,0.5643,0.5697,720000.0],["1984-04-19",0.5697,0.5724,0.559,0.5643,1584000.0],["1984-04-23",0.5617,0.5617,0.5536,0.5536,792000.0],["1984-04-24",0.5536,0.5697,0.5509,0.5697,470400.0],["1984-04-25",0.5697,0.5724,0.5617,0.5617,408000.0],["1984-04-26",0.5617,0.5858,0.5617,0.5858,331200.0],["1984-04-27",0.5858,0.5885,0.5778,0.5778,921600.0],["1984-04-30",0.5778,0.5805,0.5643,0.5751,2071200.0],["1984-05-01",0.5751,0.5912,0.5697,0.5858,698400.0],["1984-05-02",0.5912,0.6127,0.5912,0.6073,703200.0],["1984-05-03",0.6073,0.6127,0.602,0.6047,2028000.0],["1984-05-04",0.6047,0.6154,0.602,0.61,1017600.0],["1984-05-07",0.61,0.6127,0.6047,0.6047,2126400.0],["1984-05-08",0.6047,0.6181,0.6047,0.6154,674400.0],["1984-05-09",0.6154,0.6235,0.6127,0.6208,1027200.0],["1984-05-10",0.6208,0.6208,0.6047,0.6047,844800.0],["1984-05-11",0.6047,0.6154,0.6047,0.6154,1980000.0],["1984-05-14",0.6127,0.6127,0.5885,0.5885,732000.0],["1984-05-15",0.5885,0.602,0.5697,0.602,679200.0],["1984-05-16",0.602,0.6127,0.5993,0.6047,4024800.0],["1984-05-17",0.6047,0.6073,0.5885,0.6073,2481600.0],["1984-05-18",0.602,0.602,0.5805,0.5858,1185600.0],["1984-05-21",0.5805,0.5805,0.567,0.567,664800.0],["1984-05-22",0.567,0.567,0.5643,0.567,463200.0],["1984-05-23",0.567,0.567,0.5617,0.567,1231200.0],["1984-05-24",0.567,0.567,0.5536,0.559,1663200.0],["1984-05-25",0.5563,0.5563,0.516,0.524,535200.0],["1984-05-29",0.524,0.5348,0.516,0.5321,904800.0],["1984-05-30",0.5321,0.5509,0.5321,0.5509,290400.0],["1984-05-31",0.5509,0.567,0.5455,0.5482,453600.0],["1984-06-01",0.5563,0.5724,0.5563,0.567,374400.0],["1984-06-04",0.5724,0.5832,0.5724,0.5805,940800.0],["1984-06-05",0.5778,0.5778,0.5697,0.5778,904800.0],["1984-06-06",0.5778,0.5858,0.567,0.5858,573600.0],["1984-06-07",0.5858,0.5912,0.5858,0.5858,199200.0],["1984-06-08",0.5858,0.5912,0.5724,0.5724,273600.0],["1984-06-11",0.5724,0.5832,0.5697,0.5805,225600.0],["1984-06-12",0.5805,0.5885,0.5805,0.5832,288000.0],["1984-06-13",0.5858,0.602,0.5858,0.602,828000.0],["1984-06-14",0.5966,0.5966,0.5643,0.5643,645600.0],["1984-06-15",0.5643,0.5885,0.5536,0.5805,424800.0],["1984-06-18",0.5832,0.6047,0.5832,0.6047,864000.0],["1984-06-19",0.5993,0.5993,0.5912,0.5993,408000.0],["1984-06-20",0.5993,0.6073,0.5832,0.6047,470400.0],["1984-06-21",0.5993,0.5993,0.5885,0.5912,566400.0],["1984-06-22",0.5912,0.602,0.5858,0.602,518400.0],["1984-06-25",0.602,0.6047,0.5939,0.6047,1716000.0],["1984-06-26",0.6047,0.6235,0.602,0.6181,1142400.0],["1984-06-27",0.6181,0.6235,0.5993,0.61,1612800.0],["1984-06-28",0.6073,0.6073,0.602,0.602,501600.0],["1984-06-29",0.602,0.6154,0.602,0.6073,568800.0],["1984-07-02",0.6073,0.6073,0.5805,0.5912,11256000.0],["1984-07-03",0.5885,0.5885,0.5832,0.5885,235200.0],["1984-07-05",0.5885,0.5885,0.5643,0.5643,285600.0],["1984-07-06",0.5643,0.567,0.5563,0.567,823200.0],["1984-07-09",0.567,0.5697,0.559,0.559,5793600.0],["1984-07-10",0.5617,0.567,0.5617,0.5617,369600.0],["1984-07-11",0.5617,0.5643,0.5563,0.559,981600.0],["1984-07-12",0.559,0.567,0.559,0.559,151200.0],["1984-07-13",0.559,0.5643,0.5536,0.559,588000.0],["1984-07-16",0.559,0.5617,0.5509,0.5536,388800.0],["1984-07-17",0.5536,0.5751,0.5509,0.5697,1384800.0],["1984-07-18",0.5697,0.5751,0.5697,0.5724,192000.0],["1984-07-19",0.5697,0.5697,0.559,0.559,201600.0],["1984-07-20",0.559,0.5617,0.5536,0.5563,9583200.0],["1984-07-23",0.5536,0.5536,0.5455,0.5482,520800.0],["1984-07-24",0.5428,0.5428,0.5267,0.5267,345600.0],["1984-07-25",0.5294,0.5402,0.5294,0.5402,319200.0],["1984-07-26",0.5348,0.5348,0.524,0.5267,638400.0],["1984-07-27",0.5267,0.5375,0.516,0.5375,1348800.0],["1984-07-30",0.5375,0.5455,0.5375,0.5428,307200.0],["1984-07-31",0.5428,0.5536,0.5428,0.5428,770400.0],["1984-08-01",0.5455,0.559,0.5455,0.5563,1161600.0],["1984-08-02",0.559,0.6235,0.559,0.6181,2524800.0],["1984-08-03",0.6181,0.645,0.5509,0.6235,3336000.0],["1984-08-06",0.6235,0.6423,0.6154,0.6235,3283200.0],["1984-08-07",0.6235,0.6288,0.61,0.61,1051200.0],["1984-08-08",0.6127,0.6235,0.6127,0.6181,2337600.0],["1984-08-09",0.6181,0.645,0.6127,0.6423,1341600.0],["1984-08-10",0.6477,0.6665,0.6477,0.6611,3432000.0],["1984-08-13",0.6584,0.6584,0.6423,0.6584,700800.0],["1984-08-14",0.6584,0.6692,0.6584,0.6584,986400.0],["1984-08-15",0.6584,0.6638,0.6315,0.6369,2280000.0],["1984-08-16",0.6369,0.6423,0.6315,0.6342,734400.0],["1984-08-17",0.6342,0.6342,0.6181,0.6262,861600.0],["1984-08-20",0.6262,0.6342,0.6235,0.6315,292800.0],["1984-08-21",0.6369,0.6584,0.6369,0.6557,1197600.0],["1984-08-22",0.6557,0.6557,0.6396,0.6503,976800.0],["1984-08-23",0.6503,0.6584,0.645,0.653,616800.0],["1984-08-24",0.653,0.6638,0.6477,0.6611,679200.0],["1984-08-27",0.653,0.653,0.6369,0.6396,276000.0],["1984-08-28",0.6396,0.6477,0.6396,0.6477,724800.0],["1984-08-29",0.6477,0.653,0.6423,0.645,1058400.0],["1984-08-30",0.6477,0.6557,0.6477,0.653,1504800.0],["1984-08-31",0.653,0.6584,0.6477,0.6584,616800.0],["1984-09-04",0.6584,0.6638,0.6557,0.6611,350400.0],["1984-09-05",0.6584,0.6584,0.6557,0.6584,1804800.0],["1984-09-06",0.6638,0.6772,0.6638,0.6665,2073600.0],["1984-09-07",0.6638,0.6638,0.645,0.645,4507200.0],["1984-09-10",0.6477,0.6611,0.6477,0.6557,1761600.0],["1984-09-11",0.6611,0.6718,0.6611,0.6638,1075200.0],["1984-09-12",0.6638,0.6772,0.6611,0.6772,1228800.0],["1984-09-13",0.6772,0.688,0.6772,0.6799,1800000.0],["1984-09-14",0.6799,0.6853,0.6692,0.6692,645600.0],["1984-09-17",0.6665,0.6665,0.6611,0.6665,403200.0],["1984-09-18",0.6665,0.6665,0.6315,0.6396,1116000.0],["1984-09-19",0.6369,0.6369,0.6208,0.6208,554400.0],["1984-09-20",0.6208,0.6208,0.61,0.6208,837600.0],["1984-09-21",0.6208,0.6315,0.6127,0.6315,1572000.0],["1984-09-24",0.6315,0.6423,0.6262,0.6315,393600.0],["1984-09-25",0.6315,0.6396,0.6181,0.6288,492000.0],["1984-09-26",0.6288,0.6369,0.6235,0.6342,444000.0],["1984-09-27",0.6423,0.6503,0.6423,0.6423,1564800.0],["1984-09-28",0.6423,0.6423,0.6369,0.6423,1504800.0],["1984-10-01",0.6423,0.645,0.6342,0.6396,1396800.0],["1984-10-02",0.6396,0.6477,0.6396,0.6396,595200.0],["1984-10-03",0.6396,0.6423,0.6342,0.6342,1092000.0],["1984-10-04",0.6342,0.645,0.6235,0.6288,842400.0],["1984-10-05",0.6235,0.6235,0.602,0.6073,511200.0],["1984-10-08",0.6047,0.6047,0.5912,0.5966,1154400.0],["1984-10-09",0.5966,0.602,0.5939,0.5966,304800.0],["1984-10-10",0.5966,0.5966,0.5858,0.5939,439200.0],["1984-10-11",0.5939,0.6073,0.5912,0.6073,446400.0],["1984-10-12",0.61,0.6288,0.61,0.6208,345600.0],["1984-10-15",0.6235,0.6396,0.6235,0.6315,1740000.0],["1984-10-16",0.6288,0.6288,0.6181,0.6208,232800.0],["1984-10-17",0.6208,0.6208,0.602,0.6154,1000800.0],["1984-10-18",0.6154,0.6342,0.6127,0.6342,566400.0],["1984-10-19",0.6477,0.6638,0.6477,0.6503,1548000.0],["1984-10-22",0.6503,0.6557,0.6477,0.6477,489600.0],["1984-10-23",0.6477,0.6665,0.6477,0.6557,1634400.0],["1984-10-24",0.6557,0.6692,0.653,0.6692,518400.0],["1984-10-25",0.6665,0.6665,0.6584,0.6638,727200.0],["1984-10-26",0.6584,0.6584,0.645,0.653,708000.0],["1984-10-29",0.653,0.653,0.6423,0.6477,412800.0],["1984-10-30",0.6477,0.6503,0.6342,0.645,1224000.0],["1984-10-31",0.645,0.6477,0.6423,0.6423,552000.0],["1984-11-01",0.6423,0.6718,0.6423,0.6718,2155200.0],["1984-11-02",0.6718,0.6772,0.6557,0.6557,592800.0],["1984-11-05",0.6557,0.6718,0.653,0.6611,662400.0],["1984-11-06",0.6638,0.696,0.6638,0.696,828000.0],["1984-11-07",0.688,0.688,0.6665,0.6665,1068000.0],["1984-11-08",0.6665,0.6745,0.6665,0.6692,856800.0],["1984-11-09",0.6692,0.6718,0.6638,0.6665,506400.0],["1984-11-12",0.6665,0.6665,0.6584,0.6638,1804800.0],["1984-11-13",0.6638,0.6692,0.6638,0.6638,468000.0],["1984-11-14",0.6638,0.6665,0.6584,0.6611,614400.0],["1984-11-15",0.6611,0.6692,0.6369,0.6369,1843200.0],["1984-11-16",0.6369,0.6503,0.6315,0.645,760800.0],["1984-11-19",0.645,0.6477,0.6235,0.6235,2829600.0],["1984-11-20",0.6235,0.6262,0.6181,0.6235,1377600.0],["1984-11-21",0.6208,0.6208,0.61,0.6181,252000.0],["1984-11-23",0.6181,0.6208,0.61,0.6154,410400.0],["1984-11-26",0.6154,0.6262,0.6127,0.6181,379200.0],["1984-11-27",0.6154,0.6154,0.5912,0.6047,4735200.0],["1984-11-28",0.6047,0.6154,0.6047,0.61,789600.0],["1984-11-29",0.6047,0.6047,0.5912,0.5966,480000.0],["1984-11-30",0.5966,0.602,0.5885,0.602,487200.0],["1984-12-03",0.5966,0.5966,0.5805,0.5966,1629600.0],["1984-12-04",0.5966,0.5993,0.5912,0.5966,163200.0],["1984-12-05",0.5939,0.5939,0.5751,0.5751,295200.0],["1984-12-06",0.5751,0.5778,0.5697,0.5697,626400.0],["1984-12-07",0.5724,0.5805,0.5724,0.5805,511200.0],["1984-12-10",0.5805,0.5805,0.5697,0.5751,993600.0],["1984-12-11",0.5751,0.5778,0.5724,0.5778,830400.0],["1984-12-12",0.5778,0.5805,0.5697,0.5778,1125600.0],["1984-12-13",0.5778,0.5778,0.5724,0.5751,242400.0],["1984-12-14",0.5697,0.5697,0.559,0.5617,631200.0],["1984-12-17",0.5617,0.567,0.5482,0.559,523200.0],["1984-12-18",0.559,0.5885,0.5563,0.5858,2515200.0],["1984-12-19",0.5858,0.602,0.5805,0.5832,1788000.0],["1984-12-20",0.5832,0.5912,0.5751,0.5778,924000.0],["1984-12-21",0.5778,0.5832,0.5697,0.5751,650400.0],["1984-12-24",0.5751,0.5805,0.5751,0.5805,326400.0],["1984-12-26",0.5805,0.5858,0.5805,0.5832,146400.0],["1984-12-27",0.5832,0.5912,0.5778,0.5858,566400.0],["1984-12-28",0.5885,0.602,0.5885,0.602,3091200.0],["1984-12-31",0.602,0.6073,0.5966,0.602,417600.0],["1985-01-02",0.602,0.6181,0.602,0.6073,376800.0],["1985-01-03",0.6073,0.61,0.602,0.602,691200.0],["1985-01-04",0.602,0.6073,0.5993,0.6047,477600.0],["1985-01-07",0.6047,0.6127,0.5993,0.6073,3895200.0],["1985-01-08",0.6073,0.6154,0.6073,0.6127,763200.0],["1985-01-09",0.6127,0.6181,0.6073,0.6127,2282400.0],["1985-01-10",0.6181,0.6423,0.6181,0.6396,1742400.0],["1985-01-11",0.6396,0.6477,0.6342,0.645,1824000.0],["1985-01-14",0.645,0.6611,0.6396,0.6611,1442400.0],["1985-01-15",0.6611,0.6718,0.653,0.653,1956000.0],["1985-01-16",0.653,0.6665,0.6503,0.6638,787200.0],["1985-01-17",0.6638,0.6692,0.6557,0.6584,991200.0],["1985-01-18",0.6584,0.6638,0.653,0.6611,463200.0],["1985-01-21",0.6611,0.6906,0.6584,0.688,1624800.0],["1985-01-22",0.688,0.7068,0.6557,0.6584,2443200.0],["1985-01-23",0.6665,0.6933,0.6665,0.6906,2042400.0],["1985-01-24",0.696,0.7148,0.696,0.7041,2793600.0],["1985-01-25",0.7041,0.7121,0.688,0.7068,873600.0],["1985-01-28",0.7068,0.7121,0.6933,0.7041,1375200.0],["1985-01-29",0.7041,0.7095,0.696,0.7095,880800.0],["1985-01-30",0.7121,0.7363,0.7121,0.7202,2515200.0],["1985-01-31",0.7202,0.7283,0.7121,0.7256,703200.0],["1985-02-01",0.7256,0.739,0.7229,0.739,1329600.0],["1985-02-04",0.739,0.7498,0.7363,0.7471,1183200.0],["1985-02-05",0.7471,0.7498,0.7229,0.731,813600.0],["1985-02-06",0.731,0.7417,0.731,0.7336,1800000.0],["1985-02-07",0.7363,0.7471,0.7363,0.7417,2450400.0],["1985-02-08",0.7417,0.7525,0.7417,0.7525,1970400.0],["1985-02-11",0.7525,0.7578,0.7444,0.7471,523200.0],["1985-02-12",0.7471,0.7525,0.6987,0.6987,6355200.0],["1985-02-13",0.696,0.696,0.688,0.6933,3576000.0],["1985-02-14",0.6933,0.7014,0.688,0.696,2188800.0],["1985-02-15",0.696,0.7014,0.6772,0.6906,2858400.0],["1985-02-19",0.6906,0.6933,0.6826,0.6906,868800.0],["1985-02-20",0.6906,0.6906,0.6826,0.6826,1063200.0],["1985-02-21",0.6826,0.6853,0.6772,0.6772,489600.0],["1985-02-22",0.6772,0.6826,0.6638,0.6665,715200.0],["1985-02-25",0.6665,0.6692,0.6584,0.6611,1344000.0],["1985-02-26",0.6611,0.6826,0.6611,0.6826,1466400.0],["1985-02-27",0.6826,0.688,0.6772,0.6826,1336800.0],["1985-02-28",0.6826,0.688,0.6772,0.688,780000.0],["1985-03-01",0.688,0.6987,0.6853,0.6933,837600.0],["1985-03-04",0.6933,0.6933,0.6799,0.688,792000.0],["1985-03-05",0.688,0.6933,0.6799,0.6933,840000.0],["1985-03-06",0.6933,0.6987,0.6772,0.6772,501600.0],["1985-03-07",0.6772,0.6799,0.6745,0.6772,516000.0],["1985-03-08",0.6772,0.688,0.6745,0.6853,1596000.0],["1985-03-11",0.6853,0.688,0.6799,0.6826,376800.0],["1985-03-12",0.6853,0.6933,0.6853,0.6906,340800.0],["1985-03-13",0.6906,0.6933,0.6772,0.6826,664800.0],["1985-03-14",0.6853,0.696,0.6853,0.6853,456000.0],["1985-03-15",0.6853,0.6906,0.6745,0.6772,897600.0],["1985-03-18",0.6772,0.6826,0.6718,0.6745,2258400.0],["1985-03-19",0.6799,0.6933,0.6799,0.6906,264000.0],["1985-03-20",0.6906,0.6933,0.6826,0.688,681600.0],["1985-03-21",0.688,0.6987,0.6799,0.6987,1087200.0],["1985-03-22",0.6987,0.7041,0.6907,0.6933,1020000.0],["1985-03-25",0.6933,0.6933,0.6853,0.6853,384000.0],["1985-03-26",0.6853,0.688,0.6853,0.6853,619200.0],["1985-03-27",0.688,0.7041,0.688,0.696,768000.0],["1985-03-28",0.6987,0.7095,0.6987,0.7068,948000.0],["1985-03-29",0.7068,0.7095,0.7014,0.7095,273600.0],["1985-04-01",0.7095,0.7202,0.7041,0.7095,940800.0],["1985-04-02",0.7095,0.7175,0.7095,0.7148,1046400.0],["1985-04-03",0.7148,0.7202,0.6987,0.6987,1394400.0],["1985-04-04",0.6987,0.7014,0.6906,0.6987,290400.0],["1985-04-08",0.696,0.696,0.6826,0.688,556800.0],["1985-04-09",0.688,0.688,0.6772,0.6826,564000.0],["1985-04-10",0.6826,0.696,0.6826,0.688,463200.0],["1985-04-11",0.6907,0.7148,0.6907,0.7148,924000.0],["1985-04-12",0.7148,0.7283,0.7148,0.7202,979200.0],["1985-04-15",0.7202,0.7256,0.7041,0.7095,916800.0],["1985-04-16",0.7095,0.7148,0.7041,0.7148,1372800.0],["1985-04-17",0.7148,0.7202,0.7148,0.7202,696000.0],["1985-04-18",0.7256,0.7363,0.7256,0.7283,1934400.0],["1985-04-19",0.7283,0.731,0.7229,0.731,1005600.0],["1985-04-22",0.731,0.731,0.7256,0.731,674400.0],["1985-04-23",0.731,0.739,0.7229,0.7336,916800.0],["1985-04-24",0.7336,0.7417,0.7336,0.7363,1104000.0],["1985-04-25",0.7363,0.739,0.7336,0.739,216000.0],["1985-04-26",0.739,0.739,0.7256,0.731,307200.0],["1985-04-29",0.731,0.7417,0.7256,0.7417,624000.0],["1985-04-30",0.7417,0.7444,0.7363,0.739,1459200.0],["1985-05-01",0.739,0.7417,0.7336,0.7363,919200.0],["1985-05-02",0.7363,0.7632,0.731,0.7632,955200.0],["1985-05-03",0.7605,0.7605,0.7498,0.7578,895200.0],["1985-05-06",0.7578,0.7686,0.7551,0.7686,410400.0],["1985-05-07",0.774,0.7955,0.774,0.7766,763200.0],["1985-05-08",0.7766,0.7874,0.7766,0.782,592800.0],["1985-05-09",0.782,0.7928,0.7793,0.7874,688800.0],["1985-05-10",0.7928,0.817,0.7928,0.8089,1394400.0],["1985-05-13",0.8062,0.8062,0.7981,0.8035,710400.0],["1985-05-14",0.8035,0.8143,0.8035,0.8062,1346400.0],["1985-05-15",0.8062,0.8143,0.7955,0.8116,799200.0],["1985-05-16",0.8116,0.817,0.8062,0.817,900000.0],["1985-05-17",0.8223,0.8358,0.8223,0.8304,1077600.0],["1985-05-20",0.8331,0.8492,0.8331,0.8385,2599200.0],["1985-05-21",0.8385,0.8438,0.8143,0.825,1723200.0],["1985-05-22",0.825,0.825,0.8116,0.8223,883200.0],["1985-05-23",0.8223,0.8304,0.8223,0.825,1574400.0],["1985-05-24",0.825,0.8304,0.8223,0.8277,439200.0],["1985-05-28",0.8304,0.8465,0.8304,0.8465,909600.0],["1985-05-29",0.8492,0.8573,0.8492,0.8519,3196800.0],["1985-05-30",0.8519,0.8546,0.8465,0.8492,336000.0],["1985-05-31",0.8492,0.8546,0.8465,0.8492,1140000.0],["1985-06-03",0.8492,0.8546,0.8277,0.8331,621600.0],["1985-06-04",0.8331,0.8411,0.8277,0.8331,400800.0],["1985-06-05",0.8331,0.8438,0.8223,0.8223,561600.0],["1985-06-06",0.8223,0.8358,0.8223,0.8304,600000.0],["1985-06-07",0.8304,0.8304,0.8223,0.8304,1372800.0],["1985-06-10",0.8304,0.8304,0.825,0.8277,424800.0],["1985-06-11",0.8277,0.8331,0.8223,0.825,420000.0],["1985-06-12",0.825,0.8277,0.8223,0.8223,456000.0],["1985-06-13",0.8223,0.8277,0.8223,0.8223,400800.0],["1985-06-14",0.8223,0.8277,0.8223,0.825,1197600.0],["1985-06-17",0.825,0.825,0.8223,0.8223,216000.0],["1985-06-18",0.8223,0.8277,0.8143,0.8223,1060800.0],["1985-06-19",0.8223,0.8304,0.8223,0.8223,556800.0],["1985-06-20",0.8223,0.8277,0.8223,0.825,609600.0],["1985-06-21",0.8277,0.8519,0.8277,0.8438,1072800.0],["1985-06-24",0.8411,0.8411,0.8304,0.8304,535200.0],["1985-06-25",0.8358,0.8465,0.8358,0.8438,688800.0],["1985-06-26",0.8438,0.8546,0.8116,0.8116,1836000.0],["1985-06-27",0.817,0.8304,0.817,0.8304,429600.0],["1985-06-28",0.8304,0.8358,0.8223,0.8277,1670400.0],["1985-07-01",0.8196,0.8277,0.8196,0.825,218400.0],["1985-07-02",0.825,0.825,0.8116,0.8116,760800.0],["1985-07-03",0.8116,0.8358,0.7847,0.7955,921600.0],["1985-07-05",0.7955,0.7955,0.7901,0.7955,1701600.0],["1985-07-08",0.7955,0.8062,0.7928,0.8062,1008000.0],["1985-07-09",0.8062,0.8089,0.8035,0.8089,751200.0],["1985-07-10",0.8089,0.817,0.8035,0.817,688800.0],["1985-07-11",0.817,0.8385,0.8116,0.8331,600000.0],["1985-07-12",0.8331,0.8438,0.8331,0.8385,693600.0],["1985-07-15",0.8385,0.8411,0.8223,0.825,326400.0],["1985-07-16",0.825,0.8331,0.8196,0.8223,1449600.0],["1985-07-17",0.8223,0.8331,0.817,0.8331,1156800.0],["1985-07-18",0.8331,0.8385,0.8277,0.8331,566400.0],["1985-07-19",0.8331,0.8465,0.8331,0.8385,568800.0],["1985-07-22",0.8411,0.8519,0.8411,0.8465,302400.0],["1985-07-23",0.8465,0.8492,0.8385,0.8385,276000.0],["1985-07-24",0.8385,0.86,0.8331,0.8492,912000.0],["1985-07-25",0.8492,0.8573,0.8331,0.8385,1437600.0],["1985-07-26",0.8385,0.8465,0.8385,0.8438,331200.0],["1985-07-29",0.8438,0.8492,0.8385,0.8492,780000.0],["1985-07-30",0.8492,0.8519,0.8411,0.8465,1087200.0],["1985-07-31",0.8465,0.8519,0.8411,0.8411,271200.0],["1985-08-01",0.8411,0.8492,0.8411,0.8492,559200.0],["1985-08-02",0.8492,0.8492,0.8438,0.8438,244800.0],["1985-08-05",0.8438,0.8465,0.8304,0.8331,458400.0],["1985-08-06",0.8331,0.8411,0.825,0.8304,885600.0],["1985-08-07",0.8277,0.8277,0.8143,0.8143,576000.0],["1985-08-08",0.8143,0.8304,0.8143,0.8304,312000.0],["1985-08-09",0.8304,0.8492,0.8277,0.8438,528000.0],["1985-08-12",0.8438,0.8465,0.8411,0.8438,86400.0],["1985-08-13",0.8438,0.8438,0.8385,0.8411,261600.0],["1985-08-14",0.8411,0.8438,0.8385,0.8438,448800.0],["1985-08-15",0.8438,0.8465,0.8385,0.8385,1226400.0],["1985-08-16",0.8385,0.8438,0.8331,0.8331,177600.0],["1985-08-19",0.8304,0.8304,0.8008,0.8008,1065600.0],["1985-08-20",0.8008,0.8223,0.8008,0.817,2503200.0],["1985-08-21",0.817,0.817,0.8116,0.817,343200.0],["1985-08-22",0.817,0.8277,0.8116,0.8196,753600.0],["1985-08-23",0.8143,0.8143,0.8089,0.8089,374400.0],["1985-08-26",0.8139,0.8193,0.8112,0.8112,372000.0],["1985-08-27",0.8112,0.8166,0.8112,0.8139,588000.0],["1985-08-28",0.8139,0.8166,0.8139,0.8166,876000.0],["1985-08-29",0.8139,0.8139,0.8112,0.8112,835200.0],["1985-08-30",0.8112,0.8139,0.8031,0.8058,436800.0],["1985-09-03",0.8058,0.8112,0.7976,0.8085,823200.0],["1985-09-04",0.8085,0.8112,0.8031,0.8085,266400.0],["1985-09-05",0.8085,0.8166,0.8031,0.8112,1488000.0],["1985-09-06",0.8112,0.8112,0.8031,0.8058,372000.0],["1985-09-09",0.8058,0.8112,0.8031,0.8112,592800.0],["1985-09-10",0.8112,0.8112,0.7787,0.7841,288000.0],["1985-09-11",0.7841,0.7868,0.7571,0.7679,403200.0],["1985-09-12",0.7679,0.7733,0.7192,0.7246,770400.0],["1985-09-13",0.7246,0.7517,0.7246,0.7517,1804800.0],["1985-09-16",0.7571,0.776,0.7571,0.7706,2839200.0],["1985-09-17",0.7706,0.7706,0.7625,0.7706,1344000.0],["1985-09-18",0.7706,0.7733,0.7625,0.7706,916800.0],["1985-09-19",0.7706,0.7787,0.7679,0.7733,1783200.0],["1985-09-20",0.7733,0.7814,0.7733,0.776,566400.0],["1985-09-23",0.776,0.7895,0.776,0.7841,374400.0],["1985-09-24",0.7841,0.7922,0.7814,0.7814,984000.0],["1985-09-25",0.7814,0.7841,0.7652,0.7679,1260000.0],["1985-09-26",0.7679,0.7679,0.7517,0.7652,811200.0],["1985-09-30",0.7679,0.7733,0.7679,0.7733,1082400.0],["1985-10-01",0.7733,0.776,0.7652,0.7706,400800.0],["1985-10-02",0.7706,0.7733,0.7598,0.7598,1819200.0],["1985-10-03",0.7598,0.7652,0.7571,0.7625,201600.0],["1985-10-04",0.7625,0.7652,0.7571,0.7571,415200.0],["1985-10-07",0.7571,0.7571,0.7517,0.7517,576000.0],["1985-10-08",0.7517,0.7517,0.7436,0.7517,357600.0],["1985-10-09",0.7517,0.7571,0.749,0.7517,794400.0],["1985-10-10",0.7517,0.7517,0.7436,0.7463,448800.0],["1985-10-11",0.7463,0.7733,0.7463,0.7706,1204800.0],["1985-10-14",0.776,0.7868,0.776,0.7841,309600.0],["1985-10-15",0.7895,0.8003,0.7895,0.7949,1939200.0],["1985-10-16",0.7949,0.8058,0.7922,0.8031,988800.0],["1985-10-17",0.8031,0.8031,0.7976,0.7976,266400.0],["1985-10-18",0.7976,0.8058,0.7976,0.7976,208800.0],["1985-10-21",0.7976,0.8058,0.7949,0.8003,1087200.0],["1985-10-22",0.8031,0.8085,0.8031,0.8058,513600.0],["1985-10-23",0.8058,0.8085,0.7976,0.8031,331200.0],["1985-10-24",0.8031,0.8085,0.8003,0.8058,516000.0],["1985-10-25",0.8058,0.8112,0.8031,0.8112,1260000.0],["1985-10-28",0.8085,0.8085,0.7976,0.8003,871200.0],["1985-10-29",0.8003,0.8112,0.8003,0.8085,288000.0],["1985-10-30",0.8085,0.8247,0.8058,0.8193,537600.0],["1985-10-31",0.822,0.8274,0.822,0.822,288000.0],["1985-11-01",0.822,0.8247,0.8112,0.8112,1183200.0],["1985-11-04",0.8112,0.822,0.8112,0.822,624000.0],["1985-11-05",0.822,0.822,0.8085,0.8193,1207200.0],["1985-11-06",0.8193,0.8328,0.8193,0.8247,3139200.0],["1985-11-07",0.8247,0.8301,0.8193,0.8193,933600.0],["1985-11-08",0.8193,0.8301,0.8166,0.8301,883200.0],["1985-11-11",0.8301,0.8301,0.8247,0.8274,379200.0],["1985-11-12",0.8274,0.8517,0.8274,0.849,1485600.0],["1985-11-13",0.849,0.8652,0.8436,0.8652,537600.0],["1985-11-14",0.8652,0.8652,0.8571,0.8652,1128000.0],["1985-11-15",0.8652,0.8815,0.8625,0.8761,532800.0],["1985-11-18",0.8811,0.9083,0.8783,0.8919,1063200.0],["1985-11-19",0.8919,0.8974,0.8919,0.8974,864000.0],["1985-11-20",0.8974,0.9028,0.8919,0.8947,400800.0],["1985-11-21",0.8947,0.9055,0.8919,0.9055,667200.0],["1985-11-22",0.9055,0.911,0.9001,0.9028,360000.0],["1985-11-25",0.9028,0.9028,0.8974,0.9028,314400.0],["1985-11-26",0.9028,0.911,0.9001,0.9028,400800.0],["1985-11-27",0.9028,0.9137,0.9028,0.911,902400.0],["1985-11-29",0.911,0.9191,0.9028,0.9028,283200.0],["1985-12-02",0.9028,0.911,0.8974,0.911,331200.0],["1985-12-03",0.9083,0.9083,0.8974,0.9055,765600.0],["1985-12-04",0.9083,0.9436,0.9083,0.9436,633600.0],["1985-12-05",0.9545,0.998,0.9545,0.9735,1747200.0],["1985-12-06",0.9735,0.9762,0.9654,0.9735,650400.0],["1985-12-09",0.9735,1.0116,0.9735,0.9953,1092000.0],["1985-12-10",0.9953,0.9953,0.979,0.9817,912000.0],["1985-12-11",0.9817,1.0007,0.9817,0.998,1514400.0],["1985-12-12",0.998,1.0034,0.9898,0.9953,1135200.0],["1985-12-13",0.9953,1.0089,0.9898,0.998,950400.0],["1985-12-16",0.998,1.0007,0.9871,0.9926,542400.0],["1985-12-17",0.9926,1.0007,0.9762,0.9953,693600.0],["1985-12-18",0.9953,1.0116,0.9953,1.0062,420000.0],["1985-12-19",1.0061,1.0089,0.9953,1.0007,458400.0],["1985-12-20",1.0007,1.0116,0.9898,1.0116,904800.0],["1985-12-23",1.0116,1.0225,1.0116,1.0116,720000.0],["1985-12-24",1.0034,1.0034,0.9708,0.9708,955200.0],["1985-12-26",0.9708,0.979,0.9572,0.9626,446400.0],["1985-12-27",0.9626,0.9708,0.9518,0.9518,648000.0],["1985-12-30",0.9518,0.9572,0.949,0.9518,213600.0],["1985-12-31",0.9518,0.9626,0.9436,0.9626,818400.0],["1986-01-02",0.9626,0.9654,0.9273,0.9409,2481600.0],["1986-01-03",0.9409,0.9409,0.9327,0.9382,1130400.0],["1986-01-06",0.9382,0.949,0.9327,0.949,768000.0],["1986-01-07",0.9545,1.0061,0.9545,1.0034,1334400.0],["1986-01-08",1.0034,1.0089,0.979,0.979,470400.0],["1986-01-09",0.9735,0.9735,0.9463,0.9545,1497600.0],["1986-01-10",0.9545,0.9572,0.9354,0.9354,820800.0],["1986-01-13",0.9354,0.9463,0.9327,0.9463,955200.0],["1986-01-14",0.9463,0.9545,0.9463,0.9518,232800.0],["1986-01-15",0.9518,0.9599,0.949,0.9518,1226400.0],["1986-01-16",0.9518,0.9572,0.949,0.9518,1296000.0],["1986-01-17",0.9572,0.998,0.9572,0.9926,976800.0],["1986-01-20",0.998,1.0116,0.998,1.0116,681600.0],["1986-01-21",1.0116,1.0225,0.9871,0.9898,408000.0],["1986-01-22",0.9898,0.998,0.9817,0.9817,408000.0],["1986-01-23",0.9817,0.9871,0.9681,0.9708,518400.0],["1986-01-24",0.9708,0.979,0.9626,0.9654,379200.0],["1986-01-27",0.9681,0.9844,0.9681,0.9844,1084800.0],["1986-01-28",0.9871,1.017,0.9871,1.0034,1384800.0],["1986-01-29",1.0034,1.0116,0.9898,0.9898,628800.0],["1986-01-30",0.9898,1.0034,0.9898,0.9953,456000.0],["1986-01-31",0.9953,1.0089,0.9871,1.0089,955200.0],["1986-02-03",1.0089,1.0388,1.0089,1.0333,1713600.0],["1986-02-04",1.0333,1.0442,1.0225,1.0252,1771200.0],["1986-02-05",1.0252,1.0497,1.0197,1.0497,1288800.0],["1986-02-06",1.0633,1.0823,1.0633,1.0769,1656000.0],["1986-02-07",1.0769,1.0932,1.0633,1.085,1951200.0],["1986-02-10",1.0932,1.1095,1.0932,1.0986,1857600.0],["1986-02-11",1.1013,1.1095,1.1013,1.1095,861600.0],["1986-02-12",1.1095,1.1122,1.1013,1.1095,468000.0],["1986-02-13",1.1149,1.1258,1.1149,1.1204,753600.0],["1986-02-14",1.1258,1.1367,1.1258,1.1367,1041600.0],["1986-02-18",1.1367,1.1911,1.134,1.1584,1627200.0],["1986-02-19",1.1693,1.1965,1.1693,1.1938,921600.0],["1986-02-20",1.1938,1.1938,1.1856,1.1911,1920000.0],["1986-02-21",1.1938,1.221,1.1938,1.221,784800.0],["1986-02-24",1.2237,1.2237,1.1527,1.1636,1687200.0],["1986-02-25",1.1663,1.1827,1.1663,1.1773,1855200.0],["1986-02-26",1.1773,1.1827,1.1745,1.1773,360000.0],["1986-02-27",1.1773,1.1855,1.1663,1.1663,1694400.0],["1986-02-28",1.1691,1.1909,1.1691,1.1855,871200.0],["1986-03-03",1.1855,1.1991,1.18,1.1964,1156800.0],["1986-03-04",1.1964,1.2019,1.1827,1.1827,715200.0],["1986-03-05",1.18,1.18,1.15,1.1636,616800.0],["1986-03-06",1.1636,1.18,1.1582,1.18,1005600.0],["1986-03-07",1.1855,1.2401,1.1855,1.2264,1255200.0],["1986-03-10",1.2264,1.2319,1.2237,1.2264,501600.0],["1986-03-11",1.2264,1.2565,1.2237,1.251,595200.0],["1986-03-12",1.251,1.2565,1.2374,1.2401,1555200.0],["1986-03-13",1.2428,1.2756,1.2428,1.2647,1116000.0],["1986-03-14",1.2647,1.2838,1.2538,1.2756,914400.0],["1986-03-17",1.2756,1.2756,1.2374,1.251,1207200.0],["1986-03-18",1.251,1.2701,1.2346,1.2374,1192800.0],["1986-03-19",1.2374,1.2401,1.2264,1.2319,374400.0],["1986-03-20",1.2319,1.2319,1.2182,1.2264,1368000.0],["1986-03-21",1.2264,1.2592,1.2264,1.2565,1720800.0],["1986-03-24",1.2565,1.2565,1.2346,1.251,914400.0],["1986-03-25",1.2483,1.2483,1.2155,1.2237,1339200.0],["1986-03-26",1.2237,1.2264,1.1937,1.2128,2604000.0],["1986-03-27",1.2128,1.2401,1.2046,1.2319,1216800.0],["1986-03-31",1.2346,1.251,1.2346,1.2456,1008000.0],["1986-04-01",1.2674,1.2674,1.2346,1.2401,469200.0],["1986-04-02",1.2401,1.2456,1.2182,1.2346,1596000.0],["1986-04-03",1.2346,1.2674,1.2346,1.2346,679200.0],["1986-04-04",1.2346,1.2565,1.2346,1.2401,715200.0],["1986-04-07",1.2401,1.2565,1.2401,1.251,1118400.0],["1986-04-08",1.251,1.2893,1.2456,1.2893,1245600.0],["1986-04-09",1.2893,1.3111,1.2783,1.3002,976800.0],["1986-04-10",1.322,1.404,1.322,1.3985,1454400.0],["1986-04-11",1.3985,1.4094,1.3439,1.3657,1796400.0],["1986-04-14",1.3657,1.3712,1.333,1.3439,1206000.0],["1986-04-15",1.3439,1.3548,1.3166,1.3384,376800.0],["1986-04-16",1.3439,1.3876,1.3439,1.3821,769200.0],["1986-04-17",1.3821,1.3931,1.3166,1.3384,712800.0],["1986-04-18",1.3384,1.3712,1.333,1.3439,516000.0],["1986-04-21",1.3439,1.3657,1.333,1.3494,417600.0],["1986-04-22",1.3494,1.3712,1.3111,1.322,861600.0],["1986-04-23",1.3057,1.3057,1.2619,1.2729,1256400.0],["1986-04-24",1.2729,1.3057,1.2674,1.2674,625200.0],["1986-04-25",1.2674,1.2674,1.2456,1.251,988800.0],["1986-04-28",1.2565,1.2783,1.2565,1.2674,824400.0],["1986-04-29",1.2674,1.2729,1.2292,1.2565,1110000.0],["1986-04-30",1.2456,1.2456,1.2182,1.2292,1069200.0],["1986-05-01",1.2292,1.251,1.2182,1.251,1032000.0],["1986-05-02",1.251,1.2619,1.2346,1.2401,1916400.0],["1986-05-05",1.2401,1.2783,1.2401,1.251,640800.0],["1986-05-06",1.251,1.2619,1.2292,1.2346,458400.0],["1986-05-07",1.2346,1.2456,1.2128,1.2182,1018800.0],["1986-05-08",1.2182,1.2401,1.1909,1.2182,903600.0],["1986-05-09",1.2182,1.2237,1.1745,1.1964,892800.0],["1986-05-12",1.1964,1.2182,1.1909,1.2182,458400.0],["1986-05-13",1.2182,1.2237,1.2073,1.2182,331200.0],["1986-05-14",1.2237,1.2565,1.2237,1.2456,507600.0],["1986-05-15",1.2456,1.2456,1.2182,1.2237,734400.0],["1986-05-16",1.2237,1.2237,1.2073,1.2237,648000.0],["1986-05-19",1.2237,1.2401,1.2182,1.2237,334800.0],["1986-05-20",1.2237,1.2292,1.2073,1.2128,732000.0],["1986-05-21",1.2128,1.2182,1.2073,1.2073,477600.0],["1986-05-22",1.2128,1.2674,1.2128,1.2565,512400.0],["1986-05-23",1.262,1.2784,1.2455,1.2729,372000.0],["1986-05-27",1.2729,1.2949,1.262,1.2894,518400.0],["1986-05-28",1.3004,1.3443,1.3004,1.3388,613200.0],["1986-05-29",1.3388,1.3827,1.2949,1.3168,1586400.0],["1986-05-30",1.3168,1.3443,1.3114,1.3168,451200.0],["1986-06-02",1.3168,1.3223,1.2839,1.2949,380400.0],["1986-06-03",1.2949,1.2949,1.2839,1.2839,327600.0],["1986-06-04",1.2839,1.3059,1.2675,1.3059,820800.0],["1986-06-05",1.3059,1.3607,1.2949,1.3607,992400.0],["1986-06-06",1.3607,1.3607,1.3223,1.3333,370800.0],["1986-06-09",1.3333,1.3388,1.2784,1.2784,670800.0],["1986-06-10",1.2729,1.2729,1.2071,1.2236,561600.0],["1986-06-11",1.2236,1.24,1.2181,1.2345,374400.0],["1986-06-12",1.24,1.251,1.24,1.2455,940800.0],["1986-06-13",1.2455,1.2729,1.2455,1.2455,2078400.0],["1986-06-16",1.2455,1.2729,1.24,1.2729,748800.0],["1986-06-17",1.2784,1.2949,1.2784,1.2839,721200.0],["1986-06-18",1.2839,1.2839,1.2565,1.262,417600.0],["1986-06-19",1.262,1.262,1.2455,1.251,804000.0],["1986-06-20",1.251,1.2675,1.2455,1.2675,894000.0],["1986-06-23",1.2565,1.2565,1.2016,1.2071,1680000.0],["1986-06-24",1.2071,1.2126,1.1193,1.1906,3964800.0],["1986-06-25",1.1906,1.2291,1.1797,1.2071,3608400.0],["1986-06-26",1.2071,1.2236,1.1797,1.1961,1089600.0],["1986-06-27",1.1961,1.2071,1.1742,1.1852,370800.0],["1986-06-30",1.1852,1.2016,1.1632,1.1687,1189200.0],["1986-07-01",1.1687,1.2291,1.1687,1.2181,1514400.0],["1986-07-02",1.2181,1.2181,1.1687,1.1797,2062800.0],["1986-07-03",1.1797,1.1906,1.1687,1.1742,999600.0],["1986-07-07",1.1687,1.1687,1.1303,1.1413,1845600.0],["1986-07-08",1.1303,1.1303,1.0864,1.1083,2151600.0],["1986-07-09",1.0974,1.0974,1.0754,1.0809,5378400.0],["1986-07-10",1.0919,1.2236,1.0864,1.2181,15120000.0],["1986-07-11",1.2071,1.24,1.1632,1.1687,7147200.0],["1986-07-14",1.1687,1.1687,1.1193,1.1303,2580000.0],["1986-07-15",1.1413,1.1632,1.1083,1.1358,1752000.0],["1986-07-16",1.1248,1.1303,1.0974,1.1083,1173600.0],["1986-07-17",1.1083,1.1138,1.0754,1.0809,5010000.0],["1986-07-18",1.0919,1.1303,1.048,1.1193,2228400.0],["1986-07-21",1.1083,1.1193,1.0974,1.0974,524400.0],["1986-07-22",1.0919,1.1303,1.0919,1.1083,1675200.0],["1986-07-23",1.1083,1.1467,1.1083,1.1193,4009200.0],["1986-07-24",1.1303,1.1522,1.1303,1.1467,4777200.0],["1986-07-25",1.1358,1.1632,1.1358,1.1577,3459600.0],["1986-07-28",1.1522,1.1522,1.1248,1.1413,2520000.0],["1986-07-29",1.1303,1.1467,1.1303,1.1413,1069200.0],["1986-07-30",1.1358,1.1467,1.1248,1.1413,3999600.0],["1986-07-31",1.1413,1.1413,1.1303,1.1358,1096800.0],["1986-08-01",1.1358,1.1358,1.1083,1.1138,621600.0],["1986-08-04",1.1029,1.1193,1.0754,1.1138,844800.0],["1986-08-05",1.1248,1.1303,1.1193,1.1248,824400.0],["1986-08-06",1.1193,1.1467,1.1193,1.1248,1406400.0],["1986-08-07",1.1193,1.1358,1.1193,1.1358,780000.0],["1986-08-08",1.1303,1.1577,1.1303,1.1413,1231200.0],["1986-08-11",1.1413,1.2071,1.1413,1.2016,1593600.0],["1986-08-12",1.2126,1.2126,1.1742,1.1852,2065200.0],["1986-08-13",1.1852,1.2126,1.1797,1.2016,2763600.0],["1986-08-14",1.1961,1.2016,1.1852,1.1961,1830000.0],["1986-08-15",1.2071,1.2181,1.1906,1.2181,662400.0],["1986-08-18",1.1961,1.2181,1.1852,1.2181,738000.0],["1986-08-19",1.2181,1.2181,1.1852,1.2016,276000.0],["1986-08-20",1.1906,1.1906,1.1687,1.1906,397200.0],["1986-08-21",1.1906,1.1906,1.1632,1.1852,2132400.0],["1986-08-22",1.1852,1.1961,1.1742,1.1906,1221600.0],["1986-08-25",1.1465,1.1851,1.1465,1.1465,762000.0],["1986-08-26",1.141,1.1796,1.141,1.1686,1170000.0],["1986-08-27",1.1576,1.1631,1.1245,1.1245,704400.0],["1986-08-28",1.1245,1.1465,1.1245,1.141,1419600.0],["1986-08-29",1.1465,1.1631,1.1465,1.1521,1620000.0],["1986-09-02",1.1521,1.1851,1.1465,1.1521,2802000.0],["1986-09-03",1.1521,1.1631,1.13,1.1631,1528800.0],["1986-09-04",1.1631,1.1741,1.1355,1.1741,2054400.0],["1986-09-05",1.1851,1.1906,1.1465,1.1631,1461600.0],["1986-09-08",1.1686,1.1851,1.1465,1.1741,429600.0],["1986-09-09",1.1906,1.2127,1.1741,1.1906,974400.0],["1986-09-10",1.1851,1.2127,1.1741,1.1906,1670400.0],["1986-09-11",1.1906,1.1906,1.0859,1.0969,1734000.0],["1986-09-12",1.0914,1.1024,1.0032,1.0418,1726800.0],["1986-09-15",1.0694,1.0859,1.0473,1.0583,1569600.0],["1986-09-16",1.0584,1.0749,1.0418,1.0694,933600.0],["1986-09-17",1.0583,1.108,1.0583,1.0914,939600.0],["1986-09-18",1.0804,1.0969,1.0639,1.0914,807600.0],["1986-09-19",1.0804,1.0804,1.0694,1.0804,1160400.0],["1986-09-22",1.0694,1.0749,1.0473,1.0528,2019600.0],["1986-09-23",1.0528,1.0528,1.0198,1.0418,824400.0],["1986-09-24",1.0528,1.0528,1.0363,1.0418,540000.0],["1986-09-25",1.0418,1.0473,1.0198,1.0418,771600.0],["1986-09-26",1.0418,1.0473,1.0143,1.0253,523200.0],["1986-09-29",1.0363,1.0418,1.0087,1.0143,855600.0],["1986-09-30",1.0143,1.0363,1.0032,1.0087,972000.0],["1986-10-01",1.0087,1.0694,1.0087,1.0639,985200.0],["1986-10-02",1.0749,1.0749,1.0584,1.0639,547200.0],["1986-10-03",1.0639,1.0749,1.0639,1.0639,558000.0],["1986-10-06",1.0528,1.0969,1.0418,1.0528,404400.0],["1986-10-07",1.0473,1.0694,1.0473,1.0528,555600.0],["1986-10-08",1.0473,1.0749,1.0473,1.0749,481200.0],["1986-10-09",1.0694,1.0804,1.0418,1.0473,896400.0],["1986-10-10",1.0473,1.0583,1.0473,1.0583,858000.0],["1986-10-13",1.0639,1.0694,1.0473,1.0528,249600.0],["1986-10-14",1.0584,1.0584,1.0363,1.0363,709200.0],["1986-10-15",1.0473,1.108,1.0363,1.0914,1838400.0],["1986-10-16",1.0969,1.13,1.0804,1.0969,1395600.0],["1986-10-17",1.0969,1.0969,1.0859,1.0969,511200.0],["1986-10-20",1.0859,1.0859,1.0584,1.0694,598800.0],["1986-10-21",1.0694,1.0914,1.0253,1.0914,3901200.0],["1986-10-22",1.0859,1.108,1.0804,1.108,547200.0],["1986-10-23",1.1024,1.1796,1.1024,1.1686,2121600.0],["1986-10-24",1.1686,1.1851,1.1631,1.1631,1160400.0],["1986-10-27",1.1686,1.1686,1.141,1.141,608400.0],["1986-10-28",1.141,1.1631,1.1355,1.1631,610800.0],["1986-10-29",1.1631,1.2127,1.1631,1.2017,1934400.0],["1986-10-30",1.2072,1.2292,1.1741,1.1741,1496400.0],["1986-10-31",1.1796,1.1906,1.1686,1.1906,698400.0],["1986-11-03",1.1906,1.1906,1.1521,1.1686,594000.0],["1986-11-04",1.1686,1.2072,1.1686,1.1962,2118000.0],["1986-11-05",1.2017,1.2237,1.1741,1.2237,1189200.0],["1986-11-06",1.2347,1.3009,1.2292,1.3009,1546800.0],["1986-11-07",1.2844,1.2899,1.2623,1.2788,1311600.0],["1986-11-10",1.2788,1.2788,1.2568,1.2568,1353600.0],["1986-11-11",1.2568,1.2788,1.2513,1.2678,670800.0],["1986-11-12",1.2788,1.2844,1.2292,1.2403,1036800.0],["1986-11-13",1.2458,1.2458,1.2237,1.2292,1108800.0],["1986-11-14",1.2182,1.2182,1.2017,1.2072,706800.0],["1986-11-17",1.2016,1.2238,1.185,1.2016,1922400.0],["1986-11-18",1.1961,1.2127,1.1795,1.185,5133600.0],["1986-11-19",1.185,1.1906,1.174,1.174,5218800.0],["1986-11-20",1.1795,1.2183,1.174,1.2183,4819200.0],["1986-11-21",1.2183,1.3235,1.2183,1.3235,7965600.0],["1986-11-24",1.3124,1.3235,1.2736,1.2958,2214000.0],["1986-11-25",1.2847,1.2847,1.2515,1.2736,694800.0],["1986-11-26",1.2626,1.2736,1.2515,1.2736,532800.0],["1986-11-28",1.2681,1.2736,1.2238,1.2515,451200.0],["1986-12-01",1.2183,1.2626,1.2072,1.2626,1717200.0],["1986-12-02",1.2626,1.2847,1.2626,1.2681,1555200.0],["1986-12-03",1.2792,1.2792,1.2515,1.2681,1509600.0],["1986-12-04",1.2792,1.329,1.2736,1.2958,3866400.0],["1986-12-05",1.2958,1.3069,1.2681,1.2681,2763600.0],["1986-12-08",1.2681,1.2847,1.2626,1.2681,842400.0],["1986-12-09",1.2847,1.2958,1.2681,1.2958,1177200.0],["1986-12-10",1.3013,1.3124,1.2847,1.3013,1718400.0],["1986-12-11",1.2902,1.3179,1.2847,1.3179,1584000.0],["1986-12-12",1.3179,1.3179,1.2958,1.3069,1216800.0],["1986-12-15",1.2958,1.2958,1.2459,1.2681,1134000.0],["1986-12-16",1.2681,1.2792,1.257,1.2792,1485600.0],["1986-12-17",1.2681,1.3124,1.2681,1.2847,1689600.0],["1986-12-18",1.2736,1.3069,1.2736,1.2902,1509600.0],["1986-12-19",1.2902,1.3179,1.2736,1.3179,1966800.0],["1986-12-22",1.3069,1.3069,1.2792,1.3069,742800.0],["1986-12-23",1.2958,1.3013,1.2681,1.2736,1519200.0],["1986-12-24",1.2626,1.2736,1.2515,1.2515,1539600.0],["1986-12-26",1.257,1.257,1.2404,1.2404,303600.0],["1986-12-29",1.2404,1.2459,1.1961,1.1961,628800.0],["1986-12-30",1.2072,1.2349,1.1961,1.2238,639600.0],["1986-12-31",1.2293,1.2293,1.2183,1.2238,595200.0],["1987-01-02",1.2349,1.2736,1.2349,1.2736,340800.0],["1987-01-05",1.2626,1.2736,1.2515,1.2736,1560000.0],["1987-01-06",1.2626,1.2792,1.2626,1.2626,3630000.0],["1987-01-07",1.2515,1.2626,1.2349,1.2515,812400.0],["1987-01-08",1.2626,1.3069,1.2626,1.2847,4400400.0],["1987-01-09",1.2736,1.3512,1.257,1.3512,3496800.0],["1987-01-12",1.3512,1.3844,1.3512,1.3788,1802400.0],["1987-01-13",1.3844,1.4121,1.3788,1.4121,1640400.0],["1987-01-14",1.4065,1.4176,1.401,1.4176,1590000.0],["1987-01-15",1.4176,1.4453,1.4121,1.4287,2208000.0],["1987-01-16",1.4398,1.4398,1.3512,1.3788,3090000.0],["1987-01-19",1.3678,1.3788,1.3567,1.3733,1148400.0],["1987-01-20",1.3788,1.3844,1.3512,1.3733,1764000.0],["1987-01-21",1.3678,1.4176,1.3622,1.3788,1653600.0],["1987-01-22",1.3899,1.4342,1.3788,1.4176,1046400.0],["1987-01-23",1.4342,1.556,1.4176,1.4342,2910000.0],["1987-01-26",1.4564,1.5173,1.4508,1.473,1228800.0],["1987-01-27",1.4785,1.5062,1.4785,1.4841,994800.0],["1987-01-28",1.4896,1.5173,1.4674,1.5007,1635600.0],["1987-01-29",1.5007,1.5007,1.4841,1.4951,1129200.0],["1987-01-30",1.4896,1.5007,1.4619,1.4896,619200.0],["1987-02-02",1.5007,1.5007,1.4508,1.4619,846000.0],["1987-02-03",1.473,1.5007,1.4453,1.4453,1278000.0],["1987-02-04",1.4564,1.4951,1.4453,1.4951,709200.0],["1987-02-05",1.4841,1.5007,1.4508,1.4619,722400.0],["1987-02-06",1.4619,1.4896,1.4619,1.473,910800.0],["1987-02-09",1.4785,1.4896,1.4674,1.473,612000.0],["1987-02-10",1.473,1.4896,1.4619,1.4785,1546800.0],["1987-02-11",1.4896,1.5228,1.4896,1.4951,2055600.0],["1987-02-12",1.5062,1.5173,1.5007,1.5007,1498800.0],["1987-02-13",1.5117,1.545,1.5062,1.5394,1288800.0],["1987-02-17",1.5284,1.545,1.5284,1.5339,1569600.0],["1987-02-18",1.5339,1.5394,1.5062,1.5284,1374000.0],["1987-02-19",1.5228,1.5339,1.5062,1.5228,999600.0],["1987-02-20",1.5284,1.5284,1.5062,1.5228,469200.0],["1987-02-23",1.4901,1.5179,1.429,1.4901,1268400.0],["1987-02-24",1.4901,1.5012,1.479,1.4846,510000.0],["1987-02-25",1.4846,1.529,1.4679,1.4734,841200.0],["1987-02-26",1.479,1.4901,1.4401,1.4679,1255200.0],["1987-02-27",1.4679,1.4846,1.4456,1.4512,981600.0],["1987-03-02",1.4345,1.4512,1.4234,1.4234,1518000.0],["1987-03-03",1.4234,1.429,1.4123,1.4234,1982400.0],["1987-03-04",1.429,1.4901,1.429,1.4846,1165200.0],["1987-03-05",1.4957,1.5124,1.4846,1.5012,1636800.0],["1987-03-06",1.4957,1.5124,1.4957,1.5124,1160400.0],["1987-03-09",1.5124,1.5124,1.4846,1.5012,482400.0],["1987-03-10",1.4901,1.5012,1.4846,1.5012,888000.0],["1987-03-11",1.5124,1.5179,1.4679,1.5012,1418400.0],["1987-03-12",1.4957,1.5346,1.4957,1.5124,1608000.0],["1987-03-13",1.5124,1.5235,1.5124,1.5235,897600.0],["1987-03-16",1.5235,1.5235,1.5012,1.5124,2072400.0],["1987-03-17",1.5012,1.5568,1.5012,1.5568,4186800.0],["1987-03-18",1.568,1.5791,1.5513,1.5568,2077200.0],["1987-03-19",1.5513,1.5902,1.5513,1.568,3276000.0],["1987-03-20",1.5846,1.6625,1.5791,1.6625,1921200.0],["1987-03-23",1.6458,1.7292,1.6347,1.6514,1458000.0],["1987-03-24",1.6458,1.6681,1.6458,1.6681,736800.0],["1987-03-25",1.6736,1.7125,1.6736,1.6903,2116800.0],["1987-03-26",1.6903,1.7014,1.6847,1.6903,402000.0],["1987-03-27",1.6847,1.6903,1.6681,1.6681,567600.0],["1987-03-30",1.6569,1.6569,1.6236,1.6236,2931600.0],["1987-03-31",1.6347,1.6792,1.6347,1.6792,783600.0],["1987-04-01",1.6569,1.6681,1.6403,1.6625,1039200.0],["1987-04-02",1.6625,1.6847,1.6403,1.6458,1018800.0],["1987-04-03",1.6347,1.6458,1.6291,1.6403,1297200.0],["1987-04-06",1.6458,1.6569,1.6403,1.6514,968400.0],["1987-04-07",1.6458,1.6681,1.6458,1.6625,1393200.0],["1987-04-08",1.6514,1.6681,1.6347,1.6403,2037600.0],["1987-04-09",1.6403,1.6403,1.6125,1.6125,1254000.0],["1987-04-10",1.6124,1.618,1.5902,1.5902,1353600.0],["1987-04-13",1.5846,1.5902,1.4568,1.4734,942000.0],["1987-04-14",1.4846,1.4846,1.4234,1.4679,2229600.0],["1987-04-15",1.479,1.529,1.4679,1.529,1750800.0],["1987-04-16",1.529,1.5513,1.5235,1.5513,565200.0],["1987-04-20",1.5513,1.5513,1.5012,1.5179,625200.0],["1987-04-21",1.5124,1.568,1.4734,1.568,1064400.0],["1987-04-22",1.568,1.5958,1.5624,1.568,787200.0],["1987-04-23",1.568,1.6236,1.5624,1.6125,1716000.0],["1987-04-24",1.6013,1.6069,1.5958,1.5958,829200.0],["1987-04-27",1.5791,1.5958,1.5235,1.568,1976400.0],["1987-04-28",1.5902,1.5902,1.5568,1.5624,920400.0],["1987-04-29",1.5846,1.5902,1.5513,1.5513,535200.0],["1987-04-30",1.5624,1.568,1.5402,1.568,721200.0],["1987-05-01",1.568,1.568,1.5012,1.5179,2678400.0],["1987-05-04",1.5235,1.529,1.4568,1.4623,1400400.0],["1987-05-05",1.479,1.568,1.479,1.568,1308000.0],["1987-05-06",1.568,1.5735,1.5346,1.5402,1826400.0],["1987-05-07",1.5402,1.5791,1.5346,1.5791,686400.0],["1987-05-08",1.5791,1.6124,1.5791,1.5958,632400.0],["1987-05-11",1.6013,1.6569,1.5735,1.5735,802800.0],["1987-05-12",1.568,1.5902,1.5346,1.5568,620400.0],["1987-05-13",1.5457,1.5568,1.4901,1.5346,740400.0],["1987-05-14",1.5346,1.5346,1.5124,1.5235,501600.0],["1987-05-15",1.529,1.5457,1.5012,1.5012,1078800.0],["1987-05-18",1.4901,1.4957,1.4568,1.4901,981600.0],["1987-05-19",1.4901,1.4901,1.4234,1.4234,1206000.0],["1987-05-20",1.4067,1.4234,1.3956,1.3956,862800.0],["1987-05-21",1.4067,1.4456,1.4067,1.429,1141200.0],["1987-05-22",1.4296,1.4576,1.4185,1.4296,284400.0],["1987-05-26",1.4408,1.4799,1.4408,1.4743,500400.0],["1987-05-27",1.4743,1.4966,1.4687,1.4799,466800.0],["1987-05-28",1.4911,1.5302,1.4799,1.519,520800.0],["1987-05-29",1.5246,1.5525,1.5246,1.5525,709200.0],["1987-06-01",1.5469,1.5581,1.5302,1.5357,462000.0],["1987-06-02",1.5246,1.5357,1.4966,1.5022,608400.0],["1987-06-03",1.5078,1.519,1.4799,1.4855,1179600.0],["1987-06-04",1.4911,1.5078,1.4687,1.5022,668400.0],["1987-06-05",1.4966,1.5134,1.4855,1.4855,597600.0],["1987-06-08",1.4966,1.5302,1.4799,1.5078,410400.0],["1987-06-09",1.5078,1.5134,1.4799,1.5022,1310400.0],["1987-06-10",1.4966,1.5357,1.4911,1.519,1334400.0],["1987-06-11",1.519,1.519,1.4799,1.5078,1540800.0],["1987-06-12",1.5134,1.519,1.5022,1.5134,381600.0],["1987-06-15",1.519,1.5302,1.5078,1.5302,754800.0],["1987-06-16",1.5413,1.5581,1.5246,1.5469,859200.0],["1987-06-17",1.5469,1.5581,1.5302,1.5413,541200.0],["1987-06-18",1.5413,1.5581,1.5357,1.5581,523200.0],["1987-06-19",1.5637,1.5637,1.5469,1.5581,1098000.0],["1987-06-22",1.5469,1.586,1.5302,1.5748,1029600.0],["1987-06-23",1.586,1.586,1.5637,1.5804,1459200.0],["1987-06-24",1.5692,1.5804,1.5692,1.5692,615600.0],["1987-06-25",1.5692,1.6028,1.5637,1.5972,746400.0],["1987-06-26",1.586,1.5972,1.5748,1.5972,721200.0],["1987-06-29",1.586,1.586,1.5637,1.5804,651600.0],["1987-06-30",1.5637,1.5637,1.5469,1.5637,1807200.0],["1987-07-01",1.5637,1.5748,1.5581,1.5637,796800.0],["1987-07-02",1.5692,1.5692,1.5469,1.5469,784800.0],["1987-07-06",1.5469,1.5581,1.5302,1.5469,792000.0],["1987-07-07",1.5469,1.5581,1.5357,1.5357,655200.0],["1987-07-08",1.5413,1.5581,1.5413,1.5469,1074000.0],["1987-07-09",1.5469,1.5637,1.5413,1.5469,805200.0],["1987-07-10",1.5581,1.5637,1.5469,1.5525,1186800.0],["1987-07-13",1.5525,1.5637,1.5469,1.5637,1368000.0],["1987-07-14",1.5692,1.5804,1.5469,1.5581,835200.0],["1987-07-15",1.5469,1.5525,1.5078,1.5246,1545600.0],["1987-07-16",1.519,1.5525,1.519,1.5302,1251600.0],["1987-07-17",1.5357,1.5581,1.5357,1.5581,673200.0],["1987-07-20",1.5525,1.5525,1.5134,1.5134,835200.0],["1987-07-21",1.5078,1.5357,1.5022,1.5022,783600.0],["1987-07-22",1.5078,1.5302,1.5078,1.519,512400.0],["1987-07-23",1.5246,1.5302,1.5078,1.5134,633600.0],["1987-07-24",1.5022,1.5246,1.4799,1.4911,786000.0],["1987-07-27",1.4743,1.5078,1.4687,1.5078,1075200.0],["1987-07-28",1.5134,1.5134,1.4799,1.5022,283200.0],["1987-07-29",1.5022,1.5022,1.4687,1.4911,2216400.0],["1987-07-30",1.4743,1.4855,1.4631,1.4799,2148000.0],["1987-07-31",1.4799,1.5134,1.4743,1.5134,1395600.0],["1987-08-03",1.519,1.5246,1.5078,1.5078,1281600.0],["1987-08-04",1.5134,1.5357,1.5134,1.5246,940800.0],["1987-08-05",1.5357,1.5469,1.5246,1.5413,1791600.0],["1987-08-06",1.5469,1.5637,1.519,1.5581,1050000.0],["1987-08-07",1.5469,1.5748,1.5413,1.5637,1204800.0],["1987-08-10",1.5637,1.5748,1.5525,1.5748,984000.0],["1987-08-11",1.5525,1.586,1.5469,1.586,1948800.0],["1987-08-12",1.5692,1.5804,1.5302,1.5469,2653200.0],["1987-08-13",1.5413,1.5748,1.5357,1.5357,997200.0],["1987-08-14",1.5246,1.5972,1.519,1.5748,3534000.0],["1987-08-17",1.5748,1.6083,1.5748,1.6083,884400.0],["1987-08-18",1.6083,1.6083,1.5692,1.6028,943200.0],["1987-08-19",1.5916,1.5916,1.5804,1.5916,1710000.0],["1987-08-20",1.586,1.6139,1.5804,1.5804,1852800.0],["1987-08-21",1.5916,1.6083,1.5525,1.5692,1136400.0],["1987-08-24",1.5251,1.5699,1.5139,1.5251,1795200.0],["1987-08-25",1.5363,1.5475,1.5251,1.5475,4462800.0],["1987-08-26",1.5587,1.5643,1.5419,1.5475,772800.0],["1987-08-27",1.5531,1.5531,1.5251,1.5251,1423200.0],["1987-08-28",1.5251,1.5419,1.5026,1.5307,482400.0],["1987-08-31",1.5195,1.5307,1.4914,1.5195,825600.0],["1987-09-01",1.5195,1.5307,1.4802,1.4802,1576800.0],["1987-09-02",1.4802,1.4802,1.4466,1.4746,1959600.0],["1987-09-03",1.4802,1.5139,1.4802,1.497,594000.0],["1987-09-04",1.5082,1.5139,1.4522,1.469,674400.0],["1987-09-08",1.4578,1.469,1.4297,1.4466,1918800.0],["1987-09-09",1.4466,1.4578,1.4297,1.4297,1593600.0],["1987-09-10",1.441,1.4802,1.441,1.469,652800.0],["1987-09-11",1.4802,1.497,1.4802,1.4914,1548000.0],["1987-09-14",1.4914,1.497,1.4578,1.4858,994800.0],["1987-09-15",1.4858,1.4858,1.4578,1.4634,699600.0],["1987-09-16",1.4578,1.4914,1.4578,1.4634,488400.0],["1987-09-17",1.469,1.469,1.4466,1.4522,483600.0],["1987-09-18",1.4522,1.4578,1.441,1.4466,1654800.0],["1987-09-21",1.4578,1.4802,1.4466,1.4466,973200.0],["1987-09-22",1.4522,1.497,1.4297,1.497,669600.0],["1987-09-23",1.497,1.497,1.4578,1.469,1120800.0],["1987-09-24",1.4578,1.4634,1.4241,1.4297,3754800.0],["1987-09-25",1.4354,1.4634,1.4297,1.4466,3712800.0],["1987-09-28",1.4578,1.4746,1.4466,1.4522,1012800.0],["1987-09-29",1.4634,1.5139,1.4522,1.5082,1057200.0],["1987-09-30",1.5139,1.5363,1.5082,1.5195,1630800.0],["1987-10-01",1.5251,1.5587,1.5251,1.5587,751200.0],["1987-10-02",1.5587,1.5587,1.5251,1.5419,1342800.0],["1987-10-05",1.5251,1.5307,1.497,1.5307,438000.0],["1987-10-06",1.5195,1.5307,1.5139,1.5139,658800.0],["1987-10-07",1.5026,1.5139,1.4634,1.497,2259600.0],["1987-10-08",1.4858,1.4914,1.4466,1.469,823200.0],["1987-10-09",1.4802,1.4914,1.469,1.4802,820800.0],["1987-10-12",1.4802,1.4914,1.441,1.4858,627600.0],["1987-10-13",1.4914,1.497,1.4522,1.4914,1341600.0],["1987-10-14",1.4914,1.4914,1.441,1.4522,729600.0],["1987-10-15",1.4354,1.4914,1.4185,1.4354,1617600.0],["1987-10-16",1.4297,1.4466,1.3905,1.4073,1382400.0],["1987-10-19",1.3456,1.3456,1.1214,1.1214,4575600.0],["1987-10-20",1.0989,1.2279,1.0821,1.1438,5443200.0],["1987-10-21",1.1662,1.2111,1.1494,1.1943,4771200.0],["1987-10-22",1.1662,1.1662,1.0765,1.1382,3700800.0],["1987-10-23",1.0989,1.127,1.0877,1.1158,2245200.0],["1987-10-26",1.0204,1.0317,0.9868,0.998,1791600.0],["1987-10-27",0.998,1.0373,0.998,1.0148,2572800.0],["1987-10-28",0.998,1.0373,0.9756,1.0092,1364400.0],["1987-10-29",1.0204,1.0541,1.0148,1.0317,1246800.0],["1987-10-30",1.0653,1.0653,1.0204,1.0204,2563200.0],["1987-11-02",1.0204,1.0597,1.0204,1.0541,2743200.0],["1987-11-03",1.0597,1.0653,1.0317,1.0653,1182000.0],["1987-11-04",1.0485,1.1494,1.0429,1.1102,944400.0],["1987-11-05",1.0989,1.2447,1.0989,1.2055,1536000.0],["1987-11-06",1.1943,1.2279,1.0989,1.1046,644400.0],["1987-11-09",1.0989,1.0989,1.0765,1.0765,1762800.0],["1987-11-10",1.0709,1.1214,1.0541,1.1046,1453200.0],["1987-11-11",1.1214,1.1999,1.1214,1.1438,904800.0],["1987-11-12",1.1438,1.1606,1.1438,1.1606,1264800.0],["1987-11-13",1.1494,1.1606,1.1438,1.1494,362400.0],["1987-11-16",1.1444,1.1783,1.0881,1.1275,458400.0],["1987-11-17",1.1275,1.1275,1.0824,1.105,1164000.0],["1987-11-18",1.0937,1.1501,1.0768,1.1501,415200.0],["1987-11-19",1.1388,1.1444,1.0824,1.0881,1369200.0],["1987-11-20",1.0768,1.0881,1.0599,1.0655,1038000.0],["1987-11-23",1.0712,1.0768,1.0599,1.0768,973200.0],["1987-11-24",1.0881,1.0937,1.0655,1.0824,826800.0],["1987-11-25",1.0768,1.0993,1.0768,1.0937,338400.0],["1987-11-27",1.0881,1.0881,1.0373,1.0373,590400.0],["1987-11-30",1.0035,1.0035,0.9133,0.9528,1304400.0],["1987-12-01",0.964,0.9922,0.964,0.981,2200800.0],["1987-12-02",0.9922,1.0261,0.9866,0.9979,817200.0],["1987-12-03",0.9922,0.9979,0.9584,0.981,1254000.0],["1987-12-04",0.9866,0.9866,0.9077,0.9359,1158000.0],["1987-12-07",0.9415,0.9584,0.9415,0.9584,866400.0],["1987-12-08",0.9697,1.0486,0.964,1.0486,1042800.0],["1987-12-09",1.0373,1.0937,1.0373,1.0599,751200.0],["1987-12-10",1.0373,1.0993,1.0261,1.0486,592800.0],["1987-12-11",1.0486,1.0881,1.0486,1.0824,1174800.0],["1987-12-14",1.0768,1.1275,1.0712,1.1163,1326000.0],["1987-12-15",1.1275,1.1726,1.1219,1.1388,1292400.0],["1987-12-16",1.1332,1.1614,1.105,1.1332,937200.0],["1987-12-17",1.1275,1.1444,1.0881,1.0881,819600.0],["1987-12-18",1.0881,1.167,1.0881,1.1614,1430400.0],["1987-12-21",1.1614,1.167,1.1163,1.1163,1404000.0],["1987-12-22",1.1163,1.1275,1.0824,1.1275,2346000.0],["1987-12-23",1.1388,1.1614,1.1332,1.1557,544800.0],["1987-12-24",1.1444,1.1614,1.1106,1.1501,702000.0],["1987-12-28",1.1444,1.1444,1.0993,1.1163,493200.0],["1987-12-29",1.105,1.1332,1.0937,1.0993,492000.0],["1987-12-30",1.105,1.1219,1.0937,1.0937,667200.0],["1987-12-31",1.105,1.1332,1.0993,1.0993,890400.0],["1988-01-04",1.105,1.2121,1.105,1.2008,756000.0],["1988-01-05",1.2121,1.229,1.1839,1.2008,496800.0],["1988-01-06",1.2121,1.2234,1.1839,1.2065,526800.0],["1988-01-07",1.1952,1.2234,1.1783,1.2177,410400.0],["1988-01-08",1.2065,1.229,1.105,1.1219,912000.0],["1988-01-11",1.1163,1.1614,1.1163,1.1614,500400.0],["1988-01-12",1.1726,1.1839,1.1444,1.1783,553200.0],["1988-01-13",1.1783,1.1839,1.1332,1.1444,954000.0],["1988-01-14",1.1444,1.1557,1.1332,1.1501,612000.0],["1988-01-15",1.1726,1.2346,1.1726,1.2008,626400.0],["1988-01-18",1.2008,1.2065,1.1895,1.2065,277200.0],["1988-01-19",1.2008,1.2008,1.1614,1.1839,631200.0],["1988-01-20",1.1895,1.1952,1.1163,1.1332,602400.0],["1988-01-21",1.1501,1.1557,1.1332,1.1444,548400.0],["1988-01-22",1.1501,1.167,1.1501,1.1557,452400.0],["1988-01-25",1.167,1.2628,1.167,1.229,700800.0],["1988-01-26",1.2234,1.2346,1.2008,1.2008,690000.0],["1988-01-27",1.2234,1.2572,1.1839,1.2177,1122000.0],["1988-01-28",1.2234,1.2797,1.2234,1.2741,804000.0],["1988-01-29",1.2854,1.2854,1.2459,1.2797,908400.0],["1988-02-01",1.2854,1.3079,1.2685,1.2797,818400.0],["1988-02-02",1.2628,1.2854,1.2572,1.2854,548400.0],["1988-02-03",1.2854,1.3192,1.229,1.2403,836400.0],["1988-02-04",1.2516,1.2797,1.2234,1.2797,555600.0],["1988-02-05",1.2741,1.3079,1.2741,1.2967,399600.0],["1988-02-08",1.2628,1.2741,1.2403,1.2628,327600.0],["1988-02-09",1.2741,1.291,1.2572,1.2741,744000.0],["1988-02-10",1.2854,1.3023,1.2854,1.3023,679200.0],["1988-02-11",1.3023,1.3023,1.2685,1.2685,430800.0],["1988-02-12",1.2797,1.3023,1.2685,1.3023,1132800.0],["1988-02-16",1.2967,1.3249,1.2967,1.3192,754800.0],["1988-02-17",1.3079,1.3079,1.2741,1.2741,920400.0],["1988-02-18",1.2516,1.291,1.2516,1.2741,1347600.0],["1988-02-19",1.2797,1.3079,1.2685,1.3079,885600.0],["1988-02-22",1.3079,1.3136,1.291,1.3079,2326800.0],["1988-02-23",1.3039,1.3209,1.2982,1.3095,1650000.0],["1988-02-24",1.3095,1.3152,1.2925,1.3152,1369200.0],["1988-02-25",1.3152,1.3209,1.3039,1.3152,2172000.0],["1988-02-26",1.3152,1.3152,1.2925,1.2982,1180800.0],["1988-02-29",1.2868,1.3039,1.2812,1.3039,1363200.0],["1988-03-01",1.2925,1.3152,1.2868,1.3152,1146000.0],["1988-03-02",1.3152,1.3209,1.3039,1.3152,841200.0],["1988-03-03",1.3152,1.3209,1.3039,1.3152,696000.0],["1988-03-04",1.3039,1.3209,1.3039,1.3209,944400.0],["1988-03-07",1.3209,1.3492,1.3095,1.3492,1292400.0],["1988-03-08",1.3605,1.3832,1.3379,1.3435,2023200.0],["1988-03-09",1.3435,1.3889,1.3435,1.3776,770400.0],["1988-03-10",1.3662,1.3776,1.3322,1.3322,1591200.0],["1988-03-11",1.3322,1.3322,1.3039,1.3152,2925600.0],["1988-03-14",1.3095,1.3152,1.3039,1.3152,765600.0],["1988-03-15",1.3152,1.3152,1.2925,1.2982,927600.0],["1988-03-16",1.2982,1.3095,1.2868,1.3039,1588800.0],["1988-03-17",1.3152,1.3152,1.2982,1.3095,1838400.0],["1988-03-18",1.3322,1.3322,1.3095,1.3265,2887200.0],["1988-03-21",1.3152,1.3322,1.3039,1.3209,561600.0],["1988-03-22",1.3322,1.3435,1.3209,1.3435,597600.0],["1988-03-23",1.3492,1.3492,1.3152,1.3265,1024800.0],["1988-03-24",1.3209,1.3265,1.2982,1.2982,446400.0],["1988-03-25",1.3039,1.3039,1.2698,1.2698,619200.0],["1988-03-28",1.2698,1.2925,1.2642,1.2755,900000.0],["1988-03-29",1.2868,1.3095,1.2812,1.2868,894000.0],["1988-03-30",1.2868,1.3039,1.2755,1.2812,482400.0],["1988-03-31",1.2812,1.2868,1.2642,1.2642,814800.0],["1988-04-04",1.2755,1.2812,1.2698,1.2698,460800.0],["1988-04-05",1.2812,1.2925,1.2755,1.2925,748800.0],["1988-04-06",1.3039,1.3379,1.2925,1.3209,2215200.0],["1988-04-07",1.3209,1.3265,1.3039,1.3152,1968000.0],["1988-04-08",1.3039,1.3152,1.2982,1.3152,1305600.0],["1988-04-11",1.3152,1.3152,1.2982,1.3095,310800.0],["1988-04-12",1.3152,1.3152,1.2925,1.2982,736800.0],["1988-04-13",1.2982,1.2982,1.2698,1.2868,1004400.0],["1988-04-14",1.2585,1.2755,1.2245,1.2245,1152000.0],["1988-04-15",1.2358,1.2472,1.2075,1.2075,1358400.0],["1988-04-18",1.1961,1.2018,1.1791,1.1905,2151600.0],["1988-04-19",1.2018,1.2018,1.1224,1.1395,3109200.0],["1988-04-20",1.1338,1.1451,1.1338,1.1395,1653600.0],["1988-04-21",1.1621,1.1905,1.1508,1.1621,1266000.0],["1988-04-22",1.1735,1.2132,1.1735,1.2075,1165200.0],["1988-04-25",1.2018,1.2245,1.1565,1.1961,1844400.0],["1988-04-26",1.1961,1.2075,1.1905,1.2018,744000.0],["1988-04-27",1.2018,1.2245,1.1961,1.1961,1447200.0],["1988-04-28",1.1961,1.2075,1.1905,1.1961,502800.0],["1988-04-29",1.1961,1.2132,1.1905,1.2075,1084800.0],["1988-05-02",1.2075,1.2245,1.2018,1.2075,652800.0],["1988-05-03",1.2018,1.2075,1.1961,1.1961,471600.0],["1988-05-04",1.2075,1.2075,1.1621,1.1621,910800.0],["1988-05-05",1.1621,1.1621,1.1508,1.1565,723600.0],["1988-05-06",1.1565,1.1791,1.1565,1.1621,315600.0],["1988-05-09",1.1621,1.1905,1.1621,1.1791,921600.0],["1988-05-10",1.1848,1.2075,1.1848,1.1848,518400.0],["1988-05-11",1.1735,1.1735,1.1565,1.1735,1344000.0],["1988-05-12",1.1735,1.1905,1.1735,1.1735,763200.0],["1988-05-13",1.1735,1.1961,1.1735,1.1791,376800.0],["1988-05-16",1.1791,1.1848,1.1735,1.1791,390000.0],["1988-05-17",1.1848,1.1905,1.1565,1.1565,318000.0],["1988-05-18",1.1565,1.1565,1.1111,1.1111,924000.0],["1988-05-19",1.1111,1.1168,1.0884,1.1111,2178000.0],["1988-05-20",1.1281,1.1338,1.1111,1.1338,788400.0],["1988-05-23",1.1354,1.1582,1.1354,1.1411,403200.0],["1988-05-24",1.1525,1.1924,1.1525,1.1924,986400.0],["1988-05-25",1.1867,1.2038,1.1696,1.1753,978000.0],["1988-05-26",1.1867,1.1924,1.181,1.181,910800.0],["1988-05-27",1.1867,1.1867,1.1582,1.1753,315600.0],["1988-05-31",1.1867,1.2096,1.181,1.2096,318000.0],["1988-06-01",1.221,1.2438,1.2153,1.2438,1010400.0],["1988-06-02",1.221,1.2381,1.221,1.2267,770400.0],["1988-06-03",1.2267,1.2495,1.2153,1.2381,396000.0],["1988-06-06",1.2381,1.2495,1.2324,1.2324,278400.0],["1988-06-07",1.2381,1.2438,1.221,1.221,514800.0],["1988-06-08",1.2324,1.2723,1.2267,1.2609,957600.0],["1988-06-09",1.2495,1.2666,1.2438,1.2495,812400.0],["1988-06-10",1.2495,1.2552,1.2381,1.2381,880800.0],["1988-06-13",1.2495,1.2609,1.2438,1.2552,618000.0],["1988-06-14",1.2495,1.2723,1.2495,1.2666,811200.0],["1988-06-15",1.2552,1.2666,1.2438,1.2666,1078800.0],["1988-06-16",1.2552,1.2609,1.2495,1.2552,535200.0],["1988-06-17",1.2381,1.2609,1.2381,1.2552,1753200.0],["1988-06-20",1.2552,1.2552,1.2324,1.2438,778800.0],["1988-06-21",1.2381,1.2495,1.2324,1.2438,369600.0],["1988-06-22",1.2495,1.2609,1.2495,1.2552,2482800.0],["1988-06-23",1.2552,1.2552,1.2324,1.2381,1245600.0],["1988-06-24",1.2324,1.2438,1.2267,1.2267,993600.0],["1988-06-27",1.2324,1.2324,1.1981,1.1981,422400.0],["1988-06-28",1.1981,1.2267,1.1924,1.2153,628800.0],["1988-06-29",1.2267,1.2438,1.2153,1.221,2414400.0],["1988-06-30",1.2324,1.2723,1.2324,1.2666,754800.0],["1988-07-01",1.2666,1.2666,1.2381,1.2438,732000.0],["1988-07-05",1.2438,1.2609,1.2438,1.2609,638400.0],["1988-07-06",1.2609,1.2609,1.2438,1.2609,820800.0],["1988-07-07",1.2495,1.2609,1.2324,1.2438,476400.0],["1988-07-08",1.2324,1.2552,1.2267,1.2438,969600.0],["1988-07-11",1.2381,1.2609,1.2381,1.2552,512400.0],["1988-07-12",1.2495,1.2552,1.2438,1.2438,339600.0],["1988-07-13",1.2438,1.2552,1.2324,1.2552,1306800.0],["1988-07-14",1.2495,1.2723,1.2495,1.2609,578400.0],["1988-07-15",1.2609,1.3008,1.2609,1.2951,2842800.0],["1988-07-18",1.2894,1.2951,1.2609,1.2894,698400.0],["1988-07-19",1.278,1.2894,1.2609,1.2609,385200.0],["1988-07-20",1.2723,1.278,1.2495,1.2552,981600.0],["1988-07-21",1.2666,1.2666,1.2495,1.2609,1255200.0],["1988-07-22",1.2666,1.2666,1.2324,1.2381,1047600.0],["1988-07-25",1.2324,1.2438,1.221,1.2267,680400.0],["1988-07-26",1.2324,1.2381,1.221,1.2324,498000.0],["1988-07-27",1.2438,1.2666,1.2324,1.2324,1137600.0],["1988-07-28",1.2381,1.2552,1.2267,1.2267,805200.0],["1988-07-29",1.2267,1.2438,1.2267,1.2438,1312800.0],["1988-08-01",1.2438,1.2552,1.2381,1.2552,367200.0],["1988-08-02",1.2609,1.2666,1.2381,1.2495,488400.0],["1988-08-03",1.2609,1.2894,1.2552,1.2837,1826400.0],["1988-08-04",1.2951,1.3921,1.2837,1.3408,5052000.0],["1988-08-05",1.3351,1.3807,1.3294,1.3522,3565200.0],["1988-08-08",1.3636,1.4035,1.3123,1.3123,4924800.0],["1988-08-09",1.3123,1.3123,1.2609,1.2894,1480800.0],["1988-08-10",1.2894,1.2894,1.221,1.2381,1093200.0],["1988-08-11",1.2438,1.2609,1.2267,1.2552,1128000.0],["1988-08-12",1.2552,1.2837,1.2552,1.2666,898800.0],["1988-08-15",1.2609,1.2723,1.2552,1.2609,487200.0],["1988-08-16",1.2552,1.3008,1.2552,1.2894,571200.0],["1988-08-17",1.3008,1.3522,1.2951,1.318,2656800.0],["1988-08-18",1.3237,1.3693,1.3237,1.3408,2056800.0],["1988-08-19",1.3465,1.3522,1.3065,1.318,829200.0],["1988-08-22",1.3138,1.3138,1.2851,1.2851,718800.0],["1988-08-23",1.2794,1.2966,1.2794,1.2966,602400.0],["1988-08-24",1.2966,1.2966,1.2851,1.2966,514800.0],["1988-08-25",1.2909,1.3712,1.2851,1.3712,1849200.0],["1988-08-26",1.3597,1.3769,1.354,1.3769,1638000.0],["1988-08-29",1.3655,1.4515,1.3655,1.4171,4306800.0],["1988-08-30",1.4171,1.4171,1.3712,1.3999,1418400.0],["1988-08-31",1.4114,1.4114,1.3655,1.3712,1849200.0],["1988-09-01",1.3597,1.3597,1.331,1.3368,932400.0],["1988-09-02",1.3483,1.354,1.3368,1.3483,1971600.0],["1988-09-06",1.3483,1.3712,1.3425,1.3655,1099200.0],["1988-09-07",1.3655,1.3941,1.3655,1.3827,3728400.0],["1988-09-08",1.3827,1.3827,1.3597,1.3712,1630800.0],["1988-09-09",1.3712,1.3712,1.3597,1.3597,1052400.0],["1988-09-12",1.3597,1.3941,1.3597,1.3712,1388400.0],["1988-09-13",1.3712,1.3769,1.3597,1.3769,870000.0],["1988-09-14",1.3769,1.3884,1.3655,1.3884,1219200.0],["1988-09-15",1.3769,1.4056,1.3769,1.3827,1633200.0],["1988-09-16",1.3827,1.3884,1.3712,1.3769,1610400.0],["1988-09-19",1.3655,1.3712,1.354,1.3655,381600.0],["1988-09-20",1.3483,1.3655,1.3483,1.3483,698400.0],["1988-09-21",1.3597,1.3597,1.3483,1.354,435600.0],["1988-09-22",1.3483,1.354,1.3253,1.331,481200.0],["1988-09-23",1.3253,1.331,1.2966,1.3253,972000.0],["1988-09-26",1.3138,1.3138,1.2909,1.2966,378000.0],["1988-09-27",1.2966,1.2966,1.2737,1.2851,1437600.0],["1988-09-28",1.2851,1.3081,1.2794,1.3024,805200.0],["1988-09-29",1.3081,1.331,1.2966,1.3196,1082400.0],["1988-09-30",1.3196,1.354,1.3138,1.3196,813600.0],["1988-10-03",1.3253,1.331,1.2966,1.3253,1332000.0],["1988-10-04",1.3138,1.3196,1.3081,1.3081,321600.0],["1988-10-05",1.3196,1.331,1.2966,1.3024,956400.0],["1988-10-06",1.3024,1.3081,1.2966,1.3081,502800.0],["1988-10-07",1.3024,1.3253,1.2966,1.3253,1297200.0],["1988-10-10",1.3138,1.331,1.2966,1.2966,428400.0],["1988-10-11",1.3138,1.331,1.3024,1.3196,1243200.0],["1988-10-12",1.3253,1.3253,1.2794,1.2851,847200.0],["1988-10-13",1.2851,1.2966,1.2679,1.2737,1768800.0],["1988-10-14",1.2851,1.2851,1.2679,1.2737,991200.0],["1988-10-17",1.2679,1.2794,1.2679,1.2737,1023600.0],["1988-10-18",1.2622,1.2737,1.2507,1.2737,396000.0],["1988-10-19",1.2851,1.2851,1.245,1.2565,746400.0],["1988-10-20",1.2507,1.2794,1.2507,1.2794,978000.0],["1988-10-21",1.2737,1.3024,1.2565,1.2966,1381200.0],["1988-10-24",1.2851,1.2909,1.2507,1.2507,633600.0],["1988-10-25",1.2565,1.2737,1.2565,1.2737,1089600.0],["1988-10-26",1.2679,1.2794,1.2622,1.2794,975600.0],["1988-10-27",1.2737,1.2794,1.2622,1.2622,1759200.0],["1988-10-28",1.2622,1.2737,1.2278,1.2278,586800.0],["1988-10-31",1.2392,1.2565,1.2278,1.2565,900000.0],["1988-11-01",1.2507,1.2622,1.245,1.2622,950400.0],["1988-11-02",1.2507,1.2507,1.2278,1.2335,2062800.0],["1988-11-03",1.2335,1.2507,1.2335,1.2335,2170800.0],["1988-11-04",1.2392,1.2392,1.222,1.2278,2013600.0],["1988-11-07",1.222,1.2335,1.222,1.2278,601200.0],["1988-11-08",1.2278,1.2335,1.222,1.2278,1394400.0],["1988-11-09",1.2335,1.2392,1.2278,1.2335,3062400.0],["1988-11-10",1.2278,1.245,1.2278,1.245,2469600.0],["1988-11-11",1.2392,1.2392,1.2106,1.2106,1066800.0],["1988-11-14",1.2064,1.2122,1.1833,1.2006,1028400.0],["1988-11-15",1.1891,1.2064,1.1833,1.2006,584400.0],["1988-11-16",1.2064,1.2122,1.1718,1.1718,940800.0],["1988-11-17",1.1775,1.1833,1.1602,1.1602,663600.0],["1988-11-18",1.1718,1.1949,1.1602,1.1949,813600.0],["1988-11-21",1.1949,1.2006,1.166,1.2006,1065600.0],["1988-11-22",1.1891,1.2179,1.1891,1.2179,594000.0],["1988-11-23",1.2179,1.2295,1.2179,1.2179,1053600.0],["1988-11-25",1.2179,1.2179,1.1891,1.1949,327600.0],["1988-11-28",1.1949,1.2179,1.1891,1.2122,374400.0],["1988-11-29",1.2064,1.2122,1.1949,1.2006,906000.0],["1988-11-30",1.1891,1.2179,1.1891,1.2122,856800.0],["1988-12-01",1.1949,1.2122,1.1949,1.2064,1093200.0],["1988-12-02",1.1949,1.2064,1.1891,1.1891,928800.0],["1988-12-05",1.2006,1.2122,1.1891,1.2006,819600.0],["1988-12-06",1.1891,1.2006,1.1718,1.1891,932400.0],["1988-12-07",1.1949,1.1949,1.166,1.1833,1023600.0],["1988-12-08",1.166,1.1775,1.1545,1.1602,1790400.0],["1988-12-09",1.1545,1.2064,1.1545,1.2006,871200.0],["1988-12-12",1.2122,1.2295,1.2122,1.2179,1000800.0],["1988-12-13",1.2179,1.2237,1.2006,1.2006,789600.0],["1988-12-14",1.2006,1.2064,1.1718,1.1775,2516400.0],["1988-12-15",1.1718,1.1775,1.1487,1.166,1730400.0],["1988-12-16",1.1545,1.1775,1.1545,1.1775,1015200.0],["1988-12-19",1.1718,1.1949,1.166,1.1949,688800.0],["1988-12-20",1.1891,1.2006,1.1833,1.1833,1471200.0],["1988-12-21",1.1833,1.1891,1.166,1.1718,1281600.0],["1988-12-22",1.1775,1.1891,1.1718,1.1833,943200.0],["1988-12-23",1.1833,1.1891,1.1775,1.1775,398400.0],["1988-12-27",1.1775,1.1891,1.1775,1.1775,573600.0],["1988-12-28",1.1775,1.1891,1.166,1.1775,841200.0],["1988-12-29",1.1775,1.1891,1.1775,1.1891,824400.0],["1988-12-30",1.1833,1.1891,1.1718,1.1718,1029600.0],["1989-01-03",1.1718,1.1833,1.1545,1.1602,480000.0],["1989-01-04",1.1602,1.1949,1.1602,1.1949,517200.0],["1989-01-05",1.1949,1.1949,1.1775,1.1891,1963200.0],["1989-01-06",1.2006,1.2122,1.1949,1.2006,2692800.0],["1989-01-09",1.2064,1.2237,1.2064,1.2122,1347600.0],["1989-01-10",1.2122,1.2295,1.2064,1.2237,970800.0],["1989-01-11",1.2237,1.2295,1.2122,1.2179,914400.0],["1989-01-12",1.2179,1.2295,1.2122,1.2122,862800.0],["1989-01-13",1.2122,1.2237,1.2064,1.2179,290400.0],["1989-01-16",1.2179,1.2237,1.1891,1.2006,600000.0],["1989-01-17",1.2122,1.2122,1.2006,1.2064,304800.0],["1989-01-18",1.2122,1.2179,1.2006,1.2064,1048800.0],["1989-01-19",1.2006,1.2122,1.2006,1.2064,1028400.0],["1989-01-20",1.2064,1.2064,1.1891,1.1949,366000.0],["1989-01-23",1.1891,1.2006,1.166,1.166,420000.0],["1989-01-24",1.1718,1.2064,1.1718,1.2006,820800.0],["1989-01-25",1.2064,1.2064,1.1833,1.1949,403200.0],["1989-01-26",1.1833,1.1949,1.1833,1.1949,958800.0],["1989-01-27",1.2064,1.2179,1.1891,1.1891,1189200.0],["1989-01-30",1.1891,1.1949,1.1718,1.1775,1918800.0],["1989-01-31",1.1775,1.2122,1.1775,1.2006,3018000.0],["1989-02-01",1.1949,1.2122,1.1949,1.2006,556800.0],["1989-02-02",1.2006,1.2122,1.1891,1.2006,2112000.0],["1989-02-03",1.2006,1.2237,1.1949,1.2006,2230800.0],["1989-02-06",1.2064,1.2064,1.1949,1.2006,1246800.0],["1989-02-07",1.2006,1.2179,1.1949,1.2122,1694400.0],["1989-02-08",1.2237,1.2526,1.2237,1.2526,1196400.0],["1989-02-09",1.2468,1.2699,1.2468,1.2468,1705200.0],["1989-02-10",1.2353,1.241,1.2064,1.2122,1572000.0],["1989-02-13",1.2006,1.2122,1.2006,1.2122,753600.0],["1989-02-14",1.2237,1.2353,1.2122,1.2179,676800.0],["1989-02-15",1.2122,1.2237,1.2122,1.2179,824400.0],["1989-02-16",1.2237,1.2353,1.2179,1.2353,2065200.0],["1989-02-17",1.2295,1.2584,1.2295,1.2468,414000.0],["1989-02-21",1.2433,1.2491,1.2259,1.2433,574800.0],["1989-02-22",1.2433,1.2433,1.2143,1.2317,1399200.0],["1989-02-23",1.2259,1.2317,1.2201,1.2317,892800.0],["1989-02-24",1.2201,1.2201,1.2085,1.2143,1404000.0],["1989-02-27",1.2027,1.2201,1.2027,1.2201,1832400.0],["1989-02-28",1.2201,1.2259,1.2143,1.2143,848400.0],["1989-03-01",1.2143,1.2259,1.2143,1.2201,991200.0],["1989-03-02",1.2143,1.2317,1.2143,1.2259,552000.0],["1989-03-03",1.2201,1.2317,1.2201,1.2201,290400.0],["1989-03-06",1.2201,1.2317,1.2027,1.2259,2430000.0],["1989-03-07",1.2259,1.2375,1.2259,1.2259,1027200.0],["1989-03-08",1.2201,1.2724,1.2201,1.2375,1294800.0],["1989-03-09",1.2375,1.2549,1.2375,1.2491,672000.0],["1989-03-10",1.2433,1.2433,1.2259,1.2433,937200.0],["1989-03-13",1.2375,1.2433,1.2317,1.2317,1209600.0],["1989-03-14",1.2317,1.2375,1.2317,1.2375,1078800.0],["1989-03-15",1.2433,1.2608,1.2027,1.2433,636000.0],["1989-03-16",1.2433,1.2608,1.2433,1.2549,2126400.0],["1989-03-17",1.2201,1.2433,1.2143,1.2317,1479600.0],["1989-03-20",1.2317,1.2549,1.2317,1.2491,2793600.0],["1989-03-21",1.2549,1.2608,1.2433,1.2491,1111200.0],["1989-03-22",1.2549,1.2549,1.2317,1.2433,777600.0],["1989-03-23",1.2433,1.2491,1.2433,1.2491,386400.0],["1989-03-27",1.2433,1.2491,1.2375,1.2491,591600.0],["1989-03-28",1.2433,1.2666,1.2433,1.2433,984000.0],["1989-03-29",1.2433,1.2549,1.2433,1.2491,3664800.0],["1989-03-30",1.2491,1.2549,1.2433,1.2491,294000.0],["1989-03-31",1.2549,1.284,1.2491,1.2724,4974000.0],["1989-04-03",1.284,1.284,1.2549,1.2608,2874000.0],["1989-04-04",1.2549,1.2782,1.2433,1.2724,1497600.0],["1989-04-05",1.2666,1.3072,1.2666,1.284,1681200.0],["1989-04-06",1.2782,1.284,1.2666,1.2724,2091600.0],["1989-04-07",1.2608,1.2956,1.2608,1.2898,1736400.0],["1989-04-10",1.2898,1.3363,1.2898,1.3247,2127600.0],["1989-04-11",1.3247,1.3305,1.313,1.313,1082400.0],["1989-04-12",1.313,1.3188,1.284,1.313,1113600.0],["1989-04-13",1.3014,1.313,1.2956,1.3014,789600.0],["1989-04-14",1.3072,1.3247,1.3014,1.3247,793200.0],["1989-04-17",1.313,1.3188,1.3014,1.313,650400.0],["1989-04-18",1.313,1.3305,1.3072,1.3305,994800.0],["1989-04-19",1.3247,1.3363,1.3014,1.3014,1473600.0],["1989-04-20",1.2956,1.3014,1.2782,1.2898,1404000.0],["1989-04-21",1.2898,1.3072,1.2898,1.3072,493200.0],["1989-04-24",1.3188,1.3363,1.3072,1.3363,444000.0],["1989-04-25",1.3247,1.3479,1.3247,1.3247,1461600.0],["1989-04-26",1.3247,1.3305,1.3188,1.3247,624000.0],["1989-04-27",1.3247,1.3421,1.3189,1.3305,559200.0],["1989-04-28",1.3189,1.3189,1.2898,1.2956,550800.0],["1989-05-01",1.2898,1.2898,1.2724,1.2898,880800.0],["1989-05-02",1.2898,1.2898,1.2666,1.2724,658800.0],["1989-05-03",1.2666,1.2782,1.2549,1.2549,1903200.0],["1989-05-04",1.2549,1.2724,1.2549,1.2549,1557600.0],["1989-05-05",1.2724,1.284,1.2666,1.2666,1324800.0],["1989-05-08",1.2608,1.2782,1.2549,1.2608,343200.0],["1989-05-09",1.2608,1.2782,1.2549,1.2608,478800.0],["1989-05-10",1.2724,1.2782,1.2666,1.2724,452400.0],["1989-05-11",1.2724,1.2956,1.2666,1.2898,2055600.0],["1989-05-12",1.3014,1.3247,1.2898,1.313,1092000.0],["1989-05-15",1.3188,1.3363,1.3188,1.3363,901200.0],["1989-05-16",1.3247,1.3421,1.3188,1.3363,2589600.0],["1989-05-17",1.3363,1.3421,1.3247,1.3421,914400.0],["1989-05-18",1.3247,1.3421,1.3189,1.3189,579600.0],["1989-05-19",1.313,1.3363,1.313,1.3247,727200.0],["1989-05-22",1.3328,1.3504,1.3212,1.327,1167600.0],["1989-05-23",1.3153,1.327,1.3036,1.3036,1347600.0],["1989-05-24",1.3095,1.3387,1.3095,1.327,1837200.0],["1989-05-25",1.327,1.3445,1.327,1.3387,753600.0],["1989-05-26",1.3387,1.3562,1.3387,1.3562,878400.0],["1989-05-30",1.3562,1.3621,1.3445,1.3562,1059600.0],["1989-05-31",1.3504,1.3971,1.3504,1.3971,1419600.0],["1989-06-01",1.3913,1.403,1.3855,1.3913,1620000.0],["1989-06-02",1.3913,1.403,1.3855,1.3913,1038000.0],["1989-06-05",1.4088,1.4205,1.3971,1.403,1052400.0],["1989-06-06",1.403,1.4264,1.403,1.4264,1970400.0],["1989-06-07",1.4264,1.4381,1.4205,1.4322,1653600.0],["1989-06-08",1.4322,1.4439,1.403,1.403,1435200.0],["1989-06-09",1.3855,1.3971,1.3212,1.3328,5518800.0],["1989-06-12",1.3679,1.3679,1.3504,1.3621,4479600.0],["1989-06-13",1.3504,1.3621,1.3387,1.3504,3063600.0],["1989-06-14",1.3504,1.3562,1.3445,1.3504,2184000.0],["1989-06-15",1.3504,1.3504,1.3387,1.3504,1431600.0],["1989-06-16",1.3387,1.3445,1.3212,1.327,1996800.0],["1989-06-19",1.3153,1.3387,1.3095,1.3387,1522800.0],["1989-06-20",1.3387,1.3504,1.3387,1.3387,3499200.0],["1989-06-21",1.3445,1.3504,1.3328,1.3387,735600.0],["1989-06-22",1.3328,1.3445,1.327,1.327,610800.0],["1989-06-23",1.3387,1.3445,1.3212,1.3328,1430400.0],["1989-06-26",1.3387,1.3738,1.3328,1.3562,4100400.0],["1989-06-27",1.3796,1.3971,1.3738,1.3971,2551200.0],["1989-06-28",1.3855,1.3971,1.3738,1.3738,621600.0],["1989-06-29",1.3738,1.3796,1.3621,1.3621,1689600.0],["1989-06-30",1.3621,1.3679,1.3504,1.3679,709200.0],["1989-07-03",1.3738,1.3738,1.3679,1.3679,319200.0],["1989-07-05",1.3738,1.3913,1.3679,1.3796,1399200.0],["1989-07-06",1.3913,1.3971,1.3796,1.3913,463200.0],["1989-07-07",1.3913,1.403,1.3855,1.403,1328400.0],["1989-07-10",1.3855,1.4498,1.3855,1.4381,1968000.0],["1989-07-11",1.4322,1.4439,1.4205,1.4322,1708800.0],["1989-07-12",1.4322,1.4498,1.4205,1.4439,1378800.0],["1989-07-13",1.4381,1.4556,1.4381,1.4439,807600.0],["1989-07-14",1.4381,1.4673,1.4322,1.4556,1485600.0],["1989-07-17",1.4673,1.479,1.4556,1.4673,1498800.0],["1989-07-18",1.4615,1.4965,1.4439,1.4965,2199600.0],["1989-07-19",1.4965,1.5316,1.4965,1.5199,1387200.0],["1989-07-20",1.5316,1.5316,1.4965,1.4965,1075200.0],["1989-07-21",1.4965,1.5024,1.4907,1.4965,1378800.0],["1989-07-24",1.4907,1.5082,1.4907,1.5082,519600.0],["1989-07-25",1.5024,1.5258,1.5024,1.5258,1042800.0],["1989-07-26",1.5258,1.5258,1.4965,1.5199,2193600.0],["1989-07-27",1.5199,1.5199,1.5024,1.5199,514800.0],["1989-07-28",1.5199,1.5258,1.5141,1.5199,921600.0],["1989-07-31",1.5199,1.5258,1.4965,1.5199,930000.0],["1989-08-01",1.5374,1.5608,1.5199,1.5258,1988400.0],["1989-08-02",1.5199,1.5491,1.5141,1.5491,2259600.0],["1989-08-03",1.5433,1.6018,1.5433,1.5784,3061200.0],["1989-08-04",1.5901,1.6602,1.5842,1.6602,2844000.0],["1989-08-07",1.6544,1.6661,1.6251,1.631,2733600.0],["1989-08-08",1.6251,1.6544,1.6251,1.6368,3194400.0],["1989-08-09",1.631,1.6485,1.631,1.631,1774800.0],["1989-08-10",1.6251,1.6368,1.6193,1.631,3583200.0],["1989-08-11",1.6427,1.6719,1.631,1.6427,1548000.0],["1989-08-14",1.6485,1.6485,1.631,1.6368,679200.0],["1989-08-15",1.6368,1.6368,1.6134,1.6193,1762800.0],["1989-08-16",1.6251,1.631,1.5901,1.6076,930000.0],["1989-08-17",1.5959,1.6134,1.5901,1.6018,1154400.0],["1989-08-18",1.5901,1.6076,1.5901,1.6076,600000.0],["1989-08-21",1.6099,1.6158,1.5629,1.5629,945600.0],["1989-08-22",1.5512,1.5629,1.5394,1.5629,746400.0],["1989-08-23",1.5747,1.5923,1.5571,1.5923,440400.0],["1989-08-24",1.5982,1.6041,1.5747,1.5923,1102800.0],["1989-08-25",1.5923,1.5923,1.5571,1.5806,924000.0],["1989-08-28",1.5688,1.5747,1.5629,1.5747,940800.0],["1989-08-29",1.5688,1.5806,1.5688,1.5747,1131600.0],["1989-08-30",1.5747,1.5923,1.5512,1.5571,1105200.0],["1989-08-31",1.5512,1.5629,1.5394,1.5629,728400.0],["1989-09-01",1.5512,1.5864,1.5512,1.5747,496800.0],["1989-09-05",1.5688,1.6041,1.5688,1.5806,1077600.0],["1989-09-06",1.5923,1.5923,1.5747,1.5747,708000.0],["1989-09-07",1.5864,1.6158,1.5806,1.5923,2283600.0],["1989-09-08",1.5923,1.6099,1.5571,1.5982,1869600.0],["1989-09-11",1.5864,1.5923,1.5688,1.5747,292800.0],["1989-09-12",1.5864,1.5923,1.5806,1.5806,375600.0],["1989-09-13",1.5923,1.5982,1.5747,1.5747,794400.0],["1989-09-14",1.5688,1.5747,1.5453,1.5453,279600.0],["1989-09-15",1.5453,1.5512,1.5277,1.5336,1698000.0],["1989-09-18",1.5394,1.5394,1.5336,1.5394,360000.0],["1989-09-19",1.5512,1.5688,1.5512,1.5571,286800.0],["1989-09-20",1.5512,1.5806,1.5453,1.5806,504000.0],["1989-09-21",1.5747,1.5747,1.5512,1.5512,391200.0],["1989-09-22",1.5512,1.5571,1.5394,1.5394,552000.0],["1989-09-25",1.5453,1.5629,1.5394,1.5571,382800.0],["1989-09-26",1.5571,1.5864,1.5512,1.5688,633600.0],["1989-09-27",1.5629,1.5629,1.5512,1.5512,530400.0],["1989-09-28",1.5512,1.5923,1.5512,1.5864,1045200.0],["1989-09-29",1.5864,1.5923,1.5806,1.5806,1062000.0],["1989-10-02",1.5747,1.5982,1.5747,1.5982,1035600.0],["1989-10-03",1.5982,1.6041,1.5864,1.5982,631200.0],["1989-10-04",1.6041,1.6099,1.5864,1.6099,652800.0],["1989-10-05",1.6217,1.6276,1.6099,1.6217,651600.0],["1989-10-06",1.6276,1.6452,1.6276,1.6393,514800.0],["1989-10-09",1.6393,1.6393,1.6217,1.6334,121200.0],["1989-10-10",1.6393,1.6393,1.6217,1.6393,307200.0],["1989-10-11",1.6393,1.6393,1.6158,1.6334,1232400.0],["1989-10-12",1.6335,1.6335,1.6158,1.6217,398400.0],["1989-10-13",1.6158,1.6217,1.5571,1.5571,904800.0],["1989-10-16",1.5042,1.5688,1.4924,1.5394,1550400.0],["1989-10-17",1.5336,1.5453,1.5042,1.5042,580800.0],["1989-10-18",1.5101,1.5453,1.4924,1.5218,931200.0],["1989-10-19",1.5336,1.5629,1.5277,1.5453,660000.0],["1989-10-20",1.5571,1.5688,1.5277,1.5277,896400.0],["1989-10-23",1.5394,1.5453,1.5159,1.5277,655200.0],["1989-10-24",1.5277,1.5571,1.5042,1.5277,626400.0],["1989-10-25",1.5159,1.5394,1.5042,1.5042,714000.0],["1989-10-26",1.5042,1.5336,1.5042,1.5277,704400.0],["1989-10-27",1.5159,1.5277,1.4807,1.5042,562800.0],["1989-10-30",1.5042,1.5159,1.4924,1.5101,735600.0],["1989-10-31",1.5218,1.5453,1.5159,1.5453,447600.0],["1989-11-01",1.5571,1.5923,1.5571,1.5864,573600.0],["1989-11-02",1.5864,1.5982,1.5864,1.5923,642000.0],["1989-11-03",1.5982,1.6158,1.5982,1.6041,1226400.0],["1989-11-06",1.6099,1.6099,1.5982,1.5982,1550400.0],["1989-11-07",1.5864,1.6041,1.5864,1.5982,1465200.0],["1989-11-08",1.5982,1.6041,1.5923,1.5982,1413600.0],["1989-11-09",1.5982,1.5982,1.5806,1.5923,562800.0],["1989-11-10",1.5923,1.5923,1.5864,1.5864,387600.0],["1989-11-13",1.5711,1.5888,1.5711,1.5711,698400.0],["1989-11-14",1.5711,1.6006,1.5711,1.5829,982800.0],["1989-11-15",1.5711,1.5829,1.5711,1.5829,459600.0],["1989-11-16",1.577,1.5829,1.577,1.5829,294000.0],["1989-11-17",1.5829,1.6006,1.577,1.5888,715200.0],["1989-11-20",1.5829,1.5888,1.5652,1.5829,362400.0],["1989-11-21",1.5711,1.5829,1.5711,1.577,570000.0],["1989-11-22",1.5888,1.6006,1.5888,1.5947,1045200.0],["1989-11-24",1.5947,1.5947,1.5829,1.5888,164400.0],["1989-11-27",1.5947,1.6006,1.5888,1.5947,686400.0],["1989-11-28",1.5888,1.5947,1.5829,1.5888,612000.0],["1989-11-29",1.5947,1.6006,1.5829,1.5947,1150800.0],["1989-11-30",1.5888,1.5947,1.577,1.5947,706800.0],["1989-12-01",1.6065,1.6124,1.5947,1.6065,874800.0],["1989-12-04",1.6124,1.6124,1.5947,1.6006,438000.0],["1989-12-05",1.6006,1.6065,1.5711,1.577,302400.0],["1989-12-06",1.577,1.5829,1.5593,1.5711,396000.0],["1989-12-07",1.5652,1.5829,1.5593,1.5711,184800.0],["1989-12-08",1.5829,1.5947,1.577,1.5829,570000.0],["1989-12-11",1.5947,1.5947,1.577,1.577,438000.0],["1989-12-12",1.5888,1.5947,1.5829,1.5947,333600.0],["1989-12-13",1.5947,1.6006,1.5888,1.5888,890400.0],["1989-12-14",1.5947,1.6065,1.5652,1.5652,813600.0],["1989-12-15",1.5297,1.5416,1.4943,1.5179,2557200.0],["1989-12-18",1.5238,1.5238,1.4825,1.5002,2344800.0],["1989-12-19",1.4884,1.5238,1.4884,1.5179,1317600.0],["1989-12-20",1.5238,1.5475,1.512,1.5416,308400.0],["1989-12-21",1.5534,1.5947,1.5534,1.5888,918000.0],["1989-12-22",1.5888,1.5888,1.5593,1.5652,326400.0],["1989-12-26",1.5593,1.5829,1.5593,1.5829,678000.0],["1989-12-27",1.5888,1.6183,1.5888,1.6183,760800.0],["1989-12-28",1.6065,1.6124,1.5947,1.6006,975600.0],["1989-12-29",1.6006,1.6242,1.6006,1.6242,1054800.0],["1990-01-02",1.6124,1.642,1.6065,1.6302,1570800.0],["1990-01-03",1.6361,1.6656,1.6361,1.642,1832400.0],["1990-01-04",1.6479,1.6479,1.6124,1.6183,794400.0],["1990-01-05",1.6242,1.6479,1.6242,1.6302,967200.0],["1990-01-08",1.6242,1.642,1.6242,1.6302,4144800.0],["1990-01-09",1.6302,1.6302,1.6124,1.6124,452400.0],["1990-01-10",1.6124,1.6183,1.5947,1.6065,1856400.0],["1990-01-11",1.6065,1.6183,1.6006,1.6065,1555200.0],["1990-01-12",1.6065,1.6065,1.5947,1.5947,3993600.0],["1990-01-15",1.5947,1.5947,1.577,1.5888,576000.0],["1990-01-16",1.5829,1.5947,1.5711,1.5947,682800.0],["1990-01-17",1.5888,1.5947,1.5829,1.5888,682800.0],["1990-01-18",1.5829,1.5947,1.577,1.5829,1692000.0],["1990-01-19",1.5829,1.6006,1.5711,1.5711,700800.0],["1990-01-22",1.5829,1.5947,1.5475,1.5475,662400.0],["1990-01-23",1.5475,1.5652,1.5416,1.5475,733200.0],["1990-01-24",1.5475,1.5475,1.5061,1.5356,1183200.0],["1990-01-25",1.5356,1.5416,1.5297,1.5356,1153200.0],["1990-01-26",1.5297,1.5356,1.512,1.5179,1628400.0],["1990-01-29",1.5238,1.5297,1.512,1.512,807600.0],["1990-01-30",1.512,1.5238,1.4471,1.4766,1306800.0],["1990-01-31",1.4707,1.5356,1.4707,1.5356,554400.0],["1990-02-01",1.5357,1.5416,1.5297,1.5416,1591200.0],["1990-02-02",1.5416,1.5534,1.5297,1.5416,940800.0],["1990-02-05",1.5356,1.5356,1.4884,1.5179,963600.0],["1990-02-06",1.512,1.5297,1.5002,1.5179,609600.0],["1990-02-07",1.512,1.5356,1.5002,1.5356,943200.0],["1990-02-08",1.5475,1.5888,1.5475,1.5593,2467200.0],["1990-02-09",1.5593,1.5711,1.5593,1.5711,912000.0],["1990-02-12",1.5593,1.5711,1.5238,1.5297,1024800.0],["1990-02-13",1.5179,1.5297,1.5179,1.5238,960000.0],["1990-02-14",1.5238,1.5416,1.5179,1.5356,2074800.0],["1990-02-15",1.5356,1.5356,1.5297,1.5297,186000.0],["1990-02-16",1.5297,1.5356,1.512,1.512,1711200.0],["1990-02-20",1.5002,1.5238,1.4884,1.512,842400.0],["1990-02-21",1.5002,1.512,1.4943,1.512,1023600.0],["1990-02-22",1.512,1.5238,1.5061,1.5061,960000.0],["1990-02-23",1.4884,1.5416,1.4884,1.5297,812400.0],["1990-02-26",1.5238,1.5297,1.512,1.5297,602400.0],["1990-02-27",1.5328,1.5566,1.5269,1.5507,3256800.0],["1990-02-28",1.5388,1.5447,1.5388,1.5388,906000.0],["1990-03-01",1.5388,1.5507,1.5388,1.5507,1317600.0],["1990-03-02",1.5625,1.5625,1.5507,1.5507,838800.0],["1990-03-05",1.5447,1.5566,1.5388,1.5447,550800.0],["1990-03-06",1.5447,1.5507,1.5388,1.5507,566400.0],["1990-03-07",1.5507,1.5625,1.5447,1.5566,1296000.0],["1990-03-08",1.5507,1.5982,1.5507,1.5982,889200.0],["1990-03-09",1.5922,1.5982,1.5863,1.5922,2192400.0],["1990-03-12",1.5863,1.6101,1.5863,1.5982,363600.0],["1990-03-13",1.5922,1.6101,1.5922,1.5982,3061200.0],["1990-03-14",1.5982,1.6101,1.5982,1.6101,1238400.0],["1990-03-15",1.5982,1.616,1.5982,1.6041,490800.0],["1990-03-16",1.6101,1.6279,1.6101,1.6279,1467600.0],["1990-03-19",1.616,1.6398,1.5863,1.6398,871200.0],["1990-03-20",1.6338,1.6992,1.6338,1.6814,1414800.0],["1990-03-21",1.7051,1.717,1.6992,1.7111,1138800.0],["1990-03-22",1.7111,1.7111,1.6814,1.6992,787200.0],["1990-03-23",1.7051,1.723,1.6992,1.717,744000.0],["1990-03-26",1.7289,1.7289,1.6873,1.6932,1422000.0],["1990-03-27",1.6932,1.7229,1.6695,1.7229,540000.0],["1990-03-28",1.7051,1.717,1.6873,1.6932,1167600.0],["1990-03-29",1.6873,1.6873,1.6517,1.6754,628800.0],["1990-03-30",1.6695,1.6814,1.6457,1.6814,704400.0],["1990-04-02",1.6695,1.6695,1.6338,1.6517,1137600.0],["1990-04-03",1.6635,1.717,1.6576,1.717,631200.0],["1990-04-04",1.7111,1.723,1.6992,1.7111,584400.0],["1990-04-05",1.717,1.7348,1.6932,1.6932,951600.0],["1990-04-06",1.7051,1.7111,1.6873,1.6932,679200.0],["1990-04-09",1.6992,1.6992,1.6814,1.6873,360000.0],["1990-04-10",1.6932,1.6992,1.6814,1.6992,524400.0],["1990-04-11",1.6873,1.7051,1.6814,1.6814,1129200.0],["1990-04-12",1.6695,1.6992,1.6695,1.6873,627600.0],["1990-04-16",1.6992,1.7289,1.6873,1.6932,1112400.0],["1990-04-17",1.6992,1.6992,1.6754,1.6814,1371600.0],["1990-04-18",1.6873,1.6873,1.6635,1.6695,958800.0],["1990-04-19",1.6635,1.6635,1.6457,1.6635,1144800.0],["1990-04-20",1.6635,1.6814,1.6576,1.6754,718800.0],["1990-04-23",1.6754,1.6754,1.6635,1.6695,823200.0],["1990-04-24",1.6635,1.6814,1.6576,1.6635,1068000.0],["1990-04-25",1.6695,1.6754,1.6635,1.6695,338400.0],["1990-04-26",1.6754,1.6754,1.6576,1.6695,505200.0],["1990-04-27",1.6635,1.6695,1.6338,1.6398,908400.0],["1990-04-30",1.6398,1.6695,1.6338,1.6635,342000.0],["1990-05-01",1.6754,1.6992,1.6754,1.6992,1179600.0],["1990-05-02",1.6992,1.7111,1.6932,1.7111,248400.0],["1990-05-03",1.7111,1.7289,1.7111,1.717,991200.0],["1990-05-04",1.7289,1.7467,1.723,1.7467,1123200.0],["1990-05-07",1.7348,1.7467,1.717,1.7229,1027200.0],["1990-05-08",1.717,1.7289,1.7051,1.717,1038000.0],["1990-05-09",1.7111,1.8299,1.7111,1.8121,3831600.0],["1990-05-10",1.8121,1.9012,1.8121,1.824,4306800.0],["1990-05-11",1.8358,1.8418,1.824,1.8299,2476800.0],["1990-05-14",1.8299,1.8358,1.8121,1.8299,906000.0],["1990-05-15",1.8121,1.8358,1.8061,1.8358,1488000.0],["1990-05-16",1.8299,1.8358,1.818,1.8299,2354400.0],["1990-05-17",1.8299,1.8299,1.7942,1.7942,1234800.0],["1990-05-18",1.7942,1.7942,1.7705,1.7824,1306800.0],["1990-05-21",1.7795,1.8452,1.7795,1.8452,1310400.0],["1990-05-22",1.8512,1.8571,1.8392,1.8571,938400.0],["1990-05-23",1.8392,1.8571,1.8392,1.8512,710400.0],["1990-05-24",1.8512,1.875,1.8332,1.8631,1339200.0],["1990-05-25",1.8631,1.8631,1.8094,1.8094,453600.0],["1990-05-29",1.8213,1.8273,1.8034,1.8153,662400.0],["1990-05-30",1.8153,1.8213,1.8034,1.8094,2235600.0],["1990-05-31",1.8094,1.8153,1.8034,1.8034,916800.0],["1990-06-01",1.8034,1.8273,1.7974,1.8273,1100400.0],["1990-06-04",1.8153,1.8213,1.7974,1.8094,1041600.0],["1990-06-05",1.8153,1.8213,1.7974,1.8094,591600.0],["1990-06-06",1.8034,1.8034,1.7855,1.7974,1011600.0],["1990-06-07",1.8034,1.8034,1.7735,1.7914,324000.0],["1990-06-08",1.7914,1.8094,1.7795,1.8034,804000.0],["1990-06-11",1.8153,1.8153,1.7914,1.7914,379200.0],["1990-06-12",1.7914,1.8332,1.7855,1.8213,885600.0],["1990-06-13",1.8332,1.8691,1.8332,1.8571,1027200.0],["1990-06-14",1.8452,1.8631,1.8392,1.8631,735600.0],["1990-06-15",1.8392,1.893,1.8332,1.893,1580400.0],["1990-06-18",1.887,1.893,1.8512,1.8512,2812800.0],["1990-06-19",1.8452,1.8631,1.8392,1.8452,667200.0],["1990-06-20",1.8512,1.8571,1.8392,1.8512,823200.0],["1990-06-21",1.8452,1.875,1.8452,1.8691,650400.0],["1990-06-22",1.8691,1.9049,1.8452,1.8452,1516800.0],["1990-06-25",1.8452,1.8691,1.8392,1.8392,1819200.0],["1990-06-26",1.8512,1.887,1.8512,1.8691,643200.0],["1990-06-27",1.875,1.881,1.8571,1.8631,602400.0],["1990-06-28",1.8631,1.881,1.8631,1.881,324000.0],["1990-06-29",1.881,1.9228,1.881,1.9049,967200.0],["1990-07-02",1.893,1.9109,1.875,1.9109,810000.0],["1990-07-03",1.8989,1.9049,1.8691,1.8691,262800.0],["1990-07-05",1.8691,1.881,1.8631,1.8631,494400.0],["1990-07-06",1.8631,1.881,1.8571,1.8691,483600.0],["1990-07-09",1.8691,1.881,1.8691,1.875,334800.0],["1990-07-10",1.8691,1.875,1.8392,1.8392,2326800.0],["1990-07-11",1.8392,1.8512,1.8273,1.8512,1345200.0],["1990-07-12",1.875,1.893,1.8691,1.875,4080000.0],["1990-07-13",1.9049,1.9766,1.9049,1.9467,1936800.0],["1990-07-16",1.9467,2.0124,1.9467,1.9766,1910400.0],["1990-07-17",1.9766,1.9825,1.9527,1.9706,1047600.0],["1990-07-18",1.9586,1.9586,1.9109,1.9407,733200.0],["1990-07-19",1.9288,1.9407,1.8631,1.8989,843600.0],["1990-07-20",1.875,1.9168,1.8691,1.893,918000.0],["1990-07-23",1.8989,1.8989,1.8452,1.8512,1824000.0],["1990-07-24",1.8571,1.8691,1.8452,1.8631,994800.0],["1990-07-25",1.8691,1.893,1.8571,1.893,397200.0],["1990-07-26",1.887,1.9288,1.887,1.9288,1256400.0],["1990-07-27",1.9168,1.9288,1.893,1.9049,343200.0],["1990-07-30",1.893,1.8989,1.8571,1.881,847200.0],["1990-07-31",1.887,1.887,1.8213,1.8452,861600.0],["1990-08-01",1.8452,1.8691,1.8332,1.8631,915600.0],["1990-08-02",1.8452,1.8452,1.8153,1.8273,2398800.0],["1990-08-03",1.8094,1.8094,1.7317,1.7855,1920000.0],["1990-08-06",1.7556,1.7556,1.6959,1.7078,1804800.0],["1990-08-07",1.6959,1.7138,1.6481,1.6601,1452000.0],["1990-08-08",1.6601,1.6959,1.6481,1.684,1636800.0],["1990-08-09",1.678,1.6959,1.672,1.6959,802800.0],["1990-08-10",1.6899,1.7078,1.684,1.6959,674400.0],["1990-08-13",1.684,1.7078,1.678,1.7019,618000.0],["1990-08-14",1.6959,1.7317,1.6959,1.6959,1940400.0],["1990-08-15",1.7078,1.7138,1.6959,1.7019,778800.0],["1990-08-16",1.7019,1.7019,1.6899,1.6899,577200.0],["1990-08-17",1.678,1.684,1.6123,1.6362,854400.0],["1990-08-20",1.6213,1.6273,1.5733,1.6033,1710000.0],["1990-08-21",1.5793,1.5973,1.5312,1.5853,2244000.0],["1990-08-22",1.5913,1.5913,1.5312,1.5312,2018400.0],["1990-08-23",1.4772,1.5012,1.4472,1.4892,2038800.0],["1990-08-24",1.4952,1.5192,1.4712,1.4712,1488000.0],["1990-08-27",1.4952,1.5252,1.4952,1.5072,988800.0],["1990-08-28",1.5192,1.5552,1.5072,1.5492,1152000.0],["1990-08-29",1.5492,1.5612,1.5312,1.5492,387600.0],["1990-08-30",1.5612,1.5733,1.5372,1.5492,574800.0],["1990-08-31",1.5612,1.5853,1.5372,1.5853,684000.0],["1990-09-04",1.5913,1.5973,1.5793,1.5973,518400.0],["1990-09-05",1.5973,1.6513,1.5973,1.6453,1332000.0],["1990-09-06",1.6333,1.6453,1.6273,1.6453,1434000.0],["1990-09-07",1.6333,1.6393,1.6033,1.6153,2414400.0],["1990-09-10",1.6273,1.6333,1.5672,1.5672,1089600.0],["1990-09-11",1.5672,1.5853,1.5672,1.5853,218400.0],["1990-09-12",1.5973,1.6273,1.5913,1.6273,1466400.0],["1990-09-13",1.6153,1.6273,1.5973,1.6033,544800.0],["1990-09-14",1.6033,1.6033,1.5913,1.5973,590400.0],["1990-09-17",1.6093,1.6213,1.5913,1.6213,420000.0],["1990-09-18",1.6093,1.6273,1.5913,1.6273,512400.0],["1990-09-19",1.6333,1.6453,1.6153,1.6213,793200.0],["1990-09-20",1.6153,1.6153,1.5612,1.6033,649200.0],["1990-09-21",1.5913,1.6153,1.5853,1.6093,1318800.0],["1990-09-24",1.5973,1.6093,1.5612,1.6033,890400.0],["1990-09-25",1.6033,1.6573,1.6033,1.6573,300000.0],["1990-09-26",1.6453,1.6453,1.6093,1.6213,836400.0],["1990-09-27",1.6333,1.6393,1.5973,1.6093,621600.0],["1990-09-28",1.5973,1.6093,1.5853,1.6093,1430400.0],["1990-10-01",1.6273,1.6813,1.6273,1.6453,1244400.0],["1990-10-02",1.6633,1.6873,1.6633,1.6633,631200.0],["1990-10-03",1.6753,1.6753,1.6513,1.6513,534000.0],["1990-10-04",1.6633,1.7174,1.6393,1.7174,634800.0],["1990-10-05",1.7054,1.7054,1.6633,1.6873,703200.0],["1990-10-08",1.6994,1.6994,1.6453,1.6453,1314000.0],["1990-10-09",1.6453,1.6453,1.5853,1.5853,829200.0],["1990-10-10",1.5853,1.5853,1.5552,1.5733,1484400.0],["1990-10-11",1.5733,1.5733,1.4952,1.4952,1288800.0],["1990-10-12",1.5072,1.5552,1.4952,1.5552,1087200.0],["1990-10-15",1.5552,1.6213,1.5312,1.5973,733200.0],["1990-10-16",1.5853,1.5973,1.5192,1.5552,1286400.0],["1990-10-17",1.5552,1.5793,1.5552,1.5672,687600.0],["1990-10-18",1.5793,1.6273,1.5793,1.6033,643200.0],["1990-10-19",1.5973,1.6873,1.5973,1.6513,1209600.0],["1990-10-22",1.6453,1.6693,1.6393,1.6693,661200.0],["1990-10-23",1.6693,1.6693,1.6333,1.6393,602400.0],["1990-10-24",1.6513,1.6693,1.6333,1.6513,1275600.0],["1990-10-25",1.6393,1.6393,1.5973,1.5973,942000.0],["1990-10-26",1.6033,1.6093,1.5733,1.5793,452400.0],["1990-10-29",1.5733,1.6093,1.5192,1.5192,652800.0],["1990-10-30",1.5372,1.5492,1.5012,1.5432,822000.0],["1990-10-31",1.5492,1.6093,1.5492,1.5793,660000.0],["1990-11-01",1.5853,1.6093,1.5793,1.6093,648000.0],["1990-11-02",1.6153,1.6573,1.6153,1.6453,1443600.0],["1990-11-05",1.6573,1.6633,1.6393,1.6633,829200.0],["1990-11-06",1.6633,1.6633,1.6333,1.6333,145200.0],["1990-11-07",1.6273,1.6333,1.5793,1.5913,464400.0],["1990-11-08",1.5973,1.6093,1.4832,1.5372,2674800.0],["1990-11-09",1.5585,1.5585,1.5464,1.5524,2340000.0],["1990-11-12",1.5585,1.637,1.5585,1.637,1035600.0],["1990-11-13",1.6431,1.6672,1.637,1.6612,756000.0],["1990-11-14",1.6672,1.7095,1.6672,1.7095,1047600.0],["1990-11-15",1.7035,1.7035,1.6733,1.6974,687600.0],["1990-11-16",1.7095,1.7095,1.6672,1.6853,627600.0],["1990-11-19",1.6793,1.7035,1.6733,1.6914,662400.0],["1990-11-20",1.6793,1.6853,1.6672,1.6733,781200.0],["1990-11-21",1.6672,1.6793,1.6189,1.6793,1411200.0],["1990-11-23",1.6672,1.6853,1.6551,1.6733,363600.0],["1990-11-26",1.6733,1.6853,1.6551,1.6793,262800.0],["1990-11-27",1.6853,1.7457,1.6853,1.7397,710400.0],["1990-11-28",1.7397,1.7397,1.7095,1.7216,610800.0],["1990-11-29",1.7216,1.7216,1.6914,1.6914,547200.0],["1990-11-30",1.6974,1.7276,1.6914,1.7095,969600.0],["1990-12-03",1.7216,1.7518,1.7095,1.7397,1212000.0],["1990-12-04",1.7397,1.7759,1.7276,1.7699,886800.0],["1990-12-05",1.7639,1.8484,1.7639,1.8484,1540800.0],["1990-12-06",1.8424,1.8847,1.8243,1.8364,829200.0],["1990-12-07",1.8484,1.8786,1.8364,1.8666,1270800.0],["1990-12-10",1.8666,1.8786,1.8605,1.8666,1261200.0],["1990-12-11",1.8666,1.8726,1.8243,1.8243,1390800.0],["1990-12-12",1.8182,1.8545,1.8182,1.8545,924000.0],["1990-12-13",1.8545,1.8545,1.8243,1.8424,632400.0],["1990-12-14",1.8364,1.8424,1.7941,1.8364,562800.0],["1990-12-17",1.8484,1.8605,1.8364,1.8545,404400.0],["1990-12-18",1.8545,1.9088,1.8484,1.8847,1246800.0],["1990-12-19",1.8726,1.9209,1.8666,1.9149,1122000.0],["1990-12-20",1.8907,1.8968,1.8726,1.8847,3339600.0],["1990-12-21",1.8847,1.8847,1.8122,1.8243,1981200.0],["1990-12-24",1.8122,1.8122,1.788,1.788,242400.0],["1990-12-26",1.8062,1.8062,1.782,1.7941,432000.0],["1990-12-27",1.7941,1.7941,1.7759,1.782,700800.0],["1990-12-28",1.782,1.8001,1.7759,1.7941,1826400.0],["1990-12-31",1.8001,1.8062,1.788,1.8062,699600.0],["1991-01-02",1.8062,1.8062,1.7518,1.7518,702000.0],["1991-01-03",1.7639,1.7759,1.7578,1.7639,1548000.0],["1991-01-04",1.7759,1.788,1.7639,1.7759,696000.0],["1991-01-07",1.7578,1.7699,1.7337,1.7457,1250400.0],["1991-01-08",1.7457,1.7457,1.7035,1.7035,3550800.0],["1991-01-09",1.7095,1.7397,1.7035,1.7216,1360800.0],["1991-01-10",1.7155,1.7397,1.7095,1.7337,312000.0],["1991-01-11",1.7216,1.7397,1.7216,1.7397,487200.0],["1991-01-14",1.7276,1.782,1.7035,1.782,771600.0],["1991-01-15",1.782,1.8243,1.7699,1.8182,376800.0],["1991-01-16",1.8182,1.8968,1.8122,1.8726,3356400.0],["1991-01-17",1.927,1.927,1.8666,1.8847,2550000.0],["1991-01-18",1.8847,1.9088,1.8786,1.9088,936000.0],["1991-01-21",1.8968,1.8968,1.8545,1.8847,520800.0],["1991-01-22",1.8726,1.8786,1.8182,1.8303,291600.0],["1991-01-23",1.8364,1.8786,1.8364,1.8484,386400.0],["1991-01-24",1.8605,1.8907,1.8303,1.8364,2383200.0],["1991-01-25",1.8484,1.8666,1.8364,1.8666,1320000.0],["1991-01-28",1.8726,1.8847,1.8605,1.8786,1159200.0],["1991-01-29",1.8786,1.8847,1.8726,1.8847,876000.0],["1991-01-30",1.8786,1.927,1.8786,1.8968,1654800.0],["1991-01-31",1.8968,1.9209,1.8907,1.9209,475200.0],["1991-02-01",1.9149,1.9632,1.9028,1.9572,2018400.0],["1991-02-04",1.9692,2.0115,1.9632,2.0055,1640400.0],["1991-02-05",2.0236,2.1082,2.0176,2.1021,3129600.0],["1991-02-06",2.1142,2.1384,2.0901,2.1203,3228000.0],["1991-02-07",2.1263,2.1505,2.0297,2.0901,2110800.0],["1991-02-08",2.084,2.1021,2.0659,2.084,550800.0],["1991-02-11",2.084,2.1142,2.084,2.1082,1063200.0],["1991-02-12",2.1021,2.1142,2.0538,2.0538,1437600.0],["1991-02-13",2.0538,2.0599,2.0176,2.0599,1573200.0],["1991-02-14",2.0599,2.0599,1.933,1.9511,1683600.0],["1991-02-15",1.9632,1.9813,1.939,1.9813,3291600.0],["1991-02-19",1.9934,2.0236,1.9874,1.9934,2126400.0],["1991-02-20",2.0055,2.0236,1.9693,1.9753,1124400.0],["1991-02-21",1.9874,2.0659,1.9874,2.0417,1476000.0],["1991-02-22",2.0538,2.084,2.0417,2.0659,921600.0],["1991-02-25",2.0538,2.1082,2.0538,2.0961,1179600.0],["1991-02-26",2.1063,2.1063,2.0274,2.0335,801600.0],["1991-02-27",2.0395,2.0517,2.0274,2.0456,1872000.0],["1991-02-28",2.0517,2.0699,2.0517,2.0638,1730400.0],["1991-03-01",2.0517,2.0881,2.0395,2.076,1021200.0],["1991-03-04",2.0638,2.0942,2.0638,2.082,1335600.0],["1991-03-05",2.076,2.1306,2.076,2.1245,1936800.0],["1991-03-06",2.1367,2.1974,2.1184,2.1913,2631600.0],["1991-03-07",2.1852,2.1913,2.1609,2.167,1261200.0],["1991-03-08",2.1609,2.1913,2.1609,2.1852,535200.0],["1991-03-11",2.1731,2.1791,2.1488,2.1488,445200.0],["1991-03-12",2.1609,2.1852,2.1367,2.1427,1413600.0],["1991-03-13",2.1367,2.1427,2.1002,2.1124,994800.0],["1991-03-14",2.1063,2.1184,2.0881,2.1002,1282800.0],["1991-03-15",2.076,2.082,2.076,2.082,1411200.0],["1991-03-18",2.0699,2.082,2.0638,2.0699,1489200.0],["1991-03-19",2.0517,2.0638,2.0395,2.0456,955200.0],["1991-03-20",2.0517,2.0517,2.0152,2.0395,1318800.0],["1991-03-21",2.0517,2.0638,2.0456,2.0456,439200.0],["1991-03-22",2.0456,2.1184,2.0456,2.1063,529200.0],["1991-03-25",2.1184,2.1549,2.1184,2.1184,600000.0],["1991-03-26",2.1124,2.1124,2.076,2.1063,1076400.0],["1991-03-27",2.1124,2.1306,2.0942,2.1063,656400.0],["1991-03-28",2.1184,2.1184,2.0942,2.1063,723600.0],["1991-04-01",2.0517,2.0881,2.0152,2.0638,939000.0],["1991-04-02",2.0881,2.1852,2.0759,2.1852,1238400.0],["1991-04-03",2.2095,2.2459,2.1973,2.2338,1787400.0],["1991-04-04",2.2702,2.3552,2.2459,2.2823,3265200.0],["1991-04-05",2.2823,2.2823,2.1852,2.2459,3189000.0],["1991-04-08",2.258,2.258,2.2216,2.2338,784800.0],["1991-04-09",2.2095,2.2216,2.1852,2.1852,1921800.0],["1991-04-10",2.2095,2.258,2.2095,2.2338,2910000.0],["1991-04-11",2.258,2.4402,2.258,2.428,2116200.0],["1991-04-12",2.4159,2.4159,2.3188,2.3188,2509800.0],["1991-04-15",2.3673,2.4037,2.3066,2.3309,1160400.0],["1991-04-16",2.3066,2.3188,2.2702,2.3188,790200.0],["1991-04-17",2.2945,2.4037,2.2823,2.3673,2671200.0],["1991-04-18",2.3795,2.4159,2.3795,2.3916,1499400.0],["1991-04-19",2.3795,2.3916,2.3309,2.3309,2323800.0],["1991-04-22",2.3309,2.3309,2.2823,2.3066,780600.0],["1991-04-23",2.2823,2.2945,2.2702,2.2945,724200.0],["1991-04-24",2.2702,2.3552,2.2702,2.343,766800.0],["1991-04-25",2.3309,2.3309,2.3066,2.3066,649200.0],["1991-04-26",2.2945,2.2945,2.2459,2.2581,662400.0],["1991-04-29",2.2338,2.258,2.2216,2.2338,396600.0],["1991-04-30",2.2216,2.2702,2.2095,2.2216,715800.0],["1991-05-01",2.2095,2.2216,2.1852,2.2095,1197000.0],["1991-05-02",2.1852,2.2702,2.1852,2.2338,1251600.0],["1991-05-03",2.2459,2.2459,2.1973,2.2095,736200.0],["1991-05-06",2.1974,2.2581,2.1852,2.2581,1290600.0],["1991-05-07",2.2338,2.2581,2.1852,2.1852,727200.0],["1991-05-08",2.2095,2.2095,2.1731,2.1974,1227000.0],["1991-05-09",2.1852,2.2581,2.1852,2.2581,1193400.0],["1991-05-10",2.258,2.2823,2.2338,2.2338,511800.0],["1991-05-13",2.2581,2.2945,2.2581,2.2945,1744200.0],["1991-05-14",2.2823,2.2823,2.2338,2.2459,475800.0],["1991-05-15",2.2338,2.2338,2.1488,2.1852,1231200.0],["1991-05-16",2.1852,2.1973,2.1852,2.1852,713400.0],["1991-05-17",2.1852,2.2095,2.1609,2.1974,900600.0],["1991-05-20",2.171,2.2198,2.171,2.2076,381600.0],["1991-05-21",2.2076,2.2442,2.1954,2.2198,705000.0],["1991-05-22",2.2076,2.2808,2.2076,2.2442,915600.0],["1991-05-23",2.2564,2.3052,2.2442,2.293,1288200.0],["1991-05-24",2.293,2.3296,2.293,2.3052,617400.0],["1991-05-28",2.293,2.3418,2.293,2.3174,751800.0],["1991-05-29",2.3174,2.3783,2.3174,2.3783,1403400.0],["1991-05-30",2.3905,2.4637,2.354,2.4515,1248600.0],["1991-05-31",2.4393,2.4759,2.4149,2.4637,1340400.0],["1991-06-03",2.4637,2.5003,2.4393,2.5003,1983600.0],["1991-06-04",2.5613,2.6101,2.5491,2.5735,2184000.0],["1991-06-05",2.5613,2.6345,2.5613,2.6101,2995800.0],["1991-06-06",2.5857,2.5979,2.5613,2.5735,1792800.0],["1991-06-07",2.5613,2.6467,2.5613,2.5857,2133000.0],["1991-06-10",2.5735,2.5735,2.4881,2.5003,708000.0],["1991-06-11",2.4881,2.5247,2.4881,2.5247,757200.0],["1991-06-12",2.5125,2.5125,2.4637,2.5003,1331400.0],["1991-06-13",2.5125,2.5125,2.4759,2.4881,865800.0],["1991-06-14",2.4881,2.4881,2.4637,2.4881,610800.0],["1991-06-17",2.4881,2.4881,2.4637,2.4637,1579800.0],["1991-06-18",2.4393,2.4881,2.4149,2.4393,917400.0],["1991-06-19",2.4271,2.4393,2.4027,2.4027,455400.0],["1991-06-20",2.4271,2.4271,2.3662,2.3905,2255400.0],["1991-06-21",2.4027,2.4637,2.4027,2.4637,1338600.0],["1991-06-24",2.4393,2.4637,2.3783,2.3905,840000.0],["1991-06-25",2.4149,2.4393,2.3905,2.4027,2025000.0],["1991-06-26",2.4027,2.4271,2.3905,2.4149,672600.0],["1991-06-27",2.4149,2.4149,2.3783,2.3905,450600.0],["1991-06-28",2.3905,2.4027,2.354,2.3783,1324800.0],["1991-07-01",2.4027,2.4149,2.3905,2.4027,922800.0],["1991-07-02",2.4149,2.4271,2.3783,2.4271,586800.0],["1991-07-03",2.4149,2.4271,2.3905,2.3905,657000.0],["1991-07-05",2.3783,2.4271,2.3783,2.3905,321600.0],["1991-07-08",2.4271,2.4637,2.3905,2.4637,423600.0],["1991-07-09",2.4637,2.5125,2.4515,2.4881,1164000.0],["1991-07-10",2.5247,2.5735,2.4515,2.4637,1253400.0],["1991-07-11",2.5003,2.5125,2.4637,2.4881,923400.0],["1991-07-12",2.5125,2.5613,2.4759,2.5369,547800.0],["1991-07-15",2.5247,2.5369,2.4759,2.5247,718200.0],["1991-07-16",2.5003,2.5125,2.4881,2.5003,579000.0],["1991-07-17",2.5003,2.5247,2.4515,2.4515,999000.0],["1991-07-18",2.4515,2.5491,2.4393,2.5369,1315200.0],["1991-07-19",2.5247,2.5369,2.4881,2.5003,1391400.0],["1991-07-22",2.4881,2.5003,2.4637,2.4637,364800.0],["1991-07-23",2.5003,2.5369,2.4637,2.4759,624000.0],["1991-07-24",2.4759,2.4759,2.3905,2.4149,600000.0],["1991-07-25",2.4271,2.4393,2.4027,2.4393,277200.0],["1991-07-26",2.4393,2.4393,2.3783,2.4149,759000.0],["1991-07-29",2.4149,2.4149,2.3783,2.3783,531000.0],["1991-07-30",2.4027,2.4149,2.3662,2.4027,892200.0],["1991-07-31",2.4027,2.4149,2.3662,2.3905,489000.0],["1991-08-01",2.3783,2.4271,2.3418,2.4149,413400.0],["1991-08-02",2.4271,2.4393,2.354,2.3905,963000.0],["1991-08-05",2.3783,2.4027,2.354,2.3662,424800.0],["1991-08-06",2.3783,2.4393,2.3418,2.3783,1204200.0],["1991-08-07",2.3905,2.4027,2.293,2.3174,1987200.0],["1991-08-08",2.3052,2.3052,2.2198,2.2808,2371200.0],["1991-08-09",2.2686,2.3418,2.2686,2.3296,1211400.0],["1991-08-12",2.3052,2.4149,2.293,2.4149,696000.0],["1991-08-13",2.4149,2.4271,2.3418,2.3418,680400.0],["1991-08-14",2.3418,2.3783,2.3418,2.354,780000.0],["1991-08-15",2.3418,2.3662,2.3296,2.354,223800.0],["1991-08-16",2.354,2.354,2.3052,2.3296,481800.0],["1991-08-19",2.2541,2.2786,2.2051,2.2051,1135200.0],["1991-08-20",2.2296,2.2786,2.2296,2.2663,604200.0],["1991-08-21",2.2909,2.3521,2.2909,2.3521,1246800.0],["1991-08-22",2.3644,2.4256,2.3644,2.4256,824400.0],["1991-08-23",2.4011,2.4746,2.4011,2.4746,265800.0],["1991-08-26",2.4746,2.4746,2.4379,2.4624,427800.0],["1991-08-27",2.4379,2.4379,2.3889,2.4011,703800.0],["1991-08-28",2.4379,2.4379,2.3521,2.3766,1031400.0],["1991-08-29",2.3766,2.3889,2.3521,2.3644,334800.0],["1991-08-30",2.3521,2.3644,2.3276,2.3399,382200.0],["1991-09-03",2.3766,2.4501,2.3521,2.4379,2197200.0],["1991-09-04",2.4379,2.4379,2.3644,2.4011,649200.0],["1991-09-05",2.3766,2.4256,2.3644,2.4134,858000.0],["1991-09-06",2.4256,2.4501,2.4011,2.4134,760800.0],["1991-09-09",2.4134,2.4256,2.3521,2.3644,199800.0],["1991-09-10",2.3644,2.3644,2.2909,2.3031,822000.0],["1991-09-11",2.3154,2.3154,2.2541,2.2786,343200.0],["1991-09-12",2.3031,2.3154,2.2664,2.2786,732600.0],["1991-09-13",2.3031,2.3399,2.2051,2.2173,761400.0],["1991-09-16",2.2173,2.2909,2.2173,2.2909,546000.0],["1991-09-17",2.2909,2.3154,2.2663,2.3154,957600.0],["1991-09-18",2.3031,2.3031,2.2418,2.2541,1287000.0],["1991-09-19",2.2663,2.2909,2.2541,2.2909,1266000.0],["1991-09-20",2.2909,2.3276,2.2663,2.3154,1139400.0],["1991-09-23",2.3154,2.3154,2.2786,2.3031,325200.0],["1991-09-24",2.3031,2.3031,2.2786,2.3031,583800.0],["1991-09-25",2.3154,2.3521,2.3154,2.3399,891000.0],["1991-09-26",2.3399,2.3766,2.3154,2.3521,761400.0],["1991-09-27",2.3644,2.3766,2.3399,2.3644,559200.0],["1991-09-30",2.3889,2.4256,2.3399,2.4134,563400.0],["1991-10-01",2.4256,2.4624,2.4256,2.4501,1407600.0],["1991-10-02",2.4379,2.4379,2.3276,2.3276,1076400.0],["1991-10-03",2.3154,2.3154,2.2418,2.2541,1078800.0],["1991-10-04",2.2418,2.2908,2.2418,2.2663,655200.0],["1991-10-07",2.2908,2.2908,2.2418,2.2663,419400.0],["1991-10-08",2.2663,2.2786,2.2418,2.2663,586200.0],["1991-10-09",2.2663,2.3031,2.2541,2.2663,502800.0],["1991-10-10",2.2664,2.3521,2.2664,2.3399,756000.0],["1991-10-11",2.3644,2.3766,2.3399,2.3766,398400.0],["1991-10-14",2.3766,2.4256,2.3766,2.4134,311400.0],["1991-10-15",2.4134,2.4256,2.3766,2.4011,718200.0],["1991-10-16",2.4134,2.4134,2.3276,2.3521,1396800.0],["1991-10-17",2.3521,2.3521,2.2909,2.3276,540600.0],["1991-10-18",2.3399,2.3521,2.2418,2.2663,691200.0],["1991-10-21",2.2663,2.2663,2.2418,2.2541,1071000.0],["1991-10-22",2.2786,2.3031,2.2541,2.2909,1097400.0],["1991-10-23",2.2909,2.3766,2.2663,2.3766,1704600.0],["1991-10-24",2.3766,2.3766,2.3154,2.3154,481200.0],["1991-10-25",2.2786,2.2786,2.2418,2.2541,1185600.0],["1991-10-28",2.2664,2.3031,2.2541,2.3031,1194600.0],["1991-10-29",2.2786,2.3154,2.2786,2.2786,528000.0],["1991-10-30",2.2909,2.3154,2.2786,2.3154,789600.0],["1991-10-31",2.3031,2.3521,2.3031,2.3399,1203600.0],["1991-11-01",2.3521,2.3521,2.3154,2.3399,2343000.0],["1991-11-04",2.3154,2.3276,2.2909,2.3154,766800.0],["1991-11-05",2.3276,2.3644,2.3031,2.3154,484200.0],["1991-11-06",2.3031,2.3644,2.3031,2.3521,313200.0],["1991-11-07",2.3766,2.3889,2.3644,2.3766,796800.0],["1991-11-08",2.3992,2.3992,2.35,2.3746,336000.0],["1991-11-11",2.3869,2.3992,2.3623,2.3623,484800.0],["1991-11-12",2.3992,2.4362,2.3869,2.4362,1701000.0],["1991-11-13",2.4362,2.4485,2.3992,2.4362,625200.0],["1991-11-14",2.4362,2.4362,2.3869,2.4362,424800.0],["1991-11-15",2.4608,2.4608,2.3869,2.3869,657600.0],["1991-11-18",2.3377,2.3746,2.2762,2.2885,1002000.0],["1991-11-19",2.2393,2.2393,2.1163,2.1409,3880800.0],["1991-11-20",2.1655,2.1655,2.0178,2.0793,4702800.0],["1991-11-21",2.1286,2.1901,2.1163,2.1778,2215200.0],["1991-11-22",2.1655,2.2393,2.1655,2.2147,2008200.0],["1991-11-25",2.2393,2.2393,2.2024,2.2393,1630200.0],["1991-11-26",2.2393,2.2639,2.1778,2.2024,1923600.0],["1991-11-27",2.2024,2.2393,2.1655,2.1778,603600.0],["1991-11-29",2.1778,2.1778,2.1409,2.1409,432600.0],["1991-12-02",2.1409,2.2147,2.1163,2.2147,1039800.0],["1991-12-03",2.2147,2.2516,2.2024,2.2024,1519800.0],["1991-12-04",2.2024,2.2147,2.1655,2.2147,321600.0],["1991-12-05",2.2147,2.227,2.1778,2.2024,609600.0],["1991-12-06",2.2024,2.2024,2.1409,2.1532,1431000.0],["1991-12-09",2.1655,2.1778,2.1286,2.1655,826200.0],["1991-12-10",2.1532,2.2639,2.1532,2.2147,608400.0],["1991-12-11",2.2147,2.2516,2.1778,2.1901,655800.0],["1991-12-12",2.227,2.2762,2.2024,2.2516,1251600.0],["1991-12-13",2.2762,2.3254,2.2639,2.3008,866400.0],["1991-12-16",2.3254,2.35,2.2885,2.3377,415200.0],["1991-12-17",2.3131,2.3377,2.3008,2.3254,194400.0],["1991-12-18",2.3254,2.4731,2.3254,2.4608,1751400.0],["1991-12-19",2.4485,2.4731,2.4115,2.4485,750600.0],["1991-12-20",2.4608,2.4608,2.4239,2.4362,1185600.0],["1991-12-23",2.4485,2.51,2.4362,2.51,1370400.0],["1991-12-24",2.4977,2.6207,2.4977,2.5838,879600.0],["1991-12-26",2.5715,2.7068,2.5592,2.7068,733200.0],["1991-12-27",2.6822,2.7191,2.6576,2.7191,916200.0],["1991-12-30",2.7314,2.7314,2.633,2.6576,1195800.0],["1991-12-31",2.633,2.6699,2.5961,2.633,1515000.0],["1992-01-02",2.633,2.6576,2.4977,2.5346,2024400.0],["1992-01-03",2.51,2.633,2.4977,2.633,1117200.0],["1992-01-06",2.633,2.6576,2.6207,2.6576,1976400.0],["1992-01-07",2.6576,2.6699,2.633,2.6699,3886800.0],["1992-01-08",2.6699,2.7068,2.6453,2.6822,2128800.0],["1992-01-09",2.6576,2.7191,2.6576,2.7068,1675200.0],["1992-01-10",2.7314,2.7684,2.7191,2.7314,1114800.0],["1992-01-13",2.7314,2.7684,2.6945,2.6945,1841400.0],["1992-01-14",2.6822,2.6822,2.633,2.6576,1461000.0],["1992-01-15",2.6453,2.6822,2.6084,2.6822,854400.0],["1992-01-16",2.6576,2.8299,2.6453,2.8299,1026000.0],["1992-01-17",2.8791,2.9406,2.8668,2.916,3612600.0],["1992-01-20",2.8791,2.8791,2.8176,2.8176,513600.0],["1992-01-21",2.8422,2.8422,2.7438,2.7438,462600.0],["1992-01-22",2.7561,2.793,2.7438,2.793,555600.0],["1992-01-23",2.7807,2.8053,2.7068,2.7068,822600.0],["1992-01-24",2.7068,2.7191,2.6576,2.6822,936000.0],["1992-01-27",2.6822,2.7437,2.6576,2.6822,790200.0],["1992-01-28",2.7068,2.7437,2.6945,2.7314,464400.0],["1992-01-29",2.7684,2.8176,2.7438,2.7807,1060800.0],["1992-01-30",2.8299,2.8545,2.7561,2.7561,1344600.0],["1992-01-31",2.7191,2.7314,2.6822,2.6822,1602600.0],["1992-02-03",2.6822,2.793,2.6822,2.7807,1362600.0],["1992-02-04",2.7561,2.7807,2.7438,2.7561,795600.0],["1992-02-05",2.7437,2.7561,2.7191,2.7314,617400.0],["1992-02-06",2.7314,2.7684,2.7191,2.7561,552000.0],["1992-02-07",2.7561,2.7807,2.6822,2.7314,805800.0],["1992-02-10",2.7438,2.7807,2.7314,2.7561,482400.0],["1992-02-11",2.7684,2.8053,2.7438,2.7561,490200.0],["1992-02-12",2.7561,2.8299,2.7561,2.8053,547800.0],["1992-02-13",2.8176,2.8422,2.7807,2.8053,663600.0],["1992-02-14",2.8176,2.8176,2.793,2.8053,605400.0],["1992-02-18",2.8176,2.8299,2.7684,2.7684,928800.0],["1992-02-19",2.7807,2.8053,2.7561,2.7684,504000.0],["1992-02-20",2.7684,2.8299,2.7561,2.8053,1189200.0],["1992-02-21",2.8053,2.8422,2.7068,2.7191,1263000.0],["1992-02-24",2.7068,2.7314,2.6822,2.7068,457800.0],["1992-02-25",2.7054,2.7301,2.6312,2.6559,547200.0],["1992-02-26",2.6683,2.6683,2.6189,2.6559,1005000.0],["1992-02-27",2.6806,2.693,2.5818,2.6189,1365000.0],["1992-02-28",2.6436,2.7548,2.6436,2.6806,1405800.0],["1992-03-02",2.6806,2.7548,2.6806,2.7424,1077000.0],["1992-03-03",2.7671,2.7918,2.7671,2.7795,318600.0],["1992-03-04",2.8042,2.9524,2.7795,2.8783,1419000.0],["1992-03-05",2.903,2.903,2.7795,2.7918,1589400.0],["1992-03-06",2.7918,2.8412,2.7795,2.7918,1098600.0],["1992-03-09",2.7918,2.7918,2.7177,2.7177,369600.0],["1992-03-10",2.693,2.7301,2.693,2.693,798000.0],["1992-03-11",2.693,2.7177,2.6436,2.6806,841800.0],["1992-03-12",2.7054,2.7054,2.6436,2.6436,990600.0],["1992-03-13",2.6683,2.693,2.6436,2.6806,375600.0],["1992-03-16",2.6683,2.6806,2.6312,2.6806,606600.0],["1992-03-17",2.7054,2.7424,2.693,2.7424,568200.0],["1992-03-18",2.7671,2.8659,2.7548,2.8659,981000.0],["1992-03-19",2.8659,2.8659,2.8165,2.8165,490200.0],["1992-03-20",2.8289,2.8412,2.7795,2.8412,690600.0],["1992-03-23",2.8412,2.8412,2.7918,2.8289,331800.0],["1992-03-24",2.8536,2.8659,2.8042,2.8165,687000.0],["1992-03-25",2.8042,2.8042,2.7054,2.7054,622800.0],["1992-03-26",2.7177,2.7177,2.6683,2.6806,883200.0],["1992-03-27",2.6683,2.6807,2.6436,2.6436,522600.0],["1992-03-30",2.6683,2.6806,2.6559,2.6806,528600.0],["1992-03-31",2.6559,2.6807,2.6189,2.6683,901800.0],["1992-04-01",2.6683,2.693,2.6436,2.6436,487800.0],["1992-04-02",2.6683,2.693,2.6683,2.6806,507600.0],["1992-04-03",2.6806,2.7177,2.6683,2.7054,530400.0],["1992-04-06",2.7177,2.7671,2.7054,2.7301,483600.0],["1992-04-07",2.7177,2.7548,2.7054,2.7177,597600.0],["1992-04-08",2.7177,2.7424,2.7054,2.7301,1033800.0],["1992-04-09",2.8659,2.903,2.8289,2.8659,4291800.0],["1992-04-10",2.903,2.903,2.8412,2.8536,1769400.0],["1992-04-13",2.8536,2.8659,2.8412,2.8412,1016400.0],["1992-04-14",2.8412,2.8907,2.8412,2.8907,1063800.0],["1992-04-15",2.9401,2.9895,2.9277,2.9648,4164000.0],["1992-04-16",2.9648,2.9771,2.8783,2.8907,2285400.0],["1992-04-20",2.8907,2.9154,2.8289,2.8412,523200.0],["1992-04-21",2.8165,2.8289,2.7918,2.8042,879000.0],["1992-04-22",2.8042,2.8042,2.7424,2.7424,2354400.0],["1992-04-23",2.7424,2.7548,2.7177,2.7424,1783800.0],["1992-04-24",2.7424,2.7548,2.7177,2.7301,5851800.0],["1992-04-27",2.7424,2.8042,2.7301,2.7918,3216000.0],["1992-04-28",2.8165,2.903,2.8165,2.8907,2463000.0],["1992-04-29",2.9401,2.9524,2.8659,2.8783,3302400.0],["1992-04-30",2.8783,2.8783,2.8165,2.8536,726000.0],["1992-05-01",2.8659,2.8659,2.7795,2.8289,703200.0],["1992-05-04",2.8412,2.8412,2.7918,2.8042,431400.0],["1992-05-05",2.8165,2.8289,2.7918,2.8042,459600.0],["1992-05-06",2.8165,2.8165,2.7918,2.8042,318600.0],["1992-05-07",2.8042,2.8165,2.7918,2.8165,1312800.0],["1992-05-08",2.8165,2.8165,2.7795,2.7918,767400.0],["1992-05-11",2.8165,2.8165,2.7795,2.8042,397800.0],["1992-05-12",2.8042,2.8042,2.7177,2.7548,546600.0],["1992-05-13",2.7671,2.7671,2.7301,2.7548,306000.0],["1992-05-14",2.7671,2.7671,2.7054,2.7424,446400.0],["1992-05-15",2.7548,2.7671,2.693,2.7177,673800.0],["1992-05-18",2.7286,2.7286,2.6666,2.7162,688200.0],["1992-05-19",2.7534,2.803,2.7162,2.803,1387800.0],["1992-05-20",2.8154,2.8402,2.8154,2.8278,786600.0],["1992-05-21",2.8154,2.8154,2.7782,2.7906,837000.0],["1992-05-22",2.8154,2.8154,2.803,2.8154,388200.0],["1992-05-26",2.803,2.803,2.7782,2.7906,580800.0],["1992-05-27",2.803,2.8154,2.7906,2.803,216600.0],["1992-05-28",2.8278,2.8403,2.7906,2.8154,528600.0],["1992-05-29",2.8278,2.8278,2.7906,2.803,392400.0],["1992-06-01",2.8154,2.8154,2.7534,2.7658,363000.0],["1992-06-02",2.7658,2.7782,2.7038,2.7038,464400.0],["1992-06-03",2.7162,2.7534,2.7038,2.741,696600.0],["1992-06-04",2.7286,2.741,2.6914,2.6914,913200.0],["1992-06-05",2.7038,2.7286,2.6542,2.7162,1213800.0],["1992-06-08",2.7162,2.7782,2.7162,2.7658,471600.0],["1992-06-09",2.7534,2.7658,2.6542,2.679,2875200.0],["1992-06-10",2.679,2.6914,2.6666,2.679,994200.0],["1992-06-11",2.6914,2.7038,2.6542,2.679,277200.0],["1992-06-12",2.7038,2.7906,2.7038,2.7038,810600.0],["1992-06-15",2.7162,2.7658,2.6914,2.7658,783600.0],["1992-06-16",2.7658,2.7906,2.741,2.7658,852600.0],["1992-06-17",2.7534,2.7782,2.7286,2.7782,1083600.0],["1992-06-18",2.7534,2.7534,2.7038,2.7162,766200.0],["1992-06-19",2.7038,2.7162,2.6666,2.6666,940200.0],["1992-06-22",2.6666,2.679,2.6542,2.6666,814800.0],["1992-06-23",2.679,2.7162,2.679,2.6914,426000.0],["1992-06-24",2.6914,2.7162,2.6666,2.6914,944400.0],["1992-06-25",2.7162,2.741,2.679,2.679,250200.0],["1992-06-26",2.6666,2.679,2.6418,2.679,443400.0],["1992-06-29",2.679,2.6914,2.6666,2.6914,325800.0],["1992-06-30",2.7038,2.7658,2.7038,2.7286,1003200.0],["1992-07-01",2.7534,2.7658,2.7286,2.7658,769800.0],["1992-07-02",2.7658,2.7658,2.6542,2.7286,1899600.0],["1992-07-06",2.7534,2.7658,2.7286,2.7658,993600.0],["1992-07-07",2.7782,2.7906,2.7658,2.7658,1174200.0],["1992-07-08",2.7534,2.7658,2.741,2.741,642000.0],["1992-07-09",2.7782,2.7906,2.7534,2.7534,609000.0],["1992-07-10",2.7782,2.7782,2.6542,2.741,1368600.0],["1992-07-13",2.7534,2.7534,2.7038,2.7534,262200.0],["1992-07-14",2.741,2.7906,2.7286,2.7534,994800.0],["1992-07-15",2.7658,2.7658,2.6914,2.7038,848400.0],["1992-07-16",2.6914,2.7658,2.6914,2.7658,814200.0],["1992-07-17",2.7534,2.7658,2.7534,2.7658,553200.0],["1992-07-20",2.7286,2.7906,2.7286,2.7782,1610400.0],["1992-07-21",2.803,2.8154,2.7534,2.7782,519600.0],["1992-07-22",2.7782,2.7782,2.7534,2.7782,693000.0],["1992-07-23",2.7782,2.7906,2.7658,2.7906,862200.0],["1992-07-24",2.7906,2.8154,2.7782,2.8154,1165800.0],["1992-07-27",2.8278,2.9519,2.8278,2.9147,1238400.0],["1992-07-28",2.9271,3.0015,2.9147,2.9395,1284600.0],["1992-07-29",2.9643,2.9643,2.9395,2.9519,1268400.0],["1992-07-30",2.9519,2.9891,2.9519,2.9767,853200.0],["1992-07-31",2.9643,2.9767,2.9395,2.9519,258000.0],["1992-08-03",2.9271,2.9767,2.9271,2.9643,582000.0],["1992-08-04",2.9519,2.9767,2.9395,2.9643,591000.0],["1992-08-05",2.9767,2.9891,2.9519,2.9643,338400.0],["1992-08-06",2.9767,2.9891,2.9643,2.9891,1155000.0],["1992-08-07",2.9891,3.0635,2.9767,3.0139,1621200.0],["1992-08-10",2.9891,3.0015,2.9519,2.9767,587400.0],["1992-08-11",2.9767,2.9767,2.9271,2.9643,238800.0],["1992-08-12",2.9767,2.9767,2.9147,2.9147,558000.0],["1992-08-13",2.8899,2.9023,2.8154,2.8402,683400.0],["1992-08-14",2.8527,2.8651,2.8402,2.8402,690000.0],["1992-08-17",2.8388,2.8512,2.8263,2.8388,945000.0],["1992-08-18",2.8388,2.8637,2.8263,2.8388,693000.0],["1992-08-19",2.8637,2.9384,2.8637,2.8886,669000.0],["1992-08-20",2.9135,2.9259,2.8637,2.8761,582600.0],["1992-08-21",2.901,2.9135,2.8139,2.8388,436200.0],["1992-08-24",2.8263,2.8263,2.7641,2.7765,181200.0],["1992-08-25",2.7392,2.7765,2.7392,2.7765,808800.0],["1992-08-26",2.789,2.8388,2.7765,2.7765,921000.0],["1992-08-27",2.789,2.8512,2.7641,2.8263,942000.0],["1992-08-28",2.8263,2.8388,2.8139,2.8139,559200.0],["1992-08-31",2.8388,2.8637,2.789,2.789,1434600.0],["1992-09-01",2.789,2.8886,2.789,2.8886,1106400.0],["1992-09-02",2.8886,2.9259,2.8761,2.9259,648600.0],["1992-09-03",2.9384,2.9633,2.9384,2.9633,839400.0],["1992-09-04",2.9757,2.9757,2.901,2.901,840600.0],["1992-09-08",2.9135,2.9135,2.8263,2.8263,252600.0],["1992-09-09",2.8263,2.8761,2.8263,2.8637,652800.0],["1992-09-10",2.8637,2.901,2.8388,2.8886,1204800.0],["1992-09-11",2.901,2.9508,2.8761,2.9259,957000.0],["1992-09-14",2.9508,2.9757,2.901,2.9757,816600.0],["1992-09-15",2.9757,2.9757,2.9384,2.9508,461400.0],["1992-09-16",2.9384,2.9384,2.901,2.9259,867600.0],["1992-09-17",2.9259,2.9259,2.8637,2.8761,1317600.0],["1992-09-18",2.8886,2.8886,2.8388,2.8761,874200.0],["1992-09-21",2.8886,2.8886,2.8512,2.8761,256800.0],["1992-09-22",2.8886,2.8886,2.789,2.789,1059000.0],["1992-09-23",2.789,2.789,2.7765,2.789,1451400.0],["1992-09-24",2.789,2.789,2.7142,2.7516,1164000.0],["1992-09-25",2.7641,2.7641,2.6644,2.6893,1575000.0],["1992-09-28",2.6893,2.8263,2.6893,2.8263,551400.0],["1992-09-29",2.8139,2.8637,2.8014,2.8388,273000.0],["1992-09-30",2.8388,2.8388,2.789,2.8014,618600.0],["1992-10-01",2.7765,2.789,2.7392,2.7641,984600.0],["1992-10-02",2.7516,2.7765,2.7392,2.7765,1984200.0],["1992-10-05",2.764,2.7765,2.6893,2.7142,1387800.0],["1992-10-06",2.7018,2.7516,2.7018,2.7392,913200.0],["1992-10-07",2.7641,2.7641,2.7267,2.7267,304200.0],["1992-10-08",2.7516,2.7765,2.7392,2.7765,496800.0],["1992-10-09",2.789,2.789,2.7516,2.7641,375000.0],["1992-10-12",2.7641,2.7641,2.7516,2.7516,379800.0],["1992-10-13",2.7765,2.8512,2.7641,2.8388,975600.0],["1992-10-14",2.8388,2.8388,2.8139,2.8139,526800.0],["1992-10-15",2.8139,2.8512,2.8139,2.8388,658800.0],["1992-10-16",2.8388,2.8761,2.8263,2.8761,930600.0],["1992-10-19",2.8512,2.901,2.8512,2.8886,747000.0],["1992-10-20",2.8886,2.9384,2.8761,2.8761,856800.0],["1992-10-21",2.8886,2.901,2.8761,2.8761,640800.0],["1992-10-22",2.8886,2.901,2.8761,2.8761,553200.0],["1992-10-23",2.8761,2.8886,2.8388,2.8388,1320000.0],["1992-10-26",2.8388,2.8886,2.8388,2.8886,199800.0],["1992-10-27",2.8761,2.9135,2.8637,2.8761,598200.0],["1992-10-28",2.8761,2.8886,2.8263,2.8637,377400.0],["1992-10-29",2.8637,2.8886,2.8512,2.8761,534000.0],["1992-10-30",2.8761,2.9135,2.8263,2.901,488400.0],["1992-11-02",2.8886,2.9135,2.8886,2.901,602400.0],["1992-11-03",2.901,2.9135,2.8886,2.901,612600.0],["1992-11-04",2.9135,2.9384,2.901,2.901,433800.0],["1992-11-05",2.8886,2.9135,2.8637,2.8761,574800.0],["1992-11-06",2.8886,2.901,2.8512,2.8886,456600.0],["1992-11-09",2.901,2.901,2.8761,2.8761,433200.0],["1992-11-10",2.9135,2.9633,2.9135,2.9508,1665000.0],["1992-11-11",2.9633,2.9757,2.9259,2.9508,1306200.0],["1992-11-12",2.9633,2.9757,2.8761,2.901,887400.0],["1992-11-13",2.901,2.9259,2.8761,2.9135,1178400.0],["1992-11-16",2.887,2.912,2.862,2.8745,339000.0],["1992-11-17",2.887,2.912,2.8745,2.912,498000.0],["1992-11-18",2.9245,2.9495,2.8995,2.937,1419600.0],["1992-11-19",2.962,2.962,2.937,2.9495,726600.0],["1992-11-20",2.9869,3.0119,2.962,3.0119,1055400.0],["1992-11-23",3.0244,3.0869,2.9619,3.0744,663600.0],["1992-11-24",3.0744,3.1744,3.0494,3.1744,1444200.0],["1992-11-25",3.1744,3.1869,3.1244,3.1244,931800.0],["1992-11-27",3.1244,3.1369,3.0869,3.0869,207600.0],["1992-11-30",3.0994,3.1244,3.0744,3.1119,616800.0],["1992-12-01",3.0744,3.1369,3.0619,3.1369,450600.0],["1992-12-02",3.1619,3.1744,3.1244,3.1369,842400.0],["1992-12-03",3.1619,3.1994,3.1494,3.1619,799200.0],["1992-12-04",3.1744,3.2369,3.1619,3.1994,1327200.0],["1992-12-07",3.1994,3.2244,3.1994,3.2244,704400.0],["1992-12-08",3.2369,3.2869,3.2119,3.2619,738000.0],["1992-12-09",3.2619,3.2744,3.2244,3.2369,1091400.0],["1992-12-10",3.2119,3.2869,3.1744,3.1869,1221600.0],["1992-12-11",3.1744,3.1869,3.1369,3.1619,500400.0],["1992-12-14",3.1869,3.2119,3.1494,3.1494,502200.0],["1992-12-15",3.1494,3.1494,3.1119,3.1244,691800.0],["1992-12-16",3.1369,3.1494,3.1244,3.1369,531000.0],["1992-12-17",3.1119,3.1244,3.0369,3.1244,936000.0],["1992-12-18",3.1494,3.1494,3.1369,3.1494,1879200.0],["1992-12-21",3.1244,3.1619,3.1119,3.1369,589200.0],["1992-12-22",3.1619,3.1744,3.0869,3.1369,1268400.0],["1992-12-23",3.1369,3.1619,3.1119,3.1369,699000.0],["1992-12-24",3.1494,3.1619,3.1369,3.1619,204600.0],["1992-12-28",3.1744,3.1869,3.1244,3.1494,1050600.0],["1992-12-29",3.1244,3.1869,3.1244,3.1369,1193400.0],["1992-12-30",3.1369,3.1494,3.1244,3.1244,214800.0],["1992-12-31",3.0994,3.1119,3.0244,3.0619,1015200.0],["1993-01-04",3.0744,3.1244,3.0619,3.0994,930600.0],["1993-01-05",3.0869,3.0869,3.0119,3.0244,1026600.0],["1993-01-06",3.0244,3.0744,2.9994,3.0744,569400.0],["1993-01-07",3.0869,3.1119,3.0494,3.0494,1348800.0],["1993-01-08",3.0494,3.0619,3.0119,3.0119,1064400.0],["1993-01-11",2.9994,3.0244,2.9994,3.0119,598800.0],["1993-01-12",3.0119,3.0369,2.9994,3.0369,875400.0],["1993-01-13",3.0369,3.0744,3.0369,3.0494,422400.0],["1993-01-14",3.0369,3.0869,3.0244,3.0869,724800.0],["1993-01-15",3.1119,3.1619,3.0994,3.0994,1528200.0],["1993-01-18",3.0619,3.0744,3.0369,3.0494,367800.0],["1993-01-19",3.0244,3.1369,3.0244,3.1244,576600.0],["1993-01-20",3.0994,3.0994,3.0244,3.0744,811800.0],["1993-01-21",3.0869,3.0994,2.9994,3.0119,1804200.0],["1993-01-22",3.0119,3.0619,3.0119,3.0244,1602600.0],["1993-01-25",3.0244,3.0494,2.9994,3.0369,1286400.0],["1993-01-26",3.0494,3.0869,3.0369,3.0744,879000.0],["1993-01-27",3.0619,3.0744,3.0494,3.0494,875400.0],["1993-01-28",3.0744,3.0994,3.0369,3.0369,912000.0],["1993-01-29",3.0244,3.0869,3.0244,3.0744,1506600.0],["1993-02-01",3.0619,3.1369,3.0619,3.1119,2317200.0],["1993-02-02",3.1244,3.1494,3.1119,3.1369,1060800.0],["1993-02-03",3.1494,3.2619,3.1369,3.2494,1234200.0],["1993-02-04",3.2744,3.2994,3.2119,3.2244,2296800.0],["1993-02-05",3.2244,3.2869,3.2119,3.2869,825600.0],["1993-02-08",3.2869,3.3619,3.2619,3.3369,835800.0],["1993-02-09",3.3619,3.3994,3.2494,3.2744,1887600.0],["1993-02-10",3.2869,3.3244,3.2869,3.2994,1869000.0],["1993-02-11",3.3244,3.3369,3.2994,3.3119,1410600.0],["1993-02-12",3.2994,3.3369,3.2744,3.2994,924600.0],["1993-02-16",3.3244,3.3244,3.1994,3.2119,703200.0],["1993-02-17",3.2369,3.2744,3.1744,3.2119,1349400.0],["1993-02-18",3.2244,3.2369,3.1744,3.1869,604800.0],["1993-02-19",3.1994,3.1994,3.0994,3.1244,556200.0],["1993-02-22",3.1494,3.1744,3.1369,3.1619,431400.0],["1993-02-23",3.1745,3.1745,3.1368,3.1619,829800.0],["1993-02-24",3.1619,3.2372,3.1494,3.2372,805800.0],["1993-02-25",3.2999,3.2999,3.2623,3.2874,1024800.0],["1993-02-26",3.2748,3.2874,3.2623,3.2874,583200.0],["1993-03-01",3.2748,3.2999,3.2372,3.2497,605400.0],["1993-03-02",3.2372,3.2748,3.187,3.2748,859800.0],["1993-03-03",3.2497,3.3125,3.2121,3.3125,649800.0],["1993-03-04",3.3125,3.3125,3.2874,3.2999,1180800.0],["1993-03-05",3.3125,3.3125,3.2372,3.2372,672000.0],["1993-03-08",3.2874,3.3501,3.2748,3.3501,576000.0],["1993-03-09",3.3501,3.3501,3.2999,3.3125,726000.0],["1993-03-10",3.3125,3.3627,3.2748,3.3501,492600.0],["1993-03-11",3.3125,3.3376,3.2874,3.325,436800.0],["1993-03-12",3.3376,3.3376,3.2372,3.2372,354000.0],["1993-03-15",3.1996,3.2372,3.1745,3.2246,747000.0],["1993-03-16",3.2246,3.2372,3.1996,3.1996,656400.0],["1993-03-17",3.1996,3.2497,3.187,3.1996,795000.0],["1993-03-18",3.2121,3.2623,3.1996,3.2623,1468800.0],["1993-03-19",3.3376,3.3376,3.2497,3.2748,1380000.0],["1993-03-22",3.2623,3.325,3.2623,3.2874,910200.0],["1993-03-23",3.3125,3.3125,3.2748,3.2874,485400.0],["1993-03-24",3.2623,3.3627,3.2623,3.3501,1776000.0],["1993-03-25",3.3501,3.4254,3.3501,3.4003,1443000.0],["1993-03-26",3.4003,3.4129,3.3752,3.3878,544800.0],["1993-03-29",3.4003,3.438,3.3878,3.4129,1194000.0],["1993-03-30",3.438,3.438,3.4129,3.438,314400.0],["1993-03-31",3.438,3.438,3.3376,3.3376,930600.0],["1993-04-01",3.3501,3.4003,3.3376,3.3878,619200.0],["1993-04-02",3.3878,3.3878,3.3376,3.3627,747600.0],["1993-04-05",3.3501,3.3627,3.325,3.325,1284600.0],["1993-04-06",3.3125,3.325,3.2623,3.2999,861000.0],["1993-04-07",3.2999,3.3125,3.2874,3.3125,480000.0],["1993-04-08",3.3125,3.3125,3.2623,3.2999,321000.0],["1993-04-12",3.325,3.325,3.2874,3.3125,845400.0],["1993-04-13",3.3376,3.3878,3.325,3.3878,623400.0],["1993-04-14",3.4129,3.4505,3.3878,3.4254,838200.0],["1993-04-15",3.4505,3.4505,3.4003,3.4003,426600.0],["1993-04-16",3.4003,3.438,3.3878,3.4003,544800.0],["1993-04-19",3.4129,3.4129,3.2999,3.3752,450600.0],["1993-04-20",3.3627,3.4003,3.3125,3.3125,1138200.0],["1993-04-21",3.3125,3.3125,3.2623,3.2748,1808400.0],["1993-04-22",3.2874,3.2999,3.2121,3.2748,805800.0],["1993-04-23",3.2497,3.3501,3.2497,3.2623,1272000.0],["1993-04-26",3.2372,3.2372,3.1243,3.1494,861000.0],["1993-04-27",3.1619,3.187,3.1368,3.1745,812400.0],["1993-04-28",3.1745,3.187,3.1494,3.1745,664800.0],["1993-04-29",3.1996,3.1996,3.1243,3.1996,711600.0],["1993-04-30",3.1745,3.2497,3.1745,3.2246,1065000.0],["1993-05-03",3.1996,3.2121,3.187,3.1996,756600.0],["1993-05-04",3.1745,3.1996,3.1117,3.1619,838800.0],["1993-05-05",3.1494,3.1996,3.1494,3.1745,295800.0],["1993-05-06",3.1619,3.1996,3.1117,3.1117,458400.0],["1993-05-07",3.1996,3.2497,3.187,3.2497,855000.0],["1993-05-10",3.2246,3.2999,3.2246,3.2999,843000.0],["1993-05-11",3.2999,3.3878,3.2748,3.3878,769200.0],["1993-05-12",3.3878,3.4254,3.3878,3.4003,947400.0],["1993-05-13",3.3627,3.3627,3.2121,3.2121,1320000.0],["1993-05-14",3.2121,3.2121,3.1368,3.1494,652800.0],["1993-05-17",3.1619,3.187,3.0866,3.1243,1076400.0],["1993-05-18",3.1368,3.1368,3.0866,3.1243,744000.0],["1993-05-19",3.1117,3.187,3.0615,3.187,544800.0],["1993-05-20",3.187,3.1996,3.0615,3.1117,645000.0],["1993-05-21",3.0866,3.1117,3.0364,3.0866,1274400.0],["1993-05-24",3.074,3.1244,3.074,3.1244,372000.0],["1993-05-25",3.1244,3.137,3.1118,3.137,413400.0],["1993-05-26",3.137,3.1496,3.1244,3.1496,1326600.0],["1993-05-27",3.1496,3.1748,3.137,3.1622,346200.0],["1993-05-28",3.1748,3.1748,3.0866,3.1118,362400.0],["1993-06-01",3.137,3.1748,3.137,3.1496,907800.0],["1993-06-02",3.1622,3.1874,3.1244,3.1496,2422800.0],["1993-06-03",3.1244,3.1496,3.1118,3.1496,1128000.0],["1993-06-04",3.137,3.137,3.1118,3.137,1410000.0],["1993-06-07",3.1496,3.1496,3.0866,3.0992,928200.0],["1993-06-08",3.1118,3.137,3.0866,3.0866,450600.0],["1993-06-09",3.1118,3.137,3.1118,3.1244,624000.0],["1993-06-10",3.0992,3.0992,3.0362,3.0488,702000.0],["1993-06-11",3.074,3.1496,3.074,3.1496,605400.0],["1993-06-14",3.1244,3.1496,3.074,3.1496,357600.0],["1993-06-15",3.1244,3.2252,3.1244,3.2252,481200.0],["1993-06-16",3.2,3.2126,3.1622,3.2126,477600.0],["1993-06-17",3.2,3.2,3.1496,3.2,650400.0],["1993-06-18",3.2,3.2,3.1622,3.1748,683400.0],["1993-06-21",3.2,3.2252,3.1874,3.2126,471600.0],["1993-06-22",3.2252,3.2378,3.2126,3.2252,810600.0],["1993-06-23",3.2252,3.2504,3.1496,3.1496,1212600.0],["1993-06-24",3.1244,3.1622,3.0866,3.1118,899400.0],["1993-06-25",3.137,3.1496,3.1244,3.1496,271200.0],["1993-06-28",3.137,3.2,3.137,3.1748,834600.0],["1993-06-29",3.1748,3.1748,3.1244,3.1496,1643400.0],["1993-06-30",3.2,3.2756,3.1748,3.263,905400.0],["1993-07-01",3.2378,3.263,3.2252,3.2252,511200.0],["1993-07-02",3.2378,3.2378,3.1874,3.2,301800.0],["1993-07-06",3.2252,3.2252,3.1622,3.1622,904200.0],["1993-07-07",3.1748,3.2252,3.1496,3.1874,570000.0],["1993-07-08",3.1748,3.1874,3.1244,3.1622,1187400.0],["1993-07-09",3.1874,3.2,3.0614,3.1748,466800.0],["1993-07-12",3.1748,3.1748,3.1118,3.1244,294000.0],["1993-07-13",3.1244,3.1244,3.011,3.0614,1244400.0],["1993-07-14",3.1118,3.1748,3.1118,3.137,1464000.0],["1993-07-15",3.1496,3.1874,3.1118,3.1748,607800.0],["1993-07-16",3.1748,3.1748,3.0488,3.137,1115400.0],["1993-07-19",3.1244,3.1244,3.0866,3.1118,1105800.0],["1993-07-20",3.137,3.1496,3.0866,3.137,1017000.0],["1993-07-21",3.137,3.2252,3.0866,3.2,2054400.0],["1993-07-22",3.2252,3.2378,3.1874,3.2126,960600.0],["1993-07-23",3.2126,3.2252,3.2,3.2126,583200.0],["1993-07-26",3.2252,3.263,3.2126,3.2504,777000.0],["1993-07-27",3.263,3.263,3.1874,3.2,373200.0],["1993-07-28",3.2126,3.2252,3.1874,3.2126,309000.0],["1993-07-29",3.2126,3.2252,3.1874,3.2126,463200.0],["1993-07-30",3.1748,3.2,3.1748,3.2,803400.0],["1993-08-02",3.2,3.2126,3.1748,3.2,641400.0],["1993-08-03",3.2,3.2126,3.1874,3.2126,1198200.0],["1993-08-04",3.2126,3.2126,3.1874,3.1874,650400.0],["1993-08-05",3.2,3.2126,3.1622,3.2,219600.0],["1993-08-06",3.1874,3.2126,3.1874,3.2126,215400.0],["1993-08-09",3.2126,3.2378,3.2126,3.2252,317400.0],["1993-08-10",3.2504,3.2504,3.2126,3.2126,655200.0],["1993-08-11",3.2252,3.2378,3.2,3.2252,301200.0],["1993-08-12",3.2378,3.2882,3.2252,3.263,654600.0],["1993-08-13",3.2882,3.3008,3.2756,3.2756,555000.0],["1993-08-16",3.3008,3.3512,3.2882,3.3512,1078200.0],["1993-08-17",3.3512,3.3638,3.3008,3.3134,558000.0],["1993-08-18",3.3386,3.3638,3.3134,3.3512,817200.0],["1993-08-19",3.3512,3.3638,3.3386,3.3512,840000.0],["1993-08-20",3.3764,3.389,3.3386,3.3386,1374000.0],["1993-08-23",3.3512,3.3512,3.3133,3.326,1150800.0],["1993-08-24",3.3386,3.3639,3.326,3.3512,550800.0],["1993-08-25",3.3639,3.4651,3.3639,3.3892,1066200.0],["1993-08-26",3.4018,3.4145,3.3639,3.3765,437400.0],["1993-08-27",3.3765,3.3765,3.3512,3.3639,577200.0],["1993-08-30",3.3765,3.4145,3.3639,3.4145,1445400.0],["1993-08-31",3.4145,3.4398,3.4018,3.4398,739800.0],["1993-09-01",3.4145,3.4524,3.3892,3.4398,820200.0],["1993-09-02",3.4271,3.5156,3.4271,3.4524,753000.0],["1993-09-03",3.4651,3.4904,3.4398,3.4651,590400.0],["1993-09-07",3.4398,3.4524,3.3892,3.4271,520200.0],["1993-09-08",3.4018,3.4524,3.4018,3.4524,1299000.0],["1993-09-09",3.4398,3.5156,3.4398,3.503,414600.0],["1993-09-10",3.503,3.5409,3.4777,3.5409,586200.0],["1993-09-13",3.5409,3.5662,3.4777,3.503,1083600.0],["1993-09-14",3.4777,3.4904,3.4398,3.4524,639600.0],["1993-09-15",3.4524,3.4524,3.3892,3.4524,496200.0],["1993-09-16",3.4651,3.5283,3.4524,3.5156,691200.0],["1993-09-17",3.4524,3.503,3.4145,3.4524,1999800.0],["1993-09-20",3.4651,3.5536,3.4651,3.5409,1695600.0],["1993-09-21",3.5409,3.6042,3.4904,3.5156,1232400.0],["1993-09-22",3.5536,3.6168,3.5409,3.6042,2873400.0],["1993-09-23",3.5915,3.6042,3.5283,3.5662,981600.0],["1993-09-24",3.5789,3.5789,3.5156,3.5156,607800.0],["1993-09-27",3.5409,3.5915,3.5156,3.5409,489000.0],["1993-09-28",3.5662,3.6042,3.5536,3.6042,870000.0],["1993-09-29",3.5789,3.5915,3.5409,3.5662,1809000.0],["1993-09-30",3.5662,3.6548,3.5662,3.6421,1023000.0],["1993-10-01",3.6421,3.6674,3.6168,3.6421,1181400.0],["1993-10-04",3.6168,3.6421,3.6168,3.6421,586800.0],["1993-10-05",3.6548,3.6548,3.5536,3.5536,703200.0],["1993-10-06",3.5536,3.5662,3.4904,3.5409,1087800.0],["1993-10-07",3.5536,3.5536,3.5156,3.5156,427200.0],["1993-10-08",3.5409,3.5536,3.4524,3.4904,986400.0],["1993-10-11",3.5156,3.5156,3.4904,3.4904,549000.0],["1993-10-12",3.503,3.5536,3.503,3.5536,792600.0],["1993-10-13",3.5536,3.5789,3.5536,3.5789,885000.0],["1993-10-14",3.5915,3.6421,3.5662,3.5662,727200.0],["1993-10-15",3.5915,3.5915,3.503,3.5915,663600.0],["1993-10-18",3.5915,3.6421,3.5915,3.6421,303600.0],["1993-10-19",3.6421,3.6421,3.5915,3.6168,764400.0],["1993-10-20",3.6295,3.6548,3.6042,3.6295,533400.0],["1993-10-21",3.6421,3.6548,3.6168,3.6548,647400.0],["1993-10-22",3.6548,3.6927,3.6295,3.6295,715200.0],["1993-10-25",3.6168,3.6421,3.5915,3.6042,568200.0],["1993-10-26",3.6042,3.6042,3.5789,3.5789,240600.0],["1993-10-27",3.5789,3.6168,3.5536,3.6168,352800.0],["1993-10-28",3.6295,3.7053,3.6295,3.68,555000.0],["1993-10-29",3.68,3.7053,3.6674,3.6927,470400.0],["1993-11-01",3.6674,3.7559,3.6674,3.7306,724800.0],["1993-11-02",3.7053,3.7053,3.5662,3.6295,700800.0],["1993-11-03",3.6295,3.6421,3.6042,3.6295,498000.0],["1993-11-04",3.6168,3.6548,3.6042,3.6421,1947600.0],["1993-11-05",3.6168,3.6548,3.5915,3.6421,840000.0],["1993-11-08",3.6548,3.6548,3.5789,3.5789,529200.0],["1993-11-09",3.5915,3.6421,3.5789,3.6168,451200.0],["1993-11-10",3.5915,3.6295,3.5789,3.6042,519000.0],["1993-11-11",3.5789,3.6042,3.5536,3.5789,511800.0],["1993-11-12",3.6042,3.6042,3.5536,3.5915,389400.0],["1993-11-15",3.6042,3.6042,3.5408,3.5534,789600.0],["1993-11-16",3.5661,3.6042,3.5661,3.5915,407400.0],["1993-11-17",3.5915,3.5915,3.5154,3.5154,411000.0],["1993-11-18",3.5027,3.5534,3.4646,3.5534,784200.0],["1993-11-19",3.5408,3.5408,3.4773,3.5027,1263000.0],["1993-11-22",3.5154,3.5281,3.4646,3.5027,857400.0],["1993-11-23",3.5154,3.5154,3.4265,3.4519,450000.0],["1993-11-24",3.4773,3.5281,3.3377,3.3631,2721000.0],["1993-11-26",3.4012,3.4012,3.3377,3.3631,618000.0],["1993-11-29",3.3758,3.4646,3.3758,3.4012,1424400.0],["1993-11-30",3.4012,3.4012,3.3504,3.3504,985200.0],["1993-12-01",3.3885,3.4012,3.325,3.3377,1856400.0],["1993-12-02",3.3631,3.3631,3.325,3.3377,701400.0],["1993-12-03",3.3631,3.4012,3.3504,3.3631,828000.0],["1993-12-06",3.3758,3.4519,3.3758,3.4012,1644000.0],["1993-12-07",3.3885,3.4012,3.3631,3.3758,537000.0],["1993-12-08",3.3758,3.3885,3.3631,3.3758,1243800.0],["1993-12-09",3.3885,3.4012,3.3631,3.3631,1206600.0],["1993-12-10",3.3631,3.3758,3.3504,3.3504,1468800.0],["1993-12-13",3.3758,3.3885,3.3504,3.3631,1549200.0],["1993-12-14",3.3885,3.3885,3.3504,3.3504,786000.0],["1993-12-15",3.3758,3.4012,3.3631,3.3885,774000.0],["1993-12-16",3.4265,3.5027,3.4265,3.49,1055400.0],["1993-12-17",3.49,3.5915,3.49,3.5915,1731000.0],["1993-12-20",3.6042,3.693,3.5788,3.6804,1405800.0],["1993-12-21",3.6042,3.6296,3.5154,3.5534,2215200.0],["1993-12-22",3.5534,3.5915,3.5154,3.5661,1566600.0],["1993-12-23",3.5408,3.5788,3.5281,3.5281,906000.0],["1993-12-27",3.5534,3.5788,3.5281,3.5534,514800.0],["1993-12-28",3.5788,3.5788,3.49,3.5281,402000.0],["1993-12-29",3.5281,3.6677,3.5281,3.6677,1473600.0],["1993-12-30",3.655,3.8073,3.655,3.7184,2339400.0],["1993-12-31",3.7057,3.7184,3.6296,3.6296,847200.0],["1994-01-03",3.6296,3.6296,3.5154,3.5915,447000.0],["1994-01-04",3.5788,3.5788,3.5281,3.5408,334800.0],["1994-01-05",3.5281,3.5281,3.4138,3.4392,1190400.0],["1994-01-06",3.4519,3.4519,3.4012,3.4138,766200.0],["1994-01-07",3.4519,3.4646,3.4265,3.4392,477600.0],["1994-01-10",3.4392,3.4646,3.3885,3.4392,1404000.0],["1994-01-11",3.4519,3.5281,3.4519,3.5154,742200.0],["1994-01-12",3.49,3.49,3.3885,3.4392,1036800.0],["1994-01-13",3.4646,3.4773,3.4265,3.4519,399000.0],["1994-01-14",3.4519,3.4646,3.4139,3.4519,804000.0],["1994-01-17",3.4519,3.49,3.3885,3.49,1086000.0],["1994-01-18",3.5154,3.5534,3.4773,3.4773,1558800.0],["1994-01-19",3.4773,3.5027,3.4646,3.4773,1102200.0],["1994-01-20",3.5281,3.5661,3.5154,3.5408,1389000.0],["1994-01-21",3.6042,3.6169,3.5408,3.5534,1801200.0],["1994-01-24",3.5535,3.5535,3.49,3.5154,723600.0],["1994-01-25",3.5281,3.5281,3.4519,3.4646,1063800.0],["1994-01-26",3.49,3.49,3.3758,3.3758,1186800.0],["1994-01-27",3.3885,3.4519,3.3885,3.4265,601800.0],["1994-01-28",3.4773,3.5154,3.4519,3.49,3085200.0],["1994-01-31",3.5027,3.5154,3.4646,3.4646,1692600.0],["1994-02-01",3.4646,3.49,3.4646,3.4646,667200.0],["1994-02-02",3.4646,3.5154,3.4646,3.5154,703200.0],["1994-02-03",3.5408,3.5534,3.4138,3.4138,1411800.0],["1994-02-04",3.3885,3.4773,3.3758,3.4773,2668200.0],["1994-02-07",3.4519,3.4646,3.4138,3.4265,1002000.0],["1994-02-08",3.4265,3.4773,3.4012,3.4265,910800.0],["1994-02-09",3.4519,3.5154,3.4392,3.4773,779400.0],["1994-02-10",3.4773,3.4773,3.4392,3.4519,599400.0],["1994-02-11",3.4773,3.5281,3.4519,3.5281,901200.0],["1994-02-14",3.5027,3.5027,3.4646,3.49,321600.0],["1994-02-15",3.49,3.5281,3.4773,3.5281,995400.0],["1994-02-16",3.5154,3.6042,3.5154,3.5915,1441200.0],["1994-02-17",3.6042,3.6169,3.49,3.5534,1177800.0],["1994-02-18",3.5534,3.5534,3.4265,3.5534,1480200.0],["1994-02-22",3.555,3.555,3.4913,3.5422,1579800.0],["1994-02-23",3.5422,3.5805,3.5422,3.5805,411600.0],["1994-02-24",3.5677,3.5677,3.4658,3.4913,1016400.0],["1994-02-25",3.504,3.5295,3.4658,3.5168,666600.0],["1994-02-28",3.5422,3.5932,3.5422,3.5932,661200.0],["1994-03-01",3.5677,3.5677,3.4658,3.4913,349800.0],["1994-03-02",3.4403,3.4785,3.4021,3.4148,1277400.0],["1994-03-03",3.4021,3.4276,3.3639,3.4021,664800.0],["1994-03-04",3.4148,3.4148,3.3511,3.3639,596400.0],["1994-03-07",3.3766,3.4021,3.3639,3.3639,1713600.0],["1994-03-08",3.3639,3.4148,3.3384,3.3384,1777800.0],["1994-03-09",3.3256,3.3639,3.2874,3.3511,1021200.0],["1994-03-10",3.3511,3.3511,3.2747,3.3511,1554600.0],["1994-03-11",3.3384,3.3511,3.3001,3.3511,987600.0],["1994-03-14",3.3639,3.4148,3.3256,3.3511,747600.0],["1994-03-15",3.3639,3.3766,3.3384,3.3511,473400.0],["1994-03-16",3.3384,3.3384,3.3001,3.3256,916800.0],["1994-03-17",3.3256,3.3256,3.2874,3.3129,1149600.0],["1994-03-18",3.2874,3.3001,3.2492,3.2874,3634800.0],["1994-03-21",3.2747,3.3129,3.2619,3.3001,1096800.0],["1994-03-22",3.2747,3.3001,3.2619,3.2619,2132400.0],["1994-03-23",3.2619,3.3256,3.2364,3.3001,2702400.0],["1994-03-24",3.3129,3.3129,3.2747,3.2874,890400.0],["1994-03-25",3.2874,3.3129,3.2747,3.2747,1039800.0],["1994-03-28",3.2874,3.2874,3.2747,3.2747,952200.0],["1994-03-29",3.2747,3.2874,3.2364,3.2364,1149600.0],["1994-03-30",3.2492,3.2874,3.2109,3.2237,1791600.0],["1994-03-31",3.2619,3.2619,3.1855,3.2492,3606600.0],["1994-04-04",3.1855,3.2364,3.1727,3.1982,1732200.0],["1994-04-05",3.2492,3.3129,3.2492,3.2747,1883400.0],["1994-04-06",3.2874,3.3001,3.2619,3.2747,1358400.0],["1994-04-07",3.2874,3.3001,3.2747,3.3001,976200.0],["1994-04-08",3.2874,3.3001,3.2747,3.2747,1036200.0],["1994-04-11",3.2874,3.2874,3.2492,3.2747,3581400.0],["1994-04-12",3.2747,3.2874,3.2619,3.2619,601200.0],["1994-04-13",3.2747,3.2874,3.2109,3.2364,889200.0],["1994-04-14",3.2619,3.2619,3.2237,3.2364,528600.0],["1994-04-15",3.2747,3.2874,3.2364,3.2492,1162800.0],["1994-04-18",3.2619,3.2747,3.2364,3.2619,1381200.0],["1994-04-19",3.2619,3.2747,3.2364,3.2619,1585200.0],["1994-04-20",3.2619,3.2747,3.2364,3.2619,1296600.0],["1994-04-21",3.2619,3.3001,3.2619,3.3001,1326600.0],["1994-04-22",3.3129,3.3129,3.2747,3.2747,1378200.0],["1994-04-25",3.2747,3.3129,3.2619,3.3129,909600.0],["1994-04-26",3.2874,3.3001,3.2619,3.2747,748800.0],["1994-04-28",3.2747,3.2874,3.211,3.211,1597200.0],["1994-04-29",3.2237,3.2237,3.1727,3.211,2389800.0],["1994-05-02",3.2364,3.2492,3.1855,3.2364,359400.0],["1994-05-03",3.2492,3.2747,3.2109,3.2492,2327400.0],["1994-05-04",3.2364,3.2364,3.1855,3.1982,506400.0],["1994-05-05",3.1982,3.2237,3.16,3.16,1356600.0],["1994-05-06",3.1345,3.1345,3.0326,3.058,1440000.0],["1994-05-09",3.058,3.0708,3.0071,3.0071,1579800.0],["1994-05-10",3.0453,3.058,3.0198,3.0326,856800.0],["1994-05-11",3.0453,3.0453,3.0326,3.0326,2089200.0],["1994-05-12",3.0708,3.0835,3.0453,3.0453,1417800.0],["1994-05-13",3.058,3.0963,3.0453,3.0963,904800.0],["1994-05-16",3.0963,3.0963,3.0453,3.0453,590400.0],["1994-05-17",3.0326,3.0708,3.0326,3.0453,1110600.0],["1994-05-18",3.0708,3.0835,3.058,3.0708,633600.0],["1994-05-19",3.0708,3.109,3.0708,3.0708,581400.0],["1994-05-20",3.0708,3.0708,3.0453,3.0453,1771800.0],["1994-05-23",3.0468,3.0596,3.034,3.0468,633000.0],["1994-05-24",3.0468,3.1108,3.0468,3.0724,628800.0],["1994-05-25",3.0852,3.0852,3.0724,3.0852,703800.0],["1994-05-26",3.0852,3.1493,3.0852,3.1493,1211400.0],["1994-05-27",3.1493,3.1749,3.1493,3.1749,2041800.0],["1994-05-31",3.1749,3.2261,3.1749,3.2261,927600.0],["1994-06-01",3.2133,3.2133,3.1749,3.1749,963600.0],["1994-06-02",3.1749,3.2005,3.1749,3.1877,1521600.0],["1994-06-03",3.1877,3.2133,3.1877,3.1877,597600.0],["1994-06-06",3.2645,3.3157,3.2645,3.2773,1009800.0],["1994-06-07",3.2773,3.2901,3.2389,3.2389,420600.0],["1994-06-08",3.2389,3.2773,3.2261,3.2645,435600.0],["1994-06-09",3.2389,3.2645,3.2261,3.2261,415800.0],["1994-06-10",3.2517,3.2645,3.2389,3.2517,823800.0],["1994-06-13",3.2517,3.2645,3.2517,3.2645,456000.0],["1994-06-14",3.2773,3.2901,3.2773,3.2773,1044600.0],["1994-06-15",3.2901,3.2901,3.2517,3.2517,487800.0],["1994-06-16",3.2645,3.2773,3.2389,3.2389,1041000.0],["1994-06-17",3.2517,3.2517,3.2005,3.2005,1436400.0],["1994-06-20",3.1877,3.2005,3.1749,3.1749,532200.0],["1994-06-21",3.1877,3.1877,3.1237,3.1365,528600.0],["1994-06-22",3.1621,3.1877,3.1621,3.1877,539400.0],["1994-06-23",3.1749,3.2005,3.1493,3.1493,316800.0],["1994-06-24",3.1493,3.1621,3.1237,3.1621,529800.0],["1994-06-27",3.1621,3.1621,3.0852,3.0852,718800.0],["1994-06-28",3.098,3.1365,3.0852,3.1365,1446000.0],["1994-06-29",3.1365,3.2005,3.098,3.1749,1302000.0],["1994-06-30",3.2005,3.2261,3.1493,3.2261,1034400.0],["1994-07-01",3.2389,3.2389,3.1621,3.2133,601200.0],["1994-07-05",3.2261,3.2261,3.2005,3.2133,408000.0],["1994-07-06",3.2133,3.2773,3.2133,3.2389,759600.0],["1994-07-07",3.2389,3.2517,3.2261,3.2517,727200.0],["1994-07-08",3.2261,3.2389,3.1749,3.2005,532800.0],["1994-07-11",3.2133,3.2133,3.098,3.1365,769200.0],["1994-07-12",3.1237,3.1237,3.1109,3.1237,749400.0],["1994-07-13",3.1365,3.1493,3.1108,3.1493,876000.0],["1994-07-14",3.2261,3.2773,3.1749,3.1749,1231800.0],["1994-07-15",3.1877,3.2005,3.1365,3.1749,1132200.0],["1994-07-18",3.2005,3.3029,3.2005,3.2773,1599000.0],["1994-07-19",3.3029,3.3157,3.2901,3.3029,600000.0],["1994-07-20",3.3157,3.3541,3.2773,3.2901,814800.0],["1994-07-21",3.3157,3.3157,3.2645,3.3157,1837200.0],["1994-07-22",3.3285,3.3669,3.3285,3.3413,2108400.0],["1994-07-25",3.3413,3.3669,3.3285,3.3413,501000.0],["1994-07-26",3.3285,3.3413,3.2645,3.3029,1930800.0],["1994-07-27",3.2773,3.3413,3.2645,3.3413,1177200.0],["1994-07-28",3.3541,3.3797,3.3285,3.3541,498600.0],["1994-07-29",3.3413,3.3669,3.3285,3.3413,376200.0],["1994-08-01",3.3413,3.4053,3.3413,3.4053,409800.0],["1994-08-02",3.4053,3.4565,3.4053,3.4309,1020600.0],["1994-08-03",3.4309,3.4949,3.4309,3.4949,1253400.0],["1994-08-04",3.4949,3.4949,3.4181,3.4181,1170000.0],["1994-08-05",3.4053,3.4181,3.3797,3.4053,706200.0],["1994-08-08",3.4181,3.4181,3.3541,3.3925,547200.0],["1994-08-09",3.3925,3.3925,3.3541,3.3541,753000.0],["1994-08-10",3.3797,3.3797,3.3285,3.3413,1711800.0],["1994-08-11",3.3413,3.3541,3.3285,3.3285,1390800.0],["1994-08-12",3.3413,3.3413,3.3157,3.3413,924000.0],["1994-08-15",3.3541,3.3541,3.3413,3.3541,369600.0],["1994-08-16",3.4053,3.4053,3.3541,3.3541,1420200.0],["1994-08-17",3.3669,3.3797,3.3413,3.3541,1252800.0],["1994-08-18",3.3669,3.3669,3.3157,3.3413,1701000.0],["1994-08-19",3.3285,3.3413,3.2901,3.3029,1008000.0],["1994-08-22",3.2787,3.343,3.253,3.3173,863400.0],["1994-08-23",3.3044,3.3687,3.2916,3.343,1432800.0],["1994-08-24",3.343,3.343,3.2916,3.3173,2122800.0],["1994-08-25",3.3301,3.3687,3.3173,3.3687,981000.0],["1994-08-26",3.3558,3.3944,3.343,3.3816,1528800.0],["1994-08-29",3.3944,3.4201,3.3301,3.3301,481200.0],["1994-08-30",3.3687,3.3944,3.343,3.3687,472200.0],["1994-08-31",3.3816,3.433,3.3687,3.4073,664200.0],["1994-09-01",3.3944,3.3944,3.3559,3.3687,947400.0],["1994-09-02",3.3687,3.3687,3.3301,3.343,882600.0],["1994-09-06",3.3559,3.3559,3.3301,3.343,712800.0],["1994-09-07",3.3559,3.3944,3.343,3.3944,703200.0],["1994-09-08",3.3816,3.4201,3.3816,3.4201,688200.0],["1994-09-09",3.3944,3.3944,3.3559,3.3687,1141200.0],["1994-09-12",3.3558,3.3944,3.3558,3.3816,809400.0],["1994-09-13",3.3559,3.3944,3.3301,3.3301,1195800.0],["1994-09-14",3.3558,3.3558,3.2916,3.3044,679200.0],["1994-09-15",3.3301,3.3687,3.3173,3.3559,951000.0],["1994-09-16",3.343,3.3687,3.3173,3.3559,1242600.0],["1994-09-19",3.3816,3.4073,3.3044,3.3044,669000.0],["1994-09-20",3.2787,3.2916,3.253,3.253,661800.0],["1994-09-21",3.2401,3.2658,3.2016,3.2144,1089600.0],["1994-09-22",3.2144,3.2658,3.2016,3.2016,500400.0],["1994-09-23",3.1887,3.253,3.1887,3.2144,498000.0],["1994-09-26",3.2144,3.2787,3.2144,3.2401,938400.0],["1994-09-27",3.2273,3.2658,3.2016,3.2144,455400.0],["1994-09-28",3.2016,3.2273,3.163,3.1758,833400.0],["1994-09-29",3.163,3.2273,3.163,3.2144,942000.0],["1994-09-30",3.2273,3.253,3.2016,3.2016,1008000.0],["1994-10-03",3.2273,3.2658,3.2144,3.2401,2285400.0],["1994-10-04",3.2273,3.2401,3.1244,3.1758,1147800.0],["1994-10-05",3.1758,3.1887,3.1244,3.1887,1734600.0],["1994-10-06",3.1758,3.1758,3.1373,3.163,756600.0],["1994-10-07",3.1887,3.2016,3.1758,3.1887,1254000.0],["1994-10-10",3.1887,3.2273,3.1887,3.2273,1099800.0],["1994-10-11",3.2273,3.3044,3.2273,3.2658,1431000.0],["1994-10-12",3.2787,3.3173,3.253,3.2916,823200.0],["1994-10-13",3.3301,3.3559,3.3173,3.343,2068800.0],["1994-10-14",3.343,3.3687,3.3044,3.3687,1488600.0],["1994-10-17",3.3816,3.3816,3.343,3.343,558000.0],["1994-10-18",3.343,3.3559,3.3301,3.3301,805800.0],["1994-10-19",3.3044,3.3687,3.3044,3.3559,814800.0],["1994-10-20",3.3301,3.343,3.2401,3.2658,1632600.0],["1994-10-21",3.2787,3.3559,3.2273,3.343,760200.0],["1994-10-24",3.343,3.4201,3.343,3.3816,1590600.0],["1994-10-25",3.3558,3.3687,3.3044,3.3173,853800.0],["1994-10-26",3.343,3.343,3.2787,3.2916,325800.0],["1994-10-27",3.3173,3.343,3.2916,3.343,243000.0],["1994-10-28",3.3301,3.4073,3.3173,3.3944,671400.0],["1994-10-31",3.3944,3.4201,3.3559,3.3559,580200.0],["1994-11-01",3.3558,3.3816,3.3173,3.3173,365400.0],["1994-11-02",3.2916,3.3687,3.2787,3.3173,451800.0],["1994-11-03",3.3173,3.3301,3.2787,3.2916,307800.0],["1994-11-04",3.3173,3.343,3.2658,3.2787,1094400.0],["1994-11-07",3.2787,3.3173,3.2658,3.3173,434400.0],["1994-11-08",3.3301,3.343,3.2916,3.3301,411000.0],["1994-11-09",3.3687,3.3687,3.2916,3.3301,801000.0],["1994-11-10",3.343,3.3687,3.3301,3.343,256200.0],["1994-11-11",3.3173,3.3301,3.2916,3.3044,693600.0],["1994-11-14",3.3189,3.3447,3.2931,3.306,814800.0],["1994-11-15",3.306,3.3705,3.2801,3.2801,763200.0],["1994-11-16",3.2931,3.3318,3.2931,3.2931,548400.0],["1994-11-17",3.2931,3.3189,3.2156,3.2285,717000.0],["1994-11-18",3.2285,3.2414,3.1768,3.1768,891600.0],["1994-11-21",3.2027,3.2156,3.151,3.1768,895800.0],["1994-11-22",3.151,3.1897,3.1252,3.1639,779400.0],["1994-11-23",3.1381,3.151,3.0735,3.1381,924000.0],["1994-11-25",3.1381,3.151,3.1252,3.1252,319800.0],["1994-11-28",3.1381,3.1768,3.1381,3.151,723600.0],["1994-11-29",3.1381,3.1768,3.1381,3.1768,550800.0],["1994-11-30",3.1897,3.2027,3.1639,3.1768,478200.0],["1994-12-01",3.1768,3.1768,3.1381,3.1381,617400.0],["1994-12-02",3.1381,3.1897,3.1381,3.1897,545400.0],["1994-12-05",3.2027,3.2156,3.1897,3.2027,310200.0],["1994-12-06",3.1897,3.2414,3.1897,3.2156,696600.0],["1994-12-07",3.2156,3.2285,3.2027,3.2156,636000.0],["1994-12-08",3.2414,3.2479,3.2027,3.2027,449400.0],["1994-12-09",3.2027,3.2156,3.1768,3.1897,1494600.0],["1994-12-12",3.1768,3.2156,3.1639,3.2027,637800.0],["1994-12-13",3.2027,3.2414,3.1897,3.1897,1581000.0],["1994-12-14",3.2027,3.2543,3.1768,3.2156,1804800.0],["1994-12-15",3.2285,3.2414,3.1768,3.1897,1175400.0],["1994-12-16",3.2156,3.3576,3.2156,3.3318,2202600.0],["1994-12-19",3.3447,3.3447,3.2414,3.2543,835200.0],["1994-12-20",3.2801,3.3318,3.2672,3.306,1203000.0],["1994-12-21",3.3318,3.3705,3.306,3.3318,2055000.0],["1994-12-22",3.3576,3.4093,3.3576,3.4093,1476600.0],["1994-12-23",3.4351,3.448,3.3705,3.3835,437400.0],["1994-12-27",3.3964,3.4222,3.3964,3.4222,274800.0],["1994-12-28",3.4222,3.4222,3.3576,3.3576,699000.0],["1994-12-29",3.3705,3.3835,3.3576,3.3576,592200.0],["1994-12-30",3.3576,3.448,3.3447,3.448,1572600.0],["1995-01-03",3.4093,3.4093,3.3447,3.4093,519000.0],["1995-01-04",3.3835,3.3964,3.3318,3.3447,521400.0],["1995-01-05",3.3705,3.4222,3.3447,3.4093,1113600.0],["1995-01-06",3.4093,3.4093,3.3835,3.3835,933000.0],["1995-01-09",3.3835,3.3835,3.3447,3.3705,523200.0],["1995-01-10",3.3835,3.4093,3.3576,3.3576,1486200.0],["1995-01-11",3.3835,3.3964,3.3447,3.3705,1070400.0],["1995-01-12",3.3835,3.4093,3.3705,3.4093,494400.0],["1995-01-13",3.4093,3.4222,3.3576,3.3576,1177200.0],["1995-01-16",3.3835,3.4222,3.3576,3.3705,1081200.0],["1995-01-17",3.3576,3.3835,3.3576,3.3705,1666800.0],["1995-01-18",3.3447,3.3964,3.3447,3.3576,804600.0],["1995-01-19",3.3576,3.4093,3.3447,3.4093,913200.0],["1995-01-20",3.3835,3.3835,3.3189,3.3318,815400.0],["1995-01-23",3.306,3.448,3.306,3.448,1222800.0],["1995-01-24",3.4351,3.5255,3.4093,3.5126,1165200.0],["1995-01-25",3.4997,3.5513,3.4868,3.5126,1319400.0],["1995-01-26",3.4997,3.4997,3.4739,3.4997,673200.0],["1995-01-27",3.4997,3.5126,3.4609,3.4739,775200.0],["1995-01-30",3.4739,3.4739,3.4351,3.4609,625800.0],["1995-01-31",3.4868,3.4997,3.4609,3.4609,795600.0],["1995-02-01",3.4997,3.4997,3.4739,3.4868,641400.0],["1995-02-02",3.4739,3.5642,3.4739,3.5384,1099200.0],["1995-02-03",3.5642,3.603,3.5384,3.5772,946800.0],["1995-02-06",3.5772,3.603,3.5513,3.5513,438600.0],["1995-02-07",3.5772,3.5901,3.5255,3.5255,587400.0],["1995-02-08",3.5255,3.5642,3.5126,3.5384,712200.0],["1995-02-09",3.5513,3.5772,3.4739,3.4997,888600.0],["1995-02-10",3.4868,3.4868,3.4609,3.4868,1076400.0],["1995-02-13",3.4868,3.5384,3.4868,3.4997,1166400.0],["1995-02-14",3.4868,3.4997,3.4351,3.4868,831000.0],["1995-02-15",3.4868,3.4868,3.4609,3.4609,642000.0],["1995-02-16",3.4868,3.4868,3.448,3.4739,697200.0],["1995-02-17",3.4739,3.4739,3.4093,3.4222,975000.0],["1995-02-21",3.4518,3.4648,3.4129,3.4518,771000.0],["1995-02-22",3.4648,3.5296,3.4518,3.5037,1253400.0],["1995-02-23",3.5296,3.5815,3.5167,3.5556,1008000.0],["1995-02-24",3.5426,3.5815,3.4777,3.4777,733800.0],["1995-02-27",3.4777,3.4907,3.4518,3.4777,499200.0],["1995-02-28",3.4648,3.5037,3.4648,3.4907,623400.0],["1995-03-01",3.4777,3.5167,3.4777,3.5037,708000.0],["1995-03-02",3.5167,3.5167,3.4518,3.4648,929400.0],["1995-03-03",3.4518,3.4907,3.4518,3.4777,1205400.0],["1995-03-06",3.4518,3.4907,3.4388,3.4777,429600.0],["1995-03-07",3.4648,3.5037,3.4518,3.4648,646200.0],["1995-03-08",3.4777,3.4777,3.4518,3.4648,622200.0],["1995-03-09",3.4518,3.4907,3.4518,3.4648,780000.0],["1995-03-10",3.4907,3.5167,3.4777,3.5037,1042200.0],["1995-03-13",3.5037,3.5686,3.5037,3.5426,1006200.0],["1995-03-14",3.5945,3.6205,3.5686,3.5815,675600.0],["1995-03-15",3.5686,3.5815,3.5296,3.5426,1512000.0],["1995-03-16",3.5426,3.5426,3.5037,3.5296,1143600.0],["1995-03-17",3.5296,3.5686,3.5296,3.5426,1318800.0],["1995-03-20",3.5426,3.5556,3.5296,3.5296,329400.0],["1995-03-21",3.5296,3.5556,3.5296,3.5426,679200.0],["1995-03-22",3.5426,3.5556,3.5167,3.5167,858600.0],["1995-03-23",3.5167,3.5426,3.5167,3.5167,477000.0],["1995-03-24",3.5167,3.5556,3.5167,3.5556,669600.0],["1995-03-27",3.5556,3.5556,3.4907,3.5037,998400.0],["1995-03-28",3.5167,3.5296,3.4907,3.4907,1429200.0],["1995-03-29",3.4907,3.5167,3.4907,3.4907,1758000.0],["1995-03-30",3.4907,3.5037,3.4777,3.4907,1877400.0],["1995-03-31",3.4777,3.5296,3.4648,3.5167,332400.0],["1995-04-03",3.4907,3.5426,3.4648,3.5296,1782600.0],["1995-04-04",3.5556,3.5556,3.5167,3.5296,902400.0],["1995-04-05",3.5167,3.5167,3.4777,3.5037,1083600.0],["1995-04-06",3.5167,3.5167,3.4907,3.4907,416400.0],["1995-04-07",3.5167,3.5686,3.4907,3.5556,880200.0],["1995-04-10",3.5556,3.6075,3.5426,3.5426,1223400.0],["1995-04-11",3.5556,3.5556,3.5296,3.5296,558000.0],["1995-04-12",3.5167,3.5556,3.5037,3.5556,737400.0],["1995-04-13",3.5556,3.5686,3.5296,3.5686,455400.0],["1995-04-17",3.5686,3.6205,3.5686,3.6075,975600.0],["1995-04-18",3.6205,3.6205,3.5296,3.5686,2137800.0],["1995-04-19",3.5815,3.5945,3.5556,3.5815,1359000.0],["1995-04-20",3.5815,3.6335,3.5556,3.6205,1248600.0],["1995-04-21",3.6464,3.6724,3.6335,3.6464,904800.0],["1995-04-24",3.6335,3.6854,3.6335,3.6854,672600.0],["1995-04-25",3.6983,3.7243,3.6724,3.6724,726000.0],["1995-04-26",3.6594,3.6724,3.6594,3.6724,429000.0],["1995-04-27",3.6464,3.7373,3.6464,3.7113,792600.0],["1995-04-28",3.7113,3.7373,3.6983,3.6983,831000.0],["1995-05-01",3.6854,3.7762,3.6854,3.7762,1303200.0],["1995-05-02",3.7502,3.8281,3.7373,3.8281,1526400.0],["1995-05-03",3.8281,3.8281,3.7243,3.7632,1504800.0],["1995-05-04",3.7373,3.7632,3.6983,3.7373,1782600.0],["1995-05-05",3.7632,3.7632,3.6983,3.6983,670800.0],["1995-05-08",3.6983,3.8151,3.6983,3.7892,1078200.0],["1995-05-09",3.7762,3.8151,3.7632,3.8151,1009800.0],["1995-05-10",3.8151,3.867,3.8151,3.867,988200.0],["1995-05-11",3.867,3.867,3.8411,3.8411,806400.0],["1995-05-12",3.8411,3.8541,3.8281,3.8411,674400.0],["1995-05-15",3.8541,3.893,3.8411,3.88,468000.0],["1995-05-16",3.893,3.9449,3.867,3.9449,1428000.0],["1995-05-17",3.9189,3.9189,3.8022,3.8411,514800.0],["1995-05-18",3.8411,3.8541,3.6594,3.6724,779400.0],["1995-05-19",3.7243,3.7502,3.6854,3.6854,995400.0],["1995-05-22",3.7281,3.8194,3.7281,3.8194,677400.0],["1995-05-23",3.8063,3.8324,3.7672,3.7803,657600.0],["1995-05-24",3.7933,3.8845,3.7281,3.8454,975000.0],["1995-05-25",3.8324,3.8585,3.7672,3.8063,820200.0],["1995-05-26",3.7803,3.7803,3.702,3.7281,1890600.0],["1995-05-30",3.7281,3.7542,3.7281,3.7542,511200.0],["1995-05-31",3.7542,3.8454,3.7412,3.8324,903000.0],["1995-06-01",3.8194,3.8454,3.8063,3.8324,921600.0],["1995-06-02",3.8324,3.8585,3.7933,3.8194,484200.0],["1995-06-05",3.8194,3.8715,3.8194,3.8454,859200.0],["1995-06-06",3.8324,3.8585,3.8194,3.8194,1141200.0],["1995-06-07",3.8194,3.8454,3.7933,3.8063,742800.0],["1995-06-08",3.8063,3.8194,3.7803,3.7803,372000.0],["1995-06-09",3.7803,3.7933,3.7412,3.7803,561000.0],["1995-06-12",3.7933,3.8585,3.7803,3.8194,656400.0],["1995-06-13",3.8454,3.8454,3.8063,3.8063,885600.0],["1995-06-14",3.8194,3.8324,3.7803,3.8063,2344800.0],["1995-06-15",3.8063,3.8324,3.7672,3.7672,1365000.0],["1995-06-16",3.7672,3.8194,3.7542,3.7933,1320000.0],["1995-06-19",3.7672,3.7803,3.7281,3.7281,1207200.0],["1995-06-20",3.7412,3.8194,3.7412,3.8194,1837200.0],["1995-06-21",3.8063,3.8324,3.7542,3.7542,2348400.0],["1995-06-22",3.7542,3.7803,3.7477,3.7803,1397400.0],["1995-06-23",3.7542,3.7672,3.702,3.702,1146000.0],["1995-06-26",3.7281,3.7281,3.6369,3.6499,1160400.0],["1995-06-27",3.6629,3.6629,3.6108,3.6499,1776000.0],["1995-06-28",3.6629,3.6629,3.5978,3.6499,1692000.0],["1995-06-29",3.6629,3.7412,3.6369,3.7412,663600.0],["1995-06-30",3.7412,3.7412,3.689,3.7151,561600.0],["1995-07-03",3.689,3.7151,3.689,3.689,148200.0],["1995-07-05",3.676,3.7281,3.676,3.676,1153800.0],["1995-07-06",3.6629,3.7412,3.6369,3.7412,1027800.0],["1995-07-07",3.7412,3.7803,3.7151,3.7672,1035000.0],["1995-07-10",3.7672,3.7803,3.7542,3.7672,1779600.0],["1995-07-11",3.7803,3.7803,3.7412,3.7542,989400.0],["1995-07-12",3.7412,3.7803,3.7281,3.7542,883800.0],["1995-07-13",3.7672,3.7672,3.702,3.7412,1908000.0],["1995-07-14",3.7281,3.8194,3.7281,3.8063,1200600.0],["1995-07-17",3.8324,3.8715,3.7803,3.8585,1714800.0],["1995-07-18",3.8454,3.8585,3.7933,3.8063,958800.0],["1995-07-19",3.7803,3.7933,3.7281,3.7542,969000.0],["1995-07-20",3.7412,3.7933,3.7412,3.7803,831000.0],["1995-07-21",3.7933,3.7933,3.7412,3.7672,1231800.0],["1995-07-24",3.7542,3.7933,3.7412,3.7933,581400.0],["1995-07-25",3.7933,3.8715,3.7803,3.8585,629400.0],["1995-07-26",3.8454,3.8585,3.8194,3.8585,673200.0],["1995-07-27",3.8324,3.8324,3.7933,3.8324,289800.0],["1995-07-28",3.8194,3.8454,3.8063,3.8454,445200.0],["1995-07-31",3.8194,3.8194,3.7803,3.8063,571800.0],["1995-08-01",3.8063,3.8063,3.7672,3.8063,832800.0],["1995-08-02",3.8194,3.8454,3.7933,3.8063,1081800.0],["1995-08-03",3.7933,3.8063,3.7542,3.7672,822000.0],["1995-08-04",3.7803,3.7803,3.702,3.7412,1225800.0],["1995-08-07",3.7281,3.7412,3.702,3.7151,1764600.0],["1995-08-08",3.702,3.7412,3.702,3.702,1161000.0],["1995-08-09",3.702,3.7151,3.676,3.689,513600.0],["1995-08-10",3.689,3.702,3.6369,3.6369,697200.0],["1995-08-11",3.6369,3.6369,3.6108,3.6108,1108800.0],["1995-08-14",3.6238,3.6499,3.6108,3.6369,1271400.0],["1995-08-15",3.6369,3.6629,3.6369,3.6499,1135200.0],["1995-08-16",3.6369,3.6629,3.6238,3.6629,1048200.0],["1995-08-17",3.6499,3.6499,3.6238,3.6499,569400.0],["1995-08-18",3.6629,3.6629,3.6369,3.6369,518400.0],["1995-08-21",3.6499,3.6629,3.6369,3.6499,607800.0],["1995-08-22",3.6499,3.6629,3.6369,3.6629,191400.0],["1995-08-23",3.6797,3.6928,3.6404,3.6404,777600.0],["1995-08-24",3.6273,3.6928,3.6273,3.6404,828600.0],["1995-08-25",3.6666,3.7583,3.6535,3.7452,1242600.0],["1995-08-28",3.7321,3.7845,3.7321,3.7845,1752600.0],["1995-08-29",3.7845,3.7845,3.7583,3.7845,862200.0],["1995-08-30",3.7845,3.7845,3.7452,3.7714,961200.0],["1995-08-31",3.7714,3.7714,3.7452,3.7583,401400.0],["1995-09-01",3.7583,3.7714,3.7583,3.7714,573000.0],["1995-09-05",3.7714,3.7845,3.7583,3.7845,1004400.0],["1995-09-06",3.7845,3.8368,3.7845,3.8368,702000.0],["1995-09-07",3.8368,3.8368,3.7976,3.8107,889200.0],["1995-09-08",3.8237,3.8368,3.8107,3.8237,1620600.0],["1995-09-11",3.8368,3.8368,3.8237,3.8237,688800.0],["1995-09-12",3.7976,3.7976,3.6142,3.6666,8375400.0],["1995-09-13",3.6535,3.719,3.6535,3.7059,3166800.0],["1995-09-14",3.719,3.719,3.6666,3.6666,1651200.0],["1995-09-15",3.6666,3.6928,3.6666,3.6928,2320200.0],["1995-09-18",3.6797,3.7386,3.6797,3.7321,667800.0],["1995-09-19",3.7452,3.7714,3.7452,3.7714,791400.0],["1995-09-20",3.7321,3.7321,3.6666,3.6666,714000.0],["1995-09-21",3.6535,3.6797,3.6404,3.6404,1435200.0],["1995-09-22",3.6273,3.6666,3.6142,3.6142,807000.0],["1995-09-25",3.6142,3.6404,3.6011,3.6273,747000.0],["1995-09-26",3.6404,3.6404,3.5749,3.6011,1224600.0],["1995-09-27",3.588,3.6273,3.588,3.6273,683400.0],["1995-09-28",3.6142,3.719,3.6142,3.719,1323000.0],["1995-09-29",3.7321,3.7452,3.6666,3.6666,737400.0],["1995-10-02",3.6666,3.6928,3.6535,3.6666,409200.0],["1995-10-03",3.6928,3.6928,3.6404,3.6666,2180400.0],["1995-10-04",3.6535,3.6797,3.6142,3.6142,1494000.0],["1995-10-05",3.6011,3.6928,3.6011,3.6928,1582800.0],["1995-10-06",3.6928,3.7321,3.6797,3.7321,922800.0],["1995-10-09",3.719,3.7321,3.7059,3.719,422400.0],["1995-10-10",3.719,3.7452,3.6928,3.719,1040400.0],["1995-10-11",3.719,3.7452,3.7059,3.7452,489000.0],["1995-10-12",3.7583,3.7714,3.7321,3.7583,1683600.0],["1995-10-13",3.7714,3.8237,3.7452,3.8107,1370400.0],["1995-10-16",3.8238,3.8238,3.7714,3.7976,2214000.0],["1995-10-17",3.7714,3.8237,3.7583,3.8237,685800.0],["1995-10-18",3.8107,3.863,3.7976,3.863,945000.0],["1995-10-19",3.8368,3.9023,3.8237,3.8761,849600.0],["1995-10-20",3.8499,3.8499,3.8107,3.8368,596400.0],["1995-10-23",3.7976,3.8237,3.7976,3.8237,610800.0],["1995-10-24",3.7976,3.8368,3.7845,3.7976,855600.0],["1995-10-25",3.7976,3.7976,3.7452,3.7452,1909200.0],["1995-10-26",3.7714,3.8107,3.7321,3.7452,2307000.0],["1995-10-27",3.7452,3.7714,3.6928,3.7583,1282200.0],["1995-10-30",3.7714,3.9154,3.7583,3.9023,1511400.0],["1995-10-31",3.8761,3.9416,3.863,3.9416,760200.0],["1995-11-01",3.9154,3.9285,3.8761,3.9023,745200.0],["1995-11-02",3.8761,3.9023,3.8761,3.8892,1345200.0],["1995-11-03",3.9154,3.9547,3.9023,3.9416,405600.0],["1995-11-06",3.9416,3.9416,3.9154,3.9285,168000.0],["1995-11-07",3.9416,3.9809,3.9285,3.9809,271200.0],["1995-11-08",3.9809,3.994,3.9547,3.994,1704000.0],["1995-11-09",3.994,4.0071,3.9809,3.994,1339800.0],["1995-11-10",3.9809,4.0464,3.9809,4.0464,396600.0],["1995-11-13",4.0464,4.0464,4.0071,4.0333,336600.0],["1995-11-14",4.0202,4.1511,4.0202,4.1118,1099200.0],["1995-11-15",4.1155,4.1155,4.0629,4.1024,2275200.0],["1995-11-16",4.0892,4.155,4.0761,4.155,1026000.0],["1995-11-17",4.1418,4.1944,4.1418,4.1813,703200.0],["1995-11-20",4.1681,4.1944,4.1418,4.155,1010400.0],["1995-11-21",4.155,4.1813,4.1418,4.1813,1457400.0],["1995-11-22",4.1813,4.1944,4.155,4.1813,1170600.0],["1995-11-24",4.1681,4.1813,4.155,4.155,221400.0],["1995-11-27",4.1681,4.2207,4.155,4.2207,2489400.0],["1995-11-28",4.1813,4.2207,4.1813,4.2076,891000.0],["1995-11-29",4.2207,4.2339,4.1944,4.2207,957000.0],["1995-11-30",4.1944,4.1944,4.1681,4.1681,465600.0],["1995-12-01",4.1813,4.2076,4.1681,4.2076,423600.0],["1995-12-04",4.1944,4.2207,4.1418,4.2207,778800.0],["1995-12-05",4.2076,4.2207,4.1813,4.1944,865800.0],["1995-12-06",4.2207,4.2339,4.1944,4.2207,817800.0],["1995-12-07",4.1944,4.1944,4.1418,4.1418,660600.0],["1995-12-08",4.1287,4.155,4.1155,4.1418,1058400.0],["1995-12-11",4.1287,4.1681,4.1287,4.155,646200.0],["1995-12-12",4.155,4.155,4.0892,4.0892,610800.0],["1995-12-13",4.1155,4.1155,4.0892,4.1155,425400.0],["1995-12-14",4.1155,4.155,4.1155,4.1287,742200.0],["1995-12-15",4.1418,4.1418,4.0892,4.1418,1648800.0],["1995-12-18",4.1418,4.1418,4.1024,4.1024,916200.0],["1995-12-19",4.1024,4.155,4.1024,4.155,727800.0],["1995-12-20",4.1944,4.2076,4.1813,4.1944,1309200.0],["1995-12-21",4.1944,4.2339,4.1813,4.2207,763200.0],["1995-12-22",4.2207,4.2602,4.2076,4.2602,566400.0],["1995-12-26",4.2602,4.2733,4.247,4.2602,760200.0],["1995-12-27",4.2865,4.3653,4.2865,4.3653,923400.0],["1995-12-28",4.3653,4.3653,4.2865,4.2996,598800.0],["1995-12-29",4.3127,4.3127,4.2602,4.2865,445200.0],["1996-01-02",4.2602,4.3127,4.2339,4.2733,826200.0],["1996-01-03",4.2865,4.4048,4.2865,4.4048,1180800.0],["1996-01-04",4.4048,4.4179,4.2865,4.2865,752400.0],["1996-01-05",4.2865,4.339,4.2865,4.339,497400.0],["1996-01-08",4.339,4.339,4.3127,4.3259,160200.0],["1996-01-09",4.3522,4.3653,4.1024,4.1024,1176600.0],["1996-01-10",4.1418,4.2207,4.1155,4.1681,931200.0],["1996-01-11",4.1813,4.2339,4.1681,4.2207,900000.0],["1996-01-12",4.2339,4.2339,4.1813,4.1813,613200.0],["1996-01-15",4.1944,4.247,4.1944,4.247,669600.0],["1996-01-16",4.247,4.2996,4.2076,4.2996,585600.0],["1996-01-17",4.2996,4.3522,4.2996,4.3259,726000.0],["1996-01-18",4.339,4.339,4.2733,4.2996,462000.0],["1996-01-19",4.3127,4.3127,4.247,4.2865,692400.0],["1996-01-22",4.2602,4.2865,4.2207,4.2865,837600.0],["1996-01-23",4.3127,4.3916,4.3127,4.339,1681200.0],["1996-01-24",4.3522,4.3785,4.339,4.3785,704400.0],["1996-01-25",4.4311,4.4311,4.3522,4.3785,783600.0],["1996-01-26",4.3916,4.4048,4.3127,4.339,1731600.0],["1996-01-29",4.3653,4.4048,4.3653,4.3653,915600.0],["1996-01-30",4.3916,4.4179,4.3785,4.4048,535200.0],["1996-01-31",4.4179,4.4705,4.3785,4.4311,1173000.0],["1996-02-01",4.4574,4.4705,4.4311,4.4574,1139400.0],["1996-02-02",4.4574,4.51,4.4574,4.4705,319800.0],["1996-02-05",4.4442,4.51,4.3785,4.51,601800.0],["1996-02-06",4.4705,4.4837,4.4442,4.4705,823200.0],["1996-02-07",4.4574,4.5231,4.4442,4.51,547200.0],["1996-02-08",4.51,4.5231,4.4311,4.4705,1104000.0],["1996-02-09",4.51,4.5231,4.4705,4.4837,1319400.0],["1996-02-12",4.51,4.6546,4.51,4.6546,1257600.0],["1996-02-13",4.6152,4.6678,4.6152,4.6546,848400.0],["1996-02-14",4.6546,4.6941,4.5757,4.6152,458400.0],["1996-02-15",4.602,4.6678,4.5889,4.602,634800.0],["1996-02-16",4.6415,4.6415,4.5757,4.6152,788400.0],["1996-02-20",4.5494,4.5757,4.5363,4.5363,765000.0],["1996-02-21",4.5626,4.6152,4.51,4.5626,686400.0],["1996-02-22",4.5889,4.7467,4.5757,4.7335,646800.0],["1996-02-23",4.7598,4.773,4.5757,4.6678,661800.0],["1996-02-26",4.6809,4.6941,4.5494,4.5494,872400.0],["1996-02-27",4.5626,4.5626,4.51,4.5231,1293000.0],["1996-02-28",4.5363,4.5757,4.5363,4.5363,889200.0],["1996-02-29",4.5152,4.5416,4.4623,4.4755,856800.0],["1996-03-01",4.5152,4.5416,4.4623,4.5416,582600.0],["1996-03-04",4.5152,4.5812,4.5152,4.5548,637200.0],["1996-03-05",4.6076,4.6472,4.5416,4.6472,1086600.0],["1996-03-06",4.6736,4.7132,4.6208,4.6208,1527600.0],["1996-03-07",4.634,4.634,4.5548,4.634,540600.0],["1996-03-08",4.6076,4.6208,4.4095,4.4491,854400.0],["1996-03-11",4.4359,4.4623,4.2907,4.4623,1739400.0],["1996-03-12",4.4227,4.4623,4.2907,4.4623,901200.0],["1996-03-13",4.5152,4.5812,4.5152,4.568,766800.0],["1996-03-14",4.5416,4.6208,4.5284,4.6076,690000.0],["1996-03-15",4.6076,4.634,4.5812,4.5812,936600.0],["1996-03-18",4.6076,4.634,4.5548,4.6208,810600.0],["1996-03-19",4.5944,4.6076,4.5152,4.5944,699600.0],["1996-03-20",4.5944,4.5944,4.3963,4.5944,1065600.0],["1996-03-21",4.6208,4.634,4.5812,4.6208,605400.0],["1996-03-22",4.634,4.634,4.6208,4.6208,454200.0],["1996-03-25",4.5944,4.634,4.5548,4.5548,2685000.0],["1996-03-26",4.5152,4.634,4.5152,4.634,1381800.0],["1996-03-27",4.634,4.6472,4.6076,4.6076,736200.0],["1996-03-28",4.6208,4.6736,4.6208,4.634,724200.0],["1996-03-29",4.6472,4.7132,4.6076,4.6868,1470000.0],["1996-04-01",4.7132,4.7396,4.6868,4.7396,2069400.0],["1996-04-02",4.7264,4.7396,4.7132,4.7264,2091600.0],["1996-04-03",4.7132,4.7132,4.6604,4.7,1091400.0],["1996-04-04",4.6736,4.7132,4.6472,4.7132,519600.0],["1996-04-08",4.6736,4.6736,4.5416,4.6076,816000.0],["1996-04-09",4.6076,4.6472,4.5812,4.5812,1170000.0],["1996-04-10",4.5812,4.6076,4.5152,4.5284,874200.0],["1996-04-11",4.5416,4.5548,4.4227,4.4623,801600.0],["1996-04-12",4.4887,4.5284,4.4623,4.4623,690000.0],["1996-04-15",4.4755,4.5284,4.4227,4.5152,957600.0],["1996-04-16",4.4755,4.6208,4.4755,4.6208,591000.0],["1996-04-17",4.6076,4.6076,4.5284,4.5548,677400.0],["1996-04-18",4.5548,4.6736,4.5548,4.634,1129800.0],["1996-04-19",4.6472,4.6604,4.6208,4.634,568800.0],["1996-04-22",4.6472,4.6604,4.6076,4.6208,446400.0],["1996-04-23",4.6472,4.6736,4.634,4.6604,1115400.0],["1996-04-24",4.6868,4.7,4.6472,4.7,1294800.0],["1996-04-25",4.6736,4.7396,4.6604,4.7396,775800.0],["1996-04-26",4.7528,4.7924,4.7132,4.7924,1002000.0],["1996-04-29",4.766,4.9508,4.766,4.9508,3642000.0],["1996-04-30",4.9508,4.9508,4.8848,4.9376,747000.0],["1996-05-01",4.9244,4.9508,4.9112,4.9376,571800.0],["1996-05-02",4.9112,4.9112,4.832,4.8452,1454400.0],["1996-05-03",4.8848,4.8848,4.7924,4.8188,1236000.0],["1996-05-06",4.8452,4.9112,4.8188,4.8584,1192800.0],["1996-05-07",4.8716,4.8848,4.832,4.8584,994200.0],["1996-05-08",4.8584,4.898,4.7924,4.8848,990600.0],["1996-05-09",4.8584,4.9112,4.8584,4.8716,1728000.0],["1996-05-10",4.8716,4.8716,4.8056,4.832,806400.0],["1996-05-13",4.8056,4.8716,4.8056,4.8452,806400.0],["1996-05-14",4.8452,4.8452,4.8056,4.832,1042200.0],["1996-05-15",4.8452,4.8452,4.7924,4.832,840000.0],["1996-05-16",4.832,4.8452,4.766,4.7924,393000.0],["1996-05-17",4.8188,4.8452,4.8056,4.8452,585000.0],["1996-05-20",4.8188,4.8452,4.7264,4.7924,678600.0],["1996-05-21",4.8056,4.8584,4.7792,4.8584,472200.0],["1996-05-22",4.8505,4.9697,4.824,4.9565,831000.0],["1996-05-23",4.983,4.983,4.824,4.824,730200.0],["1996-05-24",4.8372,4.9167,4.824,4.8902,358800.0],["1996-05-28",4.8902,4.8968,4.8107,4.8107,543600.0],["1996-05-29",4.824,4.824,4.7577,4.7577,220800.0],["1996-05-30",4.7577,4.8505,4.7444,4.8372,400200.0],["1996-05-31",4.824,4.824,4.7444,4.7577,393000.0],["1996-06-03",4.7312,4.7444,4.7047,4.7444,250200.0],["1996-06-04",4.7577,4.824,4.7444,4.7577,835800.0],["1996-06-05",4.7709,4.8372,4.7444,4.8372,191400.0],["1996-06-06",4.8107,4.8505,4.7577,4.7577,594600.0],["1996-06-07",4.7047,4.7842,4.6119,4.7842,995400.0],["1996-06-10",4.7974,4.8372,4.7709,4.8107,306000.0],["1996-06-11",4.7842,4.7974,4.7444,4.7444,270600.0],["1996-06-12",4.7577,4.7577,4.5987,4.6252,610200.0],["1996-06-13",4.6384,4.6517,4.5854,4.5854,1299000.0],["1996-06-14",4.5854,4.5854,4.5456,4.5854,492000.0],["1996-06-17",4.5589,4.7312,4.5589,4.7047,542400.0],["1996-06-18",4.7179,4.7842,4.6914,4.7047,1117800.0],["1996-06-19",4.7444,4.7577,4.7047,4.7444,795600.0],["1996-06-20",4.7179,4.7444,4.6914,4.7047,548400.0],["1996-06-21",4.7179,4.7312,4.6782,4.6914,1084200.0],["1996-06-24",4.7179,4.7577,4.6914,4.7577,937800.0],["1996-06-25",4.7709,4.9167,4.7709,4.9167,2283000.0],["1996-06-26",4.9035,4.9167,4.8107,4.824,1182000.0],["1996-06-27",4.824,4.9167,4.7842,4.9167,783600.0],["1996-06-28",4.9167,4.9432,4.877,4.93,789600.0],["1996-07-01",4.9167,4.9432,4.9035,4.93,558000.0],["1996-07-02",4.9432,4.983,4.93,4.93,864000.0],["1996-07-03",4.93,4.983,4.9035,4.9432,1068000.0],["1996-07-05",4.8902,4.8902,4.824,4.824,314400.0],["1996-07-08",4.8107,4.8902,4.8107,4.8372,667200.0],["1996-07-09",4.8372,4.9565,4.8372,4.9565,755400.0],["1996-07-10",4.9565,4.983,4.8902,4.983,883200.0],["1996-07-11",4.983,4.983,4.877,4.9697,1257000.0],["1996-07-12",4.9697,4.9697,4.824,4.9167,686400.0],["1996-07-15",4.9167,4.9565,4.824,4.8372,1999800.0],["1996-07-16",4.824,4.8902,4.7842,4.7974,1926000.0],["1996-07-17",4.7974,4.7974,4.6782,4.6914,1197600.0],["1996-07-18",4.7179,4.824,4.7047,4.8107,1684800.0],["1996-07-19",4.8107,4.824,4.6914,4.7047,895200.0],["1996-07-22",4.7179,4.7179,4.6782,4.6914,881400.0],["1996-07-23",4.7047,4.7047,4.6252,4.6384,678000.0],["1996-07-24",4.5854,4.6252,4.5589,4.5854,913200.0],["1996-07-25",4.5854,4.6384,4.5722,4.5987,775200.0],["1996-07-26",4.6252,4.6649,4.5987,4.6384,514800.0],["1996-07-29",4.6252,4.6649,4.6252,4.6384,511200.0],["1996-07-30",4.6649,4.7047,4.6517,4.7047,315600.0],["1996-07-31",4.7047,4.7974,4.6914,4.7842,508200.0],["1996-08-01",4.7842,4.983,4.7842,4.93,1634400.0],["1996-08-02",4.9565,4.983,4.9565,4.9565,783600.0],["1996-08-05",4.9697,4.983,4.8637,4.877,633600.0],["1996-08-06",4.8902,4.9035,4.8372,4.877,391800.0],["1996-08-07",4.9035,4.9167,4.877,4.9035,496800.0],["1996-08-08",4.8902,4.9432,4.877,4.9167,730200.0],["1996-08-09",4.9167,4.9432,4.8902,4.9035,469800.0],["1996-08-12",4.9035,4.9962,4.8902,4.983,1121400.0],["1996-08-13",4.9697,4.9697,4.824,4.877,763800.0],["1996-08-14",4.8637,4.877,4.8505,4.8505,677400.0],["1996-08-15",4.8637,4.8637,4.7709,4.8372,934800.0],["1996-08-16",4.8372,4.8372,4.7974,4.824,1154400.0],["1996-08-19",4.824,4.824,4.7842,4.7974,523800.0],["1996-08-20",4.7974,4.8107,4.7842,4.8107,430800.0],["1996-08-21",4.7761,4.7761,4.7495,4.7628,985800.0],["1996-08-22",4.7628,4.816,4.7628,4.816,876000.0],["1996-08-23",4.7894,4.8027,4.7495,4.7761,1335600.0],["1996-08-26",4.7628,4.7761,4.7495,4.7628,432600.0],["1996-08-27",4.7894,4.8027,4.7495,4.7894,710400.0],["1996-08-28",4.7628,4.7894,4.7628,4.7761,473400.0],["1996-08-29",4.7761,4.7761,4.683,4.683,891000.0],["1996-08-30",4.683,4.6963,4.6298,4.6564,638400.0],["1996-09-03",4.6298,4.6298,4.5499,4.6165,912000.0],["1996-09-04",4.6165,4.6165,4.5766,4.6165,607200.0],["1996-09-05",4.5899,4.6298,4.5766,4.5766,742200.0],["1996-09-06",4.5499,4.6032,4.4967,4.5766,1668600.0],["1996-09-09",4.6032,4.6298,4.5632,4.6298,568800.0],["1996-09-10",4.6697,4.8293,4.6697,4.7362,1429800.0],["1996-09-11",4.7628,4.7894,4.7096,4.7628,591000.0],["1996-09-12",4.7761,4.7894,4.7362,4.7894,429600.0],["1996-09-13",4.8426,4.9092,4.8426,4.8958,826800.0],["1996-09-16",4.9092,4.989,4.8958,4.9757,1005600.0],["1996-09-17",4.9491,4.9624,4.9092,4.9358,1084200.0],["1996-09-18",4.9091,4.9091,4.8692,4.8825,261000.0],["1996-09-19",4.8825,4.8825,4.816,4.8293,363600.0],["1996-09-20",4.8426,4.9358,4.8426,4.9358,1009200.0],["1996-09-23",4.9091,4.9091,4.8293,4.9091,501600.0],["1996-09-24",4.8825,4.9225,4.8692,4.8825,384000.0],["1996-09-25",4.8958,4.8958,4.8559,4.8825,364200.0],["1996-09-26",4.8692,4.8825,4.8426,4.8426,393000.0],["1996-09-27",4.8559,4.9225,4.8293,4.9225,471600.0],["1996-09-30",4.8958,4.9491,4.8958,4.9358,412200.0],["1996-10-01",4.9491,4.9491,4.8825,4.9225,419400.0],["1996-10-02",4.9225,4.9624,4.8559,4.9358,912000.0],["1996-10-03",4.9358,5.0422,4.9225,5.0156,762600.0],["1996-10-04",5.0023,5.1087,5.0023,5.1087,610200.0],["1996-10-07",5.1087,5.1752,5.0688,5.1087,522600.0],["1996-10-08",5.1087,5.2284,5.0954,5.2151,885600.0],["1996-10-09",5.1885,5.2817,5.1486,5.1885,925200.0],["1996-10-10",5.1486,5.2151,5.1087,5.2018,1214400.0],["1996-10-11",5.2284,5.3349,5.2284,5.3083,505200.0],["1996-10-14",5.2817,5.3482,5.2817,5.3216,2638800.0],["1996-10-15",5.3482,5.428,5.3083,5.4147,738600.0],["1996-10-16",5.428,5.561,5.3482,5.561,960000.0],["1996-10-17",5.5877,5.6808,5.5877,5.601,1689000.0],["1996-10-18",5.6276,5.6276,5.5078,5.5344,799200.0],["1996-10-21",5.5344,5.5344,5.4546,5.4812,739800.0],["1996-10-22",5.4812,5.4812,5.4147,5.4413,613200.0],["1996-10-23",5.428,5.5877,5.428,5.5743,880800.0],["1996-10-24",5.5477,5.561,5.4679,5.4812,330600.0],["1996-10-25",5.4679,5.5078,5.4546,5.4679,307200.0],["1996-10-28",5.4812,5.5344,5.3615,5.3748,791400.0],["1996-10-29",5.4014,5.4546,5.3748,5.3748,880800.0],["1996-10-30",5.3748,5.3748,5.295,5.3216,1578600.0],["1996-10-31",5.3349,5.3349,5.3083,5.3349,798600.0],["1996-11-01",5.3216,5.3881,5.3083,5.3881,981600.0],["1996-11-04",5.3881,5.5078,5.3881,5.4945,423000.0],["1996-11-05",5.4679,5.601,5.4679,5.601,1377000.0],["1996-11-06",5.6143,5.7473,5.5743,5.7473,1096200.0],["1996-11-07",5.7207,5.9202,5.7207,5.867,1452600.0],["1996-11-08",5.8404,5.8537,5.7473,5.8537,850800.0],["1996-11-11",5.8005,5.8138,5.7739,5.7872,657600.0],["1996-11-12",5.8138,5.8271,5.7473,5.8138,865800.0],["1996-11-13",5.8325,5.8725,5.8058,5.8192,695400.0],["1996-11-14",5.8058,5.8325,5.8058,5.8192,564600.0],["1996-11-15",5.8992,5.9927,5.8725,5.9526,1052400.0],["1996-11-18",5.9793,5.9927,5.9126,5.9793,689400.0],["1996-11-19",5.9793,6.0994,5.9526,6.0861,589800.0],["1996-11-20",6.0594,6.0727,6.0194,6.0461,739800.0],["1996-11-21",6.0594,6.0594,5.9927,6.0594,687000.0],["1996-11-22",6.0327,6.0594,5.966,5.966,1768200.0],["1996-11-25",5.9526,5.966,5.8592,5.9259,1600800.0],["1996-11-26",5.9259,6.1261,5.8992,6.1128,1476600.0],["1996-11-27",6.1261,6.1662,6.0727,6.1128,1554600.0],["1996-11-29",6.0994,6.1395,6.0594,6.0594,295200.0],["1996-12-02",6.0594,6.0594,5.9526,6.006,633000.0],["1996-12-03",5.966,6.0727,5.9259,5.9393,810600.0],["1996-12-04",5.8859,5.9793,5.8725,5.8992,1539600.0],["1996-12-05",5.8859,5.9393,5.8859,5.9126,366000.0],["1996-12-06",5.8458,5.8992,5.8058,5.8592,855600.0],["1996-12-09",5.8325,5.9126,5.8325,5.8992,611400.0],["1996-12-10",5.8859,5.8992,5.8592,5.8592,502200.0],["1996-12-11",5.8325,5.8325,5.7791,5.8058,675600.0],["1996-12-12",5.7925,5.8192,5.6857,5.699,542400.0],["1996-12-13",5.6723,5.7658,5.6323,5.7391,840000.0],["1996-12-16",5.7658,5.7791,5.5656,5.5656,828000.0],["1996-12-17",5.5255,5.6857,5.5122,5.6723,733200.0],["1996-12-18",5.6857,5.7658,5.6456,5.7658,836400.0],["1996-12-19",5.7791,5.8592,5.7391,5.8459,642000.0],["1996-12-20",6.0327,6.0327,5.8325,5.8592,1433400.0],["1996-12-23",5.8592,5.9126,5.8458,5.8992,581400.0],["1996-12-24",5.8859,5.8859,5.8725,5.8859,268200.0],["1996-12-26",5.8992,5.966,5.8859,5.8992,308400.0],["1996-12-27",5.9393,5.9927,5.9259,5.9927,390600.0],["1996-12-30",5.9927,6.0994,5.9793,6.0861,628200.0],["1996-12-31",6.0861,6.0861,5.9793,5.9793,724200.0],["1997-01-02",5.9793,5.9793,5.8325,5.9126,1383600.0],["1997-01-03",5.9259,5.9793,5.9126,5.9793,625800.0],["1997-01-06",5.9793,5.9793,5.5389,5.5522,4162200.0],["1997-01-07",5.7791,5.8725,5.7658,5.8725,3532200.0],["1997-01-08",5.8725,5.8725,5.7791,5.8459,1415400.0],["1997-01-09",5.8458,5.8992,5.8325,5.8592,2943000.0],["1997-01-10",5.8325,5.8859,5.8058,5.8859,1819800.0],["1997-01-13",5.8859,5.8859,5.8192,5.8725,893400.0],["1997-01-14",5.8992,5.9259,5.8592,5.9126,689400.0],["1997-01-15",5.8859,5.8992,5.8459,5.8725,633000.0],["1997-01-16",5.8992,5.8992,5.8592,5.8725,586800.0],["1997-01-17",5.8859,5.9526,5.8859,5.9526,767400.0],["1997-01-20",5.966,5.966,5.8992,5.8992,636000.0],["1997-01-21",5.8725,5.9259,5.8325,5.8725,1040400.0],["1997-01-22",5.8458,5.8992,5.8325,5.8592,1170600.0],["1997-01-23",5.8725,5.946,5.8592,5.8725,744600.0],["1997-01-24",5.8592,5.8592,5.7658,5.8192,705600.0],["1997-01-27",5.8325,5.8859,5.7658,5.7791,985200.0],["1997-01-28",5.8058,5.8992,5.7524,5.7925,810000.0],["1997-01-29",5.7791,6.0727,5.7791,5.9126,1287600.0],["1997-01-30",5.9393,6.046,5.9259,5.966,637200.0],["1997-01-31",6.006,6.0194,5.9259,5.9259,846600.0],["1997-02-03",5.9259,5.9393,5.8592,5.8992,926400.0],["1997-02-04",5.8859,5.9259,5.8725,5.9259,780600.0],["1997-02-05",5.8459,5.8859,5.7257,5.7925,1310400.0],["1997-02-06",5.7925,5.8592,5.7391,5.8592,1464600.0],["1997-02-07",5.8859,6.006,5.8725,5.9927,676200.0],["1997-02-10",6.006,6.0727,5.9793,6.0194,703200.0],["1997-02-11",6.0461,6.0594,5.9126,6.0327,646800.0],["1997-02-12",6.0594,6.2062,6.0594,6.2062,1213800.0],["1997-02-13",6.2062,6.2062,6.0861,6.1261,1047000.0],["1997-02-14",6.1395,6.1929,6.1128,6.1795,643800.0],["1997-02-18",6.1929,6.1929,6.1128,6.1929,904200.0],["1997-02-19",6.1662,6.2196,6.1128,6.1528,759600.0],["1997-02-20",6.1395,6.2062,6.0994,6.1662,843000.0],["1997-02-21",6.1662,6.1795,6.1128,6.1662,357000.0],["1997-02-24",6.1528,6.1929,6.1128,6.1795,409800.0],["1997-02-25",6.1929,6.2062,6.0861,6.1528,1045200.0],["1997-02-26",6.1261,6.1395,6.0327,6.1128,794400.0],["1997-02-27",6.1074,6.1476,6.0271,6.0405,553200.0],["1997-02-28",6.0137,6.0405,5.9735,6.0137,497400.0],["1997-03-03",5.9735,6.0271,5.9601,6.0271,498000.0],["1997-03-04",6.0271,6.1074,6.0003,6.0003,1769400.0],["1997-03-05",6.0003,6.161,6.0003,6.0806,952800.0],["1997-03-06",6.1074,6.1074,5.9735,6.0003,771600.0],["1997-03-07",6.0003,6.0806,5.9735,6.0271,915600.0],["1997-03-10",5.9601,6.0672,5.9199,6.0672,1270200.0],["1997-03-11",6.0539,6.161,6.0271,6.0539,1269600.0],["1997-03-12",6.0539,6.094,6.0003,6.0672,625800.0],["1997-03-13",6.0405,6.0405,5.9333,5.9333,1162800.0],["1997-03-14",5.9333,5.9869,5.8797,5.9601,952800.0],["1997-03-17",5.9333,6.0806,5.9065,6.0539,649200.0],["1997-03-18",6.0806,6.094,5.8663,5.9467,825000.0],["1997-03-19",5.9199,6.0137,5.9065,5.9735,835800.0],["1997-03-20",5.9467,5.9601,5.8663,5.9065,645000.0],["1997-03-21",5.9735,5.9735,5.786,5.9065,1480800.0],["1997-03-24",5.9065,5.9735,5.8931,5.9467,1104000.0],["1997-03-25",6.0003,6.0539,6.0003,6.0003,1445400.0],["1997-03-26",6.0003,6.0539,6.0003,6.0405,1128600.0],["1997-03-27",6.0539,6.0539,5.9333,5.9467,2096400.0],["1997-03-31",5.8663,5.8931,5.7592,5.786,721200.0],["1997-04-01",5.786,5.786,5.5985,5.6788,1067700.0],["1997-04-02",5.6788,5.7592,5.652,5.7056,401100.0],["1997-04-03",5.652,5.7324,5.5717,5.6253,576300.0],["1997-04-04",5.5449,5.652,5.4913,5.5985,852300.0],["1997-04-07",5.5985,5.7324,5.5717,5.6788,246900.0],["1997-04-08",5.652,5.7056,5.5717,5.7056,443400.0],["1997-04-09",5.7592,5.786,5.6253,5.6521,916200.0],["1997-04-10",5.5985,5.5985,5.4913,5.5181,825600.0],["1997-04-11",5.4645,5.4645,5.3306,5.3306,749700.0],["1997-04-14",5.3306,5.3842,5.1699,5.3842,1248900.0],["1997-04-15",5.4913,5.7592,5.4913,5.6521,2459100.0],["1997-04-16",5.6788,5.8128,5.6253,5.786,1030800.0],["1997-04-17",5.8128,5.9199,5.8128,5.8663,1580400.0],["1997-04-18",5.8396,5.9199,5.8396,5.8931,618000.0],["1997-04-21",5.8396,5.9199,5.8396,5.8663,838200.0],["1997-04-22",5.9199,6.0806,5.8931,6.0271,806100.0],["1997-04-23",6.0539,6.1074,5.8931,6.0539,942900.0],["1997-04-24",6.161,6.3217,6.1342,6.2414,1467000.0],["1997-04-25",6.2414,6.2414,6.1878,6.2146,1200600.0],["1997-04-28",6.1878,6.2949,6.161,6.2949,528900.0],["1997-04-29",6.3753,6.7503,6.3753,6.67,2130000.0],["1997-04-30",6.6967,6.7235,6.4824,6.4824,1704600.0],["1997-05-01",6.5092,6.67,6.4557,6.536,717300.0],["1997-05-02",6.4769,6.6113,6.45,6.5038,1646700.0],["1997-05-05",6.5038,6.8531,6.5038,6.8531,915600.0],["1997-05-06",6.88,6.9606,6.665,6.6919,700500.0],["1997-05-07",6.7188,6.7994,6.665,6.7188,345600.0],["1997-05-08",6.665,6.7456,6.5844,6.665,913800.0],["1997-05-09",6.7456,6.7456,6.5575,6.6919,569100.0],["1997-05-12",6.7188,6.7725,6.6113,6.7188,825900.0],["1997-05-13",6.7725,6.7725,6.5844,6.665,784500.0],["1997-05-14",6.6919,6.6919,6.5306,6.5844,687900.0],["1997-05-15",6.5844,6.5844,6.45,6.5844,1936200.0],["1997-05-16",6.5844,6.6113,6.5306,6.5306,556500.0],["1997-05-19",6.5575,6.5844,6.5038,6.5306,470400.0],["1997-05-20",6.5038,6.5575,6.3963,6.5306,536700.0],["1997-05-21",6.5575,6.5575,6.3156,6.3963,656700.0],["1997-05-22",6.3963,6.3963,6.3156,6.3425,823500.0],["1997-05-23",6.3425,6.3963,6.3156,6.3425,761100.0],["1997-05-27",6.3156,6.4769,6.2888,6.4231,857700.0],["1997-05-28",6.3694,6.4769,6.3694,6.45,312000.0],["1997-05-29",6.5038,6.5575,6.3963,6.4231,1201200.0],["1997-05-30",6.3694,6.5575,6.3694,6.45,493200.0],["1997-06-02",6.4769,6.4769,6.3156,6.3425,205200.0],["1997-06-03",6.2888,6.5306,6.2619,6.45,374700.0],["1997-06-04",6.3694,6.4231,6.3425,6.4231,355200.0],["1997-06-05",6.45,6.5306,6.45,6.5038,672900.0],["1997-06-06",6.5038,6.6381,6.5038,6.6381,728400.0],["1997-06-09",6.665,6.665,6.5306,6.5844,855900.0],["1997-06-10",6.6113,6.665,6.5306,6.5575,626100.0],["1997-06-11",6.6113,6.665,6.5038,6.6113,477300.0],["1997-06-12",6.665,6.6919,6.6113,6.665,525900.0],["1997-06-13",6.7188,6.7994,6.6381,6.6381,1204200.0],["1997-06-16",6.6381,6.7456,6.6113,6.6919,843000.0],["1997-06-17",6.6919,6.7456,6.5844,6.7456,491700.0],["1997-06-18",6.7456,6.8263,6.6919,6.7725,759900.0],["1997-06-19",6.7994,6.9606,6.7456,6.9069,1505100.0],["1997-06-20",6.9338,6.9338,6.8531,6.88,1179300.0],["1997-06-23",6.7994,6.7994,6.5038,6.5306,511500.0],["1997-06-24",6.5306,6.7591,6.4903,6.7053,728100.0],["1997-06-25",6.7725,6.8666,6.6247,6.7322,468000.0],["1997-06-26",6.7188,6.7725,6.5172,6.5575,443100.0],["1997-06-27",6.6113,6.665,6.5038,6.6516,1806000.0],["1997-06-30",6.6516,6.7322,6.5575,6.6381,1183800.0],["1997-07-01",6.5844,6.8263,6.5844,6.7322,690000.0],["1997-07-02",6.7456,6.8263,6.665,6.8263,575400.0],["1997-07-03",6.9069,7.001,6.8935,6.8935,876300.0],["1997-07-07",6.8935,7.0413,6.88,6.9606,1068900.0],["1997-07-08",6.9069,6.9069,6.7725,6.786,551700.0],["1997-07-09",6.8531,6.9741,6.7188,6.7188,1094700.0],["1997-07-10",6.7725,6.88,6.7053,6.8263,792300.0],["1997-07-11",6.8531,6.9606,6.8263,6.8531,326100.0],["1997-07-14",6.9069,7.001,6.9069,6.9203,606000.0],["1997-07-15",6.9741,7.1756,6.6785,6.7725,1311600.0],["1997-07-16",6.8263,7.0547,6.8263,7.0278,898800.0],["1997-07-17",7.0681,7.0681,6.88,6.9338,363000.0],["1997-07-18",6.8935,6.8935,6.6381,6.7725,941100.0],["1997-07-21",6.7725,6.8666,6.7456,6.7994,712500.0],["1997-07-22",6.8128,6.8666,6.6785,6.8397,766800.0],["1997-07-23",6.8666,6.8666,6.7322,6.7591,833100.0],["1997-07-24",6.8128,6.88,6.665,6.8666,1035600.0],["1997-07-25",6.8666,6.88,6.7322,6.786,623400.0],["1997-07-28",6.7725,6.7994,6.6785,6.7188,794700.0],["1997-07-29",6.665,6.6785,6.5575,6.6113,986700.0],["1997-07-30",6.6113,6.786,6.6113,6.7725,1103400.0],["1997-07-31",6.7591,6.8935,6.7591,6.8935,1185900.0],["1997-08-01",6.88,6.9472,6.8531,6.9069,1172400.0],["1997-08-04",6.9069,7.0144,6.8531,6.9741,1890300.0],["1997-08-05",6.9741,7.0413,6.9069,6.9069,854100.0],["1997-08-06",6.9069,6.9338,6.8397,6.8531,1162800.0],["1997-08-07",6.8531,6.9338,6.8263,6.8263,1225200.0],["1997-08-08",6.7591,6.8666,6.571,6.665,1057200.0],["1997-08-11",6.6919,6.6919,6.6113,6.6247,998100.0],["1997-08-12",6.665,6.6919,6.6113,6.6113,495300.0],["1997-08-13",6.6113,6.6516,6.5172,6.6113,953700.0],["1997-08-14",6.665,6.665,6.5575,6.6113,693000.0],["1997-08-15",6.5575,6.571,6.4769,6.5172,564300.0],["1997-08-18",6.4635,6.5172,6.3156,6.4635,773700.0],["1997-08-19",6.4769,6.5306,6.4366,6.4769,1088400.0],["1997-08-20",6.5254,6.5659,6.4715,6.5659,1087500.0],["1997-08-21",6.5928,6.6063,6.485,6.5119,410100.0],["1997-08-22",6.4715,6.5119,6.3232,6.5119,703200.0],["1997-08-25",6.5254,6.5524,6.4176,6.4176,963900.0],["1997-08-26",6.4311,6.4715,6.4041,6.4176,580200.0],["1997-08-27",6.3097,6.3636,6.067,6.067,6924300.0],["1997-08-28",6.0401,6.0401,5.9052,5.9052,10506600.0],["1997-08-29",5.8783,6.0535,5.8378,5.9187,1504200.0],["1997-09-02",5.8918,6.1344,5.8918,5.9996,1999500.0],["1997-09-03",6.0266,6.0401,5.9592,6.0131,2288400.0],["1997-09-04",6.067,6.094,6.0131,6.0805,3801900.0],["1997-09-05",6.094,6.2288,6.0266,6.1749,2481900.0],["1997-09-08",6.2558,6.2693,6.121,6.1479,889800.0],["1997-09-09",6.1479,6.2423,6.1479,6.2153,721500.0],["1997-09-10",6.1884,6.2558,6.1614,6.1884,1790700.0],["1997-09-11",6.1614,6.2423,6.067,6.2019,3066900.0],["1997-09-12",6.2558,6.2962,6.1614,6.2288,896700.0],["1997-09-15",6.1884,6.2423,6.1344,6.1344,582600.0],["1997-09-16",6.2423,6.4445,6.2423,6.4311,2344800.0],["1997-09-17",6.4715,6.4715,6.2423,6.3367,1331100.0],["1997-09-18",6.3906,6.4445,6.2827,6.4176,865800.0],["1997-09-19",6.4311,6.5794,6.3906,6.5524,1944600.0],["1997-09-22",6.5524,6.5794,6.3906,6.5524,1227900.0],["1997-09-23",6.5524,6.5928,6.4041,6.4715,824400.0],["1997-09-24",6.3367,6.4445,6.2558,6.2558,1650600.0],["1997-09-25",6.2827,6.3906,6.2558,6.3097,1112100.0],["1997-09-26",6.3367,6.3771,6.2693,6.3097,394500.0],["1997-09-29",6.2827,6.3771,6.2558,6.3636,895500.0],["1997-09-30",6.2827,6.3502,6.2423,6.3502,1400700.0],["1997-10-01",6.2962,6.3636,6.2019,6.2558,2989800.0],["1997-10-02",6.2558,6.3232,6.2019,6.2423,3422400.0],["1997-10-03",6.3367,6.3906,6.2288,6.3097,1811400.0],["1997-10-06",6.3097,6.4311,6.2423,6.4041,1220400.0],["1997-10-07",6.4041,6.4445,6.3502,6.4041,1128600.0],["1997-10-08",6.4176,6.4311,6.1479,6.2827,1533900.0],["1997-10-09",6.2558,6.3771,6.2153,6.3097,1035600.0],["1997-10-10",6.3367,6.4176,6.3097,6.3906,676500.0],["1997-10-13",6.4445,6.4985,6.4311,6.4715,2020800.0],["1997-10-14",6.5119,6.5119,6.2558,6.4311,1011000.0],["1997-10-15",6.3906,6.4176,6.2962,6.3367,943200.0],["1997-10-16",6.2962,6.3502,6.2019,6.2288,566100.0],["1997-10-17",6.094,6.2153,6.0131,6.0401,1010700.0],["1997-10-20",6.094,6.2558,6.094,6.2558,986100.0],["1997-10-21",6.3636,6.3636,6.2153,6.2423,1349700.0],["1997-10-22",6.2693,6.2693,6.1749,6.2019,837900.0],["1997-10-23",6.1479,6.2423,6.0805,6.121,722400.0],["1997-10-24",6.1749,6.2827,6.067,6.2019,1804800.0],["1997-10-27",6.1749,6.2153,5.703,5.8243,569400.0],["1997-10-28",5.5817,6.1479,5.5682,6.1075,2164800.0],["1997-10-29",6.1344,6.1344,5.8918,6.0131,1098300.0],["1997-10-30",6.0266,6.1075,5.8918,5.9457,805500.0],["1997-10-31",5.9592,6.0131,5.9052,5.9861,1102800.0],["1997-11-03",6.0131,6.3097,5.9861,6.1614,1419300.0],["1997-11-04",6.1614,6.2423,6.0131,6.1344,1383600.0],["1997-11-05",6.094,6.2153,6.0401,6.1344,723900.0],["1997-11-06",6.0805,6.2558,6.0805,6.1614,791700.0],["1997-11-07",6.0401,6.121,6.0131,6.1075,1302900.0],["1997-11-10",6.094,6.1479,5.9861,6.067,1274400.0],["1997-11-11",6.094,6.2288,6.067,6.1479,1149900.0],["1997-11-12",6.1155,6.1966,6.0613,6.156,1354500.0],["1997-11-13",6.1831,6.2102,6.1155,6.1696,1193700.0],["1997-11-14",6.1831,6.2508,6.0613,6.0613,711300.0],["1997-11-17",6.0884,6.3049,6.0884,6.2372,852600.0],["1997-11-18",6.3049,6.3049,6.1425,6.1966,491700.0],["1997-11-19",6.2102,6.2102,6.0613,6.1019,830100.0],["1997-11-20",6.1155,6.129,5.9531,6.0613,1525800.0],["1997-11-21",6.1019,6.2102,6.0207,6.0207,1402200.0],["1997-11-24",6.0478,6.0613,5.899,5.899,1404600.0],["1997-11-25",5.9531,6.1696,5.9531,6.0478,1315200.0],["1997-11-26",6.0884,6.2102,6.0884,6.156,883500.0],["1997-11-28",6.1696,6.2643,6.156,6.1831,249900.0],["1997-12-01",6.1831,6.2913,6.1831,6.2643,1182900.0],["1997-12-02",6.3049,6.359,6.2237,6.3184,1235100.0],["1997-12-03",6.3455,6.386,6.2643,6.2913,1640100.0],["1997-12-04",6.2778,6.4266,6.2643,6.3049,999300.0],["1997-12-05",6.2508,6.4402,6.1696,6.4131,863700.0],["1997-12-08",6.3319,6.4402,6.2778,6.359,807300.0],["1997-12-09",6.3725,6.3996,6.3049,6.3455,746700.0],["1997-12-10",6.3184,6.3996,6.2778,6.3319,961800.0],["1997-12-11",6.3319,6.3319,6.2237,6.3049,912600.0],["1997-12-12",6.3049,6.3049,6.0343,6.2237,1566900.0],["1997-12-15",6.2237,6.4131,6.1831,6.3319,2105400.0],["1997-12-16",6.4402,6.4808,6.2913,6.3455,771000.0],["1997-12-17",6.386,6.4131,6.1966,6.1966,1791300.0],["1997-12-18",6.1696,6.1696,5.4931,5.6284,11999100.0],["1997-12-19",5.5743,5.899,5.5743,5.8313,3881400.0],["1997-12-22",5.8178,5.8313,5.5201,5.6149,1716000.0],["1997-12-23",5.6149,5.669,5.4525,5.4796,1500600.0],["1997-12-24",5.466,5.5878,5.466,5.5337,679500.0],["1997-12-26",5.5066,5.669,5.4796,5.6419,534000.0],["1997-12-29",5.6419,5.6825,5.6013,5.6419,843900.0],["1997-12-30",5.669,5.9531,5.6419,5.8719,1046100.0],["1997-12-31",5.8584,6.0207,5.8584,6.0072,1144200.0],["1998-01-02",6.1696,6.2237,6.0207,6.0343,1129200.0],["1998-01-05",5.9937,6.0072,5.8449,5.9937,1350300.0],["1998-01-06",5.9937,6.2102,5.926,6.129,1448100.0],["1998-01-07",6.0749,6.1019,6.0072,6.0613,1242000.0],["1998-01-08",6.0343,6.0613,5.8178,5.8449,1489500.0],["1998-01-09",5.8719,5.8854,5.7096,5.7366,898800.0],["1998-01-12",5.6284,5.8313,5.5743,5.7772,1242000.0],["1998-01-13",5.8313,5.899,5.7231,5.7907,1594500.0],["1998-01-14",5.8449,5.926,5.8178,5.8719,787200.0],["1998-01-15",5.8719,5.926,5.7907,5.8854,1381800.0],["1998-01-16",5.9531,6.0207,5.899,5.9125,880800.0],["1998-01-20",5.9531,5.9666,5.7907,5.8854,2328300.0],["1998-01-21",5.899,6.0343,5.7366,5.7907,1293900.0],["1998-01-22",5.7366,5.7907,5.6554,5.7907,1317000.0],["1998-01-23",5.7096,5.7637,5.6284,5.696,989400.0],["1998-01-26",5.7366,5.8313,5.5743,5.8313,1397700.0],["1998-01-27",5.899,6.0613,5.8719,6.0613,2238300.0],["1998-01-28",6.0613,6.2237,6.0613,6.1966,1981500.0],["1998-01-29",6.1696,6.3049,6.1019,6.2778,2121900.0],["1998-01-30",6.2507,6.2507,6.156,6.1966,1334700.0],["1998-02-02",6.2778,6.3725,6.1831,6.2508,1762800.0],["1998-02-03",6.2237,6.359,6.2102,6.359,851400.0],["1998-02-04",6.2778,6.3725,6.1966,6.3049,814800.0],["1998-02-05",6.3049,6.359,6.2237,6.2372,1162500.0],["1998-02-06",6.2643,6.359,6.2372,6.2913,1803300.0],["1998-02-09",6.3319,6.3725,6.2778,6.3725,975000.0],["1998-02-10",6.3725,6.6025,6.359,6.5619,1421700.0],["1998-02-11",6.6025,6.6025,6.4672,6.5213,2260500.0],["1998-02-12",6.5078,6.5755,6.4266,6.5755,1272300.0],["1998-02-13",6.5349,6.6025,6.4808,6.5484,2490000.0],["1998-02-17",6.6296,6.6972,6.6296,6.6972,996900.0],["1998-02-18",6.6837,6.8325,6.6702,6.8325,1222800.0],["1998-02-19",6.8866,6.8866,6.7243,6.8325,1865400.0],["1998-02-20",6.8325,6.8731,6.6972,6.8596,851100.0],["1998-02-23",6.8461,6.8866,6.6837,6.7784,1116300.0],["1998-02-24",6.7378,6.7378,6.6296,6.6702,1524600.0],["1998-02-25",6.7108,6.8461,6.6431,6.7243,1119000.0],["1998-02-26",6.6943,6.9387,6.6807,6.9251,794700.0],["1998-02-27",7.0609,7.2782,7.0066,7.2646,3575700.0],["1998-03-02",7.2375,7.3325,7.1967,7.3054,1921200.0],["1998-03-03",7.3054,7.4547,7.2375,7.3868,1218000.0],["1998-03-04",7.414,7.4547,7.3461,7.4004,1565700.0],["1998-03-05",7.3325,7.3732,7.2782,7.3597,1459200.0],["1998-03-06",7.3868,7.6584,7.3868,7.5633,2336400.0],["1998-03-09",7.509,7.5498,7.4411,7.4547,543900.0],["1998-03-10",7.4955,7.5226,7.4276,7.4276,992400.0],["1998-03-11",7.3868,7.5362,7.3868,7.4683,900300.0],["1998-03-12",7.414,7.414,7.2375,7.3461,1230600.0],["1998-03-13",7.3597,7.4411,7.2782,7.4411,598200.0],["1998-03-16",7.4819,7.6312,7.4547,7.6177,1215300.0],["1998-03-17",7.5226,7.6584,7.5226,7.5633,1389000.0],["1998-03-18",7.6041,7.6177,7.4819,7.4955,625500.0],["1998-03-19",7.4955,7.5905,7.4955,7.5905,396000.0],["1998-03-20",7.5905,7.5905,7.5226,7.5226,825600.0],["1998-03-23",7.4276,7.509,7.4004,7.4955,931500.0],["1998-03-24",7.4683,7.5769,7.414,7.5769,958800.0],["1998-03-25",7.6041,7.7127,7.509,7.5769,896100.0],["1998-03-26",7.5226,7.6177,7.3868,7.5362,698700.0],["1998-03-27",7.5633,7.5633,7.4276,7.4955,1131300.0],["1998-03-30",7.4547,7.5226,7.4411,7.509,680400.0],["1998-03-31",7.5226,7.7399,7.5226,7.7399,1635900.0],["1998-04-01",7.9028,8.0386,7.8349,8.0386,4736100.0],["1998-04-02",8.0929,8.2287,8.0929,8.1472,3168000.0],["1998-04-03",8.1472,8.1472,7.8892,8.0386,2637000.0],["1998-04-06",8.0386,8.0386,7.8485,7.8757,1674300.0],["1998-04-07",7.8213,7.8349,7.6041,7.6991,1668900.0],["1998-04-08",7.7127,7.7127,7.4955,7.6584,2898000.0],["1998-04-09",7.6991,7.8213,7.672,7.7263,2272800.0],["1998-04-13",7.6856,7.8213,7.6312,7.767,1110900.0],["1998-04-14",7.7942,7.8485,7.7535,7.8213,1070700.0],["1998-04-15",7.8213,7.8213,7.7127,7.767,1918200.0],["1998-04-16",7.7534,7.767,7.6856,7.6991,958800.0],["1998-04-17",7.672,7.8485,7.6312,7.8213,1290300.0],["1998-04-20",7.8213,7.8213,7.6991,7.7127,850500.0],["1998-04-21",7.7127,7.8078,7.6856,7.7806,1023300.0],["1998-04-22",7.8078,7.8078,7.5498,7.6041,2210700.0],["1998-04-23",7.5226,7.5498,7.3732,7.3732,2631900.0],["1998-04-24",7.3868,7.3868,7.2239,7.251,2037000.0],["1998-04-27",7.2646,7.2646,7.0745,7.1831,1607400.0],["1998-04-28",7.2918,7.3732,7.2239,7.3054,1493400.0],["1998-04-29",7.3597,7.4276,7.3325,7.3325,1281300.0],["1998-04-30",7.3597,7.767,7.3461,7.7399,1813500.0],["1998-05-01",7.7127,7.7534,7.6041,7.6856,944700.0],["1998-05-04",7.6856,7.7535,7.6312,7.6312,494400.0],["1998-05-05",7.7127,7.7263,7.5769,7.6991,605100.0],["1998-05-06",7.6448,7.6991,7.5362,7.5362,591300.0],["1998-05-07",7.5226,7.5226,7.3461,7.4547,792300.0],["1998-05-08",7.4955,7.5498,7.3732,7.4819,864900.0],["1998-05-11",7.4276,7.672,7.414,7.509,855900.0],["1998-05-12",7.509,7.5226,7.4276,7.4547,475800.0],["1998-05-13",7.4276,7.6041,7.4276,7.5905,815100.0],["1998-05-14",7.5498,7.6041,7.509,7.5226,366000.0],["1998-05-15",7.509,7.5905,7.4547,7.509,1127400.0],["1998-05-18",7.5362,7.5633,7.4819,7.4955,693600.0],["1998-05-19",7.5498,7.5498,7.1831,7.2782,1960200.0],["1998-05-20",7.1936,7.2209,7.0982,7.1391,2340300.0],["1998-05-21",7.1936,7.4525,7.1255,7.3435,2550300.0],["1998-05-22",7.3026,7.4252,7.3026,7.3844,1240500.0],["1998-05-26",7.4252,7.4797,7.2481,7.2481,1846200.0],["1998-05-27",7.289,7.289,7.0574,7.0846,1542600.0],["1998-05-28",7.0846,7.2617,6.962,7.2617,1562100.0],["1998-05-29",7.2617,7.3299,7.2481,7.2481,709500.0],["1998-06-01",7.1936,7.3571,7.1664,7.3162,593400.0],["1998-06-02",7.3162,7.398,7.2345,7.289,521100.0],["1998-06-03",7.289,7.4797,7.1936,7.3435,965700.0],["1998-06-04",7.3162,7.4116,7.2617,7.289,522900.0],["1998-06-05",7.3026,7.3162,7.0846,7.2481,1605000.0],["1998-06-08",7.2481,7.3299,7.0846,7.1119,1061400.0],["1998-06-09",7.1255,7.3026,7.1119,7.2481,918600.0],["1998-06-10",7.1391,7.2754,7.1391,7.1527,845100.0],["1998-06-11",7.1936,7.3162,7.1391,7.1527,1300800.0],["1998-06-12",7.1119,7.1936,6.9484,7.1119,678900.0],["1998-06-15",7.1119,7.1119,6.8121,6.8121,822900.0],["1998-06-16",6.8666,7.0437,6.8666,6.9892,2295300.0],["1998-06-17",7.0029,7.1664,6.8939,7.1391,2570100.0],["1998-06-18",6.9211,6.9348,6.6078,6.7168,2340900.0],["1998-06-19",6.744,6.7849,6.5669,6.6895,1621200.0],["1998-06-22",6.6895,6.7168,6.5941,6.6759,1456500.0],["1998-06-23",6.5941,6.9348,6.5533,6.9075,1756200.0],["1998-06-24",6.9756,7.0165,6.7576,6.962,1481700.0],["1998-06-25",7.0437,7.1391,6.9756,7.071,1483500.0],["1998-06-26",7.0574,7.1119,7.0165,7.0574,840000.0],["1998-06-29",7.1119,7.2754,7.0574,7.0574,1044600.0],["1998-06-30",7.1119,7.2209,7.071,7.2209,1093200.0],["1998-07-01",7.2754,7.289,7.1119,7.2481,850500.0],["1998-07-02",7.2345,7.3299,7.1936,7.289,572100.0],["1998-07-06",7.2617,7.4388,7.2481,7.4252,750000.0],["1998-07-07",7.3844,7.4116,7.1255,7.3162,967500.0],["1998-07-08",7.3707,7.6296,7.3162,7.5342,1454100.0],["1998-07-09",7.5887,7.616,7.289,7.3299,1468800.0],["1998-07-10",7.3435,7.507,7.3299,7.4661,586200.0],["1998-07-13",7.3844,7.4797,7.3571,7.4252,1019100.0],["1998-07-14",7.3707,7.616,7.3707,7.5478,1271700.0],["1998-07-15",7.5478,7.5751,7.4797,7.5478,906000.0],["1998-07-16",7.5206,7.6023,7.3844,7.4933,1018800.0],["1998-07-17",7.5751,7.5751,7.3299,7.3571,809100.0],["1998-07-20",7.398,7.4252,7.2754,7.289,1537200.0],["1998-07-21",7.3435,7.432,7.1391,7.1527,1703400.0],["1998-07-22",7.18,7.289,7.1255,7.18,1252800.0],["1998-07-23",7.1527,7.18,6.9893,7.0301,1359900.0],["1998-07-24",6.9756,7.071,6.8939,6.9892,1764600.0],["1998-07-27",7.0029,7.0982,6.9211,7.0437,1287900.0],["1998-07-28",7.0165,7.0301,6.6623,6.8258,1578900.0],["1998-07-29",6.7849,6.9756,6.7168,6.7168,1568700.0],["1998-07-30",6.7713,6.962,6.7031,6.8666,1340700.0],["1998-07-31",6.8394,7.0301,6.8258,6.9484,1594800.0],["1998-08-03",6.962,7.0301,6.8666,6.8666,874500.0],["1998-08-04",6.8939,6.9075,6.5396,6.5669,819900.0],["1998-08-05",6.5941,6.7849,6.5396,6.6623,1161900.0],["1998-08-06",6.6759,6.7985,6.6623,6.7031,789600.0],["1998-08-07",6.6214,6.6895,6.4307,6.5533,1326600.0],["1998-08-10",6.3762,6.5941,6.3489,6.5941,1327800.0],["1998-08-11",6.4852,6.5941,6.4443,6.5805,719700.0],["1998-08-12",6.6486,6.7576,6.5397,6.6078,1399500.0],["1998-08-13",6.6078,6.635,6.4579,6.4988,803700.0],["1998-08-14",6.4988,6.5669,6.2808,6.3489,1157400.0],["1998-08-17",6.2808,6.3762,6.1854,6.2672,1218300.0],["1998-08-18",6.2672,6.4307,6.2672,6.3217,1677600.0],["1998-08-19",6.3462,6.394,6.2231,6.2915,3090000.0],["1998-08-20",6.2915,6.3051,6.1273,6.182,1124100.0],["1998-08-21",6.1273,6.1547,5.8675,5.9632,2288100.0],["1998-08-24",6.0179,6.0726,5.8948,5.9632,2033400.0],["1998-08-25",6.0316,6.0863,5.8948,5.8948,1657500.0],["1998-08-26",5.8811,5.9359,5.7991,5.8675,1249500.0],["1998-08-27",5.7444,5.8401,5.635,5.8264,2792400.0],["1998-08-28",5.8264,5.8675,5.4982,5.5392,1422300.0],["1998-08-31",5.5939,5.635,5.1973,5.2246,1653000.0],["1998-09-01",5.3067,5.6213,5.2383,5.5529,2358600.0],["1998-09-02",5.6897,5.6897,5.4708,5.5392,1428000.0],["1998-09-03",5.4845,5.5803,5.3614,5.4845,1527600.0],["1998-09-04",5.5392,5.5666,5.1426,5.3204,1549500.0],["1998-09-08",5.5529,5.635,5.3614,5.5803,1664400.0],["1998-09-09",5.5803,5.635,5.4708,5.5529,936000.0],["1998-09-10",5.252,5.3067,5.0879,5.1836,1789500.0],["1998-09-11",4.8143,4.9785,4.2536,4.869,6028500.0],["1998-09-14",4.9101,5.1426,4.8417,5.0742,3629700.0],["1998-09-15",5.0742,5.1699,4.8964,4.9374,2562600.0],["1998-09-16",4.9648,4.9648,4.7049,4.7323,3096300.0],["1998-09-17",4.5408,4.6365,4.4861,4.5955,3480000.0],["1998-09-18",4.5818,4.6229,4.4998,4.5408,2004300.0],["1998-09-21",4.3767,4.5682,4.3767,4.5271,2568300.0],["1998-09-22",4.5682,4.5818,4.4587,4.5408,1971600.0],["1998-09-23",4.5134,4.5408,4.4587,4.5408,2817000.0],["1998-09-24",4.5408,4.5545,4.4451,4.4724,2968800.0],["1998-09-25",4.4177,4.5271,4.3767,4.3903,1553400.0],["1998-09-28",4.404,4.4998,4.363,4.4998,2632500.0],["1998-09-29",4.5134,4.6776,4.4861,4.5818,1688700.0],["1998-09-30",4.5818,4.7596,4.5681,4.7596,2797500.0],["1998-10-01",4.5408,4.7323,4.4998,4.7323,5832300.0],["1998-10-02",4.7186,4.8827,4.6776,4.828,2499000.0],["1998-10-05",4.8143,4.8964,4.7596,4.8964,3270000.0],["1998-10-06",5.0332,5.0605,4.9511,5.0058,2046300.0],["1998-10-07",4.9785,5.0332,4.9238,5.0195,2268300.0],["1998-10-08",4.869,5.0195,4.8143,5.0058,3013500.0],["1998-10-09",5.0195,5.0879,4.9921,5.0605,2065200.0],["1998-10-12",5.0468,5.2247,5.0468,5.1563,1500900.0],["1998-10-13",5.2383,5.2383,5.0332,5.0742,2123400.0],["1998-10-14",5.0468,5.0605,4.869,5.0468,3685200.0],["1998-10-15",4.9921,5.5392,4.9238,5.4845,2444100.0],["1998-10-16",5.4708,5.4708,5.1016,5.4572,3392100.0],["1998-10-19",5.4024,5.4572,5.2794,5.4298,1471500.0],["1998-10-20",5.4572,5.717,5.4161,5.6076,2296200.0],["1998-10-21",5.5529,5.635,5.4572,5.5939,955800.0],["1998-10-22",5.5666,5.5803,5.4161,5.5666,938700.0],["1998-10-23",5.5529,5.5529,5.4161,5.4435,770400.0],["1998-10-26",5.4708,5.5119,5.4435,5.4845,1369500.0],["1998-10-27",5.4982,5.5255,5.2657,5.293,2756100.0],["1998-10-28",5.252,5.3204,5.1016,5.1973,2216700.0],["1998-10-29",5.1807,5.4418,5.167,5.3731,1076100.0],["1998-10-30",5.4418,5.538,5.3593,5.538,842400.0],["1998-11-02",5.6342,5.8953,5.6204,5.8953,1332000.0],["1998-11-03",5.8953,6.0464,5.8678,5.9915,1972800.0],["1998-11-04",6.0464,6.1564,5.8266,5.8266,1722300.0],["1998-11-05",5.854,5.8815,5.7166,5.7991,3002100.0],["1998-11-06",5.8266,5.8403,5.7304,5.7853,2212500.0],["1998-11-09",5.7853,5.9915,5.7853,5.9777,1389900.0],["1998-11-10",5.9502,6.0464,5.9365,6.0052,1041300.0],["1998-11-11",6.0052,6.1701,5.8953,5.9228,1119000.0],["1998-11-12",5.8953,6.0464,5.8953,5.9502,1112700.0],["1998-11-13",5.9502,5.9502,5.7166,5.7991,779700.0],["1998-11-16",5.7579,5.8128,5.5655,5.6754,1900800.0],["1998-11-17",5.6754,5.7166,5.5792,5.6754,1698900.0],["1998-11-18",5.6479,5.6617,5.5105,5.6067,2017800.0],["1998-11-19",5.6342,5.6891,5.6067,5.6891,1223400.0],["1998-11-20",5.7166,5.8266,5.6617,5.8266,1809600.0],["1998-11-23",5.7991,6.0189,5.7991,5.9915,1719900.0],["1998-11-24",5.964,6.1289,5.9502,6.1151,1733100.0],["1998-11-25",6.1564,6.3762,6.1289,6.1976,2146200.0],["1998-11-27",6.1976,6.28,6.1839,6.2526,514800.0],["1998-11-30",6.1976,6.2526,6.1289,6.2388,1908600.0],["1998-12-01",6.2251,6.2526,6.2113,6.2113,1422900.0],["1998-12-02",6.2113,6.2938,6.2113,6.2251,1413000.0],["1998-12-03",6.2251,6.2388,6.1564,6.1564,2309100.0],["1998-12-04",6.1564,6.2251,6.1564,6.2251,1129500.0],["1998-12-07",6.28,6.3075,6.1976,6.2251,791100.0],["1998-12-08",6.2251,6.2251,6.1564,6.1976,1466700.0],["1998-12-09",6.1839,6.2526,6.1564,6.2526,1087200.0],["1998-12-10",6.2113,6.2113,6.1289,6.1426,1651500.0],["1998-12-11",6.1426,6.2251,6.1014,6.1701,1224900.0],["1998-12-14",6.1564,6.2113,6.0739,6.1014,926100.0],["1998-12-15",6.1151,6.1839,5.9365,6.0602,1463700.0],["1998-12-16",6.0602,6.0877,5.909,6.0602,1176000.0],["1998-12-17",6.0052,6.1976,6.0052,6.1151,1333500.0],["1998-12-18",6.1289,6.1976,6.0464,6.1426,1309800.0],["1998-12-21",6.0877,6.3488,5.9915,6.2663,1048500.0],["1998-12-22",6.3075,6.3762,6.1839,6.2663,1187400.0],["1998-12-23",6.2938,6.3075,6.1151,6.2113,1090500.0],["1998-12-24",6.2663,6.2663,6.1701,6.1701,481500.0],["1998-12-28",6.2251,6.2251,6.1564,6.1976,785100.0],["1998-12-29",6.1839,6.5274,6.1701,6.4999,1158600.0],["1998-12-30",6.4862,6.5549,6.4312,6.4312,1006200.0],["1998-12-31",6.4175,6.5549,6.3762,6.4587,843600.0],["1999-01-04",6.4587,6.5824,6.4587,6.5274,1331700.0],["1999-01-05",6.5686,6.6923,6.5686,6.6373,1257300.0],["1999-01-06",6.6373,6.7473,6.5549,6.5824,1567500.0],["1999-01-07",6.5686,6.5824,6.4037,6.4862,1768800.0],["1999-01-08",6.4587,6.4587,6.3488,6.4312,1602600.0],["1999-01-11",6.39,6.4312,6.3625,6.4175,6357300.0],["1999-01-12",6.39,6.4037,6.3213,6.39,1648200.0],["1999-01-13",6.2938,6.3762,6.2663,6.335,1486200.0],["1999-01-14",6.335,6.4175,6.2663,6.3213,2570700.0],["1999-01-15",6.3213,6.335,6.0877,6.2388,1830300.0],["1999-01-19",6.1014,6.2113,5.9228,6.019,1414200.0],["1999-01-20",6.0464,6.1151,5.9502,5.964,2006100.0],["1999-01-21",5.9365,6.0464,5.8678,5.8815,2452800.0],["1999-01-22",5.8815,5.9365,5.7304,5.7304,1830900.0],["1999-01-25",5.3868,5.7029,5.3868,5.6067,3312000.0],["1999-01-26",5.6342,5.7991,5.6204,5.7304,2591100.0],["1999-01-27",5.7716,5.7991,5.538,5.538,2102700.0],["1999-01-28",5.593,5.7304,5.5792,5.7166,1476900.0],["1999-01-29",5.6342,5.6891,5.538,5.6342,1399200.0],["1999-02-01",5.6067,5.6204,5.3868,5.4281,1644300.0],["1999-02-02",5.428,5.5792,5.428,5.5517,2075100.0],["1999-02-03",5.4968,5.5792,5.4418,5.5792,1922400.0],["1999-02-04",5.6617,5.7991,5.6617,5.7441,2426400.0],["1999-02-05",5.7991,5.7991,5.6479,5.6754,2116800.0],["1999-02-08",5.7166,5.7853,5.6754,5.7716,1676100.0],["1999-02-09",5.7716,5.8266,5.6891,5.7029,1345500.0],["1999-02-10",5.6754,5.7166,5.4968,5.5517,1009200.0],["1999-02-11",5.538,5.5655,5.4418,5.5105,1673700.0],["1999-02-12",5.593,5.593,5.4555,5.4968,1686300.0],["1999-02-16",5.5517,5.6067,5.4418,5.4418,1661400.0],["1999-02-17",5.4968,5.5242,5.167,5.2494,3365100.0],["1999-02-18",5.2769,5.3044,5.2219,5.2769,2699400.0],["1999-02-19",5.167,5.2219,5.0708,5.1257,2372700.0],["1999-02-22",5.1257,5.1532,5.0845,5.1257,3100200.0],["1999-02-23",5.1807,5.2494,5.0982,5.1532,4410600.0],["1999-02-24",5.1944,5.2906,5.1944,5.2219,1979100.0],["1999-02-25",5.207,5.2346,5.1656,5.207,3062100.0],["1999-02-26",5.1932,5.3313,5.1932,5.3175,2593500.0],["1999-03-01",5.3037,5.3037,5.1518,5.1518,2159400.0],["1999-03-02",5.1518,5.3727,5.1518,5.3589,3108300.0],["1999-03-03",5.3589,5.4142,5.3175,5.3727,2808000.0],["1999-03-04",5.3727,5.6214,5.3727,5.5937,5095200.0],["1999-03-05",5.6352,5.87,5.6214,5.8562,2711100.0],["1999-03-08",5.7733,5.8285,5.718,5.8147,1692900.0],["1999-03-09",5.7871,5.7871,5.6075,5.718,1788300.0],["1999-03-10",5.7595,6.0081,5.718,5.9114,1781100.0],["1999-03-11",5.8838,6.091,5.8285,6.0495,2352600.0],["1999-03-12",6.0495,6.2981,6.0219,6.0909,1967400.0],["1999-03-15",6.1048,6.1324,6.0771,6.0909,1007100.0],["1999-03-16",6.1048,6.1738,6.091,6.1186,1235400.0],["1999-03-17",6.1048,6.1324,5.8976,5.939,1177200.0],["1999-03-18",5.9666,5.9666,5.5799,5.7595,2994300.0],["1999-03-19",5.8838,5.9114,5.7042,5.7457,1382400.0],["1999-03-22",5.7042,5.7871,5.7042,5.7733,1708800.0],["1999-03-23",5.7733,5.7871,5.6904,5.7042,1753800.0],["1999-03-24",5.7595,5.9805,5.7042,5.9805,1656000.0],["1999-03-25",5.9528,6.2153,5.9528,6.0633,2795400.0],["1999-03-26",6.0081,6.0219,5.9114,5.9805,920100.0],["1999-03-29",5.9943,6.0357,5.939,6.0081,1214400.0],["1999-03-30",6.0219,6.3948,5.9943,6.381,1930800.0],["1999-03-31",6.2705,6.2981,6.1876,6.2153,1965300.0],["1999-04-01",6.1876,6.3534,6.1186,6.3257,2158200.0],["1999-04-05",6.4086,6.4362,6.3672,6.4362,1430700.0],["1999-04-06",6.381,6.3948,6.2429,6.2843,869400.0],["1999-04-07",6.2843,6.2981,6.2153,6.2567,832800.0],["1999-04-08",6.2153,6.2429,6.16,6.2429,1101900.0],["1999-04-09",6.1876,6.2153,6.1048,6.1738,966300.0],["1999-04-12",6.1738,6.2429,6.091,6.1186,1185300.0],["1999-04-13",6.0771,6.1462,6.0495,6.1186,975600.0],["1999-04-14",6.1186,6.4086,6.091,6.3672,2183700.0],["1999-04-15",6.4086,6.8506,6.4086,6.7401,3140700.0],["1999-04-16",6.6849,6.6849,6.5605,6.6849,1456200.0],["1999-04-19",6.6849,7.1268,6.6849,7.0854,2947800.0],["1999-04-20",7.113,7.2649,6.5191,6.7815,3658500.0],["1999-04-21",6.7677,6.9197,6.6296,6.9058,1182000.0],["1999-04-22",6.9058,6.9058,6.7953,6.8644,1290300.0],["1999-04-23",6.8506,6.8782,6.6572,6.6849,1350900.0],["1999-04-26",6.7401,6.7401,6.5605,6.6158,988800.0],["1999-04-27",6.671,6.8782,6.5191,6.7677,2292600.0],["1999-04-28",6.7677,6.9611,6.7125,6.9473,1341300.0],["1999-04-29",7.0716,7.1683,6.9611,7.1683,2277600.0],["1999-04-30",7.113,7.2235,6.7815,6.8782,1334100.0],["1999-05-03",6.8782,6.8782,6.6849,6.8368,1604100.0],["1999-05-04",6.8368,6.8368,6.5467,6.5605,1764300.0],["1999-05-05",6.6158,6.7677,6.5882,6.7539,1206300.0],["1999-05-06",6.7539,6.7539,6.5191,6.5882,1056000.0],["1999-05-07",6.602,6.6987,6.602,6.671,942300.0],["1999-05-10",6.6572,6.9058,6.6572,6.6987,1117200.0],["1999-05-11",6.7953,7.0163,6.6987,7.0025,1311000.0],["1999-05-12",6.9749,6.9749,6.6987,6.8368,1074600.0],["1999-05-13",6.823,6.823,6.6434,6.6849,802800.0],["1999-05-14",6.6987,6.7815,6.5882,6.602,816300.0],["1999-05-17",6.5605,6.5744,6.4224,6.4639,917700.0],["1999-05-18",6.4915,6.5467,6.2843,6.3534,1173900.0],["1999-05-19",6.3948,6.7125,6.381,6.6987,1130400.0],["1999-05-20",6.6572,6.9473,6.6572,6.823,1881300.0],["1999-05-21",6.823,6.9611,6.7401,6.892,1560300.0],["1999-05-24",6.9473,7.0163,6.8782,6.892,886800.0],["1999-05-25",6.8506,6.9335,6.7401,6.892,1094100.0],["1999-05-26",6.8493,6.9186,6.6552,6.8493,1663200.0],["1999-05-27",6.8632,6.8632,6.5998,6.7107,1495200.0],["1999-05-28",6.7107,6.8771,6.7107,6.8355,1108500.0],["1999-06-01",6.6968,6.8216,6.5998,6.8216,2346300.0],["1999-06-02",6.8077,6.8216,6.6691,6.7384,662100.0],["1999-06-03",6.7245,6.9464,6.6413,6.8216,1363800.0],["1999-06-04",6.7939,6.8077,6.4888,6.6275,1641900.0],["1999-06-07",6.6275,6.6275,6.4334,6.5166,1340700.0],["1999-06-08",6.3225,6.3363,5.9897,6.267,4356600.0],["1999-06-09",6.267,6.364,6.1283,6.3225,2287500.0],["1999-06-10",6.2531,6.4195,6.2393,6.4056,1418400.0],["1999-06-11",6.5166,6.6136,6.3502,6.3918,1885200.0],["1999-06-14",6.5027,6.5027,6.3502,6.3918,569400.0],["1999-06-15",6.4472,6.475,6.2115,6.267,2065200.0],["1999-06-16",6.3225,6.5166,6.3225,6.5027,1933500.0],["1999-06-17",6.5027,6.6552,6.2393,6.2947,1639800.0],["1999-06-18",6.2393,6.3779,6.2115,6.3502,1271400.0],["1999-06-21",6.3363,6.4056,6.1838,6.1977,1548600.0],["1999-06-22",6.1977,6.3225,6.1838,6.2947,1572900.0],["1999-06-23",6.2947,6.3086,6.1838,6.2115,1366800.0],["1999-06-24",6.1561,6.1561,5.9897,6.0452,1812600.0],["1999-06-25",6.1006,6.1283,6.0313,6.0729,998700.0],["1999-06-28",6.0729,6.2115,6.059,6.1145,1271100.0],["1999-06-29",6.1006,6.2393,6.0729,6.1561,1360200.0],["1999-06-30",6.1699,6.2254,6.1422,6.1561,1486200.0],["1999-07-01",6.1006,6.1699,6.0452,6.1283,2110200.0],["1999-07-02",6.1561,6.2115,6.1283,6.1561,1485000.0],["1999-07-06",6.1561,6.4195,6.1561,6.2393,1844100.0],["1999-07-07",6.2393,6.5304,6.1838,6.4888,1985700.0],["1999-07-08",6.4888,6.4888,6.3779,6.4472,1250700.0],["1999-07-09",6.4334,6.5443,6.3918,6.475,1260900.0],["1999-07-12",6.4888,6.5443,6.3918,6.5166,1096200.0],["1999-07-13",6.4472,6.4888,6.4056,6.4611,1192800.0],["1999-07-14",6.5443,6.5443,6.4334,6.5027,1435200.0],["1999-07-15",6.4611,6.5443,6.4334,6.4611,1875300.0],["1999-07-16",6.4888,6.572,6.4472,6.572,1258500.0],["1999-07-19",6.5582,6.6552,6.5304,6.6552,1906800.0],["1999-07-20",6.5582,6.5859,6.4334,6.4611,2076600.0],["1999-07-21",6.4611,6.5443,6.3918,6.4334,2027700.0],["1999-07-22",6.4888,6.5166,6.364,6.3779,1521600.0],["1999-07-23",6.364,6.4334,6.364,6.4334,783300.0],["1999-07-26",6.3779,6.4195,6.3086,6.3641,2039400.0],["1999-07-27",6.3086,6.3225,6.1977,6.267,864600.0],["1999-07-28",6.1283,6.1422,5.9897,6.0867,2120100.0],["1999-07-29",5.9897,6.0174,5.9065,6.0036,1600800.0],["1999-07-30",6.0036,6.0729,5.962,5.9897,889200.0],["1999-08-02",5.9897,6.1145,5.9897,6.0452,581400.0],["1999-08-03",6.0174,6.059,5.9481,6.0036,993300.0],["1999-08-04",6.0036,6.1283,5.9897,6.0036,948600.0],["1999-08-05",5.9897,6.0313,5.962,6.0036,587700.0],["1999-08-06",5.9897,6.0174,5.9204,5.962,1009200.0],["1999-08-09",5.9897,5.9897,5.9342,5.9481,438300.0],["1999-08-10",5.9342,6.0174,5.8788,6.0174,1037400.0],["1999-08-11",5.9897,5.9897,5.851,5.8649,711000.0],["1999-08-12",5.9204,6.0313,5.8233,5.8649,727200.0],["1999-08-13",5.9481,6.0174,5.7124,5.7678,1646400.0],["1999-08-16",5.6015,5.9204,5.4906,5.9204,2407200.0],["1999-08-17",5.8788,5.9065,5.754,5.9065,784500.0],["1999-08-18",5.8775,5.9054,5.7522,5.8079,594900.0],["1999-08-19",5.78,5.9054,5.7522,5.9054,596100.0],["1999-08-20",5.9193,5.9332,5.7661,5.78,1226400.0],["1999-08-23",5.7522,5.8775,5.7104,5.8775,1483200.0],["1999-08-24",5.794,5.8497,5.7104,5.8497,1195800.0],["1999-08-25",5.8218,5.9054,5.78,5.8497,1631400.0],["1999-08-26",5.794,5.8775,5.78,5.78,1747200.0],["1999-08-27",5.78,5.8218,5.6686,5.6686,1409400.0],["1999-08-30",5.6408,5.6825,5.5154,5.5293,1094400.0],["1999-08-31",5.5711,5.6268,5.4318,5.4318,1140000.0],["1999-09-01",5.4876,5.6129,5.2369,5.2786,3177000.0],["1999-09-02",5.1533,5.2926,5.1254,5.1951,2757600.0],["1999-09-03",5.2229,5.2229,5.0558,5.1254,3495000.0],["1999-09-07",5.1533,5.2369,5.0836,5.1115,2500500.0],["1999-09-08",5.0558,5.2647,5.0558,5.2229,1917900.0],["1999-09-09",5.1672,5.1951,5.1394,5.1951,2375700.0],["1999-09-10",5.2369,5.2508,5.1533,5.1951,5174700.0],["1999-09-13",5.2229,5.2647,5.1115,5.209,1328400.0],["1999-09-14",5.209,5.209,5.1394,5.1951,1163100.0],["1999-09-15",5.2926,5.3761,5.0836,5.1115,4300200.0],["1999-09-16",5.1115,5.1254,4.7355,4.9304,2886900.0],["1999-09-17",4.9026,4.9304,4.8469,4.8887,2669700.0],["1999-09-20",4.8887,4.8887,4.7494,4.7494,2133300.0],["1999-09-21",4.7355,4.7494,4.5822,4.6519,1898700.0],["1999-09-22",4.6797,4.7076,4.5126,4.5265,2105100.0],["1999-09-23",4.624,4.6519,4.4012,4.429,4255200.0],["1999-09-24",4.429,4.443,4.3315,4.3873,3183300.0],["1999-09-27",4.443,4.5126,4.4151,4.4569,3110100.0],["1999-09-28",4.4569,4.4987,4.3455,4.4151,3759900.0],["1999-09-29",4.443,4.638,4.3594,4.5544,3825600.0],["1999-09-30",4.7076,4.7076,4.6101,4.6658,4719300.0],["1999-10-01",4.7215,4.7355,4.6101,4.6658,2411400.0],["1999-10-04",4.6658,4.7355,4.6519,4.7215,2570100.0],["1999-10-05",4.7355,4.8051,4.6797,4.7772,3857700.0],["1999-10-06",4.7912,4.9444,4.7772,4.8469,2983800.0],["1999-10-07",4.8887,4.9304,4.8051,4.819,2684400.0],["1999-10-08",4.8747,4.9583,4.8051,4.819,4334400.0],["1999-10-11",4.8747,4.9444,4.819,4.9165,1047300.0],["1999-10-12",4.9026,4.9165,4.7355,4.7772,1656000.0],["1999-10-13",4.7355,4.9444,4.7076,4.7633,1617300.0],["1999-10-14",4.7912,4.819,4.5405,4.7355,2145600.0],["1999-10-15",4.7355,4.7355,4.4569,4.5822,1498800.0],["1999-10-18",4.5683,4.7633,4.5683,4.6519,1385100.0],["1999-10-19",4.6519,4.7076,4.5683,4.5822,2074800.0],["1999-10-20",4.624,4.7076,4.5822,4.6937,1770600.0],["1999-10-21",4.638,4.6519,4.443,4.4987,1564800.0],["1999-10-22",4.6101,4.6101,4.4151,4.443,1228200.0],["1999-10-25",4.4012,4.6797,4.4012,4.5683,1729800.0],["1999-10-26",4.5962,4.6797,4.5265,4.5683,1643400.0],["1999-10-27",4.5683,4.7355,4.5683,4.6937,1947000.0],["1999-10-28",4.7486,5.0147,4.7486,4.9727,2472000.0],["1999-10-29",4.9727,5.0567,4.9447,5.0147,2087100.0],["1999-11-01",4.9867,5.0567,4.8466,4.9307,2144700.0],["1999-11-02",4.9587,5.1828,4.9587,5.0708,2670000.0],["1999-11-03",5.0708,5.1548,5.0007,5.0567,1994400.0],["1999-11-04",5.0708,5.1688,4.9727,5.0147,1338300.0],["1999-11-05",5.0007,5.0848,4.9447,4.9447,1977300.0],["1999-11-08",4.9727,5.0708,4.9727,5.0427,682500.0],["1999-11-09",5.0427,5.1828,5.0147,5.1128,1401900.0],["1999-11-10",5.0708,5.1408,5.0287,5.1268,1110000.0],["1999-11-11",5.1128,5.1828,4.9727,4.9727,908100.0],["1999-11-12",5.0147,5.0988,4.8746,4.9307,2136600.0],["1999-11-15",4.9307,5.0708,4.7626,4.9867,2193000.0],["1999-11-16",4.9867,5.0147,4.8746,4.8746,2755200.0],["1999-11-17",4.8746,4.9307,4.7766,4.7906,3414600.0],["1999-11-18",4.8186,4.8466,4.6785,4.7066,2225700.0],["1999-11-19",4.7066,4.8746,4.7066,4.8186,1765800.0],["1999-11-22",4.8186,4.9307,4.7626,4.8326,1977900.0],["1999-11-23",4.8466,4.9307,4.7346,4.9167,2716500.0],["1999-11-24",4.9307,4.9307,4.7766,4.7906,3517800.0],["1999-11-26",4.8046,4.9167,4.7206,4.8326,843300.0],["1999-11-29",4.8466,4.8887,4.6925,4.8046,2149800.0],["1999-11-30",4.7906,4.8747,4.7066,4.7626,1868400.0],["1999-12-01",4.7626,4.7766,4.5525,4.5525,3056400.0],["1999-12-02",4.5665,4.7346,4.5525,4.6925,2863800.0],["1999-12-03",4.7486,4.9167,4.7486,4.9167,2250000.0],["1999-12-06",4.8186,4.8326,4.7206,4.7346,2732700.0],["1999-12-07",4.7066,4.8326,4.7066,4.7346,1776900.0],["1999-12-08",4.7626,4.8746,4.7206,4.7206,2564100.0],["1999-12-09",4.7486,4.7486,4.5805,4.5805,1800600.0],["1999-12-10",4.5665,4.5665,4.3984,4.4824,2237100.0],["1999-12-13",4.4264,4.4824,4.2303,4.2583,3191400.0],["1999-12-14",4.3143,4.4824,4.2303,4.3844,2665800.0],["1999-12-15",4.5105,4.5525,4.3143,4.4404,3566100.0],["1999-12-16",4.4404,4.4964,4.2863,4.4964,2943300.0],["1999-12-17",4.4404,4.5665,4.4404,4.4544,4435500.0],["1999-12-20",4.5104,4.5104,4.3704,4.3704,1781700.0],["1999-12-21",4.3283,4.4684,4.3143,4.3984,1539300.0],["1999-12-22",4.3984,4.4124,4.2023,4.2723,3388500.0],["1999-12-23",4.3984,4.5245,4.3704,4.4964,1387200.0],["1999-12-27",4.4964,4.7626,4.4684,4.5245,3225300.0],["1999-12-28",4.5245,4.6925,4.5245,4.5245,1361400.0],["1999-12-29",4.5245,4.6785,4.5245,4.6085,854700.0],["1999-12-30",4.6505,4.6505,4.5104,4.5245,1164900.0],["1999-12-31",4.5525,4.7066,4.5385,4.7066,922200.0],["2000-01-03",4.6505,4.6645,4.4264,4.5104,1722300.0],["2000-01-04",4.4824,4.4964,4.2303,4.3424,1940400.0],["2000-01-05",4.3564,4.4404,4.3424,4.3564,1868400.0],["2000-01-06",4.4964,4.5385,4.3844,4.4264,1750800.0],["2000-01-07",4.3984,4.4964,4.2863,4.3704,2848500.0],["2000-01-10",4.3704,4.4824,4.2723,4.2723,3203700.0],["2000-01-11",4.3424,4.4124,4.3143,4.3284,3544500.0],["2000-01-12",4.3424,4.4264,4.3143,4.3284,2127000.0],["2000-01-13",4.3284,4.3424,4.2583,4.2863,2440500.0],["2000-01-14",4.3284,4.3424,4.2023,4.2303,2813400.0],["2000-01-18",4.1743,4.2303,4.0902,4.1603,2074200.0],["2000-01-19",4.1603,4.1883,4.1042,4.1182,1926000.0],["2000-01-20",4.1182,4.1182,3.8941,3.9501,2576100.0],["2000-01-21",4.0342,4.0902,3.9642,4.0062,3363900.0],["2000-01-24",4.0062,4.1042,3.9571,4.0202,1954800.0],["2000-01-25",4.0062,4.1322,3.9501,4.0342,2505000.0],["2000-01-26",4.0342,4.1182,3.9782,3.9922,1578000.0],["2000-01-27",3.9922,4.0762,3.9642,4.0202,1505100.0],["2000-01-28",4.0062,4.0202,3.9081,3.9081,1428300.0],["2000-01-31",3.9081,4.0622,3.8941,3.9501,2006700.0],["2000-02-01",3.9221,4.1463,3.9221,4.1322,2238000.0],["2000-02-02",4.0902,4.1182,3.9081,3.9221,3616500.0],["2000-02-03",3.9501,4.4124,3.8381,4.3984,6332400.0],["2000-02-04",4.6225,4.6365,4.5104,4.5104,5145300.0],["2000-02-07",4.5245,4.5245,4.4824,4.5245,1731300.0],["2000-02-08",4.4824,4.4824,4.2863,4.3424,2132100.0],["2000-02-09",4.3424,4.3564,4.2023,4.3003,2290500.0],["2000-02-10",4.3003,4.4124,4.2863,4.3424,1351200.0],["2000-02-11",4.3424,4.3564,4.1603,4.1883,1478400.0],["2000-02-14",4.2583,4.2863,4.1603,4.2443,2206200.0],["2000-02-15",4.2583,4.4824,4.2443,4.4824,3095100.0],["2000-02-16",4.4824,4.4824,4.3424,4.3844,1392600.0],["2000-02-17",4.3984,4.5665,4.3844,4.5385,1856400.0],["2000-02-18",4.4964,4.5245,4.3844,4.4404,2171400.0],["2000-02-22",4.4684,4.4824,4.4124,4.4544,1626000.0],["2000-02-23",4.5104,4.5104,4.3424,4.4824,2664300.0],["2000-02-24",4.4565,4.4565,4.2873,4.3296,1862700.0],["2000-02-25",4.3719,4.4565,4.2732,4.3014,2794200.0],["2000-02-28",4.3014,4.4142,4.3014,4.3155,1911900.0],["2000-02-29",4.4001,4.4001,4.2873,4.3155,1655700.0],["2000-03-01",4.4283,4.4283,4.3155,4.3719,1464900.0],["2000-03-02",4.3719,4.4424,4.2449,4.3014,1888800.0],["2000-03-03",4.2731,4.6257,4.259,4.4988,1832700.0],["2000-03-06",4.4424,4.4706,4.2732,4.3014,1489800.0],["2000-03-07",4.3578,4.3578,4.1885,4.2449,2111400.0],["2000-03-08",4.2449,4.3507,4.1321,4.2308,3286500.0],["2000-03-09",4.1744,4.3155,4.1462,4.259,1266300.0],["2000-03-10",4.3155,4.3719,4.259,4.2731,1664700.0],["2000-03-13",4.2308,4.3155,4.1744,4.3155,1245600.0],["2000-03-14",4.2873,4.3437,4.2167,4.2449,2435700.0],["2000-03-15",4.2873,4.7244,4.2449,4.6539,2189100.0],["2000-03-16",4.6539,5.1898,4.6539,5.1616,2895900.0],["2000-03-17",5.1334,5.1475,4.8514,4.9078,2358000.0],["2000-03-20",4.936,5.0488,4.8937,4.936,1178400.0],["2000-03-21",4.936,5.0629,4.9219,5.0206,1374300.0],["2000-03-22",5.0488,5.0488,4.795,4.8232,1635300.0],["2000-03-23",4.9924,5.0347,4.8937,4.9501,2862900.0],["2000-03-24",5.077,5.1616,4.9501,5.0347,4088100.0],["2000-03-27",5.0347,5.077,4.9219,4.9501,3084300.0],["2000-03-28",4.9501,5.0629,4.8796,5.0347,1815300.0],["2000-03-29",5.0206,5.0629,4.9642,5.0065,2111100.0],["2000-03-30",4.936,5.0206,4.8796,4.9501,2888100.0],["2000-03-31",4.9783,5.077,4.9501,4.9924,2045100.0],["2000-04-03",4.9501,5.077,4.936,5.0206,1715700.0],["2000-04-04",4.9783,5.1052,4.7808,4.9783,2515500.0],["2000-04-05",4.9642,5.3591,4.9501,5.3168,3889800.0],["2000-04-06",5.4155,5.627,5.345,5.4014,3249000.0],["2000-04-07",5.4155,5.4155,5.2744,5.2744,1293000.0],["2000-04-10",5.3309,5.5847,5.3168,5.5565,1134900.0],["2000-04-11",5.5565,5.7821,5.5424,5.6834,3015600.0],["2000-04-12",5.6834,6.2334,5.6834,6.0642,4233000.0],["2000-04-13",6.0501,6.0501,5.9091,5.9232,3364500.0],["2000-04-14",5.8809,5.895,5.6693,5.7116,1697100.0],["2000-04-17",5.7398,5.9091,5.6411,5.9091,2181000.0],["2000-04-18",5.9091,5.9232,5.6552,5.6975,1600800.0],["2000-04-19",5.8386,5.8386,5.6129,5.6411,1241100.0],["2000-04-20",5.5565,5.8668,5.5565,5.8386,1533900.0],["2000-04-24",5.9373,6.0783,5.7539,5.895,1176600.0],["2000-04-25",6.0924,6.177,5.8668,6.0924,2279400.0],["2000-04-26",5.8668,5.9514,5.7539,5.8527,1768800.0],["2000-04-27",5.8245,5.9232,5.6693,5.6975,2283300.0],["2000-04-28",5.6834,5.7116,5.5847,5.6129,2763300.0],["2000-05-01",5.6411,5.8104,5.627,5.7398,1708500.0],["2000-05-02",5.7116,5.9232,5.6129,5.8668,1625700.0],["2000-05-03",5.8245,5.8245,5.627,5.6411,1450500.0],["2000-05-04",5.6693,5.768,5.5706,5.5847,1081800.0],["2000-05-05",5.6129,5.6975,5.6129,5.6834,981600.0],["2000-05-08",5.6552,5.6834,5.6129,5.6552,552300.0],["2000-05-09",5.6552,5.6693,5.486,5.5142,1296300.0],["2000-05-10",5.5706,5.6411,5.4719,5.486,2225100.0],["2000-05-11",5.5424,5.6693,5.5424,5.6411,1070400.0],["2000-05-12",5.5847,5.627,5.5142,5.5706,1600200.0],["2000-05-15",5.5283,5.895,5.5283,5.8668,1610400.0],["2000-05-16",5.895,6.0924,5.8245,6.0924,2108700.0],["2000-05-17",6.036,6.0642,5.8809,5.9937,2021700.0],["2000-05-18",6.0078,6.0078,5.8668,5.9373,1679700.0],["2000-05-19",5.8668,5.8668,5.6411,5.7257,1628700.0],["2000-05-22",5.8245,5.9514,5.7963,5.9514,1217100.0],["2000-05-23",5.895,5.9796,5.8245,5.9232,1083000.0],["2000-05-24",5.9538,6.0105,5.6136,5.6703,2019300.0],["2000-05-25",5.6278,5.6845,5.3301,5.4435,2397300.0],["2000-05-26",5.5002,5.5002,5.2167,5.2875,1682400.0],["2000-05-30",5.3442,5.4009,5.3017,5.3301,2506800.0],["2000-05-31",5.3584,5.4151,5.2592,5.2734,1257300.0],["2000-06-01",5.3301,5.4576,5.2875,5.4435,995700.0],["2000-06-02",5.5569,5.727,5.5427,5.6561,1379100.0],["2000-06-05",5.5994,5.7553,5.5994,5.727,1306500.0],["2000-06-06",5.7553,5.7695,5.6136,5.6703,1441800.0],["2000-06-07",5.6561,5.7412,5.6136,5.6136,3267300.0],["2000-06-08",5.5994,5.6703,5.5002,5.5144,940500.0],["2000-06-09",5.5285,5.5852,5.4435,5.4718,1176000.0],["2000-06-12",5.486,5.5002,5.3442,5.3584,1800000.0],["2000-06-13",5.3017,5.3442,5.16,5.3301,1814100.0],["2000-06-14",5.3868,5.5569,5.3868,5.3868,2312100.0],["2000-06-15",5.245,5.3159,5.2167,5.245,3171600.0],["2000-06-16",5.2167,5.2167,5.1033,5.2025,2565600.0],["2000-06-19",5.2025,5.245,5.16,5.2308,3410100.0],["2000-06-20",5.2167,5.2308,5.1033,5.1174,1393500.0],["2000-06-21",5.16,5.16,5.0324,5.0891,1471800.0],["2000-06-22",5.0891,5.1458,5.0324,5.0607,1123500.0],["2000-06-23",5.0749,5.1174,4.9473,4.9615,1714200.0],["2000-06-26",5.0466,5.0749,4.919,4.9757,1647600.0],["2000-06-27",4.9898,5.16,4.9898,5.0466,1461300.0],["2000-06-28",5.0891,5.16,4.9615,4.9934,1804800.0],["2000-06-29",4.9757,5.1033,4.9331,4.9331,1600500.0],["2000-06-30",4.9615,5.0182,4.802,4.8056,2292000.0],["2000-07-03",4.8056,5.0891,4.8056,5.0891,1028700.0],["2000-07-05",5.0466,5.1458,4.9048,4.9331,1296600.0],["2000-07-06",4.9898,5.0607,4.9615,4.9757,1317900.0],["2000-07-07",4.9898,5.1033,4.9615,5.0749,1637100.0],["2000-07-10",5.0607,5.1458,4.9615,5.0324,1065300.0],["2000-07-11",4.9898,5.2308,4.9331,5.1883,1816200.0],["2000-07-12",5.2592,5.2734,5.1741,5.2167,1765500.0],["2000-07-13",5.2167,5.2875,5.1316,5.16,887700.0],["2000-07-14",5.1883,5.1883,4.9615,5.1174,1166100.0],["2000-07-17",5.16,5.1883,4.9898,5.0182,645000.0],["2000-07-18",5.0182,5.0324,4.8056,4.8056,1654800.0],["2000-07-19",4.8764,5.004,4.8339,4.9473,1751100.0],["2000-07-20",4.8906,4.9898,4.8906,4.9331,1154700.0],["2000-07-21",4.9473,4.9473,4.7914,4.8481,1457700.0],["2000-07-24",4.8481,5.004,4.8481,4.9473,1140900.0],["2000-07-25",4.919,5.0891,4.919,4.9898,1756500.0],["2000-07-26",4.9615,5.0182,4.7489,4.7489,4392900.0],["2000-07-27",4.7489,4.8623,4.7489,4.8127,1273200.0],["2000-07-28",4.8481,4.9048,4.678,4.7489,1364100.0],["2000-07-31",4.763,4.8056,4.7063,4.7205,2097600.0],["2000-08-01",4.763,4.8197,4.7347,4.7772,1396800.0],["2000-08-02",4.7772,4.8764,4.7063,4.8197,2295000.0],["2000-08-03",4.8623,4.919,4.763,4.8197,2858100.0],["2000-08-04",4.8339,4.8764,4.7347,4.7347,1731900.0],["2000-08-07",4.7205,4.8481,4.7205,4.8056,3021900.0],["2000-08-08",4.8623,5.1883,4.8197,5.0962,2243100.0],["2000-08-09",5.2167,5.2167,5.0749,5.0891,1611900.0],["2000-08-10",5.1033,5.1458,5.0324,5.0891,1299000.0],["2000-08-11",5.1458,5.3017,5.1316,5.2167,1505700.0],["2000-08-14",5.2734,5.3584,5.2167,5.323,1898700.0],["2000-08-15",5.3726,5.4293,5.3159,5.4293,2034000.0],["2000-08-16",5.4173,5.4316,5.346,5.3532,1652700.0],["2000-08-17",5.4173,5.4601,5.3318,5.4601,1692600.0],["2000-08-18",5.5171,5.5171,5.3603,5.4173,2304900.0],["2000-08-21",5.3888,5.3888,5.3175,5.3318,758400.0],["2000-08-22",5.2748,5.3175,5.1322,5.2748,1954200.0],["2000-08-23",5.2462,5.2605,5.1322,5.175,981600.0],["2000-08-24",5.2035,5.232,5.1465,5.175,1314900.0],["2000-08-25",5.175,5.232,5.1465,5.2177,722400.0],["2000-08-28",5.2177,5.2462,5.1465,5.175,1083300.0],["2000-08-29",5.1607,5.289,5.1607,5.2177,700800.0],["2000-08-30",5.2177,5.2177,5.1607,5.175,1268400.0],["2000-08-31",5.175,5.2748,5.1607,5.2498,1539600.0],["2000-09-01",5.2462,5.289,5.2462,5.2605,932400.0],["2000-09-05",5.2605,5.4031,5.232,5.4031,1107900.0],["2000-09-06",5.4458,5.5599,5.4173,5.5456,2120100.0],["2000-09-07",5.5314,5.5599,5.4886,5.5456,1701300.0],["2000-09-08",5.5456,5.5884,5.5314,5.5599,1136400.0],["2000-09-11",5.5314,5.6169,5.5029,5.5599,1079700.0],["2000-09-12",5.5314,5.5456,5.4173,5.4458,1148700.0],["2000-09-13",5.0324,5.1322,4.8186,5.0752,7123800.0],["2000-09-14",5.1037,5.1607,4.9896,5.0467,2791500.0],["2000-09-15",4.9611,4.9611,4.8756,4.9041,3107100.0],["2000-09-18",4.9326,4.9611,4.7901,4.7901,1245900.0],["2000-09-19",4.8328,4.8471,4.676,4.6903,1649400.0],["2000-09-20",4.6617,4.7473,4.6332,4.676,2043900.0],["2000-09-21",4.676,4.8471,4.6617,4.7758,1277400.0],["2000-09-22",4.79,4.8328,4.7473,4.7758,1558200.0],["2000-09-25",4.7758,4.7758,4.6475,4.6475,1742100.0],["2000-09-26",4.676,4.7188,4.5334,4.5334,2817900.0],["2000-09-27",4.562,4.6617,4.562,4.6332,1184100.0],["2000-09-28",4.6617,4.7758,4.6332,4.7758,1191600.0],["2000-09-29",4.8043,4.9326,4.7901,4.8756,1545600.0],["2000-10-02",4.9326,4.9326,4.7188,4.7188,941400.0],["2000-10-03",4.7758,5.0039,4.7188,4.9041,1257300.0],["2000-10-04",4.9184,5.3318,4.9184,4.9326,1776900.0],["2000-10-05",4.9896,5.0181,4.8186,4.8756,1107600.0],["2000-10-06",4.8756,4.8756,4.676,4.676,3459000.0],["2000-10-09",4.7901,4.8186,4.7615,4.7901,2113800.0],["2000-10-10",4.8043,4.8043,4.6475,4.6475,1237500.0],["2000-10-11",4.6903,4.7188,4.5477,4.562,1442400.0],["2000-10-12",4.4622,4.5049,4.3481,4.4194,2300100.0],["2000-10-13",4.4194,4.5905,4.3624,4.5334,3525000.0],["2000-10-16",4.562,4.6617,4.5477,4.562,2140800.0],["2000-10-17",4.6047,4.619,4.4336,4.4479,1511700.0],["2000-10-18",4.3909,4.4479,4.3053,4.4051,1581000.0],["2000-10-19",4.4051,4.5477,4.4051,4.4907,2870100.0],["2000-10-20",4.4764,4.5334,4.4622,4.4764,1957800.0],["2000-10-23",4.4622,4.6332,4.4622,4.562,1169100.0],["2000-10-24",4.6047,4.6332,4.562,4.619,928500.0],["2000-10-25",4.619,4.619,4.4622,4.4907,656400.0],["2000-10-26",4.3909,4.5905,4.3909,4.5762,865500.0],["2000-10-27",4.5334,4.6475,4.3909,4.6332,1110900.0],["2000-10-30",4.6212,4.8795,4.6212,4.8652,1485600.0],["2000-10-31",4.9226,5.0661,4.8221,4.98,1784400.0],["2000-11-01",4.9513,4.9656,4.7503,4.779,1559700.0],["2000-11-02",4.8221,5.0948,4.736,5.0517,1854600.0],["2000-11-03",5.0087,5.1809,4.9943,5.0948,1555200.0],["2000-11-06",5.1378,5.1522,5.0804,5.1235,1927500.0],["2000-11-07",5.1665,5.2239,5.1235,5.1952,1086000.0],["2000-11-08",5.2096,5.3818,5.1378,5.2957,1315200.0],["2000-11-09",5.3388,5.4966,5.1952,5.2096,1249200.0],["2000-11-10",5.2526,5.3244,5.1809,5.1952,1169400.0],["2000-11-13",5.1809,5.2957,5.1809,5.2526,748800.0],["2000-11-14",5.2526,5.2813,5.1522,5.1809,1602900.0],["2000-11-15",5.2096,5.2096,5.023,5.023,1785300.0],["2000-11-16",5.0661,5.0948,4.9943,5.0374,816000.0],["2000-11-17",4.9943,5.0804,4.98,5.023,2156100.0],["2000-11-20",5.0661,5.0661,4.9943,5.0087,1847700.0],["2000-11-21",5.0374,5.0517,4.98,4.98,2060700.0],["2000-11-22",4.9656,5.0374,4.9513,4.9513,1592400.0],["2000-11-24",4.9369,5.0374,4.9369,5.0374,797700.0],["2000-11-27",5.0374,5.0517,4.9943,4.9943,2782200.0],["2000-11-28",5.0374,5.1091,4.9943,5.0374,866700.0],["2000-11-29",5.0374,5.0661,5.0374,5.0374,986400.0],["2000-11-30",5.0517,5.0517,4.9943,5.0087,656100.0],["2000-12-01",5.0374,5.1091,5.0087,5.0948,1809000.0],["2000-12-04",4.8221,5.1522,4.8221,5.1378,2537400.0],["2000-12-05",5.1665,5.1952,5.0661,5.1091,2396400.0],["2000-12-06",5.0804,5.1522,4.9943,5.1378,2920200.0],["2000-12-07",5.1952,5.2239,5.1522,5.1952,2171100.0],["2000-12-08",5.1522,5.3962,5.1522,5.3388,1846800.0],["2000-12-11",5.2957,5.3101,5.1091,5.2096,1158000.0],["2000-12-12",5.2096,5.3388,5.1235,5.2957,1020000.0],["2000-12-13",5.2957,5.3675,5.2957,5.3101,1695900.0],["2000-12-14",5.2813,5.4105,5.2813,5.2813,2143200.0],["2000-12-15",5.2813,5.3962,5.2813,5.2957,2406300.0],["2000-12-18",5.3531,5.6545,5.3388,5.5684,3117000.0],["2000-12-19",5.6114,5.7406,5.5397,5.6401,1556400.0],["2000-12-20",5.5971,5.6114,5.511,5.511,1097100.0],["2000-12-21",5.4966,5.6258,5.4249,5.4679,2513700.0],["2000-12-22",5.4679,5.554,5.4105,5.4679,2792400.0],["2000-12-26",5.5253,5.7119,5.511,5.6832,1022400.0],["2000-12-27",5.6832,5.9128,5.5827,5.8411,1104600.0],["2000-12-28",5.9559,6.085,5.7406,5.9989,1650000.0],["2000-12-29",6.0133,6.0994,5.9559,6.042,1725600.0],["2001-01-02",6.0133,6.0276,5.6545,5.7262,1515600.0],["2001-01-03",5.7836,6.0563,5.6832,6.042,1783200.0],["2001-01-04",6.042,6.2572,6.042,6.1855,2304900.0],["2001-01-05",6.1998,6.1998,5.9559,6.0707,1912500.0],["2001-01-08",6.0133,6.1424,5.9846,6.042,1523400.0],["2001-01-09",5.9989,6.0133,5.8554,5.8985,1855800.0],["2001-01-10",5.8411,5.9702,5.7119,5.9559,1046100.0],["2001-01-11",6.0133,6.0133,5.8267,5.9128,1159800.0],["2001-01-12",5.8841,6.085,5.798,6.0707,2223000.0],["2001-01-16",6.0707,6.1855,5.9702,6.1711,1904700.0],["2001-01-17",6.1855,6.2572,6.1281,6.2142,2823300.0],["2001-01-18",6.1711,6.1711,5.8267,5.8841,3782700.0],["2001-01-19",5.7406,5.8124,5.511,5.5827,3424200.0],["2001-01-22",5.6401,5.7119,5.4249,5.6258,2475000.0],["2001-01-23",5.7406,5.7549,5.6545,5.7262,1476900.0],["2001-01-24",5.4536,5.6401,5.4249,5.6401,2987700.0],["2001-01-25",5.5827,5.9415,5.5684,5.9128,2354100.0],["2001-01-26",5.9128,5.9128,5.6688,5.7693,1392300.0],["2001-01-29",5.7681,5.9587,5.7153,5.8899,1785600.0],["2001-01-30",5.9473,5.9702,5.7452,5.9702,1734900.0],["2001-01-31",5.9702,6.1998,5.9702,6.1654,1835100.0],["2001-02-01",6.1654,6.1975,6.0506,6.108,1221600.0],["2001-02-02",6.0965,6.131,6.0161,6.0621,1291800.0],["2001-02-05",6.0391,6.1769,6.0047,6.1424,1620900.0],["2001-02-06",6.1424,6.1424,5.9541,5.9771,2102100.0],["2001-02-07",5.9932,6.0621,5.798,5.9771,1588800.0],["2001-02-08",6.0322,6.085,5.8807,5.922,1592700.0],["2001-02-09",5.9427,6.1287,5.9013,6.0965,1820400.0],["2001-02-12",6.1424,6.1424,6.0047,6.0873,1328100.0],["2001-02-13",6.0873,6.2412,6.0391,6.1424,3827700.0],["2001-02-14",6.1884,6.1975,6.0736,6.0804,2448000.0],["2001-02-15",6.085,6.2274,5.9702,6.0047,2752800.0],["2001-02-16",6.0552,6.0552,5.9151,5.9955,1551600.0],["2001-02-20",5.9955,6.0391,5.8807,5.9151,1593600.0],["2001-02-21",5.9358,5.9358,5.7314,5.7383,1550400.0],["2001-02-22",5.7856,5.8203,5.5778,5.6563,2019900.0],["2001-02-23",5.6586,5.6586,5.4323,5.5801,1884000.0],["2001-02-26",5.6009,5.8203,5.5916,5.7926,1297500.0],["2001-02-27",5.8295,5.9312,5.7741,5.8942,1551600.0],["2001-02-28",5.9127,6.0166,5.7972,5.7972,2441400.0],["2001-03-01",5.8087,5.8388,5.7487,5.8226,2544000.0],["2001-03-02",5.8318,5.9866,5.8203,5.9127,1662000.0],["2001-03-05",5.9127,6.0559,5.8965,5.9797,1716300.0],["2001-03-06",6.0282,6.0882,5.9727,6.0489,923700.0],["2001-03-07",6.0166,6.1667,5.9404,6.1598,1801800.0],["2001-03-08",6.1205,6.2291,6.0697,6.1321,1328700.0],["2001-03-09",6.1783,6.1783,6.0974,6.1229,1530900.0],["2001-03-12",6.1667,6.1737,5.982,5.9889,1225500.0],["2001-03-13",5.9335,6.0051,5.8018,5.9889,1602300.0],["2001-03-14",5.9312,5.9889,5.751,5.7926,1442700.0],["2001-03-15",5.7856,5.8134,5.6586,5.751,1951200.0],["2001-03-16",5.624,5.7972,5.624,5.6725,1734000.0],["2001-03-19",5.6817,5.8018,5.6586,5.751,1279500.0],["2001-03-20",5.7279,5.8596,5.6124,5.6817,1403100.0],["2001-03-21",5.7279,5.7741,5.5939,5.6909,2163600.0],["2001-03-22",5.7048,5.7048,5.5431,5.5986,3498900.0],["2001-03-23",5.5893,5.7625,5.5431,5.721,2030400.0],["2001-03-26",5.7048,5.7741,5.6471,5.7418,1652400.0],["2001-03-27",5.751,5.7741,5.6563,5.7371,1253100.0],["2001-03-28",5.7279,5.8018,5.6817,5.7695,1537800.0],["2001-03-29",5.8087,5.9589,5.7741,5.8434,1620600.0],["2001-03-30",5.8549,5.9473,5.8087,5.885,1171800.0],["2001-04-02",5.9704,6.1229,5.9173,5.9219,2203500.0],["2001-04-03",5.5778,5.5801,4.5569,4.6909,17636100.0],["2001-04-04",4.7925,5.1851,4.7925,5.0812,9704100.0],["2001-04-05",5.0812,5.2244,4.9195,4.9449,9531900.0],["2001-04-06",4.908,4.908,4.7232,4.7394,3567300.0],["2001-04-09",4.7971,4.8964,4.7625,4.8087,3462000.0],["2001-04-10",4.8502,4.8502,4.7463,4.7463,4964400.0],["2001-04-11",4.804,4.8641,4.7694,4.8295,3057900.0],["2001-04-12",4.8341,4.9565,4.774,4.774,4729500.0],["2001-04-16",4.8156,4.9034,4.7925,4.8271,3252900.0],["2001-04-17",4.8225,4.8271,4.7348,4.7786,2101200.0],["2001-04-18",4.7925,5.1135,4.7463,5.0581,3189000.0],["2001-04-19",5.035,5.0373,4.9657,4.9888,1381800.0],["2001-04-20",5.0119,5.0997,4.8803,4.9195,2072100.0],["2001-04-23",4.804,4.9634,4.804,4.8387,2586000.0],["2001-04-24",4.8502,4.9357,4.7948,4.8295,1451700.0],["2001-04-25",4.781,4.878,4.6424,4.8271,3487200.0],["2001-04-26",4.8502,5.0119,4.8502,4.9426,2872800.0],["2001-04-27",4.908,5.0212,4.9057,4.9472,2574600.0],["2001-04-30",4.9472,4.9472,4.8271,4.8456,1869300.0],["2001-05-01",4.8502,4.9773,4.8271,4.9727,2207400.0],["2001-05-02",4.9311,4.9496,4.871,4.908,1612500.0],["2001-05-03",4.9103,4.9103,4.7902,4.8756,2441100.0],["2001-05-04",4.8271,4.9888,4.7925,4.938,987000.0],["2001-05-07",4.9773,5.035,4.9242,4.9911,1092300.0],["2001-05-08",4.9542,5.0304,4.9103,4.9242,1296600.0],["2001-05-09",4.938,4.9888,4.871,4.9634,1288200.0],["2001-05-10",4.9888,5.0212,4.9357,4.9426,1317600.0],["2001-05-11",4.9888,5.0165,4.9195,4.9819,877800.0],["2001-05-14",4.9773,4.9865,4.9195,4.968,1099500.0],["2001-05-15",4.9657,5.0466,4.9265,5.0119,1008300.0],["2001-05-16",4.9773,5.1043,4.968,5.0581,1826700.0],["2001-05-17",5.0235,5.162,5.0119,5.1505,3373800.0],["2001-05-18",5.1043,5.2059,5.0581,5.1944,2128500.0],["2001-05-21",5.1944,5.1944,5.0281,5.0673,2283300.0],["2001-05-22",5.035,5.0581,4.9588,5.0212,2203200.0],["2001-05-23",5.02,5.0223,4.9061,4.9874,1977000.0],["2001-05-24",4.9642,5.0107,4.9061,4.9642,1301700.0],["2001-05-25",4.9247,4.9409,4.9037,4.934,1368900.0],["2001-05-29",4.9177,4.9502,4.9061,4.9409,1717200.0],["2001-05-30",4.92,4.9665,4.8968,4.9386,2106000.0],["2001-05-31",4.9177,4.9944,4.9061,4.9619,2171100.0],["2001-06-01",4.9526,5.0409,4.9177,4.9991,2224800.0],["2001-06-04",4.9642,5.0921,4.913,5.0409,1349700.0],["2001-06-05",5.0456,5.1386,4.9874,5.113,2572800.0],["2001-06-06",5.1037,5.1618,5.0921,5.1525,2008200.0],["2001-06-07",5.1525,5.2083,5.1362,5.1711,1717800.0],["2001-06-08",5.1781,5.2107,5.1456,5.1688,975600.0],["2001-06-11",5.1711,5.1967,5.1293,5.1432,649500.0],["2001-06-12",5.1502,5.1502,5.0502,5.1153,1369800.0],["2001-06-13",5.1386,5.2548,5.1386,5.1851,1080300.0],["2001-06-14",5.1735,5.1735,5.0525,5.1083,1270800.0],["2001-06-15",5.1269,5.2339,5.0665,5.2339,3561600.0],["2001-06-18",5.2316,5.2432,5.0921,5.1804,1029600.0],["2001-06-19",5.1967,5.2293,5.1339,5.1642,634200.0],["2001-06-20",5.1735,5.3943,5.1735,5.3292,1201800.0],["2001-06-21",5.1153,5.1153,4.9991,5.02,4050600.0],["2001-06-22",5.0223,5.0223,4.9688,4.9851,3990000.0],["2001-06-25",4.9991,5.0223,4.9642,4.9991,3004500.0],["2001-06-26",4.8944,4.9177,4.8828,4.9084,4805400.0],["2001-06-27",4.8944,4.9991,4.8898,4.9991,1252200.0],["2001-06-28",4.9758,5.1153,4.9595,5.0897,2392500.0],["2001-06-29",5.0897,5.1618,5.0456,5.1618,1250400.0],["2001-07-02",5.1595,5.2688,5.0572,5.2269,1305900.0],["2001-07-03",5.2269,5.2269,5.1386,5.22,975300.0],["2001-07-05",5.22,5.2269,5.1409,5.1758,1896900.0],["2001-07-06",5.1967,5.1967,5.1037,5.1246,1312500.0],["2001-07-09",5.1153,5.2595,5.1153,5.206,842400.0],["2001-07-10",5.1967,5.3013,5.1851,5.2548,883800.0],["2001-07-11",5.2316,5.3037,5.1967,5.292,1510200.0],["2001-07-12",5.3153,5.392,5.2665,5.3641,1381800.0],["2001-07-13",5.3362,5.3571,5.2386,5.3362,1550100.0],["2001-07-16",5.3362,5.3455,5.2665,5.3083,1049700.0],["2001-07-17",5.2851,5.3478,5.2804,5.3339,1115100.0],["2001-07-18",5.3013,5.3106,5.2781,5.2897,987000.0],["2001-07-19",5.299,5.3455,5.2781,5.3083,1015500.0],["2001-07-20",5.313,5.3455,5.299,5.313,1074000.0],["2001-07-23",5.313,5.313,5.1967,5.2362,1472700.0],["2001-07-24",5.2386,5.2386,5.1037,5.1432,993900.0],["2001-07-25",4.8828,5.2502,4.8828,5.2083,2282700.0],["2001-07-26",5.1618,5.2083,5.027,5.1921,1143900.0],["2001-07-27",5.1851,5.1944,5.1409,5.1944,1103400.0],["2001-07-30",5.1851,5.2386,5.1851,5.2316,816000.0],["2001-07-31",5.2386,5.3641,5.2386,5.3223,1267500.0],["2001-08-01",5.3362,5.4339,5.3013,5.3827,1271700.0],["2001-08-02",5.3827,5.4036,5.3502,5.3711,809100.0],["2001-08-03",5.3943,5.3943,5.3269,5.3525,1317600.0],["2001-08-06",5.3525,5.3595,5.1735,5.1921,1111500.0],["2001-08-07",5.2083,5.2548,5.113,5.1804,1771500.0],["2001-08-08",5.1967,5.1967,5.1386,5.1502,969300.0],["2001-08-09",5.1269,5.1897,5.12,5.1316,804600.0],["2001-08-10",5.1386,5.2316,5.1177,5.1897,681900.0],["2001-08-13",5.2316,5.2711,5.1851,5.2502,781800.0],["2001-08-14",5.2548,5.3362,5.2386,5.2967,687600.0],["2001-08-15",5.3223,5.3223,5.2293,5.2386,519300.0],["2001-08-16",5.1921,5.2618,5.1735,5.2409,746400.0],["2001-08-17",5.2083,5.2572,5.1735,5.2572,544500.0],["2001-08-20",5.2595,5.3432,5.2595,5.3223,1487100.0],["2001-08-21",5.3013,5.4013,5.3013,5.3246,1930200.0],["2001-08-22",5.3234,5.3445,5.2766,5.3211,1539900.0],["2001-08-23",5.3,5.3468,5.2462,5.2556,2118900.0],["2001-08-24",5.2883,5.3211,5.2415,5.293,1651200.0],["2001-08-27",5.3211,5.3702,5.2673,5.3164,751200.0],["2001-08-28",5.3,5.3585,5.2696,5.3024,612600.0],["2001-08-29",5.2883,5.3632,5.2883,5.3094,734100.0],["2001-08-30",5.3328,5.3819,5.2415,5.2813,1176000.0],["2001-08-31",5.2696,5.3819,5.2673,5.3,1145700.0],["2001-09-04",5.3,5.4591,5.3,5.403,1262400.0],["2001-09-05",5.4053,5.4568,5.3,5.4334,1039800.0],["2001-09-06",5.4053,5.5878,5.4053,5.5785,2473500.0],["2001-09-07",5.4053,5.4521,5.3234,5.3398,1539000.0],["2001-09-10",5.3281,5.4194,5.3258,5.3632,1588200.0],["2001-09-17",5.1152,5.1245,4.9373,5.0192,1984800.0],["2001-09-18",5.0216,5.2228,5.0028,5.2064,1404000.0],["2001-09-19",5.2064,5.2907,5.2064,5.2392,3279600.0],["2001-09-20",5.2392,5.2392,5.0005,5.0005,3441300.0],["2001-09-21",4.6799,4.9724,4.6682,4.7852,3093300.0],["2001-09-24",4.8554,4.9397,4.7735,4.7735,2990100.0],["2001-09-25",4.7969,5.0777,4.7969,5.0028,2099100.0],["2001-09-26",5.0192,5.0262,4.8858,4.9584,1295700.0],["2001-09-27",4.9958,5.0777,4.8437,5.0309,1378500.0],["2001-09-28",5.066,5.2883,5.0473,5.1994,1175700.0],["2001-10-01",5.2415,5.2626,4.9771,5.2181,1921200.0],["2001-10-02",5.183,5.2766,5.1479,5.2251,1692600.0],["2001-10-03",5.2275,5.4404,5.1269,5.4287,1524900.0],["2001-10-04",5.417,5.417,5.2439,5.2579,1575300.0],["2001-10-05",5.3117,5.4287,5.2649,5.3234,1736100.0],["2001-10-08",5.3258,5.3351,5.2368,5.2673,482400.0],["2001-10-09",5.2181,5.3515,5.2181,5.3187,1243800.0],["2001-10-10",5.2883,5.5247,5.2462,5.5247,1033200.0],["2001-10-11",5.534,5.7399,5.534,5.6276,2427600.0],["2001-10-12",5.6393,5.7329,5.5106,5.6978,1854900.0],["2001-10-15",5.6627,5.6674,5.5013,5.6136,1218900.0],["2001-10-16",5.6697,5.7329,5.534,5.6861,1203000.0],["2001-10-17",5.6885,5.7563,5.6183,5.6861,1819500.0],["2001-10-18",5.6042,5.7329,5.5691,5.6627,1413300.0],["2001-10-19",5.6651,5.6861,5.5808,5.6861,1651500.0],["2001-10-22",5.6955,5.8101,5.6955,5.7914,1294200.0],["2001-10-23",5.7914,5.8476,5.7095,5.8148,1333200.0],["2001-10-24",5.8148,5.8967,5.768,5.8499,1603200.0],["2001-10-25",5.8265,6.0605,5.6978,5.9903,2401800.0],["2001-10-26",6.0231,6.0418,5.9131,6.009,1274400.0],["2001-10-29",5.9646,5.9646,5.7212,5.7446,2115600.0],["2001-10-30",5.8031,5.8265,5.651,5.658,1347000.0],["2001-10-31",5.658,5.7984,5.6393,5.7002,2015700.0],["2001-11-01",5.7461,6.0379,5.7037,6.0144,2352000.0],["2001-11-02",6.0144,6.0379,5.9132,5.9461,1791900.0],["2001-11-05",5.9438,6.0026,5.892,5.9391,1691400.0],["2001-11-06",5.9414,6.1274,5.8261,6.1227,1801800.0],["2001-11-07",6.0733,6.2357,5.9909,6.2239,1859100.0],["2001-11-08",6.2239,6.2286,6.0591,6.0591,1484400.0],["2001-11-09",6.0615,6.1227,5.9367,5.9814,2324400.0],["2001-11-12",5.9909,5.9909,5.8143,5.9673,1842600.0],["2001-11-13",5.9556,6.0285,5.9438,6.005,2293500.0],["2001-11-14",6.0638,6.2639,6.0638,6.238,2608800.0],["2001-11-15",6.2404,6.2616,6.2004,6.2592,2511900.0],["2001-11-16",6.3087,6.3322,6.1862,6.271,1556700.0],["2001-11-19",6.271,6.5982,6.238,6.5958,4050600.0],["2001-11-20",6.6147,6.6147,6.4264,6.4758,2516700.0],["2001-11-21",6.4381,6.5558,6.3793,6.504,1347000.0],["2001-11-23",6.5087,6.5911,6.4734,6.5841,394800.0],["2001-11-26",6.5888,6.6123,6.5064,6.5958,3378900.0],["2001-11-27",6.5676,6.5911,6.3887,6.4499,2028000.0],["2001-11-28",6.4264,6.4617,6.344,6.3887,1768200.0],["2001-11-29",6.391,6.4946,6.384,6.4264,1698000.0],["2001-11-30",6.4734,6.6264,6.4734,6.5888,4394700.0],["2001-12-03",6.5888,6.6453,6.4617,6.5911,2796000.0],["2001-12-04",6.5911,6.5911,6.5252,6.5535,1641600.0],["2001-12-05",6.5205,6.6264,6.3793,6.5794,3662100.0],["2001-12-06",6.6147,6.6147,6.5323,6.5676,3038700.0],["2001-12-07",6.5676,6.5747,6.3157,6.3534,2809200.0],["2001-12-10",6.3534,6.3534,6.1862,6.2027,5223300.0],["2001-12-11",6.2498,6.3722,6.2427,6.2804,3128100.0],["2001-12-12",6.3322,6.3557,6.2051,6.2545,2577000.0],["2001-12-13",6.2145,6.2733,6.2027,6.2474,1549500.0],["2001-12-14",6.2498,6.3863,6.191,6.3275,1617000.0],["2001-12-17",6.3204,6.4287,6.3134,6.424,2026200.0],["2001-12-18",6.4264,6.5205,6.4264,6.4617,1494600.0],["2001-12-19",6.4499,6.5205,6.4028,6.5017,1827300.0],["2001-12-20",6.5087,6.5393,6.4452,6.4593,1507500.0],["2001-12-21",6.4593,6.4711,6.3675,6.4028,2050500.0],["2001-12-24",6.4264,6.4711,6.4264,6.4475,365700.0],["2001-12-26",6.4711,6.5652,6.4499,6.5158,834300.0],["2001-12-27",6.5441,6.5558,6.4264,6.4287,1113300.0],["2001-12-28",6.4287,6.5817,6.391,6.5817,1343100.0],["2001-12-31",6.5888,6.6147,6.4546,6.4734,1265100.0],["2002-01-02",6.4734,6.4758,6.3087,6.3769,1338000.0],["2002-01-03",6.3816,6.5982,6.3322,6.5911,1581000.0],["2002-01-04",6.5911,6.6476,6.5699,6.5699,1592400.0],["2002-01-07",6.5676,6.6029,6.3675,6.384,2825400.0],["2002-01-08",6.391,6.497,6.3487,6.4499,1036800.0],["2002-01-09",6.4499,6.5747,6.4146,6.4287,1239600.0],["2002-01-10",6.4264,6.4734,6.3534,6.3769,1192200.0],["2002-01-11",6.3675,6.3675,6.2263,6.2616,1217700.0],["2002-01-14",6.2592,6.2592,6.1439,6.158,1608300.0],["2002-01-15",6.1721,6.2074,6.0403,6.1133,1787400.0],["2002-01-16",6.1015,6.1627,5.9791,6.0474,1668300.0],["2002-01-17",6.0733,6.1133,5.8732,6.0897,1650900.0],["2002-01-18",6.0733,6.1886,5.9744,6.0191,2000100.0],["2002-01-22",6.0497,6.0709,5.965,6.0097,1394700.0],["2002-01-23",6.0332,6.1627,6.0262,6.1321,883500.0],["2002-01-24",6.1627,6.1886,6.0568,6.1533,1663800.0],["2002-01-25",6.1721,6.3793,6.1439,6.3204,964500.0],["2002-01-28",6.3793,6.3793,6.2733,6.3275,699000.0],["2002-01-29",6.3275,6.4028,6.1674,6.2333,1344600.0],["2002-01-30",6.238,6.4122,6.231,6.3887,1652700.0],["2002-01-31",6.4122,6.5323,6.3063,6.5252,1997700.0],["2002-02-01",6.5441,6.5441,6.238,6.2733,1570500.0],["2002-02-04",6.2263,6.3298,6.191,6.2098,2705400.0],["2002-02-05",6.231,6.2333,5.8073,5.812,9672000.0],["2002-02-06",5.812,6.0003,5.5318,5.8708,7668600.0],["2002-02-07",5.6613,5.932,5.5436,5.8779,5464500.0],["2002-02-08",5.8261,5.8732,5.7555,5.8332,1406700.0],["2002-02-11",5.9438,6.1533,5.932,6.0991,1920600.0],["2002-02-12",6.0968,6.1792,6.0615,6.0921,1512300.0],["2002-02-13",6.1439,6.3746,6.1203,6.2851,2354400.0],["2002-02-14",6.3557,6.3793,6.2945,6.344,2228700.0],["2002-02-15",6.344,6.4499,6.2969,6.4099,2118900.0],["2002-02-19",6.3322,6.3534,6.1345,6.1345,2024700.0],["2002-02-20",6.1345,6.2945,6.0262,6.2216,2606400.0],["2002-02-21",6.2369,6.2606,6.076,6.1186,2967000.0],["2002-02-22",6.1186,6.1872,6.0523,6.1068,1695600.0],["2002-02-25",6.1068,6.2227,5.9884,6.1778,2689500.0],["2002-02-26",6.2133,6.2606,6.1541,6.192,3037800.0],["2002-02-27",6.2464,6.3364,6.1778,6.2298,1210200.0],["2002-02-28",6.2606,6.5565,6.2322,6.2535,4360200.0],["2002-03-01",6.1541,6.2535,6.0878,6.2156,3258300.0],["2002-03-04",6.3198,6.6535,6.2227,6.6512,4344600.0],["2002-03-05",6.6275,6.6488,6.5565,6.6015,3282900.0],["2002-03-06",6.6228,6.7435,6.6086,6.7411,5274300.0],["2002-03-07",6.805,6.9754,6.7458,6.9423,5428800.0],["2002-03-08",6.8997,6.9565,6.6535,6.7364,2782200.0],["2002-03-11",6.7813,6.7813,6.6275,6.6961,2626200.0],["2002-03-12",6.6938,6.7884,6.6038,6.7766,1688100.0],["2002-03-13",6.7458,6.8618,6.663,6.734,1936800.0],["2002-03-14",6.6985,6.7742,6.6796,6.7577,1478400.0],["2002-03-15",6.7648,6.8973,6.7458,6.8618,2115600.0],["2002-03-18",6.8168,6.9092,6.8168,6.8547,1982400.0],["2002-03-19",6.876,7.018,6.8405,6.895,3839100.0],["2002-03-20",6.8997,7.0062,6.8902,6.947,2379600.0],["2002-03-21",6.947,6.9825,6.7411,6.8618,2162700.0],["2002-03-22",6.6275,6.6796,6.5825,6.6062,5148300.0],["2002-03-25",6.5588,6.6157,6.45,6.4973,1909800.0],["2002-03-26",6.5068,6.7648,6.4902,6.7198,1364100.0],["2002-03-27",6.6985,6.8168,6.6559,6.7695,1824900.0],["2002-03-28",6.7222,6.7932,6.6512,6.7411,3152400.0],["2002-04-01",6.7222,6.876,6.6038,6.8642,2836200.0],["2002-04-02",6.8405,6.8808,6.6512,6.8287,2229900.0],["2002-04-03",6.7813,6.8121,6.6559,6.6985,1143600.0],["2002-04-04",6.663,6.6654,6.5446,6.6393,1517100.0],["2002-04-05",6.592,6.8287,6.5612,6.805,1919700.0],["2002-04-08",6.7458,6.8618,6.6961,6.8595,1007100.0],["2002-04-09",6.8405,7.0038,6.7908,6.947,1956000.0],["2002-04-10",6.9589,7.1364,6.9352,7.0062,4714200.0],["2002-04-11",7.0157,7.3376,7.0015,7.2855,4852500.0],["2002-04-12",7.25,7.3376,7.1837,7.3305,2305800.0],["2002-04-15",7.3352,7.3849,7.1956,7.2121,2170800.0],["2002-04-16",7.1956,7.2713,7.1719,7.2547,1713600.0],["2002-04-17",7.2074,7.2311,7.1482,7.2192,2093400.0],["2002-04-18",7.1956,7.2737,7.1956,7.2571,1547100.0],["2002-04-19",7.2192,7.2666,7.153,7.2216,1560600.0],["2002-04-22",7.2382,7.2547,7.0819,7.1719,1467300.0],["2002-04-23",7.1719,7.1908,7.1246,7.153,1432500.0],["2002-04-24",7.2311,7.3802,7.2145,7.2263,2315100.0],["2002-04-25",7.2429,7.3234,7.1719,7.2429,1012200.0],["2002-04-26",7.2429,7.2429,7.1601,7.2003,1570800.0],["2002-04-29",7.2429,7.2429,7.0677,7.1198,1206300.0],["2002-04-30",7.1482,7.3021,7.1009,7.2737,1192500.0],["2002-05-01",7.2784,7.3257,7.1482,7.2571,1605300.0],["2002-05-02",7.2713,7.4749,7.2074,7.3068,3046500.0],["2002-05-03",7.3612,7.3968,7.2784,7.3328,1155000.0],["2002-05-06",7.3494,7.4275,7.1814,7.2074,1041900.0],["2002-05-07",7.3021,7.5743,7.2831,7.5506,1984800.0],["2002-05-08",7.5506,7.5979,7.3849,7.4867,1445100.0],["2002-05-09",7.4559,7.5435,7.4536,7.4583,1156500.0],["2002-05-10",7.4796,7.508,7.4323,7.4607,903000.0],["2002-05-13",7.463,7.4914,7.4441,7.4559,1302600.0],["2002-05-14",7.5033,7.6405,7.5033,7.6405,1501200.0],["2002-05-15",7.669,7.7234,7.5719,7.6216,1700400.0],["2002-05-16",7.669,7.6997,7.6098,7.6666,1243200.0],["2002-05-17",7.6453,7.7849,7.6453,7.7826,1403700.0],["2002-05-20",7.7991,7.8678,7.74,7.811,1957500.0],["2002-05-21",7.7636,7.8086,7.6926,7.6974,1782600.0],["2002-05-22",7.6974,7.7616,7.6926,7.7497,1106400.0],["2002-05-23",7.752,7.7592,7.626,7.752,1701600.0],["2002-05-24",7.7402,7.7639,7.5856,7.5975,1234800.0],["2002-05-28",7.5737,7.6046,7.4429,7.4667,1467000.0],["2002-05-29",7.3954,7.5024,7.3954,7.4643,1487100.0],["2002-05-30",7.3835,7.5261,7.3835,7.4358,1201800.0],["2002-05-31",7.4191,7.5951,7.4096,7.5143,1946700.0],["2002-06-03",7.5404,7.5856,7.3359,7.3621,1288800.0],["2002-06-04",7.3121,7.3597,7.1338,7.1385,1518600.0],["2002-06-05",7.1813,7.3716,7.11,7.3526,1897200.0],["2002-06-06",7.3954,7.4667,7.2241,7.2408,1959600.0],["2002-06-07",7.2408,7.4667,7.2004,7.3954,1737300.0],["2002-06-10",7.3478,7.5594,7.324,7.4881,1249200.0],["2002-06-11",7.431,7.4905,7.2884,7.2884,1676100.0],["2002-06-12",7.2884,7.2884,7.1576,7.2289,2929800.0],["2002-06-13",7.2313,7.343,7.217,7.3002,1524000.0],["2002-06-14",7.3002,7.3002,7.1766,7.2574,2078700.0],["2002-06-17",7.2598,7.2646,7.1338,7.2289,1719000.0],["2002-06-18",7.2527,7.2883,7.1457,7.179,1580700.0],["2002-06-19",7.1813,7.324,7.1338,7.2242,1662300.0],["2002-06-20",7.1813,7.2693,7.1813,7.2051,1196400.0],["2002-06-21",7.0862,7.2408,6.9911,7.0458,1735500.0],["2002-06-24",7.0625,7.1338,6.9792,7.0791,1436100.0],["2002-06-25",7.1576,7.2289,6.9222,6.9436,2457900.0],["2002-06-26",6.9435,7.0743,6.8603,7.0054,2505600.0],["2002-06-27",7.0149,7.1457,6.934,7.1457,1855200.0],["2002-06-28",7.1219,7.2289,7.0149,7.1171,1737300.0],["2002-07-01",7.0862,7.1338,6.9554,6.9768,2206500.0],["2002-07-02",6.9792,7.041,6.7343,6.7771,1561500.0],["2002-07-03",6.8009,6.8247,6.5631,6.7747,1855500.0],["2002-07-05",6.8009,7.0624,6.7533,7.0339,577200.0],["2002-07-08",7.0553,7.0743,6.9269,6.9317,836400.0],["2002-07-09",6.9911,7.0506,6.8247,6.8247,1757700.0],["2002-07-10",6.8841,6.8841,6.72,6.7723,2101800.0],["2002-07-11",6.7723,7.0149,6.6011,6.6986,3842100.0],["2002-07-12",6.7295,6.8508,6.6344,6.7604,2311500.0],["2002-07-15",6.7414,6.7462,6.3728,6.7462,2620200.0],["2002-07-16",6.6867,6.7367,6.4632,6.5274,3458700.0],["2002-07-17",6.5869,6.7819,6.2421,6.4204,4807500.0],["2002-07-18",6.3966,6.632,6.361,6.3966,2851800.0],["2002-07-19",6.3372,6.4537,6.2682,6.2849,2524500.0],["2002-07-22",6.3015,6.468,6.1184,6.1351,2537400.0],["2002-07-23",6.0875,6.2397,6.0637,6.0637,3387300.0],["2002-07-24",5.9448,6.4632,5.7784,6.4585,4235700.0],["2002-07-25",6.4917,6.6202,6.2944,6.5512,1896600.0],["2002-07-26",6.5536,6.6273,6.4347,6.5131,1841700.0],["2002-07-29",6.5131,6.8247,6.4799,6.8247,2439900.0],["2002-07-30",6.7771,6.8247,6.5916,6.6748,1743300.0],["2002-07-31",6.682,6.8603,6.5845,6.8318,2279700.0],["2002-08-01",6.8484,6.9673,6.6677,6.7462,2847000.0],["2002-08-02",6.7533,6.7771,6.3491,6.4299,1909200.0],["2002-08-05",6.4799,6.6106,6.3229,6.3419,1766400.0],["2002-08-06",6.5036,6.7819,6.4917,6.6582,2212500.0],["2002-08-07",6.6986,6.7795,6.5179,6.7367,1787700.0],["2002-08-08",6.739,6.8722,6.6273,6.8437,1753200.0],["2002-08-09",6.8461,6.9554,6.7509,6.8912,1627500.0],["2002-08-12",6.8912,6.8912,6.7486,6.8056,1254300.0],["2002-08-13",6.7914,7.0458,6.7605,6.8461,1767600.0],["2002-08-14",6.7652,7.0054,6.5988,6.9792,1713900.0],["2002-08-15",6.9554,7.1219,6.9436,7.0601,1509600.0],["2002-08-16",7.0743,7.1623,7.003,7.0886,1433400.0],["2002-08-19",7.0624,7.2432,7.0387,7.1504,1812900.0],["2002-08-20",7.1338,7.1457,7.003,7.0387,1996800.0],["2002-08-21",7.0267,7.0721,6.8977,7.0124,2820900.0],["2002-08-22",7.0148,7.0984,6.955,6.9837,2072400.0],["2002-08-23",6.9765,6.9765,6.7519,6.7829,3917700.0],["2002-08-26",6.8475,6.8522,6.6443,6.7184,3469800.0],["2002-08-27",6.7327,6.7447,6.4913,6.5176,6746700.0],["2002-08-28",6.5176,6.5176,6.3336,6.3695,2819400.0],["2002-08-29",6.3695,6.4292,6.2619,6.3718,4032300.0],["2002-08-30",6.4292,6.5487,6.3814,6.4531,2771400.0],["2002-09-03",6.4531,6.4531,6.1185,6.3073,3391800.0],["2002-09-04",6.3408,6.5176,6.2619,6.5176,2568600.0],["2002-09-05",6.4053,6.4985,6.3432,6.3957,2461500.0],["2002-09-06",6.3934,6.3957,6.2141,6.2667,3306900.0],["2002-09-09",6.2165,6.293,6.1783,6.281,2970000.0],["2002-09-10",6.2739,6.3671,6.2523,6.3575,1590000.0],["2002-09-11",6.3934,6.4268,6.3217,6.3814,2651700.0],["2002-09-12",6.3336,6.3599,6.1974,6.2261,2002500.0],["2002-09-13",6.2022,6.2284,6.0492,6.1663,2753700.0],["2002-09-16",6.1783,6.1902,6.0635,6.1639,1800600.0],["2002-09-17",6.2141,6.2261,6.1137,6.1305,2671800.0],["2002-09-18",6.1305,6.1663,5.9273,5.9871,3151800.0],["2002-09-19",5.9751,5.9751,5.7743,5.7839,2434500.0],["2002-09-20",5.7241,5.7815,5.5927,5.7624,5406900.0],["2002-09-23",5.6405,5.7361,5.564,5.6309,2615100.0],["2002-09-24",5.5449,5.5688,5.4254,5.5067,3550500.0],["2002-09-25",5.521,5.6763,5.521,5.6214,2793600.0],["2002-09-26",5.6214,5.7361,5.5425,5.5879,4095600.0],["2002-09-27",5.8556,5.9488,5.6262,5.6262,4738500.0],["2002-09-30",5.6166,5.7241,5.4995,5.6596,4387800.0],["2002-10-01",5.6596,5.8556,5.6166,5.7958,3739200.0],["2002-10-02",5.748,5.7839,5.5999,5.5999,2286600.0],["2002-10-03",5.6023,5.7361,5.5879,5.6524,2109300.0],["2002-10-04",5.6883,5.6883,5.478,5.5664,2029500.0],["2002-10-07",5.5616,5.6405,5.3298,5.3704,1908600.0],["2002-10-08",5.3465,5.6214,5.3083,5.5114,3100800.0],["2002-10-09",5.3776,5.4732,5.239,5.2724,1628700.0],["2002-10-10",5.2414,5.3824,5.1983,5.3274,3751500.0],["2002-10-11",5.3537,5.6692,5.3322,5.5568,3238500.0],["2002-10-14",5.5568,5.576,5.4995,5.5545,1753200.0],["2002-10-15",5.6285,5.8197,5.5903,5.8078,2709600.0],["2002-10-16",5.8078,5.8198,5.7504,5.7696,2871300.0],["2002-10-17",6.1783,6.1974,6.054,6.1591,4429500.0],["2002-10-18",6.1352,6.1544,5.999,6.1424,3775200.0],["2002-10-21",6.1424,6.2022,6.0659,6.1854,2934900.0],["2002-10-22",6.1424,6.1711,6.0683,6.1066,1866300.0],["2002-10-23",6.1066,6.152,5.9273,5.999,2808900.0],["2002-10-24",5.9751,6.0349,5.8365,5.8699,2404500.0],["2002-10-25",5.8652,6.0038,5.8102,5.9799,2610900.0],["2002-10-28",5.9799,5.9871,5.8341,5.8699,2648100.0],["2002-10-29",5.9034,6.8236,5.8795,6.6156,10113300.0],["2002-10-30",6.6156,6.6156,6.4173,6.5368,5825400.0],["2002-10-31",6.5127,6.5848,6.4671,6.5728,3380100.0],["2002-11-01",6.5103,6.6089,6.4863,6.592,2586300.0],["2002-11-04",6.6089,6.6689,6.5392,6.5608,1971300.0],["2002-11-05",6.5968,6.6641,6.5776,6.6305,2193900.0],["2002-11-06",6.6353,6.9765,6.6233,6.9693,5430900.0],["2002-11-07",6.9573,7.1159,6.705,6.7915,4352400.0],["2002-11-08",6.7747,6.8492,6.7555,6.7771,3132600.0],["2002-11-11",6.7603,6.8131,6.6377,6.6713,2961600.0],["2002-11-12",6.7531,6.8372,6.729,6.7699,1535700.0],["2002-11-13",6.7699,6.7819,6.6569,6.7386,2466900.0],["2002-11-14",6.705,6.7987,6.693,6.7218,2844300.0],["2002-11-15",6.705,6.8107,6.6737,6.8083,1756200.0],["2002-11-18",6.8083,6.8444,6.705,6.7506,1455600.0],["2002-11-19",6.741,6.741,6.5896,6.6858,1851600.0],["2002-11-20",6.6617,6.7891,6.5608,6.7867,1190100.0],["2002-11-21",6.7843,6.9549,6.6329,6.9189,2132700.0],["2002-11-22",6.8972,6.9453,6.7819,6.8011,1563900.0],["2002-11-25",6.705,6.9573,6.705,6.9237,1590900.0],["2002-11-26",6.8636,6.8828,6.6954,6.7098,1343700.0],["2002-11-27",6.7218,6.8996,6.717,6.878,822600.0],["2002-11-29",6.9213,6.9597,6.8972,6.9285,924900.0],["2002-12-02",6.9693,6.9693,6.7891,6.8276,1325400.0],["2002-12-03",6.7771,6.8131,6.6329,6.6689,2194500.0],["2002-12-04",6.5608,6.7434,6.5007,6.6978,2475300.0],["2002-12-05",6.705,6.7362,6.6377,6.6689,1178400.0],["2002-12-06",6.6089,6.7555,6.5728,6.7362,1492800.0],["2002-12-09",6.681,6.7603,6.6281,6.6737,1184700.0],["2002-12-10",6.6569,6.9429,6.6569,6.9069,2810400.0],["2002-12-11",6.8468,6.9213,6.7314,6.8852,1836600.0],["2002-12-12",6.8852,6.9573,6.8155,6.8972,1738800.0],["2002-12-13",6.8996,6.9213,6.8251,6.8324,960600.0],["2002-12-16",6.8564,7.0246,6.854,7.0246,1851900.0],["2002-12-17",6.9333,6.9934,6.8636,6.8756,1600500.0],["2002-12-18",6.8516,6.8684,6.7074,6.7194,1048800.0],["2002-12-19",6.6954,6.741,6.6569,6.693,1742100.0],["2002-12-20",6.693,6.8276,6.681,6.7915,1198800.0],["2002-12-23",6.7891,6.8732,6.7314,6.8083,831600.0],["2002-12-24",6.7482,6.7891,6.7266,6.7266,465000.0],["2002-12-26",6.693,6.9429,6.693,6.9357,1293900.0],["2002-12-27",6.9093,6.9117,6.7098,6.7122,1482900.0],["2002-12-30",6.7531,6.8131,6.6858,6.8011,945000.0],["2002-12-31",6.7579,6.8372,6.6545,6.7891,1244100.0],["2003-01-02",6.8492,7.0294,6.8252,6.9741,1378800.0],["2003-01-03",6.9453,6.9573,6.7771,6.8011,1806600.0],["2003-01-06",6.8372,7.0054,6.8372,6.979,2615100.0],["2003-01-07",6.9453,6.9693,6.8251,6.9501,1581000.0],["2003-01-08",6.8492,6.8876,6.7771,6.7891,962400.0],["2003-01-09",6.7867,6.9621,6.7867,6.9405,1466400.0],["2003-01-10",6.8131,6.9669,6.8059,6.8972,1386300.0],["2003-01-13",6.902,6.9693,6.8732,6.9285,1116000.0],["2003-01-14",6.9213,6.9693,6.8972,6.9453,810600.0],["2003-01-15",6.9453,6.9693,6.842,6.842,793500.0],["2003-01-16",6.842,6.9453,6.842,6.9021,912900.0],["2003-01-17",6.902,6.9093,6.7242,6.8011,1397700.0],["2003-01-21",6.8492,6.8852,6.6329,6.6353,1078800.0],["2003-01-22",6.6353,6.6978,6.6089,6.6497,894900.0],["2003-01-23",6.705,6.7579,6.6065,6.7266,1173300.0],["2003-01-24",6.6449,6.7122,6.5127,6.5392,2233800.0],["2003-01-27",6.5007,6.5944,6.4094,6.4406,1558800.0],["2003-01-28",6.4743,6.5175,6.4166,6.4935,1245900.0],["2003-01-29",6.4406,6.4887,6.3589,6.4695,1625100.0],["2003-01-30",6.4599,6.4815,6.3157,6.3325,2725500.0],["2003-01-31",6.3085,6.5103,6.294,6.4022,2038800.0],["2003-02-03",6.419,6.5488,6.419,6.5392,1485300.0],["2003-02-04",6.5392,6.5392,6.3661,6.5368,1521900.0],["2003-02-05",6.5512,6.6449,6.4887,6.532,2107200.0],["2003-02-06",6.5344,6.5344,6.3085,6.3397,3149100.0],["2003-02-07",6.3685,6.4118,6.2772,6.2796,2286300.0],["2003-02-10",6.2988,6.4286,6.2796,6.3974,1550700.0],["2003-02-11",6.395,6.4911,6.3445,6.3613,1503900.0],["2003-02-12",6.3613,6.3613,6.2171,6.2388,1392300.0],["2003-02-13",6.2412,6.3036,6.1522,6.2484,1590900.0],["2003-02-14",6.2964,6.4767,6.2892,6.4767,2042100.0],["2003-02-18",6.5007,6.6569,6.5007,6.592,1808700.0],["2003-02-19",6.592,6.5992,6.4599,6.4887,1078500.0],["2003-02-20",6.5117,6.5237,6.4391,6.4464,805200.0],["2003-02-21",6.4923,6.6059,6.415,6.56,1041600.0],["2003-02-24",6.5262,6.5479,6.415,6.444,1506000.0],["2003-02-25",6.4246,6.4827,6.3038,6.4827,1352100.0],["2003-02-26",6.4827,6.4827,6.3521,6.3739,1252800.0],["2003-02-27",6.3691,6.4851,6.3328,6.3811,2025000.0],["2003-02-28",6.4029,6.5262,6.3787,6.4536,2118600.0],["2003-03-03",6.5262,6.5382,6.4077,6.4271,1143300.0],["2003-03-04",6.4271,6.4271,6.2748,6.282,1098000.0],["2003-03-05",6.2965,6.3521,6.2627,6.3521,1711500.0],["2003-03-06",6.3352,6.3352,6.1443,6.1781,2255400.0],["2003-03-07",6.1781,6.3473,6.137,6.3352,1678500.0],["2003-03-10",6.2845,6.3183,6.1709,6.1878,1668600.0],["2003-03-11",5.9702,6.1974,5.9195,5.9992,4638600.0],["2003-03-12",5.9702,6.0282,5.9026,6.0065,2349300.0],["2003-03-13",6.0669,6.3014,6.0669,6.2917,1933500.0],["2003-03-14",6.3521,6.3691,6.2627,6.3425,1605300.0],["2003-03-17",6.2724,6.4416,6.2119,6.4029,2955600.0],["2003-03-18",6.4416,6.5213,6.4126,6.4947,1267500.0],["2003-03-19",6.5189,6.5528,6.4682,6.5528,1375200.0],["2003-03-20",6.5503,6.5769,6.4464,6.5165,2349600.0],["2003-03-21",6.5987,6.7969,6.5382,6.7703,2168700.0],["2003-03-24",6.6228,6.6615,6.4343,6.4609,1789200.0],["2003-03-25",6.473,6.5382,6.4174,6.4657,2196600.0],["2003-03-26",6.4682,6.4875,6.3787,6.4005,1802700.0],["2003-03-27",6.4005,6.5431,6.3787,6.4972,1760400.0],["2003-03-28",6.4536,6.5648,6.4198,6.4851,791400.0],["2003-03-31",6.4246,6.4754,6.3207,6.3884,1356300.0],["2003-04-01",6.4246,6.5044,6.3231,6.4851,1446300.0],["2003-04-02",6.647,6.7558,6.6132,6.6784,1358400.0],["2003-04-03",6.7195,6.7461,6.6301,6.6373,1405200.0],["2003-04-04",6.6978,6.7485,6.6035,6.6688,1403400.0],["2003-04-07",6.792,6.9008,6.6591,6.6712,2693100.0],["2003-04-08",6.6712,6.6712,6.4754,6.6035,3036000.0],["2003-04-09",6.6228,6.6591,6.4633,6.4633,1445100.0],["2003-04-10",6.4899,6.5866,6.4633,6.5818,2048700.0],["2003-04-11",6.6422,6.7074,6.4972,6.5286,2427300.0],["2003-04-14",6.531,6.6881,6.5262,6.6784,1056000.0],["2003-04-15",6.6204,6.7147,6.5648,6.6905,926100.0],["2003-04-16",6.751,6.7655,6.6011,6.6591,1562100.0],["2003-04-17",6.6591,6.7365,6.647,6.6833,1348500.0],["2003-04-21",6.6784,6.8041,6.6712,6.7775,1791300.0],["2003-04-22",6.647,6.8984,6.6011,6.8549,2070900.0],["2003-04-23",6.8017,6.8766,6.7461,6.7969,1750800.0],["2003-04-24",6.7365,6.7945,6.7002,6.7485,1446900.0],["2003-04-25",6.6591,6.7171,6.5673,6.5866,1569000.0],["2003-04-28",6.6228,6.7896,6.618,6.734,1824900.0],["2003-04-29",6.7534,6.8259,6.676,6.7195,1322100.0],["2003-04-30",6.7268,6.7872,6.6591,6.7389,2437800.0],["2003-05-01",6.7171,6.7171,6.5382,6.6615,1750800.0],["2003-05-02",6.6228,6.7244,6.6228,6.6978,1131000.0],["2003-05-05",6.6978,6.6978,6.5866,6.5987,2046300.0],["2003-05-06",6.6156,6.7364,6.6156,6.7171,2034300.0],["2003-05-07",6.7171,6.751,6.647,6.6591,1272300.0],["2003-05-08",6.6228,6.7099,6.5479,6.589,1159800.0],["2003-05-09",6.6833,6.7195,6.6083,6.6809,1298100.0],["2003-05-12",6.6833,6.8525,6.6518,6.8017,2202300.0],["2003-05-13",6.792,6.8259,6.7244,6.7389,1709100.0],["2003-05-14",6.763,6.792,6.676,6.7582,1683900.0],["2003-05-15",6.792,6.8186,6.7437,6.8041,1960500.0],["2003-05-16",6.792,6.8283,6.7437,6.8162,1436100.0],["2003-05-19",6.7437,6.7582,6.5697,6.5866,1643100.0],["2003-05-20",6.6059,6.6905,6.5745,6.6035,2045100.0],["2003-05-21",6.6047,6.6217,6.5269,6.5901,2093100.0],["2003-05-22",6.5756,6.5877,6.488,6.5367,2195100.0],["2003-05-23",6.5026,6.5148,6.4394,6.4662,1652100.0],["2003-05-27",6.454,6.6509,6.4175,6.6509,2325300.0],["2003-05-28",6.6631,6.719,6.6047,6.6995,2435700.0],["2003-05-29",6.7093,6.7676,6.6242,6.6461,1930800.0],["2003-05-30",6.6363,6.7384,6.4905,6.6558,3825000.0],["2003-06-02",6.6849,6.7749,6.6485,6.6704,2983800.0],["2003-06-03",6.6728,6.7214,6.6315,6.7214,2478000.0],["2003-06-04",6.6971,6.719,6.6509,6.7044,2697300.0],["2003-06-05",6.6728,6.6971,6.6485,6.6558,2366700.0],["2003-06-06",6.7093,6.7627,6.5877,6.6485,3732600.0],["2003-06-09",6.6363,6.6922,6.6047,6.6242,3084900.0],["2003-06-10",6.6849,6.7093,6.6533,6.6849,1892400.0],["2003-06-11",6.6849,6.7141,6.6485,6.6971,1691700.0],["2003-06-12",6.7214,6.7287,6.6606,6.7068,1326300.0],["2003-06-13",6.7311,6.7384,6.5634,6.6461,1425900.0],["2003-06-16",6.6849,6.8259,6.6485,6.8259,2160300.0],["2003-06-17",6.8308,6.9037,6.7895,6.8843,2000100.0],["2003-06-18",6.8308,6.877,6.7627,6.7725,2120100.0],["2003-06-19",6.7725,6.8211,6.6582,6.8211,2799000.0],["2003-06-20",6.8551,6.8843,6.7579,6.7943,3489000.0],["2003-06-23",6.8065,6.8065,6.6242,6.6606,1981200.0],["2003-06-24",6.6533,6.7336,6.6266,6.6266,2153100.0],["2003-06-25",6.6096,6.6825,6.5853,6.6193,1628700.0],["2003-06-26",6.612,6.6339,6.5196,6.6193,2154900.0],["2003-06-27",6.5683,6.6242,6.4807,6.5391,2843700.0],["2003-06-30",6.5512,6.5707,6.5099,6.5342,3471300.0],["2003-07-01",6.5269,6.5877,6.4346,6.5828,1920300.0],["2003-07-02",6.5828,6.5999,6.5367,6.5974,2010600.0],["2003-07-03",6.5974,6.6606,6.5634,6.6242,1001100.0],["2003-07-07",6.629,6.6849,6.6047,6.6436,1664400.0],["2003-07-08",6.6436,6.7433,6.6436,6.736,1582200.0],["2003-07-09",6.7068,6.7579,6.6898,6.7141,1749000.0],["2003-07-10",6.7141,6.719,6.5367,6.5901,2184900.0],["2003-07-11",6.5731,6.7165,6.5731,6.6412,1775100.0],["2003-07-14",6.6485,6.8041,6.6363,6.719,2174100.0],["2003-07-15",6.7822,6.7822,6.6363,6.6509,1410600.0],["2003-07-16",6.6509,6.6752,6.6047,6.6363,960600.0],["2003-07-17",6.5756,6.6242,6.5464,6.5901,1289700.0],["2003-07-18",6.5877,6.6922,6.5561,6.6825,1206900.0],["2003-07-21",6.6217,6.6631,6.5391,6.5707,1536300.0],["2003-07-22",6.5707,6.8381,6.5196,6.8381,3366000.0],["2003-07-23",6.9767,7.0982,6.9402,7.086,4321200.0],["2003-07-24",7.0958,7.1711,7.0496,7.1031,2761500.0],["2003-07-25",7.1031,7.2562,7.0739,7.2513,2232300.0],["2003-07-28",7.2173,7.2902,7.1784,7.2586,2147100.0],["2003-07-29",7.2197,7.244,7.1395,7.1517,3232200.0],["2003-07-30",7.1954,7.2732,7.1663,7.1833,1627800.0],["2003-07-31",7.2027,7.3802,7.1638,7.2927,2529900.0],["2003-08-01",7.2927,7.2927,7.1663,7.2416,1479900.0],["2003-08-04",7.1954,7.1954,7.0204,7.1006,1860900.0],["2003-08-05",7.086,7.1614,7.052,7.1104,1598100.0],["2003-08-06",7.0617,7.1468,7.0496,7.0812,1523100.0],["2003-08-07",7.1055,7.1176,6.9669,7.0374,1795500.0],["2003-08-08",7.0739,7.1638,7.0399,7.1614,1169700.0],["2003-08-11",7.1225,7.1906,7.0982,7.1274,1000800.0],["2003-08-12",7.1103,7.2124,7.0763,7.2124,1367700.0],["2003-08-13",7.2124,7.2684,7.1468,7.1808,971700.0],["2003-08-14",7.193,7.2319,7.1614,7.193,1662600.0],["2003-08-15",7.2173,7.2635,7.0982,7.1906,680700.0],["2003-08-18",7.1906,7.2805,7.1906,7.2684,973800.0],["2003-08-19",7.2562,7.2902,7.244,7.2684,1150200.0],["2003-08-20",7.272,7.3185,7.2574,7.2794,1222500.0],["2003-08-21",7.2891,7.3502,7.2794,7.3307,1439700.0],["2003-08-22",7.3429,7.3673,7.3013,7.3185,1629300.0],["2003-08-25",7.3062,7.3551,7.3062,7.3527,1259400.0],["2003-08-26",7.3307,7.4015,7.3062,7.3966,1440600.0],["2003-08-27",7.36,7.3795,7.316,7.3355,873600.0],["2003-08-28",7.3527,7.3575,7.2793,7.3355,956700.0],["2003-08-29",7.3062,7.3624,7.294,7.3502,726900.0],["2003-09-02",7.3502,7.4528,7.3331,7.4528,1960200.0],["2003-09-03",7.4504,7.5139,7.4284,7.5066,1289400.0],["2003-09-04",7.5066,7.5115,7.4284,7.4406,1674000.0],["2003-09-05",7.4431,7.4528,7.3844,7.4504,1145700.0],["2003-09-08",7.4528,7.5017,7.4089,7.4113,2093100.0],["2003-09-09",7.3624,7.4284,7.3624,7.404,1635000.0],["2003-09-10",7.3795,7.3991,7.2305,7.2378,1744500.0],["2003-09-11",7.2622,7.3038,7.2403,7.2696,1632300.0],["2003-09-12",7.1963,7.2696,7.1621,7.2476,1443300.0],["2003-09-15",7.2647,7.2891,7.206,7.2622,1118400.0],["2003-09-16",7.2745,7.3795,7.2696,7.3795,897000.0],["2003-09-17",7.3527,7.3747,7.3111,7.3307,1618500.0],["2003-09-18",7.3649,7.4015,7.3209,7.4015,1493700.0],["2003-09-19",7.4235,7.5017,7.3991,7.4504,1285200.0],["2003-09-22",7.382,7.4186,7.2647,7.2965,1116000.0],["2003-09-23",7.3209,7.3282,7.2696,7.2745,1371900.0],["2003-09-24",7.2867,7.2867,7.1645,7.1938,1437900.0],["2003-09-25",7.1987,7.25,7.1376,7.1401,1243500.0],["2003-09-26",7.0985,7.2085,7.0619,7.1792,1514700.0],["2003-09-29",7.1596,7.2598,7.1474,7.2256,1038900.0],["2003-09-30",7.1889,7.2476,7.0008,7.1865,1809000.0],["2003-10-01",7.2158,7.2916,7.1816,7.2916,1992600.0],["2003-10-02",7.3184,7.3551,7.2818,7.3453,963600.0],["2003-10-03",7.404,7.5188,7.404,7.4748,1000200.0],["2003-10-06",7.4528,7.4895,7.3918,7.4846,776700.0],["2003-10-07",7.4748,7.8145,7.4553,7.7167,3581400.0],["2003-10-08",7.7534,7.7827,7.6777,7.7094,1638000.0],["2003-10-09",7.7583,7.812,7.6825,7.7387,1682700.0],["2003-10-10",7.7168,7.7998,7.7021,7.7461,948300.0],["2003-10-13",7.7534,7.8414,7.7339,7.8365,798000.0],["2003-10-14",7.8365,7.8805,7.7925,7.8756,805200.0],["2003-10-15",7.8756,7.8951,7.7656,7.7901,1579200.0],["2003-10-16",7.8023,7.9171,7.7827,7.878,679200.0],["2003-10-17",7.8878,7.9098,7.7314,7.7558,960300.0],["2003-10-20",7.7339,7.7827,7.707,7.7827,1015200.0],["2003-10-21",7.751,7.7681,7.6996,7.7387,973500.0],["2003-10-22",7.6777,7.6874,7.5555,7.6166,1023900.0],["2003-10-23",7.6068,7.6923,7.5799,7.641,892800.0],["2003-10-24",7.5921,7.6972,7.5506,7.6874,1588200.0],["2003-10-27",7.7021,7.9073,7.6972,7.8854,1891200.0],["2003-10-28",7.9171,8.115,7.9073,8.1028,3542400.0],["2003-10-29",8.0808,8.159,7.9391,8.1419,1967400.0],["2003-10-30",8.1395,8.1859,8.1053,8.1761,2294400.0],["2003-10-31",8.1859,8.2641,8.1493,8.1957,2359200.0],["2003-11-03",8.2152,8.2299,8.1761,8.1761,2234100.0],["2003-11-04",8.1786,8.2519,8.1615,8.2079,2240700.0],["2003-11-05",8.1859,8.2055,8.0882,8.1664,3423600.0],["2003-11-06",8.1541,8.1859,8.0808,8.1737,2129700.0],["2003-11-07",8.1932,8.2177,8.1297,8.1615,1766400.0],["2003-11-10",8.181,8.1884,8.1126,8.137,1129800.0],["2003-11-11",8.1004,8.1248,8.0882,8.1199,1926900.0],["2003-11-12",8.1138,8.1482,8.0033,8.1163,1760400.0],["2003-11-13",8.1187,8.1187,8.023,8.0868,1184400.0],["2003-11-14",8.1015,8.1531,8.0033,8.0156,1085100.0],["2003-11-17",8.0156,8.0156,7.8953,7.9714,1555200.0],["2003-11-18",7.9542,7.9542,7.7578,7.8217,2191500.0],["2003-11-19",7.856,7.9051,7.8118,7.8511,1013700.0],["2003-11-20",7.8069,7.8536,7.7333,7.7578,885600.0],["2003-11-21",7.7996,7.8708,7.7799,7.8536,1252500.0],["2003-11-24",7.856,7.9419,7.8413,7.9321,1732800.0],["2003-11-25",7.9469,7.9788,7.9174,7.9591,1488600.0],["2003-11-26",7.9837,8.0205,7.9591,7.9788,1158000.0],["2003-11-28",8.0033,8.0033,7.9591,7.9616,432300.0],["2003-12-01",7.9788,8.1089,7.9542,8.0745,2138400.0],["2003-12-02",8.0377,8.0622,8.0033,8.0622,1660800.0],["2003-12-03",8.0868,8.3004,8.0647,8.2586,2775300.0],["2003-12-04",8.2366,8.3421,8.2218,8.3421,2067000.0],["2003-12-05",8.2979,8.3225,8.2218,8.3102,2064300.0],["2003-12-08",8.3421,8.3814,8.3077,8.3716,2430300.0],["2003-12-09",8.3593,8.4182,8.3593,8.4084,1929000.0],["2003-12-10",8.3593,8.3839,8.2488,8.2906,1566000.0],["2003-12-11",8.3102,8.3642,8.239,8.3249,1000200.0],["2003-12-12",8.3446,8.3716,8.2537,8.3568,968700.0],["2003-12-15",8.3838,8.4133,8.2955,8.3225,1427700.0],["2003-12-16",8.32,8.3691,8.2095,8.3593,2269800.0],["2003-12-17",8.3667,8.3789,8.2611,8.3618,1446600.0],["2003-12-18",8.347,8.4084,8.3421,8.3937,1884000.0],["2003-12-19",8.3839,8.3888,8.2857,8.347,1607400.0],["2003-12-22",8.3347,8.4207,8.3274,8.4035,1086600.0],["2003-12-23",8.4035,8.4133,8.3249,8.401,1007100.0],["2003-12-24",8.3642,8.4035,8.3519,8.3814,297300.0],["2003-12-26",8.3593,8.4035,8.347,8.374,411900.0],["2003-12-29",8.3495,8.4035,8.32,8.4035,1455600.0],["2003-12-30",8.347,8.3986,8.347,8.3986,1447500.0],["2003-12-31",8.4084,8.5361,8.3789,8.5287,1547700.0],["2004-01-02",8.3937,8.5925,8.3937,8.5091,1788300.0],["2004-01-05",8.4821,8.6539,8.4821,8.6441,2725500.0],["2004-01-06",8.6662,8.8159,8.6294,8.7816,3265500.0],["2004-01-07",8.7742,8.7742,8.6785,8.7398,2453400.0],["2004-01-08",8.7276,8.8061,8.7226,8.8012,2167200.0],["2004-01-09",8.7987,8.7987,8.6416,8.6613,1605600.0],["2004-01-12",8.6416,8.6637,8.6048,8.6318,1207500.0],["2004-01-13",8.6073,8.6907,8.5582,8.622,1416300.0],["2004-01-14",8.622,8.622,8.5238,8.568,1878300.0],["2004-01-15",8.5557,8.5557,8.4673,8.487,2315100.0],["2004-01-16",8.5115,8.5434,8.4256,8.4452,2183700.0],["2004-01-20",8.4821,8.5091,8.3716,8.4059,2489700.0],["2004-01-21",8.4035,8.4403,8.3642,8.4182,3144600.0],["2004-01-22",8.3961,8.4649,8.347,8.3863,3490200.0],["2004-01-23",8.3888,8.3986,8.3028,8.3347,2369100.0],["2004-01-26",8.3347,8.3888,8.3151,8.3667,1575600.0],["2004-01-27",8.347,8.3912,8.2758,8.3028,2027400.0],["2004-01-28",8.2979,8.2979,8.1752,8.1752,2552400.0],["2004-01-29",8.1752,8.3249,8.1555,8.2734,2589300.0],["2004-01-30",8.2488,8.3004,8.1801,8.2832,1392900.0],["2004-02-02",8.2488,8.2734,8.104,8.158,2395500.0],["2004-02-03",8.158,8.1629,8.1064,8.1163,1201800.0],["2004-02-04",8.1089,8.2071,8.0893,8.1457,2002200.0],["2004-02-05",8.4084,8.428,8.3028,8.3225,3465600.0],["2004-02-06",8.3593,8.5925,8.3593,8.5532,1715100.0],["2004-02-09",8.5803,8.6367,8.5385,8.5901,1545300.0],["2004-02-10",8.568,8.7325,8.5557,8.6932,1896600.0],["2004-02-11",8.703,8.8331,8.6809,8.8159,2730900.0],["2004-02-12",8.7717,8.8257,8.73,8.7325,1259100.0],["2004-02-13",8.703,8.7521,8.6171,8.6735,1317900.0],["2004-02-17",8.7104,8.7816,8.6981,8.7816,1157700.0],["2004-02-18",8.7767,8.8749,8.7693,8.8208,2356500.0],["2004-02-19",8.8554,8.9022,8.7271,8.7271,1959300.0],["2004-02-20",8.769,8.769,8.6087,8.658,1817100.0],["2004-02-23",8.658,8.6852,8.5594,8.6161,1273500.0],["2004-02-24",8.6186,8.6605,8.5347,8.5791,2203800.0],["2004-02-25",8.6284,8.6284,8.5224,8.547,1421400.0],["2004-02-26",8.5964,8.6482,8.4977,8.626,1940100.0],["2004-02-27",8.6334,8.6876,8.5372,8.6334,2697300.0],["2004-03-01",8.6704,8.7444,8.6334,8.6408,2677200.0],["2004-03-02",8.6852,8.7123,8.5569,8.5742,5952000.0],["2004-03-03",8.5742,8.5939,8.5396,8.5594,1917600.0],["2004-03-04",8.5865,8.6112,8.5199,8.6062,2356200.0],["2004-03-05",8.5717,8.9639,8.5717,8.8036,3433500.0],["2004-03-08",8.7814,8.8554,8.7246,8.7444,1662600.0],["2004-03-09",8.7592,8.7986,8.5766,8.5816,2484300.0],["2004-03-10",8.6087,8.6136,8.4163,8.4237,1975500.0],["2004-03-11",8.4262,8.5594,8.4015,8.4632,4530900.0],["2004-03-12",8.473,8.5742,8.436,8.5544,1783800.0],["2004-03-15",8.5569,8.6334,8.3867,8.4262,1718700.0],["2004-03-16",8.4607,8.5668,8.4484,8.5495,2356200.0],["2004-03-17",8.5717,8.6087,8.5199,8.5347,3969900.0],["2004-03-18",8.5495,8.5964,8.5051,8.5051,3549000.0],["2004-03-19",8.4952,8.6334,8.4903,8.4928,1909200.0],["2004-03-22",8.4952,8.5002,8.3472,8.4508,1635600.0],["2004-03-23",8.4632,8.5939,8.4607,8.5495,2503800.0],["2004-03-24",8.51,8.6679,8.51,8.6161,3325200.0],["2004-03-25",8.6334,8.9195,8.6087,8.885,3134400.0],["2004-03-26",8.88,9.0527,8.8603,9.0157,3286200.0],["2004-03-29",9.0157,9.1884,9.0157,9.1612,3856800.0],["2004-03-30",9.1218,9.2698,9.102,9.2525,1967100.0],["2004-03-31",9.2377,9.5066,9.213,9.4794,4682400.0],["2004-04-01",9.3117,9.4523,9.2747,9.4202,3264300.0],["2004-04-02",9.4597,9.5682,9.3364,9.361,2788500.0],["2004-04-05",9.361,9.4301,9.3438,9.4276,1926900.0],["2004-04-06",9.4276,9.4844,9.398,9.4202,2096400.0],["2004-04-07",9.4227,9.4227,9.176,9.2796,3668100.0],["2004-04-08",9.3413,9.3635,9.1514,9.2007,1824300.0],["2004-04-12",9.2254,9.3166,9.2254,9.2402,2663400.0],["2004-04-13",9.3857,9.5954,9.2254,9.2944,4909200.0],["2004-04-14",9.2747,9.366,9.25,9.3512,2709900.0],["2004-04-15",9.361,9.5756,9.3413,9.5362,3269700.0],["2004-04-16",9.5362,9.7187,9.5214,9.6694,2738100.0],["2004-04-19",9.6324,9.6348,9.551,9.5707,1661700.0],["2004-04-20",9.5954,9.6151,9.366,9.366,2664600.0],["2004-04-21",9.3685,9.4548,9.3364,9.3931,1083000.0],["2004-04-22",9.4104,9.6496,9.3906,9.5954,2790900.0],["2004-04-23",9.6225,9.6225,9.4523,9.5386,1625700.0],["2004-04-26",9.509,9.7384,9.5016,9.5855,2178900.0],["2004-04-27",9.5806,9.7039,9.5806,9.6348,1442400.0],["2004-04-28",9.62,9.62,9.3882,9.4745,1736400.0],["2004-04-29",9.4498,9.4523,9.2007,9.2624,2661300.0],["2004-04-30",9.2994,9.4548,9.25,9.3857,1404900.0],["2004-05-03",9.361,9.4326,9.2451,9.2944,1900800.0],["2004-05-04",9.2944,9.361,9.2007,9.2673,1783800.0],["2004-05-05",9.25,9.4202,9.2056,9.4005,1352100.0],["2004-05-06",9.398,9.4153,9.2574,9.3191,1710900.0],["2004-05-07",9.287,9.3166,9.0157,9.0305,1700100.0],["2004-05-10",8.996,9.0379,8.769,8.8948,2831100.0],["2004-05-11",8.8455,9.0034,8.806,8.9812,1902900.0],["2004-05-12",9.0157,9.0182,8.806,8.954,2526300.0],["2004-05-13",8.954,9.0428,8.954,9.0404,2379900.0],["2004-05-14",9.0404,9.2081,9.0157,9.1563,2235900.0],["2004-05-17",9.0576,9.0724,8.9343,8.959,2024100.0],["2004-05-18",8.9664,9.1637,8.9664,9.1267,1495200.0],["2004-05-19",9.1563,9.3388,9.1341,9.213,3054600.0],["2004-05-20",9.213,9.2994,9.1686,9.25,1671600.0],["2004-05-21",9.2624,9.4005,9.2451,9.3216,1926900.0],["2004-05-24",9.3487,9.4375,9.2969,9.361,2061600.0],["2004-05-25",9.3586,9.5855,9.292,9.5658,1560900.0],["2004-05-26",9.5633,9.5757,9.4865,9.5509,1349700.0],["2004-05-27",9.6005,9.6773,9.5732,9.6748,1915800.0],["2004-05-28",9.6624,9.7739,9.6401,9.7367,1603500.0],["2004-06-01",9.7392,9.7838,9.6698,9.7243,1571400.0],["2004-06-02",9.7739,9.7838,9.6649,9.7318,2404500.0],["2004-06-03",9.7367,9.7367,9.6129,9.6129,2540100.0],["2004-06-04",9.6129,9.702,9.5782,9.6228,2851200.0],["2004-06-07",9.6748,9.7293,9.6624,9.7243,1806000.0],["2004-06-08",9.7243,9.816,9.6624,9.8111,2771700.0],["2004-06-09",9.7863,9.821,9.6624,9.7888,3230700.0],["2004-06-10",9.7491,9.8086,9.7491,9.8086,1401600.0],["2004-06-14",9.712,9.7293,9.5856,9.6029,1695900.0],["2004-06-15",9.6376,9.7788,9.6376,9.7219,2146200.0],["2004-06-16",9.7219,9.7615,9.6773,9.7417,1158000.0],["2004-06-17",9.7318,9.7863,9.6996,9.7689,1826400.0],["2004-06-18",9.7367,9.9325,9.7243,9.9002,3053400.0],["2004-06-21",9.8606,9.93,9.8111,9.8854,1681500.0],["2004-06-22",9.8978,10.0266,9.8631,10.0266,1910100.0],["2004-06-23",10.0266,10.2124,9.9671,10.1777,2084100.0],["2004-06-24",10.1406,10.262,10.1406,10.2471,2729100.0],["2004-06-25",10.2446,10.2818,10.1505,10.2075,2603700.0],["2004-06-28",10.0588,10.2322,10.034,10.1976,3470100.0],["2004-06-29",10.1579,10.2199,10.1133,10.2075,2964900.0],["2004-06-30",10.2075,10.314,10.1703,10.2942,1481700.0],["2004-07-01",10.2397,10.2917,10.0737,10.205,2982300.0],["2004-07-02",10.205,10.205,10.0117,10.1331,1334400.0],["2004-07-06",10.0712,10.1158,10.0167,10.0687,1191000.0],["2004-07-07",10.0588,10.1183,10.0514,10.0811,1118100.0],["2004-07-08",10.0811,10.0811,9.9102,9.9102,3107100.0],["2004-07-09",9.9795,10.0811,9.9498,10.0712,1783800.0],["2004-07-12",10.0712,10.0712,9.9002,10.0018,1340700.0],["2004-07-13",10.0018,10.0861,9.9102,10.0662,1480800.0],["2004-07-14",10.0093,10.1207,9.9721,10.0415,1456800.0],["2004-07-15",10.0415,10.0811,9.9325,9.9448,2068200.0],["2004-07-16",10.0216,10.1331,9.982,10.0885,1618800.0],["2004-07-19",10.1455,10.2843,10.1307,10.2149,3244800.0],["2004-07-20",10.2075,10.3239,10.153,10.3165,2259600.0],["2004-07-21",10.3313,10.3313,10.1455,10.1976,2788800.0],["2004-07-22",10.1975,10.2,9.8135,10.0365,4852500.0],["2004-07-23",10.0365,10.0638,9.9126,9.9721,1692300.0],["2004-07-26",9.9969,10.0712,9.9448,9.9845,2544900.0],["2004-07-27",9.9721,9.9894,9.8606,9.9201,2008800.0],["2004-07-28",9.9225,9.93,9.7813,9.878,1893300.0],["2004-07-29",9.8779,10.0415,9.873,9.9969,2155800.0],["2004-07-30",9.9721,10.0439,9.9399,10.0043,1720800.0],["2004-08-02",9.9845,9.9969,9.8111,9.9845,1320600.0],["2004-08-03",9.9845,9.9969,9.8358,9.9077,1308000.0],["2004-08-04",9.9077,9.9696,9.8086,9.9225,1087800.0],["2004-08-05",9.9225,9.9225,9.6475,9.655,1058400.0],["2004-08-06",9.593,9.593,9.4493,9.4716,1994100.0],["2004-08-09",9.4716,9.541,9.4345,9.4667,1773600.0],["2004-08-10",9.4444,9.6129,9.4444,9.5856,2131800.0],["2004-08-11",9.5881,9.6302,9.4543,9.6302,1473000.0],["2004-08-12",9.6302,9.6302,9.4518,9.4617,1056900.0],["2004-08-13",9.4617,9.5361,9.4023,9.4716,1380900.0],["2004-08-16",9.4493,9.7714,9.4469,9.707,1825800.0],["2004-08-17",9.8234,9.9325,9.7863,9.8557,1850700.0],["2004-08-18",9.8357,9.9552,9.8357,9.9353,953100.0],["2004-08-19",9.9154,9.9154,9.8557,9.878,889200.0],["2004-08-20",9.8955,9.9651,9.878,9.9154,1019700.0],["2004-08-23",9.9477,9.9527,9.7959,9.8034,1011000.0],["2004-08-24",9.8482,10.0373,9.8357,9.9801,2453400.0],["2004-08-25",10.0,10.2513,9.9004,10.2065,2841000.0],["2004-08-26",10.2065,10.2712,10.1443,10.1841,1307400.0],["2004-08-27",10.1642,10.199,10.1045,10.1741,1030800.0],["2004-08-30",10.1517,10.2388,10.1144,10.1393,1458900.0],["2004-08-31",10.1368,10.2762,10.1244,10.2762,1395900.0],["2004-09-01",10.2637,10.2762,9.9776,9.9875,3728400.0],["2004-09-02",9.9402,10.0597,9.9278,9.99,4723200.0],["2004-09-03",9.99,9.9925,9.8955,9.9726,3380100.0],["2004-09-07",10.0348,10.1393,10.0249,10.1244,3127500.0],["2004-09-08",10.102,10.1517,10.0323,10.0846,1596600.0],["2004-09-09",10.0273,10.1343,10.0174,10.0622,1833900.0],["2004-09-10",10.0522,10.1045,10.0298,10.0821,2067000.0],["2004-09-13",10.2264,10.3856,10.2264,10.2811,3879000.0],["2004-09-14",10.306,10.4752,10.2961,10.423,4346100.0],["2004-09-15",10.423,10.4951,10.3259,10.4752,2828400.0],["2004-09-16",10.4752,10.6295,10.4752,10.5573,1931100.0],["2004-09-17",10.5872,10.724,10.5548,10.5772,1754100.0],["2004-09-20",10.5275,10.5946,10.4876,10.5573,1268400.0],["2004-09-21",10.5598,10.6942,10.525,10.6942,2628900.0],["2004-09-22",10.6743,10.6867,10.5076,10.5573,3040800.0],["2004-09-23",10.5747,10.6121,10.4578,10.4653,1603200.0],["2004-09-24",10.4901,10.5374,10.4453,10.52,1671300.0],["2004-09-27",10.4876,10.4901,10.3807,10.4628,2589600.0],["2004-09-28",10.4628,10.7813,10.4628,10.7663,3059700.0],["2004-09-29",10.7116,10.8086,10.6817,10.7912,1686300.0],["2004-09-30",10.7887,10.9753,10.7589,10.938,3684600.0],["2004-10-01",10.9281,11.0052,10.8708,10.9156,1843500.0],["2004-10-04",10.9156,11.0077,10.8161,10.9057,4524900.0],["2004-10-05",10.9057,10.9057,10.739,10.7539,2313600.0],["2004-10-06",10.7539,10.8957,10.6618,10.8957,1908000.0],["2004-10-07",10.8634,10.9355,10.7215,10.724,1173600.0],["2004-10-08",10.729,10.7688,10.5822,10.6419,1516800.0],["2004-10-11",10.6071,10.7489,10.5548,10.5698,1583700.0],["2004-10-12",10.5698,10.5698,10.4454,10.4802,1717500.0],["2004-10-13",10.5324,10.5499,10.2513,10.3309,1918800.0],["2004-10-14",10.3408,10.4155,10.2687,10.3533,1776900.0],["2004-10-15",10.4205,10.4702,10.3408,10.3558,1501200.0],["2004-10-18",10.3259,10.5225,10.316,10.5001,1758300.0],["2004-10-19",10.4876,10.6245,10.4006,10.4006,1788900.0],["2004-10-20",10.4006,10.4578,10.306,10.3284,1856400.0],["2004-10-21",10.3284,10.3757,10.0423,10.1468,4532100.0],["2004-10-22",10.1368,10.5324,10.1318,10.3981,3237600.0],["2004-10-25",10.3359,10.4304,10.3309,10.4304,2295600.0],["2004-10-26",10.4105,10.5299,10.3831,10.5299,1488600.0],["2004-10-27",10.5125,10.5175,10.3931,10.515,2637600.0],["2004-10-28",10.515,10.632,10.3807,10.5872,1788600.0],["2004-10-29",10.5872,10.7439,10.5772,10.6295,1334700.0],["2004-11-01",10.6295,10.6295,10.4603,10.5747,2424600.0],["2004-11-02",10.6121,10.6817,10.5374,10.6344,1478700.0],["2004-11-03",10.6942,10.8161,10.6867,10.8111,1257600.0],["2004-11-04",10.7763,11.0525,10.7265,11.0525,1779600.0],["2004-11-05",11.055,11.1943,11.0326,11.1794,1901700.0],["2004-11-08",11.1719,11.1943,10.9654,11.045,1786200.0],["2004-11-09",11.09,11.2074,11.075,11.1399,1115100.0],["2004-11-10",11.1199,11.2348,11.04,11.1849,1443900.0],["2004-11-11",11.2348,11.3222,11.1874,11.2898,1357200.0],["2004-11-12",11.3397,11.3497,11.2049,11.3497,1156200.0],["2004-11-15",11.3497,11.3497,11.2198,11.2648,1515000.0],["2004-11-16",11.2848,11.3198,11.2024,11.2049,1278600.0],["2004-11-17",11.1899,11.3497,11.0875,11.2648,1789200.0],["2004-11-18",11.2673,11.3522,11.2448,11.2698,1535700.0],["2004-11-19",11.2573,11.2673,11.08,11.1249,1766100.0],["2004-11-22",11.1274,11.2348,11.0475,11.2323,1574700.0],["2004-11-23",11.2148,11.3197,11.1524,11.2498,1234500.0],["2004-11-24",11.3023,11.3922,11.2898,11.3597,793200.0],["2004-11-26",11.3622,11.3897,11.2848,11.2848,453900.0],["2004-11-29",11.3272,11.3272,11.2074,11.2598,1376100.0],["2004-11-30",11.2148,11.2498,11.1399,11.1399,2114400.0],["2004-12-01",11.1899,11.2398,11.1399,11.1674,1844100.0],["2004-12-02",11.1749,11.2173,11.09,11.1299,1549200.0],["2004-12-03",11.1049,11.1624,11.0225,11.1299,1482600.0],["2004-12-06",11.08,11.1174,10.9751,11.0425,1466400.0],["2004-12-07",11.0775,11.1174,10.9151,10.9651,1859700.0],["2004-12-08",10.9576,10.99,10.8876,10.9401,1593600.0],["2004-12-09",10.8776,11.005,10.7927,10.9676,1959600.0],["2004-12-10",11.1649,11.1649,10.9051,11.03,1732800.0],["2004-12-13",11.015,11.1099,10.9826,11.1024,1903800.0],["2004-12-14",11.0675,11.1249,11.025,11.0525,1512600.0],["2004-12-15",11.0675,11.0825,11.0125,11.0725,1301100.0],["2004-12-16",11.0725,11.0725,10.9151,10.9626,1994700.0],["2004-12-17",10.9626,11.04,10.8027,10.8102,8153400.0],["2004-12-20",10.8352,10.9726,10.8127,10.8727,1564800.0],["2004-12-21",10.9001,11.0075,10.8502,10.9876,1332300.0],["2004-12-22",10.9526,11.09,10.9276,11.08,1339500.0],["2004-12-23",11.04,11.1449,11.04,11.1149,987000.0],["2004-12-27",11.1399,11.2123,11.065,11.09,866700.0],["2004-12-28",11.1149,11.1999,11.08,11.1999,721800.0],["2004-12-29",11.1749,11.2148,11.0875,11.1999,1005300.0],["2004-12-30",11.2323,11.2373,11.1699,11.2098,511200.0],["2004-12-31",11.1849,11.2198,11.1149,11.1474,778800.0],["2005-01-03",11.1324,11.1824,11.0,11.02,1128000.0],["2005-01-04",11.0525,11.1474,10.8402,10.8901,1292700.0],["2005-01-05",10.8901,10.9351,10.7053,10.7353,1195200.0],["2005-01-06",10.7153,10.7952,10.6578,10.7428,1160100.0],["2005-01-07",10.7777,10.7927,10.6279,10.6703,953400.0],["2005-01-10",10.6653,10.8377,10.6379,10.7752,1048500.0],["2005-01-11",10.7403,10.7628,10.6529,10.7153,810300.0],["2005-01-12",10.6828,10.8851,10.6479,10.8727,1323300.0],["2005-01-13",10.8577,10.9251,10.7378,10.7702,1154700.0],["2005-01-14",10.8152,10.9551,10.7677,10.9326,1005600.0],["2005-01-18",10.9276,11.0225,10.8552,11.02,957900.0],["2005-01-19",10.9651,10.995,10.8327,10.8452,1445700.0],["2005-01-20",11.0525,11.2348,11.0025,11.2123,4295700.0],["2005-01-21",11.2398,11.3098,11.0875,11.0875,2036700.0],["2005-01-24",10.99,10.99,10.5529,10.5954,4876200.0],["2005-01-25",10.6579,10.7528,10.6379,10.7403,2150700.0],["2005-01-26",10.8027,10.8077,10.6504,10.6978,1816800.0],["2005-01-27",10.6529,10.7403,10.6229,10.6928,1419900.0],["2005-01-28",10.7303,10.7378,10.6229,10.6603,1253700.0],["2005-01-31",10.7228,10.8752,10.6803,10.7902,1679400.0],["2005-02-01",10.8776,10.9001,10.7653,10.7977,1716900.0],["2005-02-02",10.7977,10.8552,10.7353,10.8102,3081300.0],["2005-02-03",10.8377,11.2548,10.7078,11.1974,4989600.0],["2005-02-04",11.1774,11.4172,11.1699,11.3672,1902300.0],["2005-02-07",11.3647,11.3672,11.2148,11.2323,3041700.0],["2005-02-08",11.2348,11.2923,11.1399,11.2498,1284000.0],["2005-02-09",11.2648,11.3897,11.2248,11.2273,1607100.0],["2005-02-10",11.2273,11.3697,11.2273,11.3672,1037100.0],["2005-02-11",11.3672,11.4846,11.3148,11.4346,1607700.0],["2005-02-14",11.3772,11.4172,11.2398,11.3697,1419900.0],["2005-02-15",11.3522,11.567,11.3397,11.4446,1881300.0],["2005-02-16",11.4271,11.4446,11.3098,11.3897,1085400.0],["2005-02-17",11.2398,11.617,11.1799,11.2223,1952700.0],["2005-02-18",11.2548,11.2948,11.1999,11.2573,1333200.0],["2005-02-22",11.1949,11.2673,11.1549,11.1649,2124300.0],["2005-02-23",11.1849,11.2248,10.9476,10.9501,2947500.0],["2005-02-24",10.9338,10.999,10.861,10.9689,4435200.0],["2005-02-25",10.9789,11.2123,10.9313,11.2073,3047400.0],["2005-02-28",11.2073,11.2199,11.0492,11.117,1873200.0],["2005-03-01",11.117,11.26,11.117,11.2299,1359900.0],["2005-03-02",11.2299,11.3077,11.1697,11.2675,1989000.0],["2005-03-03",11.27,11.3428,11.2575,11.2976,1731000.0],["2005-03-04",11.3428,11.6164,11.3052,11.5837,2692500.0],["2005-03-07",11.5611,11.669,11.5235,11.5611,2064000.0],["2005-03-08",11.5611,11.644,11.4306,11.6163,2853600.0],["2005-03-09",11.6163,11.6364,11.4683,11.4683,1629000.0],["2005-03-10",11.531,11.5411,11.255,11.4457,2910900.0],["2005-03-11",11.4482,11.526,11.2976,11.3278,2063400.0],["2005-03-14",11.3303,11.4106,11.2776,11.3278,1217700.0],["2005-03-15",11.3453,11.3754,11.265,11.2801,2034000.0],["2005-03-16",11.2299,11.2675,11.1471,11.1596,1303200.0],["2005-03-17",11.127,11.2951,11.0743,11.2349,1768800.0],["2005-03-18",11.2048,11.403,11.1646,11.2148,5588700.0],["2005-03-21",11.2424,11.3478,11.1747,11.2023,1990200.0],["2005-03-22",11.2073,11.2726,11.1019,11.1019,1892700.0],["2005-03-23",11.1044,11.117,10.9714,11.0392,2218500.0],["2005-03-24",11.0442,11.2048,11.0417,11.0944,1577700.0],["2005-03-28",11.1195,11.2148,10.9062,11.117,1607100.0],["2005-03-29",11.0542,11.1621,10.9815,11.004,3275700.0],["2005-03-30",11.0291,11.1395,10.9714,11.0542,1861800.0],["2005-03-31",11.0342,11.137,11.0216,11.0392,1298400.0],["2005-04-01",11.0718,11.117,10.9137,10.9564,1503000.0],["2005-04-04",10.9288,10.9363,10.7431,10.8284,2182500.0],["2005-04-05",10.8309,10.9162,10.6653,10.8434,3026400.0],["2005-04-06",10.8786,10.9689,10.861,10.9288,1342200.0],["2005-04-07",10.9162,10.9262,10.8284,10.8761,1203600.0],["2005-04-08",10.8761,10.9137,10.7556,10.7681,1396200.0],["2005-04-11",10.7405,10.7832,10.6276,10.6778,1960200.0],["2005-04-12",11.1044,11.1044,10.8535,11.0216,5659200.0],["2005-04-13",11.0216,11.0216,10.9062,10.9187,2450400.0],["2005-04-14",11.2801,11.5938,11.2299,11.403,6797100.0],["2005-04-15",11.4432,11.5059,11.1621,11.1672,3971100.0],["2005-04-18",11.1948,11.3303,11.117,11.2926,1885500.0],["2005-04-19",11.2926,11.393,11.2249,11.3654,2297400.0],["2005-04-20",11.3679,11.3704,11.0768,11.0944,2021700.0],["2005-04-21",11.1571,11.3604,10.9288,11.0291,4729800.0],["2005-04-22",11.0166,11.0166,10.7431,10.8334,4219500.0],["2005-04-25",10.8836,11.1421,10.8836,11.1044,2199000.0],["2005-04-26",11.0668,11.1671,11.0291,11.0442,2645700.0],["2005-04-27",11.0592,11.1922,10.9162,11.0843,2212800.0],["2005-04-28",11.0843,11.132,10.8735,10.9212,1861800.0],["2005-04-29",10.9538,11.2475,10.9162,11.1847,3166200.0],["2005-05-02",11.1822,11.2926,11.127,11.2023,2557200.0],["2005-05-03",11.1094,11.1446,10.8786,11.0266,4048200.0],["2005-05-04",11.117,11.2048,10.9338,11.0542,3799500.0],["2005-05-05",11.0417,11.1145,10.9614,11.0592,2030700.0],["2005-05-06",11.122,11.132,10.9087,10.9614,2879700.0],["2005-05-09",10.9965,11.0091,10.856,10.9664,3267300.0],["2005-05-10",10.9488,10.9488,10.7506,10.7857,2440200.0],["2005-05-11",10.7857,10.8234,10.6653,10.7882,2221800.0],["2005-05-12",10.7882,10.9814,10.5448,10.605,2050800.0],["2005-05-13",10.6402,10.6778,10.3842,10.5548,3616800.0],["2005-05-16",10.5548,10.7556,10.5548,10.7481,2759100.0],["2005-05-17",10.7154,10.9162,10.6653,10.9162,3754200.0],["2005-05-18",10.9502,11.3058,10.9502,11.1444,5197200.0],["2005-05-19",11.157,11.1646,11.0687,11.094,3975300.0],["2005-05-20",11.094,11.1116,10.9427,11.0183,1644600.0],["2005-05-23",11.0435,11.1847,11.0335,11.157,1444500.0],["2005-05-24",11.1192,11.1444,11.0108,11.104,1495800.0],["2005-05-25",11.0788,11.1141,10.9452,11.0435,1617900.0],["2005-05-26",11.1066,11.2452,11.099,11.2452,2838900.0],["2005-05-27",11.2074,11.3612,11.1999,11.3461,2280000.0],["2005-05-31",11.2881,11.3511,11.1948,11.2074,3280500.0],["2005-06-01",11.22,11.399,11.2175,11.3864,2265000.0],["2005-06-02",11.389,11.4419,11.2881,11.3688,4399200.0],["2005-06-03",11.3688,11.457,11.3209,11.3587,2486100.0],["2005-06-06",11.3587,11.4822,11.3461,11.4822,2785800.0],["2005-06-07",11.5201,11.5957,11.4217,11.447,2205300.0],["2005-06-08",11.4974,11.5075,11.3259,11.3411,2657100.0],["2005-06-09",11.3133,11.4116,11.273,11.3436,1801200.0],["2005-06-10",11.336,11.4444,11.2629,11.3511,1670100.0],["2005-06-13",11.3915,11.4923,11.2856,11.4596,1400100.0],["2005-06-14",11.447,11.5327,11.4394,11.4772,986400.0],["2005-06-15",11.5175,11.5302,11.336,11.4192,1704300.0],["2005-06-16",11.4167,11.5982,11.4167,11.5226,2381700.0],["2005-06-17",11.6613,11.8277,11.6235,11.7571,3242400.0],["2005-06-20",11.694,11.7319,11.6159,11.6739,2182800.0],["2005-06-21",11.6991,11.7445,11.6613,11.6991,3317400.0],["2005-06-22",11.7873,11.9159,11.7772,11.863,3378600.0],["2005-06-23",11.8579,11.8857,11.5781,11.5856,2042100.0],["2005-06-24",11.5604,11.684,11.389,11.4696,4140600.0],["2005-06-27",11.51,11.5579,11.4419,11.4621,1830900.0],["2005-06-28",11.4974,11.689,11.4848,11.6865,1791000.0],["2005-06-29",11.6915,11.805,11.6663,11.7369,2480400.0],["2005-06-30",11.7999,11.8731,11.6335,11.8731,4112100.0],["2005-07-01",11.9008,11.9311,11.8277,11.8831,3001800.0],["2005-07-05",11.8504,11.9361,11.7596,11.8806,1554600.0],["2005-07-06",11.8504,11.8554,11.6159,11.6663,2367900.0],["2005-07-07",11.6033,11.6865,11.4318,11.684,2554200.0],["2005-07-08",11.684,11.926,11.6789,11.8907,2609700.0],["2005-07-11",11.989,12.0949,11.9386,12.0546,1655400.0],["2005-07-12",12.0269,12.0647,11.9437,11.9537,2723700.0],["2005-07-13",11.9285,11.9865,11.8655,11.9134,2387400.0],["2005-07-14",11.9764,12.1075,11.9033,12.1075,2480400.0],["2005-07-15",12.1075,12.1655,12.0496,12.1025,3312000.0],["2005-07-18",12.1025,12.1832,12.0445,12.1025,2428800.0],["2005-07-19",12.1529,12.1681,12.0521,12.0622,3458700.0],["2005-07-20",12.0722,12.2614,11.989,12.2614,4579500.0],["2005-07-21",12.2916,12.3017,12.0722,12.1807,3244200.0],["2005-07-22",12.1807,12.216,12.0798,12.2084,1527600.0],["2005-07-25",12.2614,12.2614,12.037,12.047,1693200.0],["2005-07-26",12.1151,12.1151,11.979,12.0369,2203800.0],["2005-07-27",12.1025,12.1176,11.8882,11.9512,2887200.0],["2005-07-28",12.0143,12.1025,11.9991,12.0117,1711500.0],["2005-07-29",12.0269,12.1076,12.0042,12.0042,1447800.0],["2005-08-01",12.1277,12.226,12.1075,12.1933,2322900.0],["2005-08-02",12.2286,12.3143,12.1252,12.1504,1581900.0],["2005-08-03",12.1756,12.1756,12.0445,12.0722,1479000.0],["2005-08-04",12.0899,12.0975,11.8958,11.9311,1280400.0],["2005-08-05",11.9613,11.9739,11.8504,11.8781,1240200.0],["2005-08-08",11.9084,11.9084,11.752,11.7848,1068300.0],["2005-08-09",11.863,11.9336,11.8252,11.9033,1707900.0],["2005-08-10",12.0193,12.0798,11.8252,11.868,1537500.0],["2005-08-11",11.8655,11.9109,11.7571,11.8756,1310400.0],["2005-08-12",11.9008,11.9512,11.8125,11.9134,1103100.0],["2005-08-15",11.9563,11.9563,11.8504,11.8731,801900.0],["2005-08-16",11.9109,11.9109,11.5604,11.5655,1326900.0],["2005-08-17",11.6148,11.8352,11.5566,11.7693,1822200.0],["2005-08-18",11.7871,11.8934,11.706,11.7896,1784400.0],["2005-08-19",11.8149,11.82,11.6832,11.7136,1967100.0],["2005-08-22",11.7465,11.896,11.7389,11.8301,2667600.0],["2005-08-23",11.8149,11.8478,11.6832,11.7313,1631100.0],["2005-08-24",11.668,11.8048,11.5566,11.5769,2013000.0],["2005-08-25",11.5769,11.6098,11.4452,11.5211,1115700.0],["2005-08-26",11.5313,11.5591,11.4249,11.5085,1078800.0],["2005-08-29",11.5085,11.625,11.4578,11.5819,1308300.0],["2005-08-30",11.5186,11.5211,11.3514,11.4604,1674600.0],["2005-08-31",11.4477,11.7795,11.4097,11.7415,2133000.0],["2005-09-01",11.7162,11.9416,11.7162,11.7592,2426100.0],["2005-09-02",11.5566,11.7896,11.5515,11.6579,1063500.0],["2005-09-06",11.6756,11.7845,11.63,11.7719,1298100.0],["2005-09-07",11.7617,11.8428,11.7339,11.7668,1229100.0],["2005-09-08",11.668,11.6782,11.4502,11.4806,2211300.0],["2005-09-09",11.5237,11.6503,11.4958,11.6503,2117400.0],["2005-09-12",11.6123,11.663,11.5211,11.6376,1628400.0],["2005-09-13",11.6174,11.6376,11.4755,11.5844,2169900.0],["2005-09-14",11.5769,11.6579,11.5211,11.549,2265600.0],["2005-09-15",11.6452,11.6756,11.5693,11.6503,1961100.0],["2005-09-16",11.7136,11.7592,11.6478,11.668,4020000.0],["2005-09-19",11.6503,11.663,11.2729,11.3059,3795000.0],["2005-09-20",11.3211,11.3768,10.9639,10.9639,4452300.0],["2005-09-21",10.9639,10.9918,10.4296,10.6068,9728700.0],["2005-09-22",10.5739,10.9614,10.3637,10.9006,6549900.0],["2005-09-23",10.9057,11.2273,10.9057,11.1438,4460100.0],["2005-09-26",11.202,11.2831,11.0298,11.0728,3384600.0],["2005-09-27",11.0298,11.1463,11.0197,11.0754,2921400.0],["2005-09-28",11.0171,11.1286,10.8905,10.9817,3321600.0],["2005-09-29",10.9918,10.9918,10.7588,10.9538,4874100.0],["2005-09-30",10.9285,11.2527,10.8905,11.1615,3486900.0],["2005-10-03",11.2248,11.2552,11.0399,11.0399,2030400.0],["2005-10-04",11.1058,11.2248,10.9336,10.9462,2731500.0],["2005-10-05",10.9209,10.9867,10.8905,10.9006,2988600.0],["2005-10-06",10.9158,10.9918,10.8652,10.8956,3557100.0],["2005-10-07",10.9538,11.1134,10.9538,10.9994,2342700.0],["2005-10-10",11.0146,11.0906,10.9032,10.9184,1780800.0],["2005-10-11",11.0045,11.1184,10.888,10.9158,2692800.0],["2005-10-12",10.9184,11.0019,10.8196,10.9082,3196500.0],["2005-10-13",10.8778,10.969,10.8095,10.9487,1832100.0],["2005-10-14",10.9791,11.0653,10.8829,10.9639,1985100.0],["2005-10-17",10.9006,11.1691,10.8956,11.1691,3070200.0],["2005-10-18",11.1058,11.1311,10.8246,10.8525,3070200.0],["2005-10-19",10.7639,10.9361,10.6904,10.9158,3194700.0],["2005-10-20",10.9411,11.1438,10.9133,10.9513,2306400.0],["2005-10-21",11.0678,11.1894,10.893,11.0501,3133500.0],["2005-10-24",11.1134,11.3641,11.1108,11.354,2502900.0],["2005-10-25",10.7639,10.8753,10.2497,10.3207,11762400.0],["2005-10-26",10.2953,10.6904,10.2827,10.6322,8312700.0],["2005-10-27",10.6119,10.6246,10.5131,10.5486,5515200.0],["2005-10-28",10.5486,10.6955,10.5385,10.6955,4185600.0],["2005-10-31",10.7208,10.9133,10.7056,10.7765,5185200.0],["2005-11-01",10.7385,10.8728,10.698,10.698,3526200.0],["2005-11-02",10.6676,10.7664,10.5942,10.7107,3162000.0],["2005-11-03",10.7765,10.8019,10.5942,10.6094,2027100.0],["2005-11-04",10.6119,10.6727,10.5815,10.6423,1865400.0],["2005-11-07",10.6296,10.7917,10.622,10.7867,2943900.0],["2005-11-08",10.5486,10.7512,10.5486,10.693,3311400.0],["2005-11-09",10.6879,10.774,10.5764,10.6372,3967500.0],["2005-11-10",10.6347,10.7284,10.584,10.6752,3395400.0],["2005-11-11",10.7385,10.7765,10.655,10.6879,1815000.0],["2005-11-14",10.7487,10.7487,10.6195,10.6752,1865100.0],["2005-11-15",10.6752,10.8829,10.6372,10.8145,3505500.0],["2005-11-16",10.8616,10.8921,10.7827,10.8489,1515000.0],["2005-11-17",10.8209,10.9761,10.8005,10.9761,1753800.0],["2005-11-18",11.0652,11.1314,10.999,11.1263,2281200.0],["2005-11-21",11.0703,11.1721,10.999,11.1695,1201800.0],["2005-11-22",11.1441,11.2739,11.1212,11.2535,2550600.0],["2005-11-23",11.1975,11.307,11.1975,11.2357,1432200.0],["2005-11-25",11.2739,11.2739,11.2204,11.2484,270900.0],["2005-11-28",11.1924,11.2281,11.1492,11.1848,1479600.0],["2005-11-29",11.2866,11.3349,11.2052,11.2688,1501200.0],["2005-11-30",11.2688,11.3044,11.139,11.1568,2509200.0],["2005-12-01",11.1822,11.312,11.1822,11.2942,1709700.0],["2005-12-02",11.3222,11.3375,11.1873,11.2052,2579400.0],["2005-12-05",11.0703,11.2103,11.0448,11.1644,2149500.0],["2005-12-06",11.1797,11.2306,11.1466,11.1873,1742400.0],["2005-12-07",11.1924,11.2153,11.0703,11.0983,1514100.0],["2005-12-08",11.1237,11.1237,11.0067,11.0652,2146200.0],["2005-12-09",11.1212,11.1594,11.027,11.1186,1450500.0],["2005-12-12",11.1823,11.2662,11.1721,11.2408,1316400.0],["2005-12-13",11.223,11.3349,11.2128,11.251,2490000.0],["2005-12-14",11.2433,11.2942,11.1924,11.2153,2678700.0],["2005-12-15",11.2281,11.2637,11.1517,11.1975,1384200.0],["2005-12-16",11.1975,11.2561,11.0957,11.1797,2345100.0],["2005-12-19",11.1848,11.2306,11.1237,11.1466,2007600.0],["2005-12-20",11.1212,11.1975,11.0855,11.1543,2093400.0],["2005-12-21",11.167,11.2484,11.1644,11.1924,1592400.0],["2005-12-22",11.312,11.4418,11.2713,11.4291,2538900.0],["2005-12-23",11.3986,11.4775,11.3884,11.4749,1656600.0],["2005-12-27",11.5258,11.6403,11.5258,11.5843,2428800.0],["2005-12-28",11.5843,11.877,11.564,11.6811,2813400.0],["2005-12-29",11.6683,11.709,11.6072,11.6581,1149000.0],["2005-12-30",11.6429,11.6531,11.5131,11.5589,1159200.0],["2006-01-03",11.223,11.5284,11.223,11.5004,4926600.0],["2006-01-04",11.4902,11.5411,11.396,11.5004,3042000.0],["2006-01-05",11.6556,11.704,11.5284,11.6861,3061800.0],["2006-01-06",11.6811,11.7625,11.6683,11.7421,2264400.0],["2006-01-09",11.676,11.821,11.6276,11.7599,3152400.0],["2006-01-10",11.7345,11.737,11.6302,11.7141,3288600.0],["2006-01-11",11.7269,11.8516,11.6938,11.8516,3427500.0],["2006-01-12",11.8388,12.0348,11.7294,11.765,3504300.0],["2006-01-13",11.7956,11.8007,11.6811,11.709,1488300.0],["2006-01-17",11.7701,12.2816,11.7701,12.2486,8022000.0],["2006-01-18",12.1519,12.47,12.129,12.4165,6340500.0],["2006-01-19",12.4063,12.5514,12.3071,12.4674,4947300.0],["2006-01-20",12.47,12.5031,12.3554,12.4063,3507900.0],["2006-01-23",12.4063,12.4293,12.3376,12.3936,2832900.0],["2006-01-24",12.4191,12.6278,12.3834,12.6278,5448300.0],["2006-01-25",12.6023,12.6049,12.4522,12.5641,5375700.0],["2006-01-26",12.7245,13.1698,12.6761,13.0375,9974400.0],["2006-01-27",12.8517,13.4599,12.8492,13.3683,7763400.0],["2006-01-30",13.3021,13.3581,13.1291,13.208,6655800.0],["2006-01-31",13.208,13.5363,13.208,13.4625,6241800.0],["2006-02-01",13.4472,13.773,13.4243,13.7424,6501300.0],["2006-02-02",13.7042,13.7119,13.5032,13.5032,5238300.0],["2006-02-03",13.4625,13.4625,13.2869,13.3632,4072800.0],["2006-02-06",13.3225,13.3963,13.2716,13.3785,4333500.0],["2006-02-07",13.3556,13.4421,13.1953,13.2156,4172400.0],["2006-02-08",13.2156,13.493,13.1622,13.4498,3015000.0],["2006-02-09",13.4497,13.5694,13.3454,13.3607,2359200.0],["2006-02-10",13.3352,13.5897,13.1622,13.5134,3226800.0],["2006-02-13",13.4879,13.5261,13.4116,13.4956,1437300.0],["2006-02-14",13.521,13.6915,13.4167,13.5108,3203400.0],["2006-02-15",13.5134,13.6177,13.4701,13.5439,3237000.0],["2006-02-16",13.5414,13.6584,13.4218,13.6483,3652200.0],["2006-02-17",13.6355,13.6864,13.381,13.409,3613800.0],["2006-02-21",13.4065,13.5515,13.2945,13.3785,3500700.0],["2006-02-22",13.3989,13.5159,10.4341,10.9939,67457700.0],["2006-02-23",10.7547,10.7547,9.5179,10.7013,66833100.0],["2006-02-24",10.7445,10.943,10.2177,10.5079,18206100.0],["2006-02-27",10.5613,11.0143,10.5486,10.8387,11065200.0],["2006-02-28",11.2408,12.2613,11.1135,11.592,38820000.0],["2006-03-01",11.7455,11.789,11.4922,11.6432,13240200.0],["2006-03-02",11.6048,11.6048,11.4768,11.528,6032100.0],["2006-03-03",11.4973,11.6355,11.3514,11.3694,5742300.0],["2006-03-06",11.157,11.2593,10.9625,11.1902,8180400.0],["2006-03-07",11.1825,11.3335,11.0085,11.1467,6236700.0],["2006-03-08",11.157,11.1902,10.9778,11.1467,5518200.0],["2006-03-09",11.1621,11.4129,11.0725,11.3131,4791900.0],["2006-03-10",11.3617,11.5408,11.3003,11.4512,4512000.0],["2006-03-13",11.4333,11.5459,11.3642,11.4845,3031500.0],["2006-03-14",11.9809,11.9809,11.5152,11.6508,8619000.0],["2006-03-15",11.6611,11.8991,11.6611,11.8811,6450000.0],["2006-03-16",11.7788,12.2675,11.7788,12.1908,5883000.0],["2006-03-17",12.2829,12.3929,12.1933,12.352,4413900.0],["2006-03-20",12.3673,12.613,12.2931,12.5746,4729500.0],["2006-03-21",12.7154,12.7281,12.4799,12.5183,6649800.0],["2006-03-22",12.6463,12.7819,12.5183,12.7307,4346100.0],["2006-03-23",12.7051,12.8663,12.5951,12.8407,3795300.0],["2006-03-24",12.7819,12.9738,12.7205,12.9073,6962100.0],["2006-03-27",12.9073,13.0045,12.8203,12.9713,2293800.0],["2006-03-28",12.9482,12.9533,12.5567,12.5721,6238500.0],["2006-03-29",12.5721,13.025,12.5516,12.9405,5571900.0],["2006-03-30",12.6411,12.851,12.636,12.6949,3642000.0],["2006-03-31",12.7051,12.8177,12.6309,12.6514,3344400.0],["2006-04-03",12.6028,12.8331,12.5644,12.7282,3315900.0],["2006-04-04",12.723,12.8228,12.6411,12.8075,1963500.0],["2006-04-05",12.8587,13.3704,12.8407,13.2886,4863300.0],["2006-04-06",13.2246,13.3551,13.0813,13.1836,2972700.0],["2006-04-07",13.1325,13.1913,12.9354,12.961,3566400.0],["2006-04-10",12.9508,13.1197,12.897,13.0429,2167500.0],["2006-04-11",12.9968,13.1018,12.7793,12.8203,2050200.0],["2006-04-12",12.764,12.9968,12.7026,12.9866,2724000.0],["2006-04-13",12.9866,12.9866,12.7563,12.8766,1428300.0],["2006-04-17",12.851,13.0224,12.7435,12.9713,1787100.0],["2006-04-18",12.9405,13.4856,12.9405,13.4498,3484500.0],["2006-04-19",13.3832,13.5393,13.3525,13.5086,2664300.0],["2006-04-20",13.5598,13.5598,12.9687,13.396,2595300.0],["2006-04-21",13.4779,13.5624,13.2937,13.4779,2416200.0],["2006-04-24",13.4191,13.6443,13.2195,13.5189,2970300.0],["2006-04-25",13.4216,13.4216,12.9533,13.0045,4010100.0],["2006-04-26",13.048,13.2886,13.0327,13.0966,1561500.0],["2006-04-27",12.9687,13.2911,12.9508,13.1171,2131200.0],["2006-04-28",13.0531,13.2041,13.0122,13.0352,1748700.0],["2006-05-01",13.1273,13.2783,12.9687,13.2169,2790000.0],["2006-05-02",13.2041,13.3321,13.0787,13.1145,3130200.0],["2006-05-03",13.0762,13.3065,12.9994,13.2451,2148900.0],["2006-05-04",13.2067,13.2809,13.1043,13.1836,2410200.0],["2006-05-05",13.1836,13.3653,13.1248,13.309,2665500.0],["2006-05-08",13.3269,13.3935,13.2885,13.3704,2016300.0],["2006-05-09",13.3065,13.3576,13.0506,13.1657,3821100.0],["2006-05-10",13.1171,13.1273,12.9815,13.0429,2370900.0],["2006-05-11",13.0608,13.0787,12.8766,12.9022,2013600.0],["2006-05-12",12.8459,12.8587,12.6284,12.7333,2587200.0],["2006-05-15",12.6693,12.8203,12.6437,12.7563,2875800.0],["2006-05-16",12.7563,12.8126,12.5746,12.677,3450900.0],["2006-05-17",12.5895,12.7567,12.3323,12.4043,2966400.0],["2006-05-18",12.5252,12.6281,12.3452,12.3761,3029400.0],["2006-05-19",12.4738,12.6693,12.3478,12.5381,2282100.0],["2006-05-22",12.731,12.731,12.0031,12.2295,3178800.0],["2006-05-23",12.2166,12.268,12.0237,12.034,3468900.0],["2006-05-24",12.088,12.2089,11.8771,12.0314,3213600.0],["2006-05-25",12.0906,12.3941,12.0906,12.3709,1842000.0],["2006-05-26",12.4275,12.5664,12.4275,12.4892,1350000.0],["2006-05-30",12.4892,12.4892,12.1909,12.1909,2320200.0],["2006-05-31",12.2423,12.4892,12.2423,12.4404,2277600.0],["2006-06-01",12.4404,12.5252,12.3606,12.5252,1419000.0],["2006-06-02",12.551,12.6795,12.5047,12.6487,2130300.0],["2006-06-05",12.6281,12.6358,12.2809,12.3015,1920000.0],["2006-06-06",12.2552,12.2938,11.8745,12.106,4231800.0],["2006-06-07",12.106,12.1086,11.8051,11.9105,4499700.0],["2006-06-08",12.088,12.1883,11.7459,12.1394,4473600.0],["2006-06-09",12.1652,12.1652,11.8102,11.9491,3334500.0],["2006-06-12",11.9851,11.998,11.6765,11.7562,3464700.0],["2006-06-13",11.7665,11.7922,11.6071,11.6636,3914400.0],["2006-06-14",11.7022,11.8128,11.6405,11.7691,2391900.0],["2006-06-15",11.7819,12.196,11.7819,12.1652,2933100.0],["2006-06-16",12.0931,12.1754,11.8771,11.9311,2987700.0],["2006-06-19",11.962,11.9851,11.8385,11.872,2416800.0],["2006-06-20",11.8591,11.9003,11.6765,11.7588,2444100.0],["2006-06-21",11.7588,12.0263,11.7408,11.9337,2424900.0],["2006-06-22",11.9748,12.0006,11.8257,11.926,2017800.0],["2006-06-23",11.8951,12.0983,11.8565,11.9363,1185000.0],["2006-06-26",11.944,12.1497,11.9414,12.1497,1953000.0],["2006-06-27",12.0237,12.2012,11.7999,11.854,1801200.0],["2006-06-28",11.8591,12.052,11.7691,11.9774,1668000.0],["2006-06-29",12.0391,12.1935,11.9671,12.1935,2361000.0],["2006-06-30",12.196,12.2809,12.1034,12.2115,3152100.0],["2006-07-03",12.1909,12.268,12.1214,12.2423,896400.0],["2006-07-05",12.2166,12.232,11.9851,12.1626,1890000.0],["2006-07-06",12.2089,12.2603,12.0983,12.1883,1261500.0],["2006-07-07",12.124,12.3092,12.0854,12.1703,2100300.0],["2006-07-10",12.2346,12.3786,12.1626,12.2552,1432200.0],["2006-07-11",12.2037,12.2423,11.944,12.0957,1794900.0],["2006-07-12",12.0623,12.0957,11.908,11.944,2999400.0],["2006-07-13",11.8874,11.9028,11.4785,11.7717,4855200.0],["2006-07-14",11.7511,11.8102,11.5222,11.7074,4036500.0],["2006-07-17",11.7022,11.7562,11.6148,11.7434,2248200.0],["2006-07-18",11.7434,11.7434,11.337,11.4013,4984500.0],["2006-07-19",11.3936,11.908,11.391,11.908,3942300.0],["2006-07-20",12.1394,12.5612,11.908,12.0366,7585800.0],["2006-07-21",12.5124,12.5612,12.0674,12.3118,5862600.0],["2006-07-24",12.3735,12.6693,12.3118,12.5175,3358800.0],["2006-07-25",12.4995,12.9213,12.4095,12.8544,3982500.0],["2006-07-26",12.8647,12.911,12.5792,12.7104,4037700.0],["2006-07-27",12.7104,12.821,12.5175,12.6075,2953500.0],["2006-07-28",12.623,12.9213,12.623,12.8879,2736300.0],["2006-07-31",12.9084,13.0396,12.7927,13.0139,3154800.0],["2006-08-01",12.9496,12.9522,12.6461,12.6461,3492900.0],["2006-08-02",12.6024,12.9882,12.6024,12.8982,3722400.0],["2006-08-03",12.9367,13.2299,12.8904,13.1733,4544400.0],["2006-08-04",13.3482,13.374,13.1811,13.2531,4024500.0],["2006-08-07",13.1965,13.2865,12.9985,13.0448,2490600.0],["2006-08-08",13.037,13.2762,12.9907,13.1039,3462600.0],["2006-08-09",13.1348,13.1348,12.6615,12.6898,5052600.0],["2006-08-10",12.6641,12.8081,12.5689,12.7567,2415300.0],["2006-08-11",12.731,12.9316,12.6153,12.731,2618100.0],["2006-08-14",12.7824,13.0242,12.7824,12.8287,2013600.0],["2006-08-15",12.9625,13.1142,12.9522,13.0576,2904900.0],["2006-08-16",12.8276,13.4712,12.8276,13.4376,3019500.0],["2006-08-17",13.3626,13.5203,13.3497,13.4246,3264600.0],["2006-08-18",13.3885,13.4246,13.086,13.1041,3447000.0],["2006-08-21",13.0654,13.1713,13.0085,13.0654,1995300.0],["2006-08-22",13.0292,13.223,13.0292,13.13,3419100.0],["2006-08-23",13.1688,13.1817,12.9516,12.9982,2270700.0],["2006-08-24",12.9982,13.0188,12.6777,12.8017,3853500.0],["2006-08-25",12.8043,12.825,12.6544,12.7707,2751600.0],["2006-08-28",12.7475,13.1119,12.7268,13.0059,2440500.0],["2006-08-29",13.0912,13.3238,13.055,13.2411,3209700.0],["2006-08-30",13.1868,13.3729,13.0731,13.3574,2419200.0],["2006-08-31",13.3574,13.4401,13.2256,13.3471,2644800.0],["2006-09-01",13.4117,13.4117,13.2566,13.2876,1432800.0],["2006-09-05",13.2747,13.4582,13.223,13.4582,1702800.0],["2006-09-06",13.4401,13.4401,13.0783,13.1171,3804600.0],["2006-09-07",13.1739,13.5952,13.0524,13.4557,6512100.0],["2006-09-08",13.5177,13.7425,13.4582,13.634,2934300.0],["2006-09-11",13.5694,13.5823,13.3109,13.4763,5407500.0],["2006-09-12",13.4246,13.7632,13.4143,13.6986,5616900.0],["2006-09-13",13.634,13.9261,13.634,13.8149,4363800.0],["2006-09-14",13.8278,14.306,13.8072,14.2104,7813200.0],["2006-09-15",14.0863,14.2181,13.9674,14.1638,6220500.0],["2006-09-18",14.1251,14.1897,14.0113,14.107,3843300.0],["2006-09-19",14.1121,14.2802,14.0475,14.2491,3586200.0],["2006-09-20",14.2155,14.3448,14.1147,14.1251,3974400.0],["2006-09-21",14.1018,14.2595,13.9881,14.0088,3655200.0],["2006-09-22",13.9571,13.9571,13.7658,13.8278,4226700.0],["2006-09-25",13.8795,14.231,13.8459,14.2026,2589600.0],["2006-09-26",14.1897,14.474,14.1121,14.3525,4410000.0],["2006-09-27",14.3577,14.8255,14.3499,14.6911,4584300.0],["2006-09-28",14.6291,14.7169,14.4171,14.6084,4610400.0],["2006-09-29",14.3499,14.4662,14.2285,14.4171,6345300.0],["2006-10-02",14.4171,14.5205,14.2569,14.4171,3597300.0],["2006-10-03",14.4171,14.4714,14.3267,14.4482,2326800.0],["2006-10-04",14.4481,14.9392,14.3835,14.903,6010200.0],["2006-10-05",14.6679,14.9547,14.5955,14.9134,6118500.0],["2006-10-06",14.8178,15.0064,14.7221,14.9547,2777700.0],["2006-10-09",14.8565,15.0219,14.8203,14.947,1987500.0],["2006-10-10",14.9651,15.314,14.9289,15.2442,3522600.0],["2006-10-11",15.1408,15.3295,15.084,15.2933,2936700.0],["2006-10-12",15.2494,15.3114,15.0685,15.1641,5797800.0],["2006-10-13",15.04,15.3993,15.0245,15.3243,2832900.0],["2006-10-16",15.3269,15.5802,15.2132,15.4923,2822700.0],["2006-10-17",15.4743,15.5053,15.1951,15.3063,3316200.0],["2006-10-18",15.3709,15.5079,15.2158,15.3373,3385800.0],["2006-10-19",14.9134,15.1227,14.6834,14.7867,6984900.0],["2006-10-20",14.8126,15.1822,14.58,15.1357,5819100.0],["2006-10-23",15.0711,15.2287,15.0375,15.1305,2423400.0],["2006-10-24",14.9134,15.1072,14.8772,15.0581,2649900.0],["2006-10-25",15.0194,15.1925,14.9186,15.0762,2234100.0],["2006-10-26",15.1202,15.2494,15.0762,15.2132,2535600.0],["2006-10-27",15.1176,15.2287,14.9651,14.9806,2489700.0],["2006-10-30",14.9263,15.2804,14.9185,15.2235,2132400.0],["2006-10-31",15.1899,15.3812,15.1899,15.3088,2486400.0],["2006-11-01",15.3735,15.4226,15.0323,15.0323,2519400.0],["2006-11-02",15.0685,15.1925,14.916,15.1124,3126600.0],["2006-11-03",15.146,15.208,14.8875,14.9263,2457600.0],["2006-11-06",14.9909,15.3321,14.9547,15.3011,2548800.0],["2006-11-07",15.3786,15.5931,15.3657,15.544,3894000.0],["2006-11-08",15.5156,15.8051,15.482,15.7095,3840300.0],["2006-11-09",15.8439,15.8464,15.5156,15.5906,3999300.0],["2006-11-10",15.6371,15.7327,15.5053,15.7146,2255400.0],["2006-11-13",15.6888,15.7534,15.5053,15.6138,3765300.0],["2006-11-14",15.6655,15.9472,15.5699,15.8283,3348300.0],["2006-11-15",15.831,16.1917,15.7816,16.1424,3444300.0],["2006-11-16",16.1424,16.3266,15.9685,16.2643,2768100.0],["2006-11-17",16.2021,16.2332,16.0256,16.2021,3190500.0],["2006-11-20",16.1372,16.1943,16.0126,16.036,2515200.0],["2006-11-21",16.0334,16.2488,15.9737,16.2306,1937100.0],["2006-11-22",16.1683,16.3111,16.1138,16.1943,1829400.0],["2006-11-24",16.0905,16.2566,16.0645,16.215,684300.0],["2006-11-27",16.215,16.215,15.8855,15.9581,2644200.0],["2006-11-28",15.8491,15.914,15.7038,15.8387,3535500.0],["2006-11-29",15.8647,16.1631,15.8309,16.1112,1968000.0],["2006-11-30",16.0983,16.3059,16.0983,16.2332,1966800.0],["2006-12-01",16.1268,16.2877,15.9919,16.1424,2504700.0],["2006-12-04",16.1813,16.2747,16.0879,16.2124,2171100.0],["2006-12-05",16.2514,16.4097,16.1813,16.2825,2763300.0],["2006-12-06",16.2981,16.4071,16.2047,16.3552,1969800.0],["2006-12-07",16.2721,16.35,16.1554,16.1683,1418700.0],["2006-12-08",16.1034,16.2747,16.0671,16.2047,2232000.0],["2006-12-11",16.2047,16.3837,16.1579,16.2981,1512900.0],["2006-12-12",16.2721,16.35,16.1943,16.2981,3335100.0],["2006-12-13",16.2981,16.5291,16.2981,16.472,2439600.0],["2006-12-14",16.472,16.7964,16.4616,16.7678,1836600.0],["2006-12-15",16.8068,16.8068,16.4642,16.4746,2373900.0],["2006-12-18",16.5317,16.6874,16.3266,16.3941,1769400.0],["2006-12-19",16.35,16.4356,16.2124,16.3526,2040300.0],["2006-12-20",16.3889,16.4901,16.3474,16.3578,1707300.0],["2006-12-21",16.3759,16.4045,16.0334,16.0334,3192300.0],["2006-12-22",16.0905,16.2877,15.9425,16.2462,1471500.0],["2006-12-26",16.1813,16.3111,16.0905,16.2358,2027700.0],["2006-12-27",16.3007,16.7393,16.3007,16.7056,3613800.0],["2006-12-28",16.6744,16.8042,16.6121,16.664,1705800.0],["2006-12-29",16.7133,16.7159,16.4823,16.5005,973500.0],["2007-01-03",16.3759,16.6562,16.3059,16.446,2683800.0],["2007-01-04",16.4564,16.5005,16.2695,16.363,2011500.0],["2007-01-05",16.2981,16.3033,16.01,16.0801,3147000.0],["2007-01-08",16.0983,16.1009,15.9036,16.0126,3131400.0],["2007-01-09",16.0905,16.2981,16.0749,16.1683,2774100.0],["2007-01-10",16.0905,16.4019,16.0775,16.3578,2033100.0],["2007-01-11",16.4227,16.6355,16.4097,16.5836,2264100.0],["2007-01-12",16.35,16.6095,16.35,16.568,2351400.0],["2007-01-16",16.568,16.6095,16.4304,16.4408,2087100.0],["2007-01-17",16.4149,16.6484,16.4123,16.5862,2362200.0],["2007-01-18",16.5498,16.6355,16.5057,16.5213,1854900.0],["2007-01-19",16.5213,16.7704,16.4694,16.6848,2656200.0],["2007-01-22",16.677,16.7133,16.5576,16.69,2187000.0],["2007-01-23",16.6614,17.0377,16.6407,16.9651,2266200.0],["2007-01-24",16.8457,16.9988,16.7289,16.9754,1921500.0],["2007-01-25",17.2583,17.8319,17.1934,17.5698,4230300.0],["2007-01-26",17.4737,17.4893,17.2012,17.3128,3624300.0],["2007-01-29",17.3466,17.5178,17.2998,17.4011,2735100.0],["2007-01-30",16.8275,17.5749,16.8275,17.5464,3141300.0],["2007-01-31",17.5178,17.9772,17.3959,17.9331,3928500.0],["2007-02-01",17.9097,18.0732,17.8656,18.0161,2715000.0],["2007-02-02",17.985,17.985,17.7203,17.7488,3217200.0],["2007-02-05",17.7748,17.8526,17.6632,17.8293,1725000.0],["2007-02-06",17.9045,17.9331,17.7644,17.8916,1707300.0],["2007-02-07",17.9071,18.1277,17.8474,18.1199,1754400.0],["2007-02-08",18.1537,18.2783,17.9435,18.2419,3212700.0],["2007-02-09",18.1667,18.2108,18.0629,18.107,2602800.0],["2007-02-12",18.107,18.1096,17.8812,17.959,2583600.0],["2007-02-13",17.9071,18.0369,17.8578,17.8942,2628900.0],["2007-02-14",17.9071,18.0291,17.7981,17.8812,2503800.0],["2007-02-15",17.9071,17.9928,17.8864,17.9668,2263800.0],["2007-02-16",17.8968,17.9564,17.7359,17.8215,2262600.0],["2007-02-20",17.7955,18.4547,17.741,18.4132,2993700.0],["2007-02-21",18.2575,18.3405,18.1355,18.1667,3568200.0],["2007-02-22",18.1667,18.2004,17.8267,17.9019,3774300.0],["2007-02-23",17.9331,18.2497,17.8085,18.1641,3574800.0],["2007-02-26",18.1926,18.2264,16.9729,17.5879,11758500.0],["2007-02-27",17.3621,17.5153,16.7782,17.1675,5640900.0],["2007-02-28",17.1792,17.4556,16.9185,17.3539,4575900.0],["2007-03-01",17.5704,17.5704,16.6629,17.0775,4459200.0],["2007-03-02",17.0775,17.2157,16.8846,16.9159,3403200.0],["2007-03-05",17.1453,17.1453,16.5664,16.6212,3561600.0],["2007-03-06",16.7672,17.0019,16.6994,16.8846,2798400.0],["2007-03-07",16.822,17.0332,16.7776,16.8976,1959300.0],["2007-03-08",17.0671,17.2731,17.0254,17.1297,2357700.0],["2007-03-09",17.4061,17.4061,17.0932,17.3227,2126700.0],["2007-03-12",17.367,17.8676,17.3435,17.7425,5417700.0],["2007-03-13",17.6512,17.6538,17.3487,17.3722,4316100.0],["2007-03-14",17.3409,17.4609,16.7411,17.1166,4674300.0],["2007-03-15",17.0854,17.3096,16.9263,17.1271,2915100.0],["2007-03-16",17.1584,17.2861,17.0254,17.1349,2494500.0],["2007-03-19",17.2888,17.4113,17.2105,17.38,2295600.0],["2007-03-20",17.3279,17.573,17.2757,17.5234,2129700.0],["2007-03-21",17.4843,17.7529,17.3957,17.7347,2380500.0],["2007-03-22",17.7164,17.8363,17.5652,17.7112,2121300.0],["2007-03-23",17.7373,17.8624,17.6799,17.7868,1982700.0],["2007-03-26",17.7555,17.7555,17.3957,17.6825,2525100.0],["2007-03-27",17.5938,17.5938,17.2418,17.2992,3562500.0],["2007-03-28",17.2496,17.2966,16.9784,17.0958,3296400.0],["2007-03-29",17.2679,17.2731,16.9889,17.1219,2323500.0],["2007-03-30",17.0984,17.2366,17.028,17.2209,3423300.0],["2007-04-02",17.2549,17.2888,17.0854,17.2575,2985300.0],["2007-04-03",17.3148,17.5078,17.2366,17.4635,3823500.0],["2007-04-04",17.3852,17.3852,17.1349,17.1479,2907600.0],["2007-04-05",17.1479,17.247,17.0332,17.1636,2895600.0],["2007-04-09",17.2184,17.354,17.1714,17.3044,2010000.0],["2007-04-10",17.0801,17.1062,16.8481,16.9237,5096400.0],["2007-04-11",16.981,17.0619,16.8298,16.9915,4521000.0],["2007-04-12",16.9419,17.0801,16.7985,17.0202,2607900.0],["2007-04-13",17.0202,17.0671,16.8324,16.9289,2099400.0],["2007-04-16",17.0645,17.1505,16.8324,17.0671,1737300.0],["2007-04-17",17.0671,17.1297,16.8194,16.9132,3667800.0],["2007-04-18",16.7933,17.0202,16.7672,16.9654,2980500.0],["2007-04-19",17.2809,17.2809,16.2248,17.0853,5036700.0],["2007-04-20",17.1845,17.2183,16.9941,17.101,3845100.0],["2007-04-23",17.0801,17.1949,16.9863,17.0254,2505600.0],["2007-04-24",17.0827,17.088,16.7803,16.8559,4942500.0],["2007-04-25",17.0854,17.2601,16.8376,16.8793,3465300.0],["2007-04-26",16.7437,16.9993,16.6108,16.9524,5667900.0],["2007-04-27",16.8819,17.1401,16.7516,17.1192,3517500.0],["2007-04-30",17.088,17.1949,16.5899,16.629,3553200.0],["2007-05-01",16.6238,16.6238,16.4048,16.5404,5614800.0],["2007-05-02",16.4908,16.8324,16.4908,16.7933,2788800.0],["2007-05-03",16.9263,17.1349,16.7229,16.8533,7105800.0],["2007-05-04",16.9185,16.9341,16.5377,16.9237,5253900.0],["2007-05-07",16.9237,17.0384,16.8194,17.0019,2062500.0],["2007-05-08",16.9237,16.9498,16.7542,16.9028,1981800.0],["2007-05-09",16.9263,17.2157,16.8976,17.2079,3208800.0],["2007-05-10",17.1427,17.2627,16.968,17.1323,5160000.0],["2007-05-11",17.2418,17.38,17.1688,17.367,4579500.0],["2007-05-14",17.3253,17.5156,17.2809,17.4948,4489500.0],["2007-05-15",17.5052,17.8546,17.3878,17.5313,6552300.0],["2007-05-16",17.6348,17.6662,17.4671,17.6112,3483000.0],["2007-05-17",17.5797,17.6819,17.4906,17.6164,2343000.0],["2007-05-18",17.6505,17.7867,17.5797,17.6924,2892300.0],["2007-05-21",17.619,17.716,17.543,17.6583,4119900.0],["2007-05-22",17.6557,17.8208,17.6216,17.6871,3846300.0],["2007-05-23",17.7422,17.8994,17.6452,17.6583,3044400.0],["2007-05-24",17.6583,17.9413,17.4121,17.4723,4273500.0],["2007-05-25",17.509,17.619,17.454,17.5273,2250600.0],["2007-05-29",17.5797,17.7605,17.5535,17.6216,2361900.0],["2007-05-30",17.4644,17.7212,17.4042,17.7212,3476700.0],["2007-05-31",17.6321,17.8129,17.6216,17.7212,3590700.0],["2007-06-01",17.75,17.7762,17.5824,17.6347,2986800.0],["2007-06-04",17.6321,17.9465,17.6164,17.9465,2318100.0],["2007-06-05",17.9177,17.9177,17.6059,17.6871,2355300.0],["2007-06-06",17.6557,17.6898,17.3413,17.3413,2482500.0],["2007-06-07",17.3439,17.4016,16.9614,16.9614,3734100.0],["2007-06-08",16.9614,17.3073,16.9274,17.2784,2799900.0],["2007-06-11",17.2784,17.3256,17.0977,17.2496,2090700.0],["2007-06-12",17.1841,17.2732,16.9798,16.9824,2273400.0],["2007-06-13",17.0374,17.2889,16.985,17.2837,2504400.0],["2007-06-14",17.2811,17.4461,17.1894,17.3308,2101800.0],["2007-06-15",17.4278,18.164,17.3937,17.7291,8735100.0],["2007-06-18",17.8758,18.0146,17.5666,17.6583,2423100.0],["2007-06-19",17.7448,17.7448,17.4461,17.674,2718600.0],["2007-06-20",17.7212,17.9203,17.6452,17.7395,3550800.0],["2007-06-21",17.2653,17.7815,17.2653,17.6531,2509200.0],["2007-06-22",17.6295,17.8286,17.3911,17.4383,3895500.0],["2007-06-25",17.4225,17.5797,17.2418,17.3177,2370000.0],["2007-06-26",17.5378,17.6714,17.2784,17.3073,3540600.0],["2007-06-27",17.2811,17.412,17.1239,17.3544,2901900.0],["2007-06-28",17.5221,17.9649,17.2941,17.3911,2284200.0],["2007-06-29",17.3073,17.7474,17.3073,17.4147,3409500.0],["2007-07-02",17.5614,17.6845,17.4618,17.5614,2446500.0],["2007-07-03",17.6636,17.8129,17.6164,17.6767,729300.0],["2007-07-05",17.6164,17.7055,17.5326,17.6426,1414200.0],["2007-07-06",17.6112,17.9465,17.5876,17.936,1691400.0],["2007-07-09",17.9413,17.9675,17.6295,17.6426,2437200.0],["2007-07-10",17.5142,17.5431,17.1605,17.1684,3005100.0],["2007-07-11",17.171,17.4251,17.0977,17.3256,2402700.0],["2007-07-12",17.4828,17.5562,17.3256,17.5562,2937900.0],["2007-07-13",17.585,17.7474,17.5273,17.7107,2004900.0],["2007-07-16",17.6243,17.6662,17.4776,17.4776,1681800.0],["2007-07-17",17.4514,18.0618,17.4487,17.7343,3501900.0],["2007-07-18",17.5535,17.7107,17.192,17.5562,5371200.0],["2007-07-19",17.8103,19.377,17.8103,19.1229,9257100.0],["2007-07-20",19.3298,19.3298,18.6565,18.8006,5580900.0],["2007-07-23",18.984,19.212,18.7089,18.7508,3012900.0],["2007-07-24",18.5465,19.1229,18.5465,18.6932,4980600.0],["2007-07-25",18.8111,18.9473,18.5622,18.8058,5506800.0],["2007-07-26",18.5491,18.6015,17.7133,18.1876,9423000.0],["2007-07-27",18.1168,18.4941,17.8863,18.0854,5823000.0],["2007-07-30",17.9989,18.5884,17.8181,18.5412,4080000.0],["2007-07-31",18.5989,19.0443,18.2295,18.2583,4045800.0],["2007-08-01",18.1718,18.4548,17.8705,18.4207,4251900.0],["2007-08-02",18.5517,18.6696,18.2373,18.3421,5353200.0],["2007-08-03",18.4129,18.4705,18.0408,18.0932,3628200.0],["2007-08-06",18.1561,18.2216,17.8155,18.2085,3441000.0],["2007-08-07",18.0644,18.3028,17.7631,17.9649,4282800.0],["2007-08-08",18.0592,18.2819,17.8077,18.0932,3760800.0],["2007-08-09",18.4181,18.5124,17.2994,17.3046,6392100.0],["2007-08-10",17.192,18.2766,16.7152,18.1142,6202500.0],["2007-08-13",17.9727,18.4286,17.9727,18.1273,3913500.0],["2007-08-14",18.143,18.1535,17.1343,17.1658,5196900.0],["2007-08-15",17.0269,17.4094,16.9929,17.1029,4551300.0],["2007-08-16",17.0426,17.0426,16.3484,16.8383,6857100.0],["2007-08-17",17.2942,18.0854,17.1291,17.4461,5014500.0],["2007-08-20",17.4461,17.8863,17.3859,17.771,3587100.0],["2007-08-21",17.619,18.0985,17.619,18.0356,4505100.0],["2007-08-22",18.2264,18.4238,18.0395,18.3106,3067200.0],["2007-08-23",18.3001,18.4238,18.1422,18.2501,2211900.0],["2007-08-24",18.2291,18.4949,18.1606,18.4922,1669800.0],["2007-08-27",18.4765,18.6739,18.2606,18.2606,1911600.0],["2007-08-28",18.4633,18.4633,17.7369,17.7421,3672900.0],["2007-08-29",17.8343,18.0395,17.7211,18.0395,3247500.0],["2007-08-30",17.8895,18.0922,17.8527,18.0027,2601600.0],["2007-08-31",18.0922,18.3738,18.0632,18.1632,2467500.0],["2007-09-04",18.1817,18.3264,18.0764,18.1132,2264400.0],["2007-09-05",18.0553,18.1975,17.7948,18.1501,4581000.0],["2007-09-06",18.2159,18.2475,17.9764,18.0922,2604300.0],["2007-09-07",17.8,17.8843,17.4395,17.5105,3258600.0],["2007-09-10",17.5553,17.629,17.2263,17.4079,3244500.0],["2007-09-11",17.4579,17.7658,17.4052,17.5921,2605500.0],["2007-09-12",17.4526,17.6869,17.3868,17.4631,3561300.0],["2007-09-13",17.6763,18.0027,17.5816,17.7816,2238600.0],["2007-09-14",17.779,17.779,17.4842,17.6395,2167800.0],["2007-09-17",17.5816,17.6395,17.1499,17.4263,2535300.0],["2007-09-18",17.5026,18.179,17.3737,18.1606,3116100.0],["2007-09-19",18.2922,18.4764,17.9816,18.0843,2769000.0],["2007-09-20",18.058,18.058,17.6105,17.6974,2106600.0],["2007-09-21",17.7658,17.8343,17.3368,17.3368,4380300.0],["2007-09-24",17.3026,17.3026,16.921,17.0183,3987300.0],["2007-09-25",16.8367,17.0736,16.5183,17.0341,5126400.0],["2007-09-26",17.0736,17.6105,16.9894,17.6105,5092500.0],["2007-09-27",17.7211,17.8579,17.5711,17.7342,2946600.0],["2007-09-28",17.65,17.7,17.2236,17.2947,3065400.0],["2007-10-01",17.2947,17.521,17.1947,17.4263,2183400.0],["2007-10-02",17.2657,17.2973,16.8973,16.9604,5232900.0],["2007-10-03",16.9157,17.1289,16.8446,16.9683,3407700.0],["2007-10-04",16.9815,17.5632,16.9815,17.2842,3364500.0],["2007-10-05",17.3263,17.5079,17.1894,17.4052,2159100.0],["2007-10-08",17.5053,17.5316,17.3052,17.4763,2003400.0],["2007-10-09",17.5553,17.5553,17.2394,17.4105,1680300.0],["2007-10-10",17.4526,17.4658,17.2342,17.35,2169300.0],["2007-10-11",17.4237,17.7921,17.0552,17.1105,3093000.0],["2007-10-12",17.1605,17.2526,16.9552,17.1263,1983000.0],["2007-10-15",17.3184,17.321,16.5235,16.5972,3882600.0],["2007-10-16",16.5814,16.763,16.5077,16.642,2827500.0],["2007-10-17",16.713,16.8315,16.2998,16.4735,3270300.0],["2007-10-18",16.4498,16.7025,16.3182,16.4919,3222600.0],["2007-10-19",16.413,17.0762,16.3182,16.6709,6483300.0],["2007-10-22",16.5051,17.2315,16.4209,17.2157,5700600.0],["2007-10-23",17.7448,17.9053,16.9736,17.45,8335800.0],["2007-10-24",17.5237,17.7895,16.9552,17.5974,6647400.0],["2007-10-25",17.6342,17.7,17.0499,17.1026,6737700.0],["2007-10-26",17.1578,17.2473,16.813,16.8683,4731300.0],["2007-10-29",16.9999,17.2342,16.7657,16.842,4856700.0],["2007-10-30",16.7736,16.9288,16.6946,16.7078,3864300.0],["2007-10-31",16.713,16.8762,16.613,16.8236,5062800.0],["2007-11-01",16.642,16.8236,16.3656,16.4972,4418400.0],["2007-11-02",16.6393,16.6551,16.1077,16.134,5743800.0],["2007-11-05",16.363,16.7657,15.4049,15.8313,8584200.0],["2007-11-06",15.8445,15.8576,15.5339,15.7918,7100400.0],["2007-11-07",15.7866,15.9682,15.676,15.6813,8208600.0],["2007-11-08",15.5997,16.4788,15.5997,16.3867,7540800.0],["2007-11-09",16.3288,16.5709,15.9866,16.2761,5523000.0],["2007-11-12",16.3709,16.4604,15.9234,15.9866,3770100.0],["2007-11-13",15.9498,16.6078,15.9498,16.5788,4758300.0],["2007-11-14",16.8288,16.8288,16.5061,16.641,3462000.0],["2007-11-15",16.6833,16.76,16.3156,16.3923,2485500.0],["2007-11-16",16.5008,16.5537,16.096,16.2971,4256400.0],["2007-11-19",16.0696,16.1675,15.686,15.8157,5330400.0],["2007-11-20",15.8289,16.1278,15.6199,15.9082,4469400.0],["2007-11-21",15.6834,16.0299,15.6146,15.8712,3650700.0],["2007-11-23",16.0961,16.1622,15.7813,16.0352,1569300.0],["2007-11-26",15.9585,16.1066,15.686,15.686,4285200.0],["2007-11-27",15.6702,15.9162,15.5088,15.7099,4107300.0],["2007-11-28",15.731,16.5034,15.7284,16.4452,5651400.0],["2007-11-29",16.4531,16.5748,16.2415,16.3077,2929200.0],["2007-11-30",16.5325,16.7071,16.469,16.6198,3646800.0],["2007-12-03",16.6912,16.6912,16.3738,16.4161,2086800.0],["2007-12-04",16.2521,16.3712,15.7495,15.8104,4716600.0],["2007-12-05",15.8924,16.1542,15.858,16.1304,3178500.0],["2007-12-06",16.1966,16.6568,15.9823,16.6172,2921400.0],["2007-12-07",16.5166,16.6251,16.35,16.4611,2778900.0],["2007-12-10",16.3447,16.8896,16.3447,16.8896,2294400.0],["2007-12-11",16.7759,17.088,15.8606,15.9003,4490100.0],["2007-12-12",16.3182,16.5113,15.9532,16.1251,2719200.0],["2007-12-13",16.0828,16.1357,15.7628,16.0855,3086700.0],["2007-12-14",15.8686,16.0431,15.8051,15.8157,3482400.0],["2007-12-17",15.7866,15.9056,15.5591,15.657,6657900.0],["2007-12-18",15.6834,15.8315,15.485,15.6226,6301200.0],["2007-12-19",15.6755,15.7337,15.0115,15.5961,5426100.0],["2007-12-20",15.6146,15.776,15.3263,15.5617,3098400.0],["2007-12-21",15.6596,15.7389,15.3951,15.5247,3937800.0],["2007-12-24",15.5802,15.7654,15.5141,15.6305,835200.0],["2007-12-26",15.6543,15.7046,15.4083,15.5273,1480200.0],["2007-12-27",15.3713,15.53,15.2893,15.3237,1637700.0],["2007-12-28",15.4215,15.6305,15.2284,15.2496,2239500.0],["2007-12-31",15.2231,15.4453,15.2231,15.3527,1183500.0],["2008-01-02",15.2337,15.3924,14.8502,14.9586,3582600.0],["2008-01-03",15.0221,15.3184,14.9189,14.9507,2970600.0],["2008-01-04",14.8396,14.8396,14.292,14.3052,4182000.0],["2008-01-07",14.4957,14.7893,14.4296,14.6835,3555600.0],["2008-01-08",14.7734,14.8396,14.255,14.2814,3384600.0],["2008-01-09",14.3105,14.9983,14.1201,14.948,7516200.0],["2008-01-10",14.8052,15.1358,14.5724,15.0036,6354900.0],["2008-01-11",14.8766,15.0433,14.5936,14.6782,4747800.0],["2008-01-14",14.8475,14.8475,14.5645,14.6703,3837600.0],["2008-01-15",14.62,14.62,14.1333,14.1439,4567500.0],["2008-01-16",14.0883,14.4269,13.8899,14.1121,4732200.0],["2008-01-17",14.1201,14.3185,13.4297,13.5381,8638200.0],["2008-01-18",13.7445,14.1465,13.5302,14.0857,7631400.0],["2008-01-22",13.5593,14.4164,13.3874,14.2762,7324200.0],["2008-01-23",13.3979,15.8633,13.3979,15.6728,12669900.0],["2008-01-24",15.4982,15.9347,15.0009,15.1597,7832100.0],["2008-01-25",15.2126,15.6067,14.6465,14.8422,7368900.0],["2008-01-28",14.8793,15.3104,14.4745,15.1808,8292300.0],["2008-01-29",14.6227,15.0909,14.3238,14.71,10485600.0],["2008-01-30",14.7338,15.2946,14.5486,14.8634,5564400.0],["2008-01-31",14.7153,15.3131,14.5486,15.1041,6276000.0],["2008-02-01",15.0274,15.4533,14.9851,15.3977,4764900.0],["2008-02-04",15.5141,15.5141,14.8555,14.8555,3361200.0],["2008-02-05",14.6015,14.8951,14.337,14.6438,6526500.0],["2008-02-06",14.6703,14.7655,14.2973,14.3317,6854400.0],["2008-02-07",14.1809,14.8025,14.1809,14.6809,5862600.0],["2008-02-08",14.5327,14.7708,14.2735,14.5354,4986600.0],["2008-02-11",14.5063,14.6465,14.2391,14.538,3373800.0],["2008-02-12",14.6994,14.7311,14.4269,14.5327,4261500.0],["2008-02-13",14.6544,14.6809,14.3925,14.464,4727400.0],["2008-02-14",14.3529,14.5486,14.1598,14.2127,6221100.0],["2008-02-15",14.2021,14.2735,13.927,14.2391,8151900.0],["2008-02-19",14.3608,14.456,14.0143,14.0275,5915400.0],["2008-02-20",13.8741,14.1465,13.8741,14.0698,8973900.0],["2008-02-21",14.8131,14.9507,14.2761,14.456,11592600.0],["2008-02-22",14.4798,14.5036,14.1783,14.4428,8265300.0],["2008-02-25",14.4692,14.7232,14.3264,14.6174,8296200.0],["2008-02-26",14.5751,14.7152,14.4375,14.5274,5932200.0],["2008-02-27",14.4902,14.9081,14.4289,14.6286,4986000.0],["2008-02-28",14.4982,14.5301,14.0962,14.1654,6827700.0],["2008-02-29",14.0722,14.1547,13.7155,13.7847,7151400.0],["2008-03-03",13.79,14.0376,13.6303,13.9444,3986100.0],["2008-03-04",13.83,13.8459,13.4892,13.6143,7028100.0],["2008-03-05",13.6356,13.9365,13.5984,13.7102,5001900.0],["2008-03-06",13.6436,13.6622,13.4599,13.4652,4067400.0],["2008-03-07",13.4013,13.6196,13.3082,13.3454,4985400.0],["2008-03-10",13.3188,13.6809,13.3108,13.436,6471600.0],["2008-03-11",13.7554,13.806,13.42,13.6729,5250300.0],["2008-03-12",13.6223,13.9737,13.5771,13.585,3630300.0],["2008-03-13",13.5345,13.9498,13.388,13.8646,5051400.0],["2008-03-14",13.9018,14.2639,13.6915,13.9178,6305400.0],["2008-03-17",13.7767,13.9151,13.3241,13.585,6684600.0],["2008-03-18",13.9498,14.4183,13.782,14.3597,6420000.0],["2008-03-19",14.3517,14.4982,13.8965,13.9178,5074200.0],["2008-03-20",13.9817,14.4556,13.9444,14.3278,5681100.0],["2008-03-24",13.4253,14.3118,13.404,14.0749,12672600.0],["2008-03-25",14.1627,14.1627,13.7155,13.9098,8157600.0],["2008-03-26",13.8699,13.8832,13.4386,13.5691,7888200.0],["2008-03-27",13.6915,13.7554,13.4093,13.4919,5440200.0],["2008-03-28",13.5211,13.5318,13.3428,13.4439,4731900.0],["2008-03-31",13.5291,13.7048,13.4386,13.5877,3488100.0],["2008-04-01",13.7128,14.4769,13.6782,14.4742,5345400.0],["2008-04-02",14.5088,14.8975,14.5088,14.7138,5350500.0],["2008-04-03",14.7031,14.7031,14.4902,14.5594,6942000.0],["2008-04-04",14.6526,14.7351,14.5088,14.578,4622100.0],["2008-04-07",14.6446,14.7724,14.5647,14.578,6430200.0],["2008-04-08",14.5807,14.6472,14.4556,14.5088,7015800.0],["2008-04-09",14.5541,14.6233,14.4183,14.4263,5667000.0],["2008-04-10",14.2666,14.8522,14.1601,14.6739,4661700.0],["2008-04-11",14.2985,14.5062,14.2985,14.3677,3065100.0],["2008-04-14",14.3757,14.4636,14.184,14.2506,3801300.0],["2008-04-15",14.2399,14.3065,14.0775,14.2373,3858900.0],["2008-04-16",14.405,14.8309,14.3065,14.8309,3179100.0],["2008-04-17",14.8309,14.8309,14.4822,14.5621,3226200.0],["2008-04-18",14.6632,15.0892,14.6632,14.9507,2928300.0],["2008-04-21",14.9667,15.161,14.7058,14.9747,3247500.0],["2008-04-22",15.2409,15.5204,14.7271,14.8868,5728500.0],["2008-04-23",14.9135,14.9135,14.5408,14.61,3477900.0],["2008-04-24",14.6685,14.7963,14.3677,14.6472,4466400.0],["2008-04-25",14.7404,14.9454,14.5913,14.9081,2017800.0],["2008-04-28",14.8336,14.8655,14.6419,14.7511,3172500.0],["2008-04-29",14.7564,14.8229,14.5354,14.6712,3478800.0],["2008-04-30",14.7724,14.9108,14.586,14.7271,3798600.0],["2008-05-01",14.775,15.2223,14.6606,15.2223,5199900.0],["2008-05-02",15.4699,15.5524,15.1025,15.2595,4293900.0],["2008-05-05",15.2356,15.2436,14.9427,15.0492,3106500.0],["2008-05-06",15.0066,15.0812,14.8948,15.0066,5069100.0],["2008-05-07",14.9214,15.3128,14.9108,14.9561,3399300.0],["2008-05-08",14.9614,15.0439,14.7697,14.972,3554400.0],["2008-05-09",14.791,15.1717,14.7271,15.0599,3802500.0],["2008-05-12",15.0412,15.2675,14.8416,15.2569,3337500.0],["2008-05-13",15.2196,15.3075,14.9055,15.1105,2806800.0],["2008-05-14",15.2792,15.6542,15.2042,15.5658,4890600.0],["2008-05-15",15.4962,16.1712,15.4962,16.0748,5205600.0],["2008-05-16",16.1123,16.1123,15.8284,15.965,4043400.0],["2008-05-19",15.9757,16.1391,15.8391,15.965,3262500.0],["2008-05-20",15.8203,15.823,15.5899,15.6783,3368700.0],["2008-05-21",15.6462,15.7078,15.3596,15.4078,3022200.0],["2008-05-22",15.4533,15.6837,15.4373,15.5632,2559300.0],["2008-05-23",15.4105,15.4399,14.9953,15.0301,4715100.0],["2008-05-27",15.0997,15.1319,14.8935,14.9872,7070400.0],["2008-05-28",14.9953,15.148,14.9765,15.0917,4488900.0],["2008-05-29",15.0006,15.2498,14.9846,15.1131,4215000.0],["2008-05-30",15.1372,15.1721,15.0006,15.0408,2388600.0],["2008-06-02",15.0194,15.0756,14.8212,14.9176,5427600.0],["2008-06-03",13.8568,14.7328,13.8434,14.6069,19894800.0],["2008-06-04",14.4033,14.564,13.889,13.9238,16149000.0],["2008-06-05",13.9452,13.9693,13.7015,13.8783,8023200.0],["2008-06-06",13.7309,13.814,13.3693,13.4443,7731900.0],["2008-06-09",13.4309,13.6077,13.3211,13.4068,6732900.0],["2008-06-10",13.3131,13.7363,13.3131,13.6024,6255600.0],["2008-06-11",13.5809,13.5836,12.8416,12.9273,8916600.0],["2008-06-12",13.0747,13.4577,13.0613,13.2541,9499500.0],["2008-06-13",13.4068,13.5033,13.1604,13.5033,5010900.0],["2008-06-16",13.3934,13.5622,13.3372,13.3666,3865500.0],["2008-06-17",13.4416,13.5461,13.2675,13.2863,3541200.0],["2008-06-18",13.2541,13.3023,13.0881,13.2541,5428800.0],["2008-06-19",13.1818,13.4925,13.1657,13.4443,6127200.0],["2008-06-20",13.4416,13.4524,13.2863,13.3693,7829700.0],["2008-06-23",13.4952,13.5381,13.3586,13.4282,6692100.0],["2008-06-24",13.3372,13.5408,13.147,13.3559,10457100.0],["2008-06-25",13.3265,13.439,12.9434,13.0318,12770700.0],["2008-06-26",12.8095,12.8255,12.4987,12.5202,10881600.0],["2008-06-27",12.6059,12.6996,12.4237,12.555,6240000.0],["2008-06-30",12.4907,12.5496,12.2925,12.3032,5609700.0],["2008-07-01",12.9354,13.147,12.2737,13.0881,18628500.0],["2008-07-02",13.0425,13.1095,12.4478,12.5095,9575700.0],["2008-07-03",12.6193,12.863,12.5202,12.7318,4146600.0],["2008-07-07",12.7264,13.0827,12.6354,12.7532,6671700.0],["2008-07-08",12.7532,13.1711,12.5523,13.1657,7330800.0],["2008-07-09",13.2247,13.2247,12.7639,12.8202,5830800.0],["2008-07-10",12.9675,13.2568,12.6568,12.855,7505700.0],["2008-07-11",12.7318,12.8604,12.2657,12.6407,8261700.0],["2008-07-14",12.7505,12.8443,12.0675,12.0702,9470700.0],["2008-07-15",12.0005,12.7452,11.9228,12.4425,8943600.0],["2008-07-16",12.3862,12.9139,12.2978,12.8443,7006500.0],["2008-07-17",13.2622,14.497,13.2622,14.4274,14438700.0],["2008-07-18",14.3604,14.6363,14.1649,14.497,5601900.0],["2008-07-21",14.0497,14.0497,13.4041,13.514,12856200.0],["2008-07-22",13.4899,14.2077,13.4738,14.1488,8741100.0],["2008-07-23",14.0042,14.7676,13.9908,14.5854,8889000.0],["2008-07-24",14.5131,14.6203,13.8756,13.9024,4923900.0],["2008-07-25",14.1274,14.5694,14.0095,14.1836,4454100.0],["2008-07-28",14.1997,14.3122,13.9024,13.9318,2259600.0],["2008-07-29",14.0015,14.5587,13.3613,14.4461,4217100.0],["2008-07-30",14.5078,14.7569,14.3765,14.6819,5200500.0],["2008-07-31",14.5024,14.7381,14.1997,14.264,4314900.0],["2008-08-01",14.3578,14.3792,13.889,14.0256,4718400.0],["2008-08-04",13.9318,14.2345,13.8381,14.1193,3196500.0],["2008-08-05",14.3256,14.7033,14.1729,14.7033,3341700.0],["2008-08-06",14.6015,14.6497,14.3497,14.5935,2476500.0],["2008-08-07",14.4435,14.7515,14.2801,14.422,3847200.0],["2008-08-08",14.4729,15.464,14.4542,15.389,6706800.0],["2008-08-11",15.2765,16.1605,15.2498,16.0185,9986400.0],["2008-08-12",15.8712,16.2007,15.6891,15.7641,9970200.0],["2008-08-13",15.7105,15.8042,15.4507,15.5953,4390200.0],["2008-08-14",15.4855,15.898,15.4507,15.7507,4365300.0],["2008-08-15",15.748,16.0159,15.7212,15.9623,3639900.0],["2008-08-18",15.9194,16.0721,15.5498,15.6703,3972600.0],["2008-08-19",15.5551,15.5578,15.2498,15.3998,4615500.0],["2008-08-20",15.3674,15.5264,15.0332,15.2973,4901700.0],["2008-08-21",15.0656,15.5399,14.6559,15.5129,3615300.0],["2008-08-22",15.7474,15.9064,15.4537,15.7205,2988300.0],["2008-08-25",15.3351,15.7016,15.2839,15.4456,2842800.0],["2008-08-26",15.4321,15.6261,15.2003,15.5965,4808700.0],["2008-08-27",15.2893,15.8229,15.2893,15.5749,2529000.0],["2008-08-28",15.7474,16.0493,15.6801,15.9738,2575800.0],["2008-08-29",15.866,16.0897,15.7636,15.7798,2649900.0],["2008-09-02",16.1625,16.5775,15.8202,16.3781,5724000.0],["2008-09-03",16.3996,16.7608,16.2595,16.6853,4380300.0],["2008-09-04",16.4643,16.591,15.9037,16.0008,5691900.0],["2008-09-05",15.928,16.2514,15.6262,16.2272,3577800.0],["2008-09-08",16.4428,16.8389,16.4185,16.6799,5651400.0],["2008-09-09",16.6745,17.1543,16.0223,16.1625,7705500.0],["2008-09-10",16.246,16.3484,15.8391,16.052,5595000.0],["2008-09-11",15.9037,16.6961,15.7178,16.6314,4997100.0],["2008-09-12",16.4374,16.7635,16.2568,16.6449,4356900.0],["2008-09-15",15.9226,17.192,15.9199,16.6691,12483900.0],["2008-09-16",16.3538,16.7743,15.9684,16.7338,7074900.0],["2008-09-17",16.2676,16.6449,15.9603,15.9846,9392400.0],["2008-09-18",16.087,16.6691,15.1141,16.5398,8138400.0],["2008-09-19",16.7123,17.5181,16.3969,17.0761,8803800.0],["2008-09-22",17.0438,17.0438,16.0088,16.149,4760700.0],["2008-09-23",16.2918,16.4374,15.6208,16.1706,3326400.0],["2008-09-24",16.1733,16.2164,15.672,15.9873,5084100.0],["2008-09-25",16.0951,16.5748,15.9792,16.343,3622800.0],["2008-09-26",16.3215,16.6449,16.1167,16.6341,6735600.0],["2008-09-29",16.281,16.3376,15.0763,15.3863,7549500.0],["2008-09-30",15.5237,15.8229,15.2354,15.4052,4505700.0],["2008-10-01",15.1599,15.8391,15.009,15.5318,6141300.0],["2008-10-02",15.4914,15.6315,14.5077,14.6775,7901100.0],["2008-10-03",14.9712,15.0494,14.125,14.2166,7014900.0],["2008-10-06",13.6776,14.6936,13.3407,14.5939,10032000.0],["2008-10-07",14.6883,15.0494,13.9444,14.284,9892200.0],["2008-10-08",13.9741,15.0359,13.6399,14.3433,12623400.0],["2008-10-09",14.3541,14.8446,13.8986,14.1169,8083200.0],["2008-10-10",13.4674,14.3325,13.2006,13.8258,13427700.0],["2008-10-13",14.3648,14.7152,13.8851,14.3163,7564800.0],["2008-10-14",14.5804,15.0224,14.1331,14.2786,8952000.0],["2008-10-15",14.1169,14.284,13.3191,13.3191,11406600.0],["2008-10-16",13.7935,15.4105,13.4566,15.3512,17927700.0],["2008-10-17",14.8203,15.6396,14.7691,15.141,8643000.0],["2008-10-20",15.1572,15.5291,14.85,15.5291,4109700.0],["2008-10-21",15.3728,15.7932,15.0871,15.1626,5855700.0],["2008-10-22",14.8338,15.6477,14.6101,15.0305,8330100.0],["2008-10-23",14.9497,15.486,14.2759,15.2219,7719900.0],["2008-10-24",14.5292,15.2165,14.2948,14.8446,4034400.0],["2008-10-27",14.5373,15.1383,13.8339,13.8582,6183900.0],["2008-10-28",14.1061,14.8176,13.0227,14.8176,12225900.0],["2008-10-29",14.7907,15.168,14.2786,14.7098,9204000.0],["2008-10-30",15.0602,15.3378,14.6559,15.3297,4386000.0],["2008-10-31",15.2003,15.4914,15.1464,15.3378,7206600.0],["2008-11-03",15.3243,15.3836,14.5535,14.6424,5652300.0],["2008-11-04",15.1141,15.3054,14.5535,15.2138,9888000.0],["2008-11-05",14.9362,15.4159,14.7502,14.9928,5567700.0],["2008-11-06",14.8661,14.9793,14.3352,14.505,6168300.0],["2008-11-07",14.6182,14.7098,14.4646,14.6802,4283400.0],["2008-11-10",14.9874,15.1464,14.6829,14.9254,5155800.0],["2008-11-11",14.7368,14.9281,14.222,14.5778,5491800.0],["2008-11-12",14.4882,14.6293,14.0054,14.0569,8084700.0],["2008-11-13",13.9783,14.8599,13.5632,14.8544,6337800.0],["2008-11-14",14.6483,15.4133,14.6456,14.7839,5353500.0],["2008-11-17",14.6917,14.925,14.3472,14.4557,4189500.0],["2008-11-18",14.5886,15.1203,14.4476,14.7758,6757500.0],["2008-11-19",14.7649,14.9901,13.9647,14.0189,7315200.0],["2008-11-20",13.8372,14.6863,13.5171,13.6093,11371800.0],["2008-11-21",13.8264,14.5181,13.2947,14.4584,9297300.0],["2008-11-24",14.7025,15.6682,14.4286,15.3454,8434800.0],["2008-11-25",15.6086,15.7225,15.2369,15.5299,7103400.0],["2008-11-26",15.3237,16.3383,15.3129,16.2759,8603400.0],["2008-11-28",16.2515,16.2922,15.7903,15.9856,2412300.0],["2008-12-01",15.6655,15.9368,14.7188,14.727,6749100.0],["2008-12-02",14.8382,14.868,14.4801,14.7975,7590900.0],["2008-12-03",14.5886,15.5326,14.5208,15.5163,6343200.0],["2008-12-04",15.3807,15.8554,14.9819,15.199,6638100.0],["2008-12-05",15.0036,16.0751,14.9358,15.9314,7170600.0],["2008-12-08",16.0426,16.1701,15.2803,15.5841,8518500.0],["2008-12-09",15.4811,15.7469,15.1962,15.2559,7911900.0],["2008-12-10",15.3644,15.3644,14.651,15.0904,7308300.0],["2008-12-11",14.9494,15.161,14.2794,14.4421,6203700.0],["2008-12-12",14.1058,15.2207,13.867,15.0633,4533900.0],["2008-12-15",15.0552,15.4485,14.9792,15.302,3367800.0],["2008-12-16",15.557,15.7225,15.3292,15.6059,6638100.0],["2008-12-17",15.5353,15.6927,15.2912,15.4377,5250600.0],["2008-12-18",15.5163,15.5787,15.0064,15.1827,3443400.0],["2008-12-19",15.2885,15.4892,14.9792,15.0091,5161500.0],["2008-12-22",15.0118,15.0606,14.5859,14.868,3082800.0],["2008-12-23",15.0308,15.0416,14.6401,14.7704,2761500.0],["2008-12-24",15.7144,15.7144,14.3797,15.1284,1981200.0],["2008-12-26",15.1284,15.1881,15.0498,15.1366,749400.0],["2008-12-29",15.1094,15.2668,14.7622,15.2532,3013800.0],["2008-12-30",15.3644,15.9232,15.2613,15.8988,3687600.0],["2008-12-31",15.9314,16.322,15.9124,16.2081,4089900.0],["2009-01-02",16.2379,16.2949,16.0019,16.2732,4731600.0],["2009-01-05",16.0751,16.2759,15.9829,16.2325,4879200.0],["2009-01-06",16.265,16.4603,16.124,16.3871,5550900.0],["2009-01-07",16.1402,16.5037,16.0751,16.1565,5872800.0],["2009-01-08",16.0643,16.6177,15.9395,16.5715,5295000.0],["2009-01-09",16.5146,16.6611,16.0372,16.1131,4912800.0],["2009-01-12",16.048,16.3817,15.7144,15.9015,5106300.0],["2009-01-13",15.7523,16.1837,15.6764,15.9097,5241600.0],["2009-01-14",15.6194,15.6384,15.0009,15.1501,7914000.0],["2009-01-15",15.0959,15.5136,14.7351,15.283,8575800.0],["2009-01-16",15.5028,15.7171,15.1962,15.5652,5251800.0],["2009-01-20",15.6194,15.7333,14.7866,14.9548,7696200.0],["2009-01-21",15.2559,15.3047,14.4123,15.0335,8996400.0],["2009-01-22",13.0939,13.4547,12.7359,13.075,29540400.0],["2009-01-23",12.8172,13.0614,12.6165,12.7413,10248900.0],["2009-01-26",12.7521,13.1401,12.6274,12.6626,8499600.0],["2009-01-27",12.7793,13.3462,12.6192,13.178,11003400.0],["2009-01-28",13.2757,13.6473,13.2757,13.4683,9942600.0],["2009-01-29",13.3327,13.4466,13.1455,13.2133,6837600.0],["2009-01-30",13.273,13.2811,12.8227,12.9529,6809100.0],["2009-02-02",12.961,12.961,12.3832,12.6382,9141300.0],["2009-02-03",12.6572,13.1726,12.5948,13.1021,9281700.0],["2009-02-04",13.0885,13.1699,12.8498,13.0234,7568100.0],["2009-02-05",12.9583,13.3571,12.706,13.1373,5244600.0],["2009-02-06",13.1021,13.6582,13.0885,13.5469,9653100.0],["2009-02-09",13.5252,13.6663,13.3435,13.4547,5307000.0],["2009-02-10",13.2296,13.4547,12.7657,12.8661,5503200.0],["2009-02-11",13.1835,13.2458,12.5975,12.8607,3525000.0],["2009-02-12",12.6843,12.9149,12.4782,12.9149,5296800.0],["2009-02-13",12.8525,12.9583,12.6165,12.7332,5109300.0],["2009-02-17",12.3751,12.6274,12.3371,12.4456,8280900.0],["2009-02-18",12.5812,12.6518,12.291,12.4809,4420500.0],["2009-02-19",12.6084,12.839,12.4022,12.4456,3420000.0],["2009-02-20",12.3941,12.5785,12.2069,12.4863,5998200.0],["2009-02-23",12.5107,12.6681,11.8977,11.9438,7168800.0],["2009-02-24",12.055,12.6382,12.0062,12.5324,5724300.0],["2009-02-25",12.5147,12.8646,12.3151,12.5721,4374900.0],["2009-02-26",12.7115,12.9575,12.5529,12.5721,4626000.0],["2009-02-27",12.3424,12.87,12.2468,12.5611,6010800.0],["2009-03-02",12.2741,12.8099,12.214,12.3561,4913100.0],["2009-03-03",12.5639,12.6978,12.3616,12.3971,4475400.0],["2009-03-04",12.5338,12.7087,12.0171,12.3397,6355500.0],["2009-03-05",12.1101,12.3042,11.9269,12.0062,5769900.0],["2009-03-06",12.0171,12.1319,11.5333,11.7492,7444200.0],["2009-03-09",11.6208,12.1839,11.6153,11.9597,6788100.0],["2009-03-10",12.1675,12.6322,12.1675,12.5748,6970500.0],["2009-03-11",12.8044,12.9247,12.5393,12.7716,4258200.0],["2009-03-12",12.6923,12.7853,12.4709,12.7361,6735900.0],["2009-03-13",12.7634,13.0231,12.449,12.9438,5873700.0],["2009-03-16",13.045,13.045,12.7361,12.7634,4098600.0],["2009-03-17",12.8263,13.0696,12.6322,13.0422,4507200.0],["2009-03-18",12.6322,12.9848,12.3042,12.829,9586800.0],["2009-03-19",12.952,12.952,11.9871,12.244,9275100.0],["2009-03-20",12.2468,12.408,12.0745,12.3069,6716400.0],["2009-03-23",12.5721,13.5042,12.4518,13.5042,7419600.0],["2009-03-24",13.3402,14.01,13.2063,13.7229,10440300.0],["2009-03-25",13.7831,14.4446,13.6628,14.081,9230700.0],["2009-03-26",14.2396,14.4337,14.1603,14.3544,6946200.0],["2009-03-27",14.163,14.3653,13.9498,14.0264,3878100.0],["2009-03-30",13.5835,14.2533,13.5835,14.2505,6768300.0],["2009-03-31",14.379,14.4911,14.01,14.2068,5997600.0],["2009-04-01",13.9334,14.4501,13.876,14.2724,7535400.0],["2009-04-02",14.5403,14.6114,14.3872,14.4583,6137100.0],["2009-04-03",14.5348,14.5348,14.2423,14.4884,3490200.0],["2009-04-06",14.3435,14.4911,14.1384,14.3544,4291500.0],["2009-04-07",14.2724,14.2724,13.8459,13.8952,3698400.0],["2009-04-08",13.9744,14.3489,13.9088,14.3489,5190300.0],["2009-04-09",14.5704,14.6414,14.3927,14.6387,5976300.0],["2009-04-13",14.0974,14.4583,13.9498,14.3462,4809900.0],["2009-04-14",14.215,14.2615,13.9498,14.0592,5299800.0],["2009-04-15",14.0291,14.0291,13.6409,13.9717,8834700.0],["2009-04-16",14.9531,15.6556,14.8601,15.5709,24309000.0],["2009-04-17",15.5107,15.6337,15.3194,15.4971,4746600.0],["2009-04-20",15.2647,15.3822,15.0405,15.1608,6480000.0],["2009-04-21",15.0487,15.549,14.9667,15.5189,5407200.0],["2009-04-22",15.3741,15.9536,15.2893,15.5818,6006600.0],["2009-04-23",15.6474,15.7404,15.3166,15.6939,5032500.0],["2009-04-24",15.8196,16.175,15.6009,15.9919,6227400.0],["2009-04-27",15.8087,16.1231,15.7158,15.9235,5836200.0],["2009-04-28",15.7732,15.8196,15.5135,15.5927,3648900.0],["2009-04-29",15.8634,15.8688,15.3631,15.59,4725900.0],["2009-04-30",15.6939,15.8989,15.3358,15.4834,7220700.0],["2009-05-01",15.5818,15.6228,15.046,15.1718,6293400.0],["2009-05-04",15.3057,15.9782,15.2756,15.9782,5379300.0],["2009-05-05",15.8989,16.0848,15.7622,15.9563,3530100.0],["2009-05-06",16.1613,16.1723,15.3987,15.765,5063400.0],["2009-05-07",15.7486,15.795,15.2046,15.3495,5312100.0],["2009-05-08",15.6009,15.6638,15.1472,15.5627,5980500.0],["2009-05-11",15.4178,15.4697,15.0761,15.1062,5259900.0],["2009-05-12",15.2155,15.3631,14.8847,15.1226,3982800.0],["2009-05-13",14.8846,14.9396,14.6507,14.802,5299800.0],["2009-05-14",14.8488,15.0579,14.5819,14.648,3740700.0],["2009-05-15",14.8846,15.0662,14.6259,14.7498,4441800.0],["2009-05-18",14.8928,15.4403,14.8928,15.3303,4865100.0],["2009-05-19",15.5311,16.0098,15.4623,15.7155,6850500.0],["2009-05-20",15.8448,15.9493,14.9809,15.0854,6176700.0],["2009-05-21",14.9644,15.1074,14.5847,14.7718,5338500.0],["2009-05-22",14.8268,14.9093,14.5544,14.7305,3330600.0],["2009-05-26",14.6727,15.2698,14.6425,15.201,4531800.0],["2009-05-27",15.2367,15.2367,14.5517,14.5929,6171600.0],["2009-05-28",14.681,14.692,14.3591,14.6039,5748600.0],["2009-05-29",14.6094,14.8378,14.4499,14.5269,8512500.0],["2009-06-01",14.813,14.9781,14.6452,14.8295,5138400.0],["2009-06-02",14.8295,15.1597,14.692,15.0386,6443100.0],["2009-06-03",14.9671,14.9671,14.725,14.8901,4304700.0],["2009-06-04",14.9066,14.9506,14.7332,14.802,3608100.0],["2009-06-05",15.0056,15.0496,14.6645,14.9258,4764000.0],["2009-06-08",14.9066,15.1982,14.8213,15.0964,5021700.0],["2009-06-09",15.1129,15.5009,15.1129,15.3826,4702500.0],["2009-06-10",15.4101,15.6604,15.0909,15.245,6106200.0],["2009-06-11",15.0937,15.3963,15.0937,15.1982,3896700.0],["2009-06-12",15.2202,15.256,14.9258,15.1597,3072300.0],["2009-06-15",14.9616,15.0304,14.8075,14.9946,3801300.0],["2009-06-16",15.0579,15.0689,14.5462,14.5682,6654000.0],["2009-06-17",14.5544,15.0331,14.5544,14.8488,6985500.0],["2009-06-18",14.7965,14.9231,14.6535,14.6755,3502200.0],["2009-06-19",14.7993,14.8268,14.6507,14.7415,5367900.0],["2009-06-22",14.6892,14.6892,14.4223,14.4361,6280200.0],["2009-06-23",14.5352,14.5352,14.2188,14.4444,5704500.0],["2009-06-24",14.5434,14.7635,14.3646,14.4911,6606900.0],["2009-06-25",14.4444,14.8598,14.4279,14.714,4314600.0],["2009-06-26",14.7002,14.9258,14.6535,14.8873,5408700.0],["2009-06-29",14.9286,14.9286,14.5819,14.7965,5151600.0],["2009-06-30",14.8158,14.8461,14.6535,14.7883,4421100.0],["2009-07-01",14.8956,14.8956,14.6727,14.8268,3971400.0],["2009-07-02",14.7332,14.7855,14.0922,14.0922,4046100.0],["2009-07-06",14.3783,14.8351,14.3041,14.7828,6396000.0],["2009-07-07",14.7222,14.7222,14.304,14.3205,5057100.0],["2009-07-08",14.3783,14.4361,14.183,14.3288,2763900.0],["2009-07-09",14.4416,14.4444,14.1857,14.3508,2481600.0],["2009-07-10",14.2022,14.4251,14.1692,14.3673,2541600.0],["2009-07-13",14.3893,14.6507,14.1445,14.6452,13691700.0],["2009-07-14",14.6122,14.8598,14.5324,14.8075,3388800.0],["2009-07-15",14.9286,15.201,14.9066,15.0331,5791500.0],["2009-07-16",15.0414,15.5972,15.0414,15.5036,4623300.0],["2009-07-17",15.4458,15.6659,15.4101,15.5504,2851500.0],["2009-07-20",15.6329,15.864,15.5504,15.8173,5427000.0],["2009-07-21",15.4816,15.6137,14.3068,15.179,15833400.0],["2009-07-22",14.9313,15.2175,14.8901,15.0937,5989200.0],["2009-07-23",15.0662,15.4761,15.0111,15.4403,4600800.0],["2009-07-24",15.3688,15.6494,15.1872,15.6247,4106400.0],["2009-07-27",15.5861,15.5861,15.2477,15.4541,3348000.0],["2009-07-28",15.3908,15.5394,15.3165,15.4541,2849700.0],["2009-07-29",15.4073,15.5476,15.344,15.4596,3752400.0],["2009-07-30",15.5724,15.8283,15.5256,15.7375,4659000.0],["2009-07-31",15.5972,15.9961,15.5972,15.8888,3410700.0],["2009-08-03",15.9713,16.4666,15.8668,16.3593,4958100.0],["2009-08-04",16.2712,16.783,16.2079,16.7087,5156100.0],["2009-08-05",16.7004,16.9068,16.4115,16.849,5186400.0],["2009-08-06",16.9453,16.9783,16.6482,16.7527,3277200.0],["2009-08-07",16.9673,17.2507,16.7252,17.0609,4470300.0],["2009-08-10",16.9068,16.9728,16.7417,16.86,2714400.0],["2009-08-11",16.6674,16.893,16.6316,16.7417,3267000.0],["2009-08-12",16.7527,17.0526,16.6977,16.937,2688600.0],["2009-08-13",16.9618,17.0141,16.6647,16.9205,2880600.0],["2009-08-14",16.882,16.8985,16.5078,16.6344,2289900.0],["2009-08-17",16.395,16.6894,16.2245,16.5133,4952700.0],["2009-08-18",16.5271,16.7417,16.406,16.7059,3322500.0],["2009-08-19",16.6464,16.7876,16.5357,16.7156,2879100.0],["2009-08-20",16.7267,16.8678,16.6354,16.8319,2729700.0],["2009-08-21",16.9868,17.3604,16.9592,17.1806,3085800.0],["2009-08-24",17.211,17.3106,16.8595,16.8955,3251700.0],["2009-08-25",16.5136,16.9758,16.5136,16.7986,6744000.0],["2009-08-26",16.7184,16.9176,16.6409,16.7101,5280300.0],["2009-08-27",16.7571,16.854,16.4748,16.7903,3346800.0],["2009-08-28",16.9093,16.9758,16.7378,16.8623,2008800.0],["2009-08-31",16.7322,16.7544,16.4416,16.6603,3125100.0],["2009-09-01",16.5164,16.7405,16.2728,16.497,3665100.0],["2009-09-02",16.3503,16.4998,16.223,16.4278,3224700.0],["2009-09-03",16.4555,16.7156,16.1649,16.6713,3554400.0],["2009-09-04",16.7101,16.7544,16.5606,16.7129,3028800.0],["2009-09-08",16.7737,16.8678,16.5357,16.7986,4345500.0],["2009-09-09",16.7461,16.7959,16.2396,16.3697,8718600.0],["2009-09-10",16.3641,16.3863,16.0902,16.2313,5672100.0],["2009-09-11",16.306,16.5191,16.1677,16.4057,4065900.0],["2009-09-14",16.2756,16.6354,16.2285,16.5828,3575700.0],["2009-09-15",16.5634,16.6769,16.4278,16.5828,4009200.0],["2009-09-16",16.6741,16.9785,16.544,16.7627,4113300.0],["2009-09-17",16.7737,17.2802,16.7488,17.1944,9214500.0],["2009-09-18",17.2663,17.2968,16.9481,17.1695,4251000.0],["2009-09-21",17.0809,17.2276,16.973,17.0422,4097100.0],["2009-09-22",17.0699,17.0948,16.9038,16.9176,2743800.0],["2009-09-23",16.9619,17.1197,16.8208,16.8955,5543100.0],["2009-09-24",16.9149,17.0394,16.818,16.8983,3291300.0],["2009-09-25",16.8595,16.8734,16.4555,16.4942,5421900.0],["2009-09-28",16.652,16.8291,16.5108,16.7931,2354400.0],["2009-09-29",16.8014,17.0533,16.6381,16.6769,3106800.0],["2009-09-30",16.6935,16.7986,16.5025,16.6492,3253200.0],["2009-10-01",16.6049,16.7516,16.4776,16.4776,4661100.0],["2009-10-02",16.3586,16.5966,16.2064,16.2839,4055100.0],["2009-10-05",16.27,16.5413,16.2645,16.4914,3143400.0],["2009-10-06",16.533,16.7848,16.5025,16.5883,2749200.0],["2009-10-07",16.5772,16.6437,16.4306,16.4831,2470500.0],["2009-10-08",16.6298,16.9758,16.5634,16.9453,3276000.0],["2009-10-09",16.9232,17.0865,16.782,17.0311,3172200.0],["2009-10-12",17.1169,17.3245,17.092,17.1584,2643600.0],["2009-10-13",17.1833,17.5459,17.1086,17.5044,5492400.0],["2009-10-14",17.6317,17.7313,17.5652,17.6427,3456300.0],["2009-10-15",17.4905,17.6842,17.3245,17.4628,4203900.0],["2009-10-16",17.3688,17.5044,17.2525,17.3383,3853500.0],["2009-10-19",17.3383,17.7479,17.3328,17.4545,6028500.0],["2009-10-20",16.8097,17.1224,16.2839,16.3392,11097300.0],["2009-10-21",16.3725,16.5911,16.0265,16.0874,7888200.0],["2009-10-22",16.1649,16.2701,15.9214,16.1483,4840500.0],["2009-10-23",16.1649,16.3558,16.0376,16.1234,4263000.0],["2009-10-26",16.1428,16.1926,15.819,15.9518,5892000.0],["2009-10-27",15.9601,16.1095,15.8466,15.8826,4830000.0],["2009-10-28",15.8466,15.913,15.5643,15.6363,7099200.0],["2009-10-29",15.6584,15.985,15.6584,15.83,4465500.0],["2009-10-30",15.7636,15.9131,15.7055,15.7857,6441900.0],["2009-11-02",15.8411,16.0154,15.7055,15.8854,4352100.0],["2009-11-03",15.7719,15.913,15.7027,15.8328,5468100.0],["2009-11-04",15.8273,16.057,15.7249,15.8439,5004300.0],["2009-11-05",15.938,16.1427,15.8466,16.0957,3774000.0],["2009-11-06",16.0431,16.3808,15.9767,16.3116,3994500.0],["2009-11-09",16.5938,16.6326,16.4057,16.5523,3553500.0],["2009-11-10",16.5788,16.6929,16.4451,16.5871,3336300.0],["2009-11-11",16.7152,16.8544,16.6373,16.7236,2866800.0],["2009-11-12",16.6707,16.7931,16.4841,16.576,2629800.0],["2009-11-13",16.6512,16.8071,16.5677,16.7792,2961000.0],["2009-11-16",16.8349,17.0855,16.7932,16.9825,3621000.0],["2009-11-17",16.9797,17.0047,16.8182,16.9212,2316600.0],["2009-11-18",16.9992,16.9992,16.7932,16.8544,1930500.0],["2009-11-19",16.743,16.7764,16.5315,16.6595,3274800.0],["2009-11-20",16.6512,16.7375,16.5565,16.6874,3132000.0],["2009-11-23",16.7486,16.9713,16.7486,16.8433,2964900.0],["2009-11-24",16.8377,16.9741,16.757,16.9212,2292000.0],["2009-11-25",16.9741,17.1996,16.8683,17.1885,3204000.0],["2009-11-27",16.8795,17.1606,16.7792,17.0187,1628700.0],["2009-11-30",17.0354,17.0771,16.8071,16.9379,2852700.0],["2009-12-01",17.0326,17.3416,17.0326,17.3138,2671200.0],["2009-12-02",17.2915,17.5309,17.233,17.3472,2500200.0],["2009-12-03",17.3026,17.35,16.963,17.0743,3700200.0],["2009-12-04",17.2302,17.3694,17.0298,17.2191,3210900.0],["2009-12-07",17.1439,17.414,17.13,17.4029,4400400.0],["2009-12-08",17.3695,17.3695,17.0382,17.1523,3688200.0],["2009-12-09",17.1022,17.1718,16.9602,17.1467,5000400.0],["2009-12-10",17.2052,17.3806,17.1968,17.2247,3712800.0],["2009-12-11",17.2692,17.4697,17.2692,17.4697,2737800.0],["2009-12-14",17.5003,17.5059,17.3722,17.4001,3732900.0],["2009-12-15",17.2664,17.311,17.0994,17.1217,6016200.0],["2009-12-16",17.1384,17.2637,17.1217,17.1523,2389800.0],["2009-12-17",17.0437,17.2163,16.9797,17.1774,2439600.0],["2009-12-18",17.2302,17.3026,17.1217,17.208,4270200.0],["2009-12-21",17.3193,17.3722,17.1495,17.2609,1763400.0],["2009-12-22",17.2581,17.4112,17.2414,17.3221,1408200.0],["2009-12-23",17.3138,17.4446,17.0103,17.1217,3403800.0],["2009-12-24",17.2024,17.3277,17.1551,17.2664,590400.0],["2009-12-28",17.2609,17.3388,17.2414,17.311,2031600.0],["2009-12-29",17.3917,17.4196,17.3026,17.311,1711800.0],["2009-12-30",17.272,17.3694,17.2219,17.2637,963900.0],["2009-12-31",17.3332,17.3583,17.1606,17.1634,1656300.0],["2010-01-04",17.2998,17.2998,17.0298,17.169,4014000.0],["2010-01-05",17.1467,17.2219,16.5788,16.7625,9244500.0],["2010-01-06",16.8126,16.988,16.4034,16.5426,7475100.0],["2010-01-07",16.5426,16.8349,16.5426,16.6902,4020000.0],["2010-01-08",16.6874,16.8349,16.6428,16.8321,2595900.0],["2010-01-11",17.2525,17.2525,16.2976,16.6011,4610400.0],["2010-01-12",16.5426,16.7987,16.4953,16.5426,4145100.0],["2010-01-13",16.5955,16.8043,16.5955,16.7542,1980000.0],["2010-01-14",16.7764,16.9017,16.7403,16.8516,3220200.0],["2010-01-15",16.7792,16.7792,16.473,16.4786,5014800.0],["2010-01-19",16.3923,16.5426,16.2308,16.5287,3502800.0],["2010-01-20",16.4368,16.4368,16.2698,16.3672,3044100.0],["2010-01-21",16.3421,16.5704,16.2503,16.3171,4749600.0],["2010-01-22",16.3226,16.4786,16.1083,16.1473,5613600.0],["2010-01-25",16.292,16.5342,16.2196,16.4034,6130800.0],["2010-01-26",17.4836,17.9012,17.4168,17.4919,18261300.0],["2010-01-27",17.4919,17.8344,17.3388,17.7815,6816300.0],["2010-01-28",17.8399,17.8399,17.5755,17.7007,4740900.0],["2010-01-29",17.723,17.9931,17.5615,17.6367,6184500.0],["2010-02-01",17.7536,18.0265,17.6785,17.9903,3571500.0],["2010-02-02",18.0543,18.2687,17.762,18.252,4436400.0],["2010-02-03",18.1879,18.1879,17.8037,17.8873,4608900.0],["2010-02-04",17.8539,17.865,17.6757,17.7759,4576500.0],["2010-02-05",17.8232,17.8873,17.5003,17.7898,4128000.0],["2010-02-08",17.8121,17.8455,17.5699,17.5949,3809400.0],["2010-02-09",17.7174,17.9318,17.6701,17.7536,4817100.0],["2010-02-10",17.7063,17.7202,17.4279,17.5337,5256300.0],["2010-02-11",17.5365,17.7564,17.5114,17.7425,3158100.0],["2010-02-12",17.5838,17.8288,17.4418,17.8037,3126300.0],["2010-02-16",17.8873,18.0404,17.8678,17.968,2244600.0],["2010-02-17",18.071,18.213,18.0487,18.1072,2220300.0],["2010-02-18",18.1211,18.1907,17.904,18.1601,2142300.0],["2010-02-19",18.0822,18.2743,18.0404,18.1991,2217300.0],["2010-02-22",18.2408,18.3021,18.0042,18.0432,2799900.0],["2010-02-23",17.9485,18.1044,17.8344,17.8539,2369400.0],["2010-02-24",17.9463,18.0778,17.8791,18.0274,1938600.0],["2010-02-25",17.8651,18.0302,17.7335,18.0134,2481000.0],["2010-02-26",18.033,18.0442,17.7307,17.7447,3271500.0],["2010-03-01",17.8063,17.9127,17.6495,17.8455,2560800.0],["2010-03-02",17.9658,17.9826,17.8203,17.9407,1980600.0],["2010-03-03",17.9994,18.033,17.8763,17.9211,2846100.0],["2010-03-04",17.9742,18.2402,17.9547,18.1226,3195000.0],["2010-03-05",18.229,18.2906,18.1338,18.243,2122500.0],["2010-03-08",18.2878,18.355,18.1898,18.271,2864400.0],["2010-03-09",18.173,18.4754,18.173,18.3382,2044500.0],["2010-03-10",18.3074,18.3074,18.0303,18.1142,3800700.0],["2010-03-11",18.2738,18.2738,17.8875,18.2682,3735600.0],["2010-03-12",18.3214,18.3858,18.2094,18.3494,2158200.0],["2010-03-15",18.3662,18.3802,18.2234,18.369,1945800.0],["2010-03-16",18.3942,18.3942,18.0638,18.2178,2584500.0],["2010-03-17",18.2318,18.5258,18.1814,18.411,3666300.0],["2010-03-18",18.3886,18.5062,18.2766,18.2766,3167700.0],["2010-03-19",18.2822,18.3578,18.2066,18.2822,6123300.0],["2010-03-22",18.229,18.5202,18.1534,18.411,3567600.0],["2010-03-23",18.4138,18.6238,18.3186,18.607,2590200.0],["2010-03-24",18.5678,18.607,18.355,18.4362,2454600.0],["2010-03-25",18.5342,18.7834,18.4418,18.5902,5168100.0],["2010-03-26",18.6574,18.803,18.6182,18.7134,2663400.0],["2010-03-29",18.7946,18.8674,18.7134,18.761,1652400.0],["2010-03-30",18.7694,18.873,18.7414,18.7498,2454900.0],["2010-03-31",18.7022,19.0465,18.6546,18.9486,3322800.0],["2010-04-01",18.985,19.2677,18.985,19.1081,2964900.0],["2010-04-05",19.0885,19.3545,19.0605,19.3153,2861400.0],["2010-04-06",19.2481,19.5785,19.1501,19.5617,3397200.0],["2010-04-07",19.5365,19.6653,19.3853,19.5561,5637900.0],["2010-04-08",19.4049,19.9509,19.2957,19.8333,9569700.0],["2010-04-09",19.8529,19.9677,19.6541,19.9369,4146900.0],["2010-04-12",19.9789,20.3764,19.8837,20.2448,7497600.0],["2010-04-13",20.1468,20.2644,20.0992,20.2504,6962100.0],["2010-04-14",20.3008,20.3848,20.0936,20.3792,4183800.0],["2010-04-15",20.3372,20.62,20.2644,20.5752,3792300.0],["2010-04-16",20.5388,20.5836,20.3344,20.4268,5116200.0],["2010-04-19",20.256,20.4884,20.1972,20.4856,3303600.0],["2010-04-20",20.5276,20.7572,20.5024,20.7124,4175400.0],["2010-04-21",20.6424,20.9084,20.6424,20.8048,5219100.0],["2010-04-22",20.4688,22.2718,20.4688,22.2102,12975000.0],["2010-04-23",21.8463,22.2998,21.7931,22.269,6259800.0],["2010-04-26",22.3166,22.4902,22.1458,22.381,3607500.0],["2010-04-27",22.1346,22.4566,21.9527,22.2326,6717900.0],["2010-04-28",22.2746,22.3222,22.0871,22.2074,6438000.0],["2010-04-29",22.339,22.3586,22.0786,22.1598,4133400.0],["2010-04-30",22.199,22.297,21.8435,21.8575,4369500.0],["2010-05-03",21.8883,22.4594,21.7763,22.4006,3630300.0],["2010-05-04",22.2186,22.2186,21.7931,21.9639,3491100.0],["2010-05-05",21.7763,21.9471,21.4627,21.5719,5644200.0],["2010-05-06",21.4935,21.7595,20.6256,21.3703,6893700.0],["2010-05-07",21.3479,21.8435,21.1323,21.2639,9593700.0],["2010-05-10",21.6531,22.2662,21.6531,22.2438,4399200.0],["2010-05-11",21.9835,22.535,21.9527,22.2522,2986200.0],["2010-05-12",22.3446,22.5462,22.3362,22.5154,3861600.0],["2010-05-13",22.409,22.4622,21.8295,21.8995,3816000.0],["2010-05-14",21.8043,21.9639,21.5775,21.7651,4737600.0],["2010-05-17",21.8911,22.185,21.6699,22.1514,5546100.0],["2010-05-18",22.283,22.3054,21.7735,21.8603,3098400.0],["2010-05-19",21.7281,21.9953,21.4862,21.9193,5542500.0],["2010-05-20",21.5312,21.6128,21.1065,21.2077,6005700.0],["2010-05-21",21.0446,21.4552,20.814,21.2977,7350300.0],["2010-05-24",20.828,21.6718,20.8224,21.3427,5384700.0],["2010-05-25",20.9827,21.3427,20.7549,21.2415,5313000.0],["2010-05-26",21.4918,21.6324,21.0333,21.1121,7363800.0],["2010-05-27",21.4496,21.6915,21.2218,21.6859,4196100.0],["2010-05-28",21.6521,21.7253,21.3737,21.5537,4111200.0],["2010-06-01",21.3793,22.0037,21.3793,21.489,4184700.0],["2010-06-02",21.5312,21.7928,21.4102,21.7281,4617900.0],["2010-06-03",21.7618,21.88,21.4665,21.624,2567400.0],["2010-06-04",21.3287,21.4046,21.0024,21.0699,5515200.0],["2010-06-07",21.0446,21.1683,20.7014,20.7014,7085700.0],["2010-06-08",20.6902,20.8055,20.4708,20.7774,6297300.0],["2010-06-09",20.9461,21.1599,20.7633,20.8393,3731400.0],["2010-06-10",21.1149,21.4609,21.0108,21.4243,3360300.0],["2010-06-11",21.3202,21.5565,21.2077,21.5565,2808300.0],["2010-06-14",21.5987,21.9334,21.5396,21.5537,2418900.0],["2010-06-15",21.6831,21.9165,21.6212,21.9165,3549300.0],["2010-06-16",21.8518,22.0515,21.6156,21.7253,2718000.0],["2010-06-17",21.8321,21.8406,21.3793,21.5452,2937300.0],["2010-06-18",21.6268,21.6831,21.3709,21.4271,7096500.0],["2010-06-21",21.6437,21.7084,21.4299,21.5002,3762000.0],["2010-06-22",21.5424,21.5959,20.994,21.0277,4080000.0],["2010-06-23",20.9546,21.0221,20.5327,20.8533,4697400.0],["2010-06-24",20.7155,20.7464,20.1445,20.153,5072100.0],["2010-06-25",20.2008,20.2542,19.987,20.1052,6061500.0],["2010-06-28",20.1108,20.2598,19.987,19.9926,3324300.0],["2010-06-29",19.8436,19.8942,19.5089,19.8014,5868600.0],["2010-06-30",19.7057,19.9955,19.4245,19.461,5087700.0],["2010-07-01",19.4498,19.7507,19.1038,19.672,5477400.0],["2010-07-02",19.672,19.7873,19.402,19.5286,2513400.0],["2010-07-06",19.6776,19.7761,19.4301,19.6382,3815700.0],["2010-07-07",19.6636,20.2936,19.5679,20.2683,3652800.0],["2010-07-08",20.3499,20.5327,20.2092,20.4258,4394400.0],["2010-07-09",20.4736,20.482,20.212,20.3161,2689200.0],["2010-07-12",20.2795,20.4342,20.1783,20.257,1787100.0],["2010-07-13",20.423,20.7492,20.4117,20.5946,2498700.0],["2010-07-14",19.8379,20.1698,19.8295,20.1502,4975500.0],["2010-07-15",20.1755,20.2064,19.7339,19.9898,3901500.0],["2010-07-16",19.9111,19.9673,19.5117,19.5314,2803200.0],["2010-07-19",19.5876,19.7198,19.4554,19.6354,2495700.0],["2010-07-20",19.0476,19.672,19.0082,19.6467,5039700.0],["2010-07-21",19.8098,19.8098,19.4526,19.5651,5732100.0],["2010-07-22",18.8479,19.5904,18.6538,18.8113,12018600.0],["2010-07-23",18.9069,19.717,18.8676,19.4048,5956800.0],["2010-07-26",19.357,19.6467,19.3513,19.5989,3883200.0],["2010-07-27",19.7648,19.7648,19.5032,19.5482,4708200.0],["2010-07-28",19.551,19.6326,19.4751,19.5173,4254600.0],["2010-07-29",19.6467,19.7423,19.0138,19.2923,4891500.0],["2010-07-30",19.1291,19.492,19.0729,19.4498,3284400.0],["2010-08-02",19.5707,20.0123,19.4498,19.9505,3918300.0],["2010-08-03",19.8914,19.9504,19.6889,19.8267,2469600.0],["2010-08-04",19.8633,19.9786,19.7367,19.8548,4617000.0],["2010-08-05",19.8239,19.8829,19.6298,19.6692,2926200.0],["2010-08-06",19.5482,19.6017,19.312,19.6017,2724000.0],["2010-08-09",19.6242,19.7114,19.5848,19.6495,2869200.0],["2010-08-10",19.5342,19.6467,19.326,19.5595,5700300.0],["2010-08-11",19.2642,19.5089,19.2023,19.3879,4411200.0],["2010-08-12",19.1854,19.5904,19.1066,19.5201,4114800.0],["2010-08-13",19.461,19.5792,19.3373,19.4357,3632700.0],["2010-08-16",19.326,19.3513,19.0954,19.2023,3188400.0],["2010-08-17",19.3851,19.7001,19.3373,19.5989,2521200.0],["2010-08-18",19.6017,19.8166,19.4886,19.6667,1844400.0],["2010-08-19",19.5847,19.6498,19.0702,19.121,4068300.0],["2010-08-20",19.0108,19.4292,19.0108,19.3218,2960100.0],["2010-08-23",19.3274,19.5536,19.0984,19.1239,2163000.0],["2010-08-24",18.9514,19.0532,18.697,18.9853,4038300.0],["2010-08-25",18.8751,19.678,18.8751,19.5508,5348700.0],["2010-08-26",19.6271,19.7968,19.4688,19.5056,3997200.0],["2010-08-27",19.63,19.8675,19.4405,19.859,3067200.0],["2010-08-30",19.842,19.989,19.5762,19.5762,1808400.0],["2010-08-31",19.4943,19.9353,19.3557,19.8986,4788900.0],["2010-09-01",19.7883,20.2039,19.7487,20.0399,4727700.0],["2010-09-02",20.1417,20.5545,20.1361,20.4923,2977800.0],["2010-09-03",20.6506,20.7072,20.3792,20.4471,2514600.0],["2010-09-07",20.3283,20.5234,20.2124,20.317,1945500.0],["2010-09-08",20.3566,20.5206,20.3283,20.4442,1933800.0],["2010-09-09",20.6535,20.7072,20.3255,20.3651,1668300.0],["2010-09-10",20.3735,20.5517,20.3142,20.4329,1821600.0],["2010-09-13",20.5856,20.7665,20.4979,20.6223,2286300.0],["2010-09-14",20.5432,20.5997,20.3764,20.4866,2733000.0],["2010-09-15",20.3255,20.4782,20.1276,20.3849,2608800.0],["2010-09-16",20.2831,20.5149,20.1615,20.4725,2822100.0],["2010-09-17",20.4753,20.6167,20.2548,20.4895,3117600.0],["2010-09-20",20.5573,21.2302,20.5573,21.1228,3729600.0],["2010-09-21",21.1765,21.5045,21.0182,21.3066,4371000.0],["2010-09-22",21.2754,21.5327,21.1991,21.3377,3753300.0],["2010-09-23",21.2444,21.3744,21.0069,21.0436,2174400.0],["2010-09-24",21.2217,21.3037,21.0662,21.2783,2779200.0],["2010-09-27",21.3207,21.4621,21.1624,21.3009,1902000.0],["2010-09-28",21.3716,21.7476,21.1143,21.6543,2762100.0],["2010-09-29",21.5158,21.5299,21.1708,21.4592,2328300.0],["2010-09-30",21.4112,21.5327,21.1397,21.2444,2644200.0],["2010-10-01",21.2387,21.4281,20.8909,20.9334,4816500.0],["2010-10-04",20.922,20.9814,20.7326,20.84,2375400.0],["2010-10-05",21.0069,21.2839,20.9249,21.1256,2681100.0],["2010-10-06",21.086,21.2557,20.8485,20.922,3108900.0],["2010-10-07",20.9503,20.9842,20.6421,20.8287,2724600.0],["2010-10-08",20.8542,20.9136,20.7496,20.775,1959600.0],["2010-10-11",20.5715,20.611,20.1078,20.3679,4404300.0],["2010-10-12",20.3566,20.6478,20.2294,20.5601,2723100.0],["2010-10-13",20.6195,20.775,20.5432,20.71,2269800.0],["2010-10-14",20.6789,20.8118,20.5206,20.6704,2520900.0],["2010-10-15",20.775,20.8203,20.3227,20.3566,3961800.0],["2010-10-18",20.2774,20.4838,20.1615,20.4046,2175300.0],["2010-10-19",20.1982,20.8853,20.1785,20.5658,4710000.0],["2010-10-20",20.6082,20.6619,20.3425,20.5799,2216100.0],["2010-10-21",20.6732,20.7835,20.3481,20.4866,2967300.0],["2010-10-22",20.5375,20.8542,20.4753,20.6337,2357700.0],["2010-10-25",20.7665,21.1595,20.7665,21.0832,4836900.0],["2010-10-26",19.989,20.3566,19.6667,20.3424,14056800.0],["2010-10-27",20.1672,20.3764,20.0456,20.3453,4384800.0],["2010-10-28",20.4188,20.4838,20.1898,20.2859,2959800.0],["2010-10-29",20.2011,20.6534,20.088,20.6308,3667500.0],["2010-11-01",20.6676,20.7581,20.2944,20.4471,3250800.0],["2010-11-02",20.5319,20.6506,20.4386,20.464,2281500.0],["2010-11-03",20.5149,20.5601,20.1445,20.399,2378100.0],["2010-11-04",20.5517,20.5969,20.2661,20.5941,3605400.0],["2010-11-05",20.5997,20.874,20.5036,20.7156,3203400.0],["2010-11-08",20.6224,20.7835,20.6026,20.6817,1777500.0],["2010-11-09",20.7524,20.9616,20.628,20.6817,3450000.0],["2010-11-10",20.645,20.8485,20.5432,20.8005,2223300.0],["2010-11-11",20.7072,20.9051,20.5941,20.8683,2571000.0],["2010-11-12",20.7552,20.8825,20.5177,20.6563,2004000.0],["2010-11-15",20.6874,20.9447,20.6563,20.7835,2140800.0],["2010-11-16",20.6619,20.8287,20.5545,20.7976,3085500.0],["2010-11-17",20.792,20.8346,20.576,20.684,2272200.0],["2010-11-18",20.8204,20.917,20.6442,20.6641,2502900.0],["2010-11-19",20.6584,20.88,20.5703,20.8488,1748400.0],["2010-11-22",20.7465,21.2977,20.6925,21.2352,2817000.0],["2010-11-23",21.1017,21.2096,20.9738,21.0505,1929900.0],["2010-11-24",21.1812,21.3886,21.1073,21.3375,1933800.0],["2010-11-26",21.2039,21.3233,21.167,21.2352,541200.0],["2010-11-29",21.1329,21.1528,20.8147,21.0874,1569300.0],["2010-11-30",20.917,21.2693,20.8488,21.0732,1927800.0],["2010-12-01",21.3062,21.633,21.3034,21.5903,2198700.0],["2010-12-02",21.5165,21.846,21.4653,21.6528,2456400.0],["2010-12-03",21.5761,21.9512,21.5392,21.8858,2339700.0],["2010-12-06",21.8688,21.9114,21.7523,21.8688,1156500.0],["2010-12-07",22.0307,22.1358,21.7636,21.8063,1227600.0],["2010-12-08",21.8006,22.0279,21.7523,21.9455,2077800.0],["2010-12-09",22.0364,22.079,21.7949,22.0194,1523700.0],["2010-12-10",21.9398,22.187,21.9398,22.0932,1200300.0],["2010-12-13",22.1671,22.4114,22.0932,22.2126,2805300.0],["2010-12-14",22.241,22.5876,22.241,22.5535,3258600.0],["2010-12-15",22.4882,23.511,22.4512,23.0138,6873900.0],["2010-12-16",22.9428,23.2979,22.9428,23.2894,3062700.0],["2010-12-17",23.2723,23.4144,23.2183,23.3036,2703900.0],["2010-12-20",23.2297,23.6047,23.2297,23.5678,1648800.0],["2010-12-21",23.5906,23.7951,23.5366,23.6644,1803900.0],["2010-12-22",23.6588,24.0167,23.6588,24.0082,2412900.0],["2010-12-23",23.9514,24.1474,23.8661,23.8974,1871700.0],["2010-12-27",23.9571,23.977,23.8434,23.94,780900.0],["2010-12-28",23.9514,24.0167,23.7383,23.7951,1832400.0],["2010-12-29",23.8434,23.9315,23.7127,23.8292,1560300.0],["2010-12-30",23.8207,23.9713,23.7582,23.8832,1005000.0],["2010-12-31",23.8406,23.9343,23.7582,23.7951,966300.0],["2011-01-03",23.8377,24.1474,23.8264,24.0792,2106600.0],["2011-01-04",24.0508,24.0508,23.5991,23.7866,3537600.0],["2011-01-05",23.7298,23.9002,23.403,23.4684,4503900.0],["2011-01-06",23.5195,23.6758,23.3973,23.5422,2069400.0],["2011-01-07",23.6587,23.6587,23.2098,23.4883,3662700.0],["2011-01-10",23.6246,23.7184,23.3945,23.4741,4626300.0],["2011-01-11",23.5423,23.7894,23.5025,23.6502,3263400.0],["2011-01-12",23.7582,23.815,23.565,23.619,2890800.0],["2011-01-13",23.6587,23.8548,23.582,23.7553,2966400.0],["2011-01-14",23.707,24.0423,23.6928,23.9457,2160300.0],["2011-01-18",23.8946,24.1474,23.8633,24.1332,2146500.0],["2011-01-19",24.1503,24.1503,23.6048,23.6133,2567700.0],["2011-01-20",23.4968,23.582,23.224,23.2667,3627900.0],["2011-01-21",23.3746,23.5422,23.224,23.3803,2280000.0],["2011-01-24",23.386,23.8832,23.386,23.6673,5687700.0],["2011-01-25",23.5792,24.477,23.4144,24.46,6785700.0],["2011-01-26",24.4344,24.4486,24.0963,24.1133,4338600.0],["2011-01-27",24.0707,24.4827,24.0224,24.3492,2458800.0],["2011-01-28",24.3179,24.6532,23.9627,23.9968,2703300.0],["2011-01-31",24.0395,24.2298,23.8946,24.0736,2553000.0],["2011-02-01",24.173,24.3293,23.9372,24.0565,3026400.0],["2011-02-02",24.0508,24.1503,23.5678,23.8179,3246300.0],["2011-02-03",23.8406,23.9997,23.653,23.8491,1714500.0],["2011-02-04",23.9258,24.0253,23.6872,23.8974,1527000.0],["2011-02-07",23.9031,24.0252,23.7951,23.8576,1497600.0],["2011-02-08",23.8406,23.9713,23.8122,23.9145,1943700.0],["2011-02-09",23.9144,24.0395,23.8008,23.9968,1891800.0],["2011-02-10",23.8775,24.3776,23.7923,24.2469,2545500.0],["2011-02-11",24.2156,24.5793,24.173,24.3861,2071800.0],["2011-02-14",24.3605,24.3634,24.1304,24.2298,1604700.0],["2011-02-15",24.1929,24.2753,23.9457,24.0224,1868700.0],["2011-02-16",24.0707,24.2724,23.94,24.0281,1715100.0],["2011-02-17",23.9627,24.227,23.9429,24.1844,1894200.0],["2011-02-18",24.2355,24.2696,24.0082,24.1588,2180700.0],["2011-02-22",24.0821,24.2128,23.798,23.8804,2838600.0],["2011-02-23",23.9189,24.0444,23.3225,23.585,3840600.0],["2011-02-24",23.5879,23.6478,22.9287,23.1484,4293000.0],["2011-02-25",23.1826,23.4423,23.1427,23.3139,1993800.0],["2011-02-28",23.331,23.4594,22.9487,23.4338,3462300.0],["2011-03-01",23.4994,23.5622,22.8602,22.9544,2349900.0],["2011-03-02",23.0114,23.1598,22.6148,22.7774,3163800.0],["2011-03-03",22.863,23.3624,22.863,23.3282,1708800.0],["2011-03-04",23.2711,23.508,22.8688,23.0913,3338700.0],["2011-03-07",23.1883,23.3424,22.7032,22.8288,2043300.0],["2011-03-08",22.8916,23.4994,22.7717,23.2255,3223800.0],["2011-03-09",23.1769,23.4851,22.9886,23.3567,2100600.0],["2011-03-10",23.0485,23.3824,23.0086,23.3082,2825100.0],["2011-03-11",23.2026,23.7591,23.2026,23.6164,2407200.0],["2011-03-14",23.4794,23.7562,23.1398,23.3653,2615400.0],["2011-03-15",22.8973,23.5365,22.8973,23.4823,3546000.0],["2011-03-16",23.3767,23.4566,22.7546,23.0171,3370800.0],["2011-03-17",23.331,23.4366,22.9715,23.0428,2315100.0],["2011-03-18",23.2797,23.3367,23.0714,23.0714,2529600.0],["2011-03-21",23.3082,23.6506,23.2369,23.4537,2507700.0],["2011-03-22",23.4224,23.5622,23.2882,23.5393,2021700.0],["2011-03-23",23.5137,23.7248,23.3054,23.6849,2811900.0],["2011-03-24",23.7334,23.9446,23.585,23.8846,2475900.0],["2011-03-25",23.9702,24.1671,23.9017,23.9274,3532800.0],["2011-03-28",23.9702,24.0559,23.839,23.8761,1818300.0],["2011-03-29",23.8732,24.0872,23.7905,23.9331,1932900.0],["2011-03-30",24.073,24.1614,23.8932,24.0245,3320700.0],["2011-03-31",23.9959,24.0986,23.8447,23.9674,2137500.0],["2011-04-01",24.1129,24.6323,24.0701,24.3669,4908000.0],["2011-04-04",24.364,24.6836,24.2984,24.4097,2231400.0],["2011-04-05",24.384,24.4896,24.2727,24.3098,1805700.0],["2011-04-06",24.5181,24.5552,24.307,24.3983,2601000.0],["2011-04-07",24.3983,24.618,24.2699,24.3412,2413500.0],["2011-04-08",24.3954,24.424,24.1386,24.2499,1985400.0],["2011-04-11",24.2756,24.4211,24.1044,24.1586,1941600.0],["2011-04-12",24.0016,24.17,23.839,23.936,1753500.0],["2011-04-13",24.013,24.0644,23.7705,23.9417,1646400.0],["2011-04-14",23.8818,24.1757,23.722,24.0558,1472700.0],["2011-04-15",24.0987,24.5524,23.9988,24.4554,4013100.0],["2011-04-18",24.2128,24.2442,23.8133,24.0558,3986700.0],["2011-04-19",24.0501,24.4097,23.9674,24.2727,3631200.0],["2011-04-20",24.4268,24.6037,24.307,24.4839,4044300.0],["2011-04-21",23.9988,24.0416,23.5051,23.8818,7414200.0],["2011-04-25",23.8418,23.9503,23.5679,23.7362,3031200.0],["2011-04-26",23.8818,23.8818,23.545,23.5879,3005700.0],["2011-04-27",23.5793,23.6021,23.2483,23.4195,5267700.0],["2011-04-28",23.3653,23.6364,23.2426,23.6078,3703200.0],["2011-04-29",23.625,23.7163,23.391,23.4823,2538000.0],["2011-05-02",23.5936,23.7762,23.5479,23.6763,2469300.0],["2011-05-03",23.6221,23.7562,23.5051,23.7534,1937400.0],["2011-05-04",23.8247,23.9531,23.5936,23.7791,4153200.0],["2011-05-05",23.5993,24.033,23.5993,23.8361,3016800.0],["2011-05-06",24.073,24.2042,23.8218,23.9759,4221000.0],["2011-05-09",23.9617,24.1101,23.8247,23.9959,1740600.0],["2011-05-10",24.0616,24.5153,24.013,24.4211,2941200.0],["2011-05-11",24.3812,24.424,23.9931,24.19,1998000.0],["2011-05-12",24.1729,24.6323,24.0102,24.5752,3245100.0],["2011-05-13",24.5695,24.6608,24.3983,24.598,3008700.0],["2011-05-16",24.4354,24.6722,24.2984,24.5096,2349300.0],["2011-05-17",24.4525,24.6323,24.3355,24.4268,3135000.0],["2011-05-18",24.4254,24.6919,24.3337,24.6575,1941900.0],["2011-05-19",24.7034,24.8868,24.5773,24.7922,1723800.0],["2011-05-20",24.8524,24.8524,24.5457,24.5859,2112000.0],["2011-05-23",24.305,24.5343,24.2276,24.4512,1977900.0],["2011-05-24",24.4741,24.5171,23.9067,23.9812,3721800.0],["2011-05-25",23.9267,24.0786,23.835,24.0614,3042900.0],["2011-05-26",23.9411,24.1617,23.8723,24.0672,2662200.0],["2011-05-27",24.1302,24.7292,24.1015,24.5744,3003300.0],["2011-05-31",24.7091,25.182,24.689,25.1734,8072100.0],["2011-06-01",25.1418,25.1619,24.6632,24.6632,3159000.0],["2011-06-02",24.6776,24.7349,24.3022,24.4626,2802000.0],["2011-06-03",24.2477,24.2678,23.984,24.0643,2260500.0],["2011-06-06",24.0156,24.1589,23.6573,23.7118,3026400.0],["2011-06-07",23.9411,24.0328,23.7491,23.8236,2292000.0],["2011-06-08",23.7576,23.7576,23.4625,23.5198,2335500.0],["2011-06-09",23.5198,23.7261,23.408,23.5771,3043500.0],["2011-06-10",23.5112,23.6144,23.2791,23.3765,2741100.0],["2011-06-13",23.3679,23.5484,23.1587,23.322,2355000.0],["2011-06-14",23.4395,23.7405,23.4395,23.6717,1984800.0],["2011-06-15",23.4625,23.5255,23.1272,23.3048,3592200.0],["2011-06-16",23.3478,23.5427,23.1272,23.5026,3711300.0],["2011-06-17",23.6831,24.0528,23.5771,23.643,2868300.0],["2011-06-20",23.6115,23.8551,23.5943,23.7577,2247000.0],["2011-06-21",23.9239,23.9296,23.7806,23.8923,1874400.0],["2011-06-22",23.8637,23.9439,23.7433,23.7863,2786700.0],["2011-06-23",23.6487,24.3222,23.5083,24.2878,4450500.0],["2011-06-24",24.242,24.2936,23.9755,24.1101,3832800.0],["2011-06-27",23.835,23.9009,23.451,23.7519,5254800.0],["2011-06-28",23.7863,23.9783,23.7175,23.9325,3563700.0],["2011-06-29",23.9754,23.9754,23.6287,23.6889,4455000.0],["2011-06-30",23.772,24.0729,23.7003,24.0356,4016700.0],["2011-07-01",24.1044,24.6174,24.0442,24.5572,2776800.0],["2011-07-05",24.5028,24.5028,24.1875,24.305,2548800.0],["2011-07-06",24.3022,24.5486,24.219,24.454,2149200.0],["2011-07-07",24.6403,24.7893,24.6002,24.6346,3243300.0],["2011-07-08",24.3022,24.391,24.199,24.3853,3304800.0],["2011-07-11",24.1646,24.2362,24.0098,24.1331,2685600.0],["2011-07-12",24.07,24.1961,23.9611,24.0041,2901900.0],["2011-07-13",24.0471,24.2534,23.9296,23.9669,1991700.0],["2011-07-14",24.0729,24.2706,23.8035,23.8207,2742300.0],["2011-07-15",23.9009,23.9009,23.6602,23.8436,2790000.0],["2011-07-18",23.8408,24.1044,23.7834,23.9038,4984500.0],["2011-07-19",24.0414,24.4225,23.9525,24.3795,3300000.0],["2011-07-20",24.4254,24.4512,24.1187,24.3108,3661200.0],["2011-07-21",23.3536,23.7232,23.0899,23.2131,12266700.0],["2011-07-22",23.259,23.3278,22.7747,22.8234,5623500.0],["2011-07-25",22.597,22.9724,22.4566,22.8721,4447200.0],["2011-07-26",22.8263,22.8263,22.5626,22.6228,3639600.0],["2011-07-27",22.4938,22.5454,22.19,22.2502,7898100.0],["2011-07-28",22.3247,22.4566,22.0697,22.127,3648300.0],["2011-07-29",21.9407,22.3505,21.7974,22.1155,4699800.0],["2011-08-01",22.1585,22.2101,21.8748,21.9866,4421400.0],["2011-08-02",21.8863,22.0639,21.2615,21.2644,4893300.0],["2011-08-03",21.3074,21.6627,20.995,21.6427,6826800.0],["2011-08-04",21.4134,21.5309,21.2329,21.2701,9287700.0],["2011-08-05",21.4679,21.6398,20.9721,21.4736,9086700.0],["2011-08-08",21.058,21.2701,20.1553,20.3158,6929700.0],["2011-08-09",20.6081,21.0179,19.9977,20.9749,8137200.0],["2011-08-10",20.6998,20.8374,20.1725,20.2126,6942600.0],["2011-08-11",20.2757,21.2902,20.1553,21.038,4518900.0],["2011-08-12",21.1125,21.8003,21.1039,21.7114,5106000.0],["2011-08-15",21.8347,21.8375,21.2988,21.5567,3396300.0],["2011-08-16",21.3102,21.551,21.1412,21.4335,3824100.0],["2011-08-17",21.5472,21.5472,21.0749,21.1815,4088400.0],["2011-08-18",20.761,20.7927,20.4154,20.4557,7170600.0],["2011-08-19",20.2369,20.6573,20.0065,20.0353,5595300.0],["2011-08-22",20.3492,20.7063,20.3089,20.4097,4255500.0],["2011-08-23",20.4615,20.9367,20.3319,20.9338,3228600.0],["2011-08-24",20.905,21.2736,20.7639,21.2592,2886900.0],["2011-08-25",21.3197,21.4176,20.8157,20.8733,2070600.0],["2011-08-26",20.8532,21.3053,20.5191,21.216,3337800.0],["2011-08-29",21.4464,21.7258,21.4464,21.7143,3173700.0],["2011-08-30",21.6538,21.8093,21.4925,21.6509,2836800.0],["2011-08-31",21.7258,21.9562,21.6365,21.8122,2252400.0],["2011-09-01",21.7661,21.8179,21.314,21.3341,2853000.0],["2011-09-02",21.0749,21.2765,20.8849,20.9108,2050500.0],["2011-09-06",20.3895,20.8791,20.3607,20.8561,2576400.0],["2011-09-07",21.1124,21.4176,21.0231,21.4061,2102400.0],["2011-09-08",21.3399,21.4983,21.216,21.3111,4260600.0],["2011-09-09",21.1325,21.1988,20.8042,20.9828,3777300.0],["2011-09-12",20.8417,21.1527,20.7351,21.1268,3767700.0],["2011-09-13",21.1268,21.4003,21.0404,21.3111,2635800.0],["2011-09-14",21.4522,22.2586,21.3917,21.9763,4117200.0],["2011-09-15",22.0656,22.1203,21.6883,21.8007,5065500.0],["2011-09-16",21.8151,21.8928,21.5703,21.7056,3910500.0],["2011-09-19",21.4263,21.5875,21.2477,21.504,2856900.0],["2011-09-20",21.5904,21.6538,21.3312,21.3773,3065100.0],["2011-09-21",21.3975,21.4551,20.5709,20.5709,3300900.0],["2011-09-22",20.0843,20.4932,20.0209,20.1562,6747300.0],["2011-09-23",20.1591,20.8618,20.0699,20.5565,3967200.0],["2011-09-26",20.7639,22.0282,20.6977,21.9677,6947400.0],["2011-09-27",22.4371,22.5321,21.7719,21.9418,4649700.0],["2011-09-28",21.9677,22.3305,21.8294,22.0022,5859000.0],["2011-09-29",22.345,22.4227,21.5847,21.9735,5330100.0],["2011-09-30",21.7287,22.0224,21.3859,21.4032,5034000.0],["2011-10-03",21.3197,21.697,21.1037,21.2679,5854800.0],["2011-10-04",21.0404,21.8784,21.0404,21.8496,5400000.0],["2011-10-05",21.8093,22.8547,21.7805,22.7971,6372600.0],["2011-10-06",22.7942,23.2694,22.6329,22.9756,4755600.0],["2011-10-07",23.039,23.1772,22.6617,22.9353,3472200.0],["2011-10-10",23.1743,23.4364,22.7222,22.9728,4791300.0],["2011-10-11",22.9497,23.2262,22.7741,22.9324,4300500.0],["2011-10-12",23.1024,23.3241,22.9584,23.0793,3075600.0],["2011-10-13",22.9209,22.9958,22.6272,22.9065,2209500.0],["2011-10-14",23.0822,23.1369,22.7539,23.0505,2074800.0],["2011-10-17",22.8317,23.0419,22.3277,22.3795,2450100.0],["2011-10-18",22.3536,23.0016,22.0454,22.9008,4822500.0],["2011-10-19",22.8604,22.8604,22.2125,22.2701,3536700.0],["2011-10-20",22.4227,22.967,22.3248,22.9008,4100100.0],["2011-10-21",23.4969,23.7503,23.2089,23.6121,4763100.0],["2011-10-24",23.4969,23.5977,23.2262,23.494,3401100.0],["2011-10-25",23.4451,24.8965,23.3529,23.9462,9750600.0],["2011-10-26",24.1391,24.1852,23.5228,23.5718,4999800.0],["2011-10-27",24.1737,24.2054,23.7187,23.9202,6603600.0],["2011-10-28",23.8857,24.4933,23.8166,24.2601,5873100.0],["2011-10-31",23.9001,24.119,23.7993,23.8194,4117500.0],["2011-11-01",23.2867,23.8511,23.1196,23.5084,4533000.0],["2011-11-02",23.7993,24.0844,23.6582,24.0585,4935900.0],["2011-11-03",24.1909,24.8188,24.0297,24.7295,4658100.0],["2011-11-04",24.4732,24.8994,24.4329,24.8476,3260700.0],["2011-11-07",24.862,25.0031,24.4933,24.8735,2402100.0],["2011-11-08",24.8965,25.1413,24.718,24.9743,3813000.0],["2011-11-09",24.5596,24.9196,24.358,24.4645,3345600.0],["2011-11-10",24.6805,24.908,24.502,24.7324,2472900.0],["2011-11-11",24.9109,25.1269,24.8332,24.934,1989900.0],["2011-11-14",24.8015,24.9311,24.5653,24.7641,2544000.0],["2011-11-15",24.718,24.908,24.6201,24.7727,2109600.0],["2011-11-16",24.5832,24.9534,24.4878,24.4965,2471700.0],["2011-11-17",24.5572,24.5861,24.0453,24.2882,3141900.0],["2011-11-18",24.4329,24.5428,24.1523,24.3287,2220600.0],["2011-11-21",24.1263,24.4184,24.0598,24.2998,2613000.0],["2011-11-22",24.2738,24.8031,24.1957,24.4994,3868500.0],["2011-11-23",24.3577,24.3779,24.0337,24.0453,3567600.0],["2011-11-25",24.0453,24.3403,23.9094,24.1899,1064700.0],["2011-11-28",24.6295,24.6729,24.1581,24.187,3868500.0],["2011-11-29",24.3201,24.5717,24.1263,24.3692,3126000.0],["2011-11-30",24.7221,25.1183,24.3953,25.1125,3322800.0],["2011-12-01",24.9853,25.0691,24.7279,24.8725,2145900.0],["2011-12-02",24.9766,24.9824,24.5572,24.8349,2728200.0],["2011-12-05",25.0633,25.1328,24.618,24.7568,2794500.0],["2011-12-06",24.8811,25.1617,24.7076,24.9592,2504100.0],["2011-12-07",24.8725,25.0171,24.6093,24.9419,6359100.0],["2011-12-08",24.8869,25.0084,24.6758,24.7394,2545800.0],["2011-12-09",24.6816,25.1328,24.43,24.9766,2346600.0],["2011-12-12",24.8869,24.8927,24.3287,24.563,2065800.0],["2011-12-13",24.7163,24.8378,24.1234,24.2362,2047800.0],["2011-12-14",24.2159,24.43,24.0395,24.161,2327100.0],["2011-12-15",24.2825,24.3345,23.8168,24.2507,2463000.0],["2011-12-16",24.482,24.7192,24.2998,24.4791,3022800.0],["2011-12-19",24.6151,24.7597,24.3374,24.3808,2067300.0],["2011-12-20",24.6151,25.1617,24.6151,25.1183,2229300.0],["2011-12-21",25.1877,25.3381,24.991,25.2918,2582100.0],["2011-12-22",25.2831,25.7025,25.1472,25.6013,2442900.0],["2011-12-23",25.717,26.0785,25.5579,25.9368,2096100.0],["2011-12-27",25.8645,26.1479,25.8008,26.0525,1184700.0],["2011-12-28",26.0554,26.1508,25.7661,25.8008,1303500.0],["2011-12-29",25.8616,25.957,25.7922,25.9252,1184400.0],["2011-12-30",25.9339,25.9715,25.7835,25.8182,1128900.0],["2012-01-03",26.145,26.9866,26.0901,26.3185,5081100.0],["2012-01-04",26.2636,26.7003,26.2636,26.5875,4585500.0],["2012-01-05",26.3764,26.8276,26.3128,26.7928,4120200.0],["2012-01-06",26.7321,26.8854,26.5875,26.7524,2338800.0],["2012-01-09",26.8507,27.0416,26.7263,26.9606,1779900.0],["2012-01-10",27.4262,27.565,27.0647,27.3308,4635900.0],["2012-01-11",27.3163,27.753,27.1775,27.7126,4193100.0],["2012-01-12",27.6402,27.8745,27.4407,27.8601,2304900.0],["2012-01-13",27.5217,27.6576,27.2353,27.513,3509400.0],["2012-01-17",27.6489,27.834,27.4985,27.5824,1495800.0],["2012-01-18",27.6287,27.9121,27.4349,27.8225,2879400.0],["2012-01-19",27.7762,28.3286,27.2729,28.1319,3597000.0],["2012-01-20",28.0741,28.1261,27.6229,27.646,2795100.0],["2012-01-23",27.6692,27.7762,27.2296,27.4956,1954200.0],["2012-01-24",27.3221,27.6952,27.3076,27.5969,2179800.0],["2012-01-25",27.5419,27.8803,27.3395,27.782,4502700.0],["2012-01-26",27.9179,28.8058,27.5477,28.3517,8007300.0],["2012-01-27",28.1898,28.4876,27.5998,28.1117,4483500.0],["2012-01-30",27.8976,28.1319,27.7039,27.9844,3021300.0],["2012-01-31",28.2158,28.5744,27.7444,28.2071,3062400.0],["2012-02-01",28.3083,28.3633,27.8253,28.2042,4553400.0],["2012-02-02",28.2158,28.3083,28.0018,28.0249,2966700.0],["2012-02-03",28.2881,28.5281,28.2158,28.2765,3700200.0],["2012-02-06",28.2302,28.3372,28.0422,28.2678,2125200.0],["2012-02-07",28.2621,28.6959,28.1984,28.4819,2116200.0],["2012-02-08",28.4182,28.719,28.3691,28.6207,1960500.0],["2012-02-09",28.6554,28.8434,28.4819,28.7769,2112900.0],["2012-02-10",28.5195,28.6033,28.2881,28.45,3733200.0],["2012-02-13",28.6149,28.7711,28.4269,28.6756,2312100.0],["2012-02-14",28.5831,28.9215,28.5773,28.8636,2897700.0],["2012-02-15",28.8925,28.907,28.586,28.6959,2544300.0],["2012-02-16",28.6612,28.9186,28.6033,28.8463,1649700.0],["2012-02-17",28.9215,29.0545,28.7971,29.014,2585400.0],["2012-02-21",29.0025,29.3235,28.9186,29.0892,2069700.0],["2012-02-22",29.1066,29.1731,28.7826,28.9128,2136000.0],["2012-02-23",28.9244,29.3222,28.7734,29.3135,2675400.0],["2012-02-24",29.3164,29.3832,29.209,29.3425,2670600.0],["2012-02-27",29.1102,30.0713,29.0347,30.0016,4038600.0],["2012-02-28",30.0045,30.0481,29.5312,29.7229,2307900.0],["2012-02-29",29.7519,29.9987,29.6648,29.9493,3256200.0],["2012-03-01",29.9755,30.0858,29.8535,30.0684,2318400.0],["2012-03-02",30.0219,30.0887,29.6938,29.7432,2001000.0],["2012-03-05",29.6851,30.1061,29.6851,29.8158,2869800.0],["2012-03-06",29.5748,30.0161,29.5574,29.9348,4324500.0],["2012-03-07",30.0103,30.9394,29.8535,30.8204,6035700.0],["2012-03-08",30.9191,30.9191,30.4371,30.6171,5408700.0],["2012-03-09",30.7478,30.8988,30.591,30.7855,3693000.0],["2012-03-12",30.9278,31.3662,30.6636,31.0701,3264600.0],["2012-03-13",31.1833,31.2849,31.0672,31.1368,3444000.0],["2012-03-14",31.073,31.192,30.951,31.1223,3624000.0],["2012-03-15",31.1804,31.3314,30.9423,31.3169,2784900.0],["2012-03-16",31.3575,31.4272,30.9394,30.9626,3563700.0],["2012-03-19",30.9655,31.3256,30.7884,31.2327,2912700.0],["2012-03-20",31.1281,31.1833,30.9162,31.1165,1680000.0],["2012-03-21",31.163,31.2385,31.0004,31.0875,1301100.0],["2012-03-22",30.9859,31.2182,30.8378,31.1456,2231400.0],["2012-03-23",31.012,31.3256,30.6549,31.2414,2171100.0],["2012-03-26",31.3401,31.8395,31.192,31.8221,2059200.0],["2012-03-27",31.8976,32.1676,31.7466,31.8221,2842200.0],["2012-03-28",31.8105,31.9266,31.282,31.462,2477700.0],["2012-03-29",31.3575,31.7321,31.3459,31.7088,3154800.0],["2012-03-30",31.825,31.9179,31.4417,31.552,3410100.0],["2012-04-02",31.1978,31.9469,31.1514,31.883,3109200.0],["2012-04-03",31.9034,31.9034,31.5433,31.764,2090700.0],["2012-04-04",31.5375,31.9382,31.4359,31.9179,2333700.0],["2012-04-05",32.0921,33.2274,32.0921,32.1618,7194600.0],["2012-04-09",32.966,33.1519,32.2721,32.4696,7335300.0],["2012-04-10",32.4666,32.4695,31.6362,31.645,4028700.0],["2012-04-11",32.0195,33.4683,31.9411,33.3377,8599200.0],["2012-04-12",33.3638,33.6803,33.0125,33.5584,4012500.0],["2012-04-13",33.5148,33.9997,33.4974,33.8603,3287700.0],["2012-04-16",34.1623,34.2203,33.66,34.0781,3568800.0],["2012-04-17",34.2378,34.3887,33.9706,34.1419,2695200.0],["2012-04-18",34.0258,34.1739,33.869,34.0142,2941800.0],["2012-04-19",34.049,34.2668,33.3348,33.8923,3171000.0],["2012-04-20",33.9387,34.5862,33.9387,34.3742,3128400.0],["2012-04-23",34.0723,34.3133,33.7819,34.2668,2481600.0],["2012-04-24",34.1913,34.6414,34.142,34.3074,2893200.0],["2012-04-25",34.5891,35.132,34.4671,34.9288,2894100.0],["2012-04-26",34.8417,35.3034,34.6733,34.9724,3582900.0],["2012-04-27",35.1204,35.3992,35.0072,35.1292,4094700.0],["2012-04-30",34.9898,35.1582,34.801,34.923,2455800.0],["2012-05-01",35.0333,35.4572,34.8272,35.013,3023400.0],["2012-05-02",34.8214,35.3904,34.8214,35.2888,3262200.0],["2012-05-03",35.3556,35.7911,35.2192,35.3934,3175200.0],["2012-05-04",35.2714,35.2714,34.9898,35.164,3246600.0],["2012-05-07",35.1204,35.3614,34.9665,35.3149,2364600.0],["2012-05-08",35.0827,35.8143,34.7952,35.7069,6159000.0],["2012-05-09",35.4717,36.1395,35.2482,36.0031,5094600.0],["2012-05-10",36.1337,36.3515,35.6314,35.704,5699700.0],["2012-05-11",35.5937,35.7969,35.4746,35.6314,4583100.0],["2012-05-14",35.4166,35.5879,34.8359,34.9985,5066400.0],["2012-05-15",34.923,34.9578,34.1913,34.3858,8782800.0],["2012-05-16",34.8257,34.8461,34.3014,34.3829,3664200.0],["2012-05-17",34.4412,34.4412,33.4071,33.6663,5698800.0],["2012-05-18",33.7916,34.1324,33.7362,33.812,6457800.0],["2012-05-21",33.7537,34.6975,33.6984,34.6131,3790800.0],["2012-05-22",34.7529,35.0442,34.5781,34.7063,3987900.0],["2012-05-23",34.7063,36.4133,34.581,36.2094,7500000.0],["2012-05-24",36.2706,36.5648,36.0376,36.5095,5476200.0],["2012-05-25",36.2822,36.8299,36.2822,36.7949,3315000.0],["2012-05-29",37.0338,37.7359,36.9697,37.7155,4095600.0],["2012-05-30",37.3892,37.5232,36.8095,37.1416,3945000.0],["2012-05-31",37.2261,37.9427,36.7804,37.765,4307700.0],["2012-06-01",37.2261,37.3513,36.2881,36.2997,7753500.0],["2012-06-04",36.3347,36.7192,35.8424,36.6668,4565700.0],["2012-06-05",36.5997,37.4504,36.3376,37.3688,4316100.0],["2012-06-06",36.8823,37.5815,36.7658,37.529,8616900.0],["2012-06-07",37.7184,38.2893,37.6164,37.8903,4835400.0],["2012-06-08",37.7941,38.5865,37.599,38.2835,4597800.0],["2012-06-11",38.5778,38.5981,37.8932,37.9311,2819400.0],["2012-06-12",38.065,38.8108,37.9893,38.7467,4389900.0],["2012-06-13",38.1903,38.3068,37.8116,37.867,5910600.0],["2012-06-14",37.9573,38.1495,37.2873,37.6718,5699100.0],["2012-06-15",37.8815,37.9835,37.6747,37.7359,4531200.0],["2012-06-18",37.6514,38.6214,37.5261,38.534,2868600.0],["2012-06-19",38.7729,39.0263,38.3651,38.4059,4539900.0],["2012-06-20",38.4437,38.4525,37.7242,38.0184,2958300.0],["2012-06-21",38.0155,38.0505,36.7571,36.8182,4782900.0],["2012-06-22",36.9319,37.3834,36.5969,37.2494,3044400.0],["2012-06-25",37.1037,37.1358,36.5299,37.1008,3208800.0],["2012-06-26",37.2173,38.2019,37.1882,37.9573,3317400.0],["2012-06-27",38.0388,38.2253,37.5669,37.7213,2825400.0],["2012-06-28",37.5057,37.9747,37.1212,37.9136,3548400.0],["2012-06-29",38.4874,38.5632,38.0709,38.5544,3109800.0],["2012-07-02",38.5399,38.7438,37.8233,38.5282,3282300.0],["2012-07-03",38.5253,38.6098,38.0971,38.5952,1162800.0],["2012-07-05",38.5253,38.8662,38.269,38.7409,2236500.0],["2012-07-06",38.5457,38.7642,38.2398,38.6913,2483400.0],["2012-07-09",38.4525,38.4525,37.43,37.9281,3166500.0],["2012-07-10",37.998,38.5253,37.5786,37.8145,3743700.0],["2012-07-11",37.864,37.899,37.1416,37.3251,3289500.0],["2012-07-12",37.2231,37.7446,36.9173,37.5348,3019200.0],["2012-07-13",37.73,38.199,37.6863,37.9106,3771600.0],["2012-07-16",37.6223,37.966,36.9843,37.0629,5190300.0],["2012-07-17",37.3746,37.596,36.9697,37.497,4159200.0],["2012-07-18",37.328,37.529,37.028,37.1853,5592600.0],["2012-07-19",35.9764,38.601,35.7695,38.5777,14193000.0],["2012-07-20",38.333,38.735,37.9864,38.3272,6683100.0],["2012-07-23",37.7242,38.3942,37.4883,38.2049,2590500.0],["2012-07-24",38.2049,38.4088,37.9514,38.3185,2399700.0],["2012-07-25",38.4175,38.5311,37.2639,37.7563,3771600.0],["2012-07-26",38.2428,39.006,38.2194,38.7933,4981200.0],["2012-07-27",38.9273,39.6177,38.6826,39.3963,3744300.0],["2012-07-30",39.4313,39.6643,39.2944,39.4546,1773600.0],["2012-07-31",39.3351,39.4779,38.9768,39.137,1848900.0],["2012-08-01",39.2186,39.5303,38.7088,38.8778,1781700.0],["2012-08-02",38.7467,39.2477,38.537,39.1429,1751700.0],["2012-08-03",39.5595,39.8653,39.4458,39.641,2300400.0],["2012-08-06",39.8129,39.8129,39.3177,39.4458,1512000.0],["2012-08-07",39.8886,40.48,39.8566,40.4275,4623900.0],["2012-08-08",40.2848,41.1238,40.2003,41.016,4160700.0],["2012-08-09",41.0626,41.45,40.8324,41.1121,4110600.0],["2012-08-10",41.0014,41.2024,40.6693,41.2024,1633500.0],["2012-08-13",41.0713,41.217,40.8004,41.0684,1941000.0],["2012-08-14",41.0073,41.2374,40.882,41.1791,1932900.0],["2012-08-15",41.2463,41.3106,40.3115,40.4196,3142200.0],["2012-08-16",40.4167,40.7789,40.4109,40.6416,3336300.0],["2012-08-17",41.0593,41.3164,41.0564,41.0915,1631700.0],["2012-08-20",41.0915,41.1236,40.5043,40.8578,2080500.0],["2012-08-21",40.8665,41.0009,40.107,40.2531,4181400.0],["2012-08-22",39.9902,40.7205,39.8734,40.7117,4053600.0],["2012-08-23",40.6884,41.1674,40.5277,40.8403,2242200.0],["2012-08-24",40.8899,41.8831,40.7556,41.664,4652100.0],["2012-08-27",41.5793,41.8188,41.3924,41.6553,2373000.0],["2012-08-28",41.5881,41.7955,41.3135,41.629,1805400.0],["2012-08-29",41.6728,42.3271,41.6348,42.219,2242800.0],["2012-08-30",42.1694,42.1781,41.48,41.48,2341200.0],["2012-08-31",41.7546,42.0438,41.6319,41.7955,2079900.0],["2012-09-04",41.8218,42.0438,41.4478,41.813,1533000.0],["2012-09-05",41.9036,42.0233,41.3924,41.4888,1582500.0],["2012-09-06",41.7721,42.257,41.5705,42.1109,1946100.0],["2012-09-07",41.6319,42.33,41.629,41.8393,1790100.0],["2012-09-10",41.8247,42.3067,41.7955,41.9912,1778400.0],["2012-09-11",41.9678,42.0408,41.4362,41.4362,1957800.0],["2012-09-12",41.5998,42.2862,41.4216,42.0788,1953600.0],["2012-09-13",42.1343,42.7653,41.6991,42.5579,2472900.0],["2012-09-14",42.5345,42.7945,42.2482,42.7127,3344700.0],["2012-09-17",42.7156,42.7565,42.3739,42.6514,1245900.0],["2012-09-18",42.7185,42.7185,42.3417,42.4995,1290300.0],["2012-09-19",42.6075,43.9396,42.4381,43.5394,3845700.0],["2012-09-20",43.4576,43.5014,43.0194,43.259,2028600.0],["2012-09-21",43.4985,44.0506,43.4196,43.8344,2860500.0],["2012-09-24",43.8373,43.8899,43.4371,43.6416,2233800.0],["2012-09-25",43.7322,44.0097,43.1538,43.183,2291400.0],["2012-09-26",43.1538,43.443,42.6981,42.739,2762700.0],["2012-09-27",42.8237,43.6737,42.7945,43.4459,2103600.0],["2012-09-28",43.4167,43.5715,43.034,43.4985,2207700.0],["2012-10-01",43.6416,43.7468,43.0516,43.2911,2571600.0],["2012-10-02",43.5335,43.8812,43.0486,43.4021,2319000.0],["2012-10-03",43.3758,44.664,43.2648,44.6377,2949300.0],["2012-10-04",44.886,45.5403,44.6377,45.0905,3502200.0],["2012-10-05",45.2921,45.7156,45.2044,45.479,2230200.0],["2012-10-08",45.3067,45.5579,44.3515,44.4683,2837700.0],["2012-10-09",44.2405,44.3748,43.6796,43.7818,2744700.0],["2012-10-10",43.811,44.1616,43.4663,43.9425,2043900.0],["2012-10-11",44.1791,44.4625,43.4576,43.6095,1593000.0],["2012-10-12",43.6329,44.036,43.4576,43.589,1478400.0],["2012-10-15",43.6183,44.3222,43.3115,44.2667,1765200.0],["2012-10-16",44.5326,44.9824,44.3106,44.8627,2382900.0],["2012-10-17",45.1372,45.4235,44.8013,45.0467,2553600.0],["2012-10-18",44.8685,45.1285,44.4157,44.702,2395200.0],["2012-10-19",44.6407,44.6932,43.8899,43.9659,2739000.0],["2012-10-22",43.703,44.4449,43.5978,43.9922,1760700.0],["2012-10-23",43.6825,43.922,42.8938,43.6387,3678000.0],["2012-10-24",43.9162,44.5209,43.7614,44.331,3526800.0],["2012-10-25",43.481,43.7935,40.6007,40.8958,11451000.0],["2012-10-26",40.8432,41.1411,40.4167,40.7877,5593200.0],["2012-10-31",41.5092,42.1285,41.0623,41.6494,3775500.0],["2012-11-01",41.7692,42.184,41.4099,41.9445,2768400.0],["2012-11-02",42.0642,42.3213,41.4566,41.48,2248200.0],["2012-11-05",41.3369,42.1051,41.0856,42.0642,2386200.0],["2012-11-06",42.1811,42.2921,41.7254,41.8656,2113200.0],["2012-11-07",41.6699,42.2833,41.1703,42.0262,3633600.0],["2012-11-08",41.9357,42.073,41.4566,41.4712,2016600.0],["2012-11-09",41.4011,41.7108,40.9308,41.1411,2092500.0],["2012-11-12",42.2921,44.331,41.9474,43.5423,9294900.0],["2012-11-13",43.6796,45.0905,43.2619,44.4157,6523800.0],["2012-11-14",44.3747,44.4655,43.6338,43.7861,3015300.0],["2012-11-15",43.7187,44.2459,43.1125,43.6103,3571800.0],["2012-11-16",43.5254,44.8784,43.256,44.3894,5989800.0],["2012-11-19",44.6149,46.0031,44.5563,45.9826,3903900.0],["2012-11-20",45.8068,46.4599,45.6867,46.2637,2698500.0],["2012-11-21",46.3457,46.7996,45.9708,46.1085,2312400.0],["2012-11-23",46.3193,46.5653,46.0792,46.4453,1143600.0],["2012-11-26",46.4482,46.5653,46.0792,46.2696,3054900.0],["2012-11-27",46.1524,46.4218,46.0089,46.0235,2571000.0],["2012-11-28",45.4876,45.9884,44.9077,45.8478,3912000.0],["2012-11-29",46.0206,46.0206,44.9487,45.0073,4917300.0],["2012-11-30",44.9897,45.5169,44.6676,44.6676,8063400.0],["2012-12-03",44.7467,45.1655,44.0848,44.5768,3313500.0],["2012-12-04",44.7144,45.0219,44.2283,44.2664,2613300.0],["2012-12-05",44.3015,44.404,43.4288,43.9032,2953200.0],["2012-12-06",43.9325,44.3572,43.4786,44.2869,2801400.0],["2012-12-07",44.4128,44.4714,43.1506,43.6191,3325800.0],["2012-12-10",43.4053,44.0789,43.3292,43.8651,2080800.0],["2012-12-11",43.9266,44.2195,43.7802,43.8944,2260200.0],["2012-12-12",43.9413,44.0701,43.1623,43.3058,2688000.0],["2012-12-13",43.2355,43.8329,42.9016,43.13,2691000.0],["2012-12-14",43.0598,43.5313,43.0481,43.4112,2643600.0],["2012-12-17",43.8036,44.9575,43.4903,44.9341,3818700.0],["2012-12-18",45.1244,45.1537,44.2312,44.5826,3354600.0],["2012-12-19",44.7056,44.7056,43.8944,43.9091,3494400.0],["2012-12-20",44.0174,44.6442,43.5986,44.6383,3310800.0],["2012-12-21",43.9149,44.6529,43.9149,44.3776,3444900.0],["2012-12-24",44.2927,44.8755,44.1785,44.7115,1061100.0],["2012-12-26",44.7086,44.9663,44.4069,44.691,1753800.0],["2012-12-27",44.8052,44.8638,44.0262,44.7291,1835100.0],["2012-12-28",44.4011,44.7379,44.1785,44.2341,1730100.0],["2012-12-31",44.0409,45.2767,44.0233,45.0483,2525400.0],["2013-01-02",45.6838,46.0968,45.3177,45.8859,5195400.0],["2013-01-03",45.883,46.4101,45.3353,45.4349,2838000.0],["2013-01-04",45.757,47.3678,45.757,46.5068,3327900.0],["2013-01-07",46.3428,46.457,46.0294,46.416,2156700.0],["2013-01-08",46.4453,47.1394,46.3398,47.1394,3461100.0],["2013-01-09",47.2331,47.7778,46.8201,47.4937,3315900.0],["2013-01-10",47.5904,47.6138,46.9607,47.5494,2940300.0],["2013-01-11",47.2477,47.277,46.949,47.2331,2616300.0],["2013-01-14",47.2858,47.5435,47.0896,47.2038,1754700.0],["2013-01-15",47.1306,47.2448,46.9461,47.1569,1374300.0],["2013-01-16",47.0632,47.4059,47.0251,47.2799,1584300.0],["2013-01-17",47.4937,47.7632,47.4352,47.69,1566000.0],["2013-01-18",47.8071,48.097,47.3795,48.0355,2851500.0],["2013-01-22",48.1058,48.1673,47.7134,47.9418,2531400.0],["2013-01-23",47.851,48.2786,47.851,48.2669,2171100.0],["2013-01-24",48.3225,48.9786,48.2698,48.5539,2748600.0],["2013-01-25",48.7267,48.8643,48.3518,48.4719,2355600.0],["2013-01-28",48.3752,48.5012,47.8129,48.056,2183400.0],["2013-01-29",47.974,48.1175,47.5201,47.7837,2321100.0],["2013-01-30",47.9096,48.2054,47.3121,47.5347,3636900.0],["2013-01-31",46.9314,48.2464,46.8026,47.4849,5520000.0],["2013-02-01",47.6489,48.2347,47.5171,47.9828,2528100.0],["2013-02-04",47.6636,48.0765,47.5904,47.8071,2890800.0],["2013-02-05",47.9799,48.0853,47.3736,47.7837,2199600.0],["2013-02-06",47.7368,47.9564,47.3385,47.7397,2132400.0],["2013-02-07",47.6694,47.8452,47.0779,47.7046,1616700.0],["2013-02-08",47.7778,48.0297,47.6431,47.9623,1139100.0],["2013-02-11",47.8656,48.2317,47.6343,48.1761,1678800.0],["2013-02-12",47.7075,48.3225,47.5201,48.2259,2105400.0],["2013-02-13",48.3225,48.5275,48.1966,48.4543,1356900.0],["2013-02-14",48.3723,48.466,47.7778,47.933,2083200.0],["2013-02-15",48.1263,48.9873,48.1263,48.8204,2998800.0],["2013-02-19",48.674,48.7618,47.5054,48.0589,2621400.0],["2013-02-20",48.059,48.059,46.6327,46.662,2779200.0],["2013-02-21",46.565,46.6444,45.4398,45.8041,3718200.0],["2013-02-22",46.1244,46.4123,45.478,46.3741,3208200.0],["2013-02-25",46.5621,46.8353,45.3223,45.3429,2955000.0],["2013-02-26",45.3517,46.0215,45.2254,45.8129,2943900.0],["2013-02-27",45.9099,47.5404,45.86,47.3671,3312600.0],["2013-02-28",47.3671,48.0222,47.3289,47.4728,4348500.0],["2013-03-01",47.1497,48.1015,46.9264,47.7343,2803800.0],["2013-03-04",47.5786,48.5863,47.5375,48.5863,2478600.0],["2013-03-05",48.8419,49.2091,48.3013,48.4335,2279400.0],["2013-03-06",48.6773,48.8683,47.89,48.1133,2117400.0],["2013-03-07",48.222,48.6186,48.1574,48.4276,1525500.0],["2013-03-08",48.6303,48.8771,48.1574,48.7332,1374300.0],["2013-03-11",48.8154,49.3237,48.7714,49.2767,1611000.0],["2013-03-12",49.403,49.6498,49.0475,49.2473,2075100.0],["2013-03-13",49.074,49.9906,49.0534,49.6792,2320200.0],["2013-03-14",49.8114,50.3108,49.5499,49.6703,2442900.0],["2013-03-15",49.5352,49.97,49.4676,49.5558,3518700.0],["2013-03-18",49.3472,50.1052,48.9888,49.9113,1639200.0],["2013-03-19",49.9818,50.1874,49.4001,49.7908,1317000.0],["2013-03-20",49.9524,50.6487,49.9024,50.5664,1406700.0],["2013-03-21",50.2755,50.5282,49.6116,49.6233,1871400.0],["2013-03-22",49.7262,50.1522,49.3178,49.4059,1519200.0],["2013-03-25",49.6615,49.9876,49.1621,49.4177,1366500.0],["2013-03-26",49.8613,49.9671,49.4823,49.7702,1667400.0],["2013-03-27",49.5029,49.7849,49.2473,49.732,1299300.0],["2013-03-28",49.7085,49.9436,49.3648,49.6175,1641300.0],["2013-04-01",49.4647,49.7938,49.0681,49.2297,1880700.0],["2013-04-02",49.5117,49.5117,49.0417,49.3296,1346700.0],["2013-04-03",49.4353,49.497,47.6579,48.46,2706300.0],["2013-04-04",48.5745,48.9006,48.2396,48.6568,1591800.0],["2013-04-05",48.031,48.7332,47.7813,48.7155,1719600.0],["2013-04-08",48.6568,48.9036,48.1955,48.7185,1557000.0],["2013-04-09",48.8448,48.9623,48.2954,48.8683,1440000.0],["2013-04-10",48.9036,49.4853,48.6862,49.4353,1494000.0],["2013-04-11",49.406,50.4254,49.2473,50.2432,2255100.0],["2013-04-12",50.02,50.4724,49.7849,50.161,1857000.0],["2013-04-15",50.7104,51.3743,49.4647,49.5352,3779100.0],["2013-04-16",49.8701,51.5476,49.8701,51.2744,4722000.0],["2013-04-17",51.06,51.3655,50.0846,50.2051,4896600.0],["2013-04-18",49.9406,52.003,49.5352,51.3772,5658600.0],["2013-04-19",51.4125,52.8256,51.2891,52.5994,4623000.0],["2013-04-22",52.2733,53.2545,51.9266,53.0841,2130900.0],["2013-04-23",53.2046,53.5689,52.8315,53.3074,3212100.0],["2013-04-24",53.4102,53.6482,53.0606,53.184,1504800.0],["2013-04-25",53.4984,54.2857,53.3809,54.1241,2682300.0],["2013-04-26",54.1388,54.2182,53.2428,53.8274,2022900.0],["2013-04-29",53.8715,53.9302,53.4337,53.6776,1560900.0],["2013-04-30",53.5366,53.801,53.1282,53.7951,1726500.0],["2013-05-01",53.6159,53.8245,53.1693,53.2046,1495200.0],["2013-05-02",53.4455,54.2593,53.4014,54.0948,1473000.0],["2013-05-03",54.3504,55.3169,54.3504,55.2258,2114100.0],["2013-05-06",55.22,55.2552,54.653,55.1641,1548900.0],["2013-05-07",55.1436,55.7282,55.0496,55.6078,1849200.0],["2013-05-08",55.596,55.8134,55.3874,55.7077,1359900.0],["2013-05-09",55.7576,55.8604,55.3316,55.3492,1947600.0],["2013-05-10",55.4315,55.7194,55.1348,55.2317,1891800.0],["2013-05-13",55.1641,55.2787,54.8909,55.1436,2262900.0],["2013-05-14",55.1671,57.156,55.1671,56.8593,3277200.0],["2013-05-15",56.8946,57.1421,56.5824,57.0125,1613400.0],["2013-05-16",56.9153,56.9153,55.8078,55.958,1881600.0],["2013-05-17",56.1848,56.5206,55.9727,56.2054,1695300.0],["2013-05-20",56.1023,56.388,55.3807,55.5839,1857300.0],["2013-05-21",55.5073,56.2113,55.5073,55.9492,1254600.0],["2013-05-22",55.9639,56.2938,54.9477,55.1185,1853400.0],["2013-05-23",54.6119,55.4101,54.2467,54.8092,1685700.0],["2013-05-24",55.3866,55.8991,54.824,55.7282,1647600.0],["2013-05-28",56.2702,56.9123,56.2231,56.5235,1941000.0],["2013-05-29",55.9727,56.4793,55.7518,55.9609,1668600.0],["2013-05-30",56.0522,56.6413,55.9933,56.2407,1788300.0],["2013-05-31",56.0728,56.5206,55.5309,55.5309,2142300.0],["2013-06-03",55.522,55.6899,54.3586,55.1686,1920600.0],["2013-06-04",54.9005,55.3217,53.6487,53.7842,1983300.0],["2013-06-05",53.3719,53.8431,52.4323,52.7032,2527200.0],["2013-06-06",52.5884,53.4838,52.4646,53.4573,2090400.0],["2013-06-07",54.0434,54.1583,53.5574,53.9786,1275300.0],["2013-06-10",54.1554,54.1907,53.7459,54.1583,1228800.0],["2013-06-11",53.4396,54.2054,53.2717,53.4426,1405500.0],["2013-06-12",53.5309,53.8402,52.4116,52.4941,1510800.0],["2013-06-13",52.4912,54.4293,52.282,54.338,1499400.0],["2013-06-14",54.2084,54.3439,53.7371,53.9285,1196700.0],["2013-06-17",54.3232,54.3615,53.578,54.0405,1637700.0],["2013-06-18",54.0788,54.3615,53.6664,54.285,822000.0],["2013-06-19",54.1288,54.3762,53.4661,53.528,1307100.0],["2013-06-20",52.8711,53.4337,51.7283,51.8108,2627100.0],["2013-06-21",51.9904,51.9934,50.0906,50.986,4531200.0],["2013-06-24",50.5854,51.7636,50.2497,51.1981,2371800.0],["2013-06-25",51.472,52.3527,51.3572,51.7754,2446200.0],["2013-06-26",52.0582,52.6532,51.9227,52.4617,1215600.0],["2013-06-27",52.7651,53.0508,52.0965,52.7769,2100900.0],["2013-06-28",52.6384,52.7651,52.0081,52.0169,1940400.0],["2013-07-01",52.2968,53.092,52.1819,52.6002,968700.0],["2013-07-02",52.5206,53.2658,52.5206,52.9094,1581600.0],["2013-07-03",52.4882,53.3159,52.4882,52.9713,674100.0],["2013-07-05",53.1981,53.7577,52.6119,53.7489,900600.0],["2013-07-08",53.7842,54.1112,53.4043,53.6959,1505400.0],["2013-07-09",53.9727,54.4028,53.7607,54.1112,1463400.0],["2013-07-10",54.2879,54.5913,53.7135,54.4469,2256000.0],["2013-07-11",55.5868,55.5868,54.8181,55.0449,2325600.0],["2013-07-12",54.9035,55.9374,54.7768,55.1863,1966200.0],["2013-07-15",55.1863,56.1642,54.2319,54.3144,2244600.0],["2013-07-16",54.3144,54.5707,53.7106,53.8313,2574300.0],["2013-07-17",53.1863,54.4764,53.1863,53.958,2167200.0],["2013-07-18",48.5266,50.9036,48.1967,49.4662,17412000.0],["2013-07-19",49.5869,51.042,49.4986,50.9153,4451100.0],["2013-07-22",50.6679,51.098,50.1613,50.5295,2744700.0],["2013-07-23",50.5265,50.8712,49.8226,50.6031,3423300.0],["2013-07-24",50.6709,51.1186,50.1849,50.6797,3339900.0],["2013-07-25",50.4441,51.3689,50.3115,50.9389,4095900.0],["2013-07-26",50.715,51.1038,50.3469,50.9065,2283300.0],["2013-07-29",50.2379,51.4278,50.2379,51.3424,2110500.0],["2013-07-30",51.1834,51.6547,51.0773,51.5398,1797000.0],["2013-07-31",51.4897,51.7371,51.1392,51.3012,2501400.0],["2013-08-01",51.3542,52.1465,51.3542,51.9669,1918800.0],["2013-08-02",52.1318,52.8063,51.7577,52.7386,2407500.0],["2013-08-05",52.4352,52.6149,51.7931,52.0847,1828200.0],["2013-08-06",51.9934,52.1966,51.2599,52.1848,3799200.0],["2013-08-07",51.9197,52.0287,50.9065,51.6959,3194700.0],["2013-08-08",51.7901,52.3468,51.6635,52.1789,1653600.0],["2013-08-09",51.9227,52.3115,51.584,52.1554,1999800.0],["2013-08-12",51.9256,52.444,51.4779,52.3822,1676400.0],["2013-08-13",52.1348,52.3792,51.5928,51.7784,2149800.0],["2013-08-14",51.7252,51.9881,50.2158,50.2335,3517800.0],["2013-08-15",50.0238,50.0769,49.1849,49.9145,3760500.0],["2013-08-16",49.687,50.1921,49.6604,49.8288,2141400.0],["2013-08-19",49.814,50.009,49.2292,49.4832,2832300.0],["2013-08-20",49.5039,50.8804,49.5039,50.78,3450300.0],["2013-08-21",50.8449,51.2349,50.396,50.5436,2294700.0],["2013-08-22",50.5673,50.9424,50.1449,50.78,1105500.0],["2013-08-23",50.7327,51.0872,50.2748,50.9601,1494300.0],["2013-08-26",50.9129,51.0783,50.6175,50.7622,1300500.0],["2013-08-27",50.1981,50.2128,49.1287,49.3887,3098700.0],["2013-08-28",49.4507,50.3339,49.3532,50.0297,1437300.0],["2013-08-29",49.9026,50.8686,49.7431,50.8213,1939200.0],["2013-08-30",50.8272,51.5627,50.7799,50.9247,2544600.0],["2013-09-03",51.0783,51.6838,50.3103,50.5348,1567800.0],["2013-09-04",50.5377,51.1433,50.3339,50.9099,1602900.0],["2013-09-05",51.1876,52.0353,51.1876,51.5036,1636800.0],["2013-09-06",51.5036,51.8581,50.8006,51.0103,2448300.0],["2013-09-09",51.353,51.9438,51.1167,51.6661,1139400.0],["2013-09-10",51.8729,51.9881,51.5184,51.7606,897900.0],["2013-09-11",51.8758,52.4252,51.5863,52.1683,1368000.0],["2013-09-12",52.0767,52.3248,51.5036,51.5834,1105800.0],["2013-09-13",51.5391,51.8463,51.4416,51.6691,695700.0],["2013-09-16",52.5966,53.1017,52.0265,52.4312,2546400.0],["2013-09-17",52.3898,52.6498,51.8315,51.8936,3749400.0],["2013-09-18",52.0029,53.9406,52.0029,53.7722,4795200.0],["2013-09-19",53.7604,54.49,53.5389,53.6363,3071700.0],["2013-09-20",53.6511,53.9052,53.1312,53.2021,2250000.0],["2013-09-23",54.0203,54.1001,53.3144,53.6127,2237100.0],["2013-09-24",53.2937,53.6688,52.8477,53.1696,1859100.0],["2013-09-25",53.1637,53.2789,52.7709,53.1283,1749000.0],["2013-09-26",53.1696,53.9908,53.1253,53.917,1399200.0],["2013-09-27",53.7427,53.8343,53.1371,53.2967,1282200.0],["2013-09-30",52.9038,53.8549,52.508,53.8136,3126900.0],["2013-10-01",53.8077,54.7352,53.6304,54.5048,1923600.0],["2013-10-02",53.8136,54.5668,53.8136,54.555,1381200.0],["2013-10-03",54.2153,54.5993,53.787,54.0322,1512300.0],["2013-10-04",54.1474,55.1842,54.0853,55.0837,2594700.0],["2013-10-07",54.6466,54.7352,53.5389,53.5536,1746600.0],["2013-10-08",53.7693,53.7693,52.0797,52.121,2166300.0],["2013-10-09",52.5995,52.9067,51.542,51.7843,1939800.0],["2013-10-10",52.5818,52.9629,52.2982,52.9599,2191800.0],["2013-10-11",52.8742,53.8195,52.8595,53.2198,1436100.0],["2013-10-14",52.9481,53.3409,52.7945,53.1962,1011000.0],["2013-10-15",52.9599,53.3144,52.5493,53.1933,1284600.0],["2013-10-16",53.4503,53.8018,52.8093,53.595,2521200.0],["2013-10-17",53.5152,54.9331,53.5152,54.6466,1725900.0],["2013-10-18",54.7263,54.9124,54.0942,54.5166,2861400.0],["2013-10-21",54.2951,54.4103,53.6836,54.1178,1917600.0],["2013-10-22",54.4044,55.3053,54.3305,55.0542,3054300.0],["2013-10-23",54.7441,55.004,54.3866,54.5166,2272500.0],["2013-10-24",54.6259,55.3112,54.3069,55.2373,4164300.0],["2013-10-25",56.4189,57.695,56.1235,57.6211,3693600.0],["2013-10-28",57.4764,57.5975,56.6463,56.9565,2445300.0],["2013-10-29",56.8767,57.5177,56.5725,57.435,1555800.0],["2013-10-30",54.939,56.0349,54.936,55.6716,5118000.0],["2013-10-31",55.6716,55.8311,54.75,55.5327,2294700.0],["2013-11-01",55.772,55.8517,54.4664,54.5491,2733900.0],["2013-11-04",54.6466,55.1901,54.555,54.9479,1869600.0],["2013-11-05",54.9154,54.9479,54.2183,54.5166,1657200.0],["2013-11-06",54.9981,55.1369,54.5521,54.8061,1122000.0],["2013-11-07",54.7352,55.004,53.2996,53.4709,2007900.0],["2013-11-08",53.5714,54.8061,53.4827,54.7972,1916700.0],["2013-11-11",54.558,54.747,54.3453,54.4605,1578600.0],["2013-11-12",54.4162,54.8977,54.2537,54.4989,1913400.0],["2013-11-13",54.4011,54.9461,54.3952,54.9076,2832900.0],["2013-11-14",53.788,55.4171,53.788,55.3904,1688700.0],["2013-11-15",55.3282,55.5474,55.189,55.3489,1846500.0],["2013-11-18",55.3874,55.5059,54.8691,55.0439,1341000.0],["2013-11-19",54.8484,55.3282,54.8217,54.9965,981900.0],["2013-11-20",54.9965,55.2157,54.5492,54.6884,1224300.0],["2013-11-21",54.7891,55.2897,54.6173,55.263,1206300.0],["2013-11-22",55.1712,55.6777,54.9906,55.5563,1350900.0],["2013-11-25",55.5326,55.5444,54.6114,54.7477,1253700.0],["2013-11-26",54.7417,54.9165,54.336,54.5877,1489500.0],["2013-11-27",54.7803,54.7803,54.1879,54.3626,621600.0],["2013-11-29",54.3448,54.5877,54.1523,54.2116,459900.0],["2013-12-02",54.3241,54.5848,53.5451,53.6518,1316100.0],["2013-12-03",53.4622,53.6488,52.9587,53.2578,1617600.0],["2013-12-04",52.8402,53.8058,52.6625,53.634,2722800.0],["2013-12-05",53.3733,54.1168,53.3259,53.8265,1602000.0],["2013-12-06",54.256,55.1712,54.0339,54.7447,1742700.0],["2013-12-09",54.7447,55.4852,54.7447,54.9491,1901400.0],["2013-12-10",54.9846,55.5355,54.647,54.7032,2320200.0],["2013-12-11",54.6351,54.6351,53.5481,53.6666,2061000.0],["2013-12-12",53.246,53.3141,52.624,53.1482,3186000.0],["2013-12-13",53.1482,53.3704,52.5825,52.7129,1715100.0],["2013-12-16",52.9202,53.1334,52.3782,52.5174,1571100.0],["2013-12-17",51.0275,52.8165,50.5388,52.5174,4191300.0],["2013-12-18",52.4522,53.3141,52.0672,53.2904,3170400.0],["2013-12-19",53.2934,53.5096,52.8817,53.3586,1328400.0],["2013-12-20",53.6636,54.2145,53.249,53.9509,2976900.0],["2013-12-23",53.5807,53.9598,52.5203,53.7347,2500800.0],["2013-12-24",53.7229,54.1997,53.5837,54.1109,621000.0],["2013-12-26",54.3034,54.3537,53.9687,54.1494,602100.0],["2013-12-27",54.2856,54.4071,53.8532,54.0546,882300.0],["2013-12-30",54.0516,54.2915,53.865,53.9805,944100.0],["2013-12-31",54.102,54.4396,54.0901,54.3508,1034700.0],["2014-01-02",53.9154,54.2027,53.5185,54.0279,1547100.0],["2014-01-03",53.865,54.5048,53.8236,54.1434,1221600.0],["2014-01-06",54.2827,54.6796,53.9894,54.1109,1752300.0],["2014-01-07",54.7654,55.734,54.6677,55.5681,3716100.0],["2014-01-08",55.5652,56.2049,55.2186,56.1812,3745200.0],["2014-01-09",56.1575,56.2553,55.7044,55.9413,2044200.0],["2014-01-10",56.2523,57.1587,56.0331,57.1172,2795400.0],["2014-01-13",56.8269,57.1646,56.4626,56.6285,1716300.0],["2014-01-14",56.9839,57.3186,56.4093,57.3067,1672500.0],["2014-01-15",57.2505,57.4134,56.9869,57.206,1645800.0],["2014-01-16",57.0224,57.5348,56.8921,57.3156,1247100.0],["2014-01-17",57.5052,57.9702,57.3719,57.4963,2391600.0],["2014-01-21",58.0561,58.6899,57.8399,58.6544,2865000.0],["2014-01-22",58.4204,58.7847,58.222,58.45,1831200.0],["2014-01-23",57.988,58.3405,57.6266,57.7925,2032200.0],["2014-01-24",57.7303,57.7955,56.4597,56.513,2432700.0],["2014-01-27",56.7173,57.0224,56.0716,56.4448,2160300.0],["2014-01-28",57.6474,57.6474,56.3826,56.7736,1617600.0],["2014-01-29",56.3145,57.1053,55.6096,56.0154,3065400.0],["2014-01-30",54.4959,55.3015,53.7851,54.4219,4832400.0],["2014-01-31",53.8206,54.4041,53.5126,54.2797,3267300.0],["2014-02-03",54.3626,54.4041,52.31,52.39,3759000.0],["2014-02-04",52.5026,53.1453,52.2597,52.7069,2170200.0],["2014-02-05",52.3515,52.6062,51.6229,52.0109,3740100.0],["2014-02-06",52.2419,53.0861,51.9665,53.0742,3211800.0],["2014-02-07",52.7484,54.1168,52.7484,54.0724,2723100.0],["2014-02-10",53.711,54.1968,53.557,54.0102,1735500.0],["2014-02-11",54.2353,54.5433,53.8443,54.3271,1990200.0],["2014-02-12",54.6588,55.808,54.5611,55.3371,3511200.0],["2014-02-13",55.0231,56.4448,54.8099,56.4004,3142200.0],["2014-02-14",56.2079,56.8506,55.9976,56.6226,2222400.0],["2014-02-18",56.5752,56.9395,56.5218,56.7084,2224800.0],["2014-02-19",56.5722,57.6859,56.5041,57.1883,3087300.0],["2014-02-20",57.4163,57.7303,57.0283,57.2831,2508300.0],["2014-02-21",57.1853,57.6503,57.0076,57.3393,2204100.0],["2014-02-24",57.3453,58.61,57.3453,57.6177,2868300.0],["2014-02-25",57.5674,58.8528,57.4015,58.4589,2926800.0],["2014-02-26",58.533,59.232,58.45,58.8114,2149200.0],["2014-02-27",58.7104,59.251,58.5738,59.052,1904700.0],["2014-02-28",59.0579,59.848,58.7758,59.545,2704500.0],["2014-03-03",58.9688,59.4618,58.6866,59.2539,1680900.0],["2014-03-04",60.0588,60.4063,59.4321,60.344,1919100.0],["2014-03-05",60.3262,60.5341,60.0826,60.3767,1793100.0],["2014-03-06",60.3855,60.8548,60.0499,60.2935,1812000.0],["2014-03-07",60.7687,61.9657,60.6262,61.3954,4024800.0],["2014-03-10",61.1311,61.44,60.7657,61.2142,1695900.0],["2014-03-11",61.2617,61.4726,60.8311,60.8816,1613400.0],["2014-03-12",60.5905,60.8578,60.3737,60.6618,1819800.0],["2014-03-13",60.8935,61.241,59.9252,60.0529,1418700.0],["2014-03-14",59.9965,60.6261,59.7737,60.0202,1512600.0],["2014-03-17",60.237,60.9974,60.237,60.6558,1203000.0],["2014-03-18",60.7212,61.0717,60.5905,60.8281,1364100.0],["2014-03-19",60.8875,61.1518,59.7321,60.0648,1963500.0],["2014-03-20",59.7886,60.1776,59.4618,60.0321,1426800.0],["2014-03-21",60.5786,60.5816,59.346,59.5242,3079800.0],["2014-03-24",59.6994,59.842,58.7193,58.9777,1557900.0],["2014-03-25",59.3609,59.6519,58.7609,58.7995,1449300.0],["2014-03-26",59.0757,59.2747,58.1461,58.1461,1204500.0],["2014-03-27",58.1461,58.1461,57.1808,57.6827,1612200.0],["2014-03-28",57.7481,58.3481,57.5996,57.8253,1084800.0],["2014-03-31",58.06,58.6154,57.8372,58.55,1197600.0],["2014-04-01",58.7283,59.1678,58.5055,59.1322,1481400.0],["2014-04-02",59.0817,59.6935,58.8173,59.4232,1815000.0],["2014-04-03",59.6312,60.2876,59.1886,59.551,1996500.0],["2014-04-04",59.052,59.1351,57.1244,57.5877,4571700.0],["2014-04-07",57.9441,58.1342,56.4383,56.5274,2853600.0],["2014-04-08",56.6224,57.157,56.2987,56.9966,1652400.0],["2014-04-09",57.2907,57.8491,56.866,57.8105,1891200.0],["2014-04-10",57.7303,58.0243,56.3403,56.4412,1701300.0],["2014-04-11",56.0373,56.7501,55.9126,55.9957,1624500.0],["2014-04-14",56.3046,57.0887,55.9749,56.465,1602900.0],["2014-04-15",56.6076,56.9551,55.9126,56.8957,2170500.0],["2014-04-16",57.4659,57.6917,56.8155,57.1006,2694000.0],["2014-04-17",57.6204,59.4025,57.4125,58.6867,4216500.0],["2014-04-21",58.9599,59.2183,58.3807,58.7371,1910100.0],["2014-04-22",58.7371,60.3083,58.7045,60.2133,2585700.0],["2014-04-23",60.4123,60.6826,59.943,59.9816,2070300.0],["2014-04-24",60.4776,60.5697,59.5123,59.7113,2002200.0],["2014-04-25",59.4529,59.7024,59.1025,59.6193,2690400.0],["2014-04-28",59.9668,59.9965,58.0985,59.052,2868000.0],["2014-04-29",59.1648,59.4024,58.6243,59.3401,1724400.0],["2014-04-30",59.2658,59.5391,59.1648,59.3549,2027100.0],["2014-05-01",59.2539,59.5183,58.9955,59.3698,1307100.0],["2014-05-02",59.3668,59.8687,59.3519,59.6579,1792800.0],["2014-05-05",59.1975,59.6222,58.8945,59.3015,1501500.0],["2014-05-06",59.0936,59.3609,58.6094,58.9361,1835100.0],["2014-05-07",59.2569,59.4232,58.5975,59.1797,1953300.0],["2014-05-08",59.2005,59.3698,58.4164,58.648,2032800.0],["2014-05-09",58.6629,59.3609,58.25,59.343,1395600.0],["2014-05-12",59.4143,60.1687,59.2718,59.949,1842300.0],["2014-05-13",59.9074,60.044,59.4113,59.4797,1383300.0],["2014-05-14",59.4916,59.6286,59.1818,59.2444,1154700.0],["2014-05-15",59.0984,59.2891,58.33,59.0746,1488300.0],["2014-05-16",59.03,59.5482,58.6964,59.5184,1564800.0],["2014-05-19",59.3874,60.0753,59.3605,59.3963,1442700.0],["2014-05-20",59.4916,60.0336,59.4141,59.6613,1947000.0],["2014-05-21",59.6941,59.9979,59.3695,59.6971,1350600.0],["2014-05-22",59.6524,60.0068,59.4618,59.6971,1016400.0],["2014-05-23",59.6107,60.3732,59.4975,60.2838,1777200.0],["2014-05-27",60.665,60.665,60.1081,60.1676,1309200.0],["2014-05-28",60.2868,60.7306,60.0753,60.0753,1288200.0],["2014-05-29",60.3761,60.6382,60.0902,60.5697,1142100.0],["2014-05-30",60.4774,61.1505,60.3821,60.939,1322100.0],["2014-06-02",60.9093,61.0939,60.4744,60.6293,1368300.0],["2014-06-03",60.3761,61.0046,60.3761,60.6889,1091100.0],["2014-06-04",60.4595,60.8407,60.0545,60.7186,1239300.0],["2014-06-05",60.7246,60.9778,60.0128,60.7425,1160100.0],["2014-06-06",60.8854,61.353,60.7484,60.8854,1124100.0],["2014-06-09",60.7514,61.1326,60.6442,60.8467,1149900.0],["2014-06-10",60.7663,61.0046,60.5489,60.8825,1026900.0],["2014-06-11",60.7723,60.9093,60.4476,60.534,856200.0],["2014-06-12",60.4923,60.8825,60.0605,60.2272,1181700.0],["2014-06-13",60.4119,60.5429,60.0604,60.3791,783000.0],["2014-06-16",60.3523,60.7693,60.0188,60.26,996000.0],["2014-06-17",60.0783,60.6918,60.0128,60.391,826200.0],["2014-06-18",60.4089,60.7365,59.9711,60.674,1015500.0],["2014-06-19",60.537,60.6472,60.3523,60.5549,979800.0],["2014-06-20",60.7395,61.0433,60.5638,60.7544,1632600.0],["2014-06-23",60.8348,61.085,60.6382,60.9331,1030800.0],["2014-06-24",60.7574,61.3828,60.7216,60.9867,1570800.0],["2014-06-25",60.9986,61.4692,60.951,61.3679,1189200.0],["2014-06-26",61.3381,61.3381,60.6412,61.1416,1068600.0],["2014-06-27",60.8437,61.8534,60.8437,61.7878,1872000.0],["2014-06-30",61.9487,61.9487,61.5079,61.6241,2029200.0],["2014-07-01",61.6568,62.0291,61.6211,61.7551,1294200.0],["2014-07-02",61.6509,61.9189,61.3649,61.5287,892200.0],["2014-07-03",61.6449,61.8534,61.493,61.7878,591900.0],["2014-07-07",61.7193,61.8444,60.9807,61.1266,1168200.0],["2014-07-08",61.1535,61.1803,60.3553,60.5221,1637100.0],["2014-07-09",60.5846,61.1207,60.4566,61.0909,1520100.0],["2014-07-10",60.4327,60.4327,60.117,60.2451,1976400.0],["2014-07-11",60.2987,60.4417,60.0038,60.388,1039500.0],["2014-07-14",60.4059,60.6502,60.3881,60.5251,1064700.0],["2014-07-15",60.7514,60.951,60.0932,60.257,1760700.0],["2014-07-16",60.4595,60.5102,60.0098,60.0813,2277600.0],["2014-07-17",62.2882,62.9524,61.2339,62.8273,4969500.0],["2014-07-18",62.7856,63.2532,62.4669,63.1936,3723300.0],["2014-07-21",63.1727,63.3365,62.9017,63.3127,1845900.0],["2014-07-22",63.3395,64.0126,63.3127,63.7237,1780500.0],["2014-07-23",64.0335,64.2181,63.6791,63.9173,1422000.0],["2014-07-24",64.0484,64.0484,63.4914,63.5778,1632300.0],["2014-07-25",63.5778,63.8846,63.2978,63.3693,1043700.0],["2014-07-28",63.4378,63.6731,63.0209,63.3336,1588800.0],["2014-07-29",63.4229,63.5689,62.7618,62.7647,1724700.0],["2014-07-30",62.8243,63.0894,62.461,62.592,1685100.0],["2014-07-31",62.4788,62.5056,61.3679,61.4215,1786800.0],["2014-08-01",61.1863,61.4007,60.6531,60.9837,2646300.0],["2014-08-04",61.3024,62.1989,60.7335,62.0619,1560000.0],["2014-08-05",61.7342,62.0827,60.945,61.0611,2331600.0],["2014-08-06",61.0463,61.8087,61.0463,61.77,2486100.0],["2014-08-07",61.9874,62.0469,61.1356,61.3083,2246700.0],["2014-08-08",61.5615,62.2644,61.3858,62.2197,1817100.0],["2014-08-11",62.309,62.7737,62.1125,62.1988,1019400.0],["2014-08-12",62.1512,62.8303,62.1363,62.729,1590000.0],["2014-08-13",63.0455,63.3233,62.6812,63.2307,1190400.0],["2014-08-14",63.4666,63.5532,63.0007,63.2486,1262100.0],["2014-08-15",63.5203,63.8548,62.9589,63.5442,1398300.0],["2014-08-18",63.7891,64.0489,63.586,63.9414,1172700.0],["2014-08-19",64.1892,64.1952,63.9204,64.007,977700.0],["2014-08-20",63.9384,64.3355,63.7502,64.2131,1213800.0],["2014-08-21",64.3355,65.0522,64.2877,64.873,1446300.0],["2014-08-22",64.873,65.094,64.5893,64.7864,874500.0],["2014-08-25",64.9626,65.097,64.6759,64.9745,1051200.0],["2014-08-26",64.9925,65.2463,64.7476,65.0372,767100.0],["2014-08-27",65.097,65.1925,64.6162,64.9865,1258800.0],["2014-08-28",64.664,65.4583,64.4997,65.1358,832800.0],["2014-08-29",65.0582,65.1925,64.7685,65.1298,902100.0],["2014-09-02",65.2732,65.4016,64.8073,64.9686,1111800.0],["2014-09-03",65.3299,65.4553,64.7058,64.8671,953100.0],["2014-09-04",64.8372,65.3269,64.7685,64.9327,851100.0],["2014-09-05",64.7655,65.2463,64.6013,65.1836,1195200.0],["2014-09-08",65.1716,65.2493,64.7804,65.0731,841800.0],["2014-09-09",64.8611,64.9656,64.6043,64.655,1229400.0],["2014-09-10",64.8312,64.8461,64.4848,64.7386,1214100.0],["2014-09-11",64.6341,65.1597,64.5356,65.1089,1166400.0],["2014-09-12",64.9327,65.0164,64.1056,64.3654,1263300.0],["2014-09-15",64.2489,64.4729,63.7861,64.2549,1328400.0],["2014-09-16",64.2698,65.0104,64.1116,64.655,1415100.0],["2014-09-17",64.7805,65.1836,64.5326,64.8252,877500.0],["2014-09-18",65.091,65.8345,64.9924,65.6524,1325400.0],["2014-09-19",66.0107,66.0734,65.6643,65.8554,2138700.0],["2014-09-22",65.7061,65.9391,65.4105,65.4105,1435800.0],["2014-09-23",65.3598,65.6793,65.2164,65.2403,1383600.0],["2014-09-24",65.297,66.1242,65.1567,65.9958,1519500.0],["2014-09-25",65.727,65.9868,65.2045,65.2074,1208400.0],["2014-09-26",65.1716,66.0466,65.1627,65.9301,1099800.0],["2014-09-29",65.5777,66.4497,65.3389,66.1242,1419900.0],["2014-09-30",65.8345,66.2167,65.3359,65.3926,1645800.0],["2014-10-01",65.2851,65.3687,63.6248,63.8249,1527300.0],["2014-10-02",63.8189,64.1982,63.1142,64.0548,1349700.0],["2014-10-03",64.2639,64.9566,64.2639,64.4968,1159800.0],["2014-10-06",64.5953,64.8282,63.8637,64.0936,1631700.0],["2014-10-07",63.9145,64.0399,63.1381,63.1381,1487400.0],["2014-10-08",63.4665,64.8163,63.2247,64.7267,1952400.0],["2014-10-09",64.7357,64.8909,63.8996,63.9055,2001900.0],["2014-10-10",63.9025,64.7177,63.6368,63.6457,1697700.0],["2014-10-13",63.8786,64.0399,60.7791,60.9403,3441300.0],["2014-10-14",61.0269,61.9168,60.6984,61.445,2256300.0],["2014-10-15",60.4894,63.0903,60.3222,62.8634,3372600.0],["2014-10-16",61.5913,63.4517,61.5913,63.1829,1647900.0],["2014-10-17",63.8309,65.3359,63.7443,64.8014,2674500.0],["2014-10-20",64.7984,65.7838,64.7147,65.6345,1741500.0],["2014-10-21",66.2317,67.883,65.8465,67.7755,2007900.0],["2014-10-22",67.7934,68.5668,67.4351,67.462,2044500.0],["2014-10-23",68.1727,68.2742,67.2798,67.4291,2468100.0],["2014-10-24",67.7248,68.4593,67.3634,68.3548,1700700.0],["2014-10-27",67.9158,68.1547,66.7602,67.3903,2613000.0],["2014-10-28",67.3993,68.531,66.6438,66.8886,2583600.0],["2014-10-29",66.9155,67.0767,65.733,66.2466,4767600.0],["2014-10-30",66.1331,67.6292,66.1331,67.235,2705400.0],["2014-10-31",67.9069,68.5997,67.8711,68.5489,2911500.0],["2014-11-03",68.6445,68.8445,68.0443,68.4653,2101200.0],["2014-11-04",68.4653,68.946,67.8442,68.1637,2296800.0],["2014-11-05",68.8684,69.0386,68.3279,68.7968,2317500.0],["2014-11-06",68.737,69.806,68.3816,69.6418,1929600.0],["2014-11-07",69.8837,70.5615,69.6179,70.4839,2193000.0],["2014-11-10",70.6034,70.7347,70.2032,70.687,1425900.0],["2014-11-11",70.7706,71.1737,70.4929,70.9557,1486200.0],["2014-11-12",70.824,71.3598,70.4619,71.264,1355400.0],["2014-11-13",71.5723,71.9404,71.0874,71.7219,1821000.0],["2014-11-14",71.5393,71.9763,71.3478,71.7279,1339800.0],["2014-11-17",71.6232,72.108,71.4376,71.6262,1172700.0],["2014-11-18",71.5932,72.3055,71.5723,72.2277,1051800.0],["2014-11-19",72.2338,72.3086,71.7459,72.0871,1241100.0],["2014-11-20",71.6261,72.542,71.4974,72.5031,1237500.0],["2014-11-21",73.1556,73.2873,72.0332,72.4462,1614600.0],["2014-11-24",72.7036,72.7036,71.9793,72.4403,1293600.0],["2014-11-25",72.4103,73.0329,71.7788,71.7788,2066100.0],["2014-11-26",71.5094,72.0512,71.5094,72.0123,1206900.0],["2014-11-28",72.4492,74.7239,72.2068,73.2873,1587900.0],["2014-12-01",73.1766,73.4699,72.542,72.7515,2150700.0],["2014-12-02",72.6737,73.2633,72.5181,73.1945,1922400.0],["2014-12-03",72.7725,73.853,72.7725,73.7632,1995900.0],["2014-12-04",73.7302,74.5264,73.6734,74.1403,1998300.0],["2014-12-05",74.0774,74.676,73.7482,73.8889,1900200.0],["2014-12-08",74.0236,74.8257,73.6405,74.676,1746900.0],["2014-12-09",74.1014,74.7658,73.6375,74.7,1152600.0],["2014-12-10",74.5294,74.7209,73.7662,73.8679,1476000.0],["2014-12-11",75.0921,76.6694,74.245,76.0858,3232500.0],["2014-12-12",74.8527,75.6728,73.1197,73.9996,3282900.0],["2014-12-15",74.4336,74.6311,72.7635,73.814,2090700.0],["2014-12-16",73.8081,75.113,73.4279,73.5267,2104200.0],["2014-12-17",74.0595,75.8882,73.6255,75.5231,2166000.0],["2014-12-18",75.8942,76.9537,75.7535,76.9537,1899900.0],["2014-12-19",77.5643,77.9743,76.843,77.8397,2655000.0],["2014-12-22",77.8457,78.4054,77.699,78.3126,1362600.0],["2014-12-23",78.7495,79.0907,78.4742,78.7436,1118100.0],["2014-12-24",79.0339,79.417,78.6927,79.1806,602400.0],["2014-12-26",79.2075,79.6834,79.0608,79.2703,898500.0],["2014-12-29",79.1656,79.4469,78.8214,79.2554,1116900.0],["2014-12-30",79.2434,79.5726,79.0668,79.2943,976800.0],["2014-12-31",79.3063,79.6894,78.7286,78.7286,1078200.0],["2015-01-02",78.4712,79.2973,77.9205,78.549,1700400.0],["2015-01-05",77.8636,78.564,77.7529,78.3156,2161800.0],["2015-01-06",78.136,79.1476,77.5523,78.0791,2133000.0],["2015-01-07",78.6627,79.4289,78.118,79.411,2487300.0],["2015-01-08",79.6205,81.8863,79.4918,81.584,3236100.0],["2015-01-09",81.6947,82.4699,81.1141,82.1347,2910900.0],["2015-01-12",81.7815,82.0598,81.0781,81.141,2710800.0],["2015-01-13",82.0868,82.0868,79.9019,80.5544,2356800.0],["2015-01-14",79.4619,80.7579,79.4619,80.5783,2083800.0],["2015-01-15",81.1859,81.7815,80.3119,80.9883,2163600.0],["2015-01-16",81.2547,82.1735,80.7129,81.955,2506200.0],["2015-01-20",81.9132,82.6764,80.9285,81.563,1917900.0],["2015-01-21",81.7516,82.425,81.3984,81.7755,1651200.0],["2015-01-22",82.4549,82.9937,81.6408,82.9398,1782000.0],["2015-01-23",82.9278,82.9428,81.7994,82.012,1452000.0],["2015-01-26",82.0957,82.4429,81.5839,82.395,1414800.0],["2015-01-27",82.3083,82.422,81.4104,82.0628,1882500.0],["2015-01-28",82.5297,82.853,80.9464,81.0901,2055300.0],["2015-01-29",80.5484,82.5238,79.3571,82.2693,2134200.0],["2015-01-30",81.9281,82.6075,81.1649,81.1918,2972100.0],["2015-02-02",81.6378,82.1227,80.3418,81.6677,2193600.0],["2015-02-03",81.985,82.0089,80.9045,81.8802,2694300.0],["2015-02-04",81.1739,82.9069,81.1739,82.0389,2285100.0],["2015-02-05",82.434,83.2421,82.2454,83.1762,1608600.0],["2015-02-06",83.1164,84.0412,82.7841,83.8976,1714200.0],["2015-02-09",83.7988,83.9814,82.021,82.1257,1992600.0],["2015-02-10",82.5178,83.9185,81.9012,83.8227,1932900.0],["2015-02-11",83.8078,84.0711,82.9099,83.1912,1549500.0],["2015-02-12",83.3708,84.7566,83.3708,84.7087,1428600.0],["2015-02-13",84.7027,85.4539,84.55,85.3013,1569000.0],["2015-02-17",85.0649,86.1394,84.996,85.6305,1524600.0],["2015-02-18",85.43,86.2591,85.3163,86.2142,1324200.0],["2015-02-19",86.2112,86.5823,85.6305,85.8281,1122300.0],["2015-02-20",85.7532,86.8846,85.3043,86.723,1353300.0],["2015-02-23",86.723,86.9475,86.2501,86.6661,1424100.0],["2015-02-24",86.693,87.1779,86.301,86.9834,1300500.0],["2015-02-25",86.9355,87.0702,86.0675,86.1244,1322400.0],["2015-02-26",86.1064,86.9194,85.9084,86.3104,1676100.0],["2015-02-27",86.3434,86.4934,85.5184,85.5604,1581000.0],["2015-03-02",85.5603,87.2974,85.5603,87.2674,2094900.0],["2015-03-03",86.6254,86.9764,84.9664,85.7794,1853700.0],["2015-03-04",85.4614,86.5354,84.8164,85.7734,2089500.0],["2015-03-05",85.9294,86.9314,85.8364,86.7514,2069400.0],["2015-03-06",86.3374,86.7634,85.6294,85.9324,1727400.0],["2015-03-09",86.0764,86.5204,85.4464,85.7224,1731000.0],["2015-03-10",85.0054,85.3264,84.4264,84.4384,1729800.0],["2015-03-11",84.6394,84.8644,84.2764,84.2854,1662900.0],["2015-03-12",84.6334,85.8724,84.3124,85.5694,1545900.0],["2015-03-13",85.4254,85.8424,85.1344,85.5724,1712700.0],["2015-03-16",85.7494,86.5894,85.6054,86.4424,1801200.0],["2015-03-17",85.9983,86.2623,85.6143,85.8153,1706400.0],["2015-03-18",85.5874,85.8124,82.7524,84.8404,3720600.0],["2015-03-19",84.9424,85.7314,84.7084,85.3474,2574600.0],["2015-03-20",85.9504,87.0004,85.4374,87.0004,6449400.0],["2015-03-23",86.3704,86.8804,86.0554,86.3584,2347800.0],["2015-03-24",86.1334,86.4754,85.6744,85.7584,2791800.0],["2015-03-25",86.0493,86.3553,84.3603,84.4053,2284500.0],["2015-03-26",84.2223,84.2853,83.4843,83.7963,2124900.0],["2015-03-27",84.1174,84.6334,83.6284,84.5044,1454700.0],["2015-03-30",85.2874,85.5124,84.8194,85.2724,1310100.0],["2015-03-31",84.5914,85.7854,84.5854,85.3504,1859700.0],["2015-04-01",85.5394,85.7614,84.7414,85.7464,2073900.0],["2015-04-02",85.8604,86.1694,84.9514,85.3054,2119800.0],["2015-04-06",84.9934,86.1454,84.7714,86.0644,1469400.0],["2015-04-07",86.0643,86.7003,85.6653,86.2803,1454700.0],["2015-04-08",86.5504,87.1954,86.3824,87.1954,1636500.0],["2015-04-09",87.1384,87.7264,86.9074,87.3154,1893000.0],["2015-04-10",87.5404,87.7384,86.9704,87.1954,1588800.0],["2015-04-13",87.4594,87.7534,86.7814,86.9404,2232300.0],["2015-04-14",87.1353,87.4173,86.5863,87.0573,1535400.0],["2015-04-15",87.4084,87.6934,86.2204,86.6194,1931700.0],["2015-04-16",85.7974,86.3554,84.0004,85.1434,3993900.0],["2015-04-17",84.5824,85.4074,84.2674,84.6424,2821200.0],["2015-04-20",85.0564,85.5034,84.2703,84.5733,1775100.0],["2015-04-21",84.9934,85.2064,84.2914,84.7264,1692000.0],["2015-04-22",84.8704,84.8704,83.9253,84.4923,1587000.0],["2015-04-23",84.3754,85.0924,84.0244,84.7084,2112300.0],["2015-04-24",84.8164,85.3024,84.3544,84.7864,2154900.0],["2015-04-27",84.8823,85.4283,84.6123,84.8733,2046300.0],["2015-04-28",84.6934,84.9244,84.0514,84.5644,2259300.0],["2015-04-29",84.3424,84.5464,83.1514,83.7604,2927700.0],["2015-04-30",83.4154,84.3514,83.1934,83.4004,3176700.0],["2015-05-01",83.8743,84.9753,83.4603,84.6483,1582200.0],["2015-05-04",84.6724,85.2274,83.9074,84.0124,1639800.0],["2015-05-05",84.1743,84.3273,82.2393,82.4793,2158200.0],["2015-05-06",82.8544,83.4574,82.2063,83.3674,1882200.0],["2015-05-07",83.5953,84.5824,83.2443,84.4204,1845000.0],["2015-05-08",85.3894,86.5414,85.1374,86.1604,2352300.0],["2015-05-11",86.1004,86.6314,85.7854,86.0854,1619400.0],["2015-05-12",85.8423,86.9524,85.3623,86.6133,2205600.0],["2015-05-13",86.5743,87.0674,85.7113,86.5803,2275800.0],["2015-05-14",86.89,87.7259,86.6524,87.5936,1435500.0],["2015-05-15",87.729,87.8733,87.1125,87.5696,1988700.0],["2015-05-18",87.4553,87.8011,87.0464,87.5185,1119900.0],["2015-05-19",87.7259,88.5108,87.5335,87.9364,2015100.0],["2015-05-20",87.9605,88.0838,86.466,86.5021,1809000.0],["2015-05-21",86.7367,86.8209,86.3187,86.436,1187400.0],["2015-05-22",86.2946,86.6104,86.1533,86.1533,1571700.0],["2015-05-26",86.0962,86.3788,85.588,86.1172,2091000.0],["2015-05-27",86.2856,87.4794,86.0781,87.1246,2012700.0],["2015-05-28",86.7787,87.2839,86.7457,87.1757,1452900.0],["2015-05-29",87.1336,87.1997,86.3247,86.6555,1780800.0],["2015-06-01",86.878,86.878,86.0691,86.6735,1558200.0],["2015-06-02",86.472,86.9622,85.9248,86.1563,1142100.0],["2015-06-03",86.2044,86.5111,86.0631,86.3788,985500.0],["2015-06-04",85.9518,86.1112,84.728,84.8603,1186200.0],["2015-06-05",85.1009,85.1009,83.7206,84.31,1826100.0],["2015-06-08",84.0845,84.2619,83.6214,83.6846,1297500.0],["2015-06-09",83.7928,84.0905,83.2606,83.6455,1055400.0],["2015-06-10",83.9341,85.0497,83.465,84.9445,2219400.0],["2015-06-11",85.2452,85.6451,84.9565,85.0287,1126500.0],["2015-06-12",84.7972,85.2452,84.2709,84.4694,1007100.0],["2015-06-15",83.9943,84.3671,83.6214,83.853,1173900.0],["2015-06-16",83.9191,83.9762,83.438,83.9281,986100.0],["2015-06-17",84.301,84.6738,83.7778,84.2649,1764900.0],["2015-06-18",84.6588,85.3685,84.6017,85.2512,1420200.0],["2015-06-19",85.594,85.615,84.7581,84.7941,5271600.0],["2015-06-22",85.155,85.8406,84.9716,85.7534,1657200.0],["2015-06-23",85.9999,86.0871,85.2662,85.5549,1247100.0],["2015-06-24",85.4436,85.4436,84.7911,84.7911,1249200.0],["2015-06-25",84.9746,85.4076,84.713,84.9776,1198500.0],["2015-06-26",85.0527,85.5098,84.6468,85.1249,1631700.0],["2015-06-29",84.0845,84.734,83.0682,83.0742,2307300.0],["2015-06-30",83.5101,83.868,82.6922,82.6983,1514400.0],["2015-07-01",83.041,84.5415,82.7885,84.4393,1792200.0],["2015-07-02",84.8784,84.9144,83.4079,83.4951,1520400.0],["2015-07-06",82.6923,84.5476,82.6923,84.1837,1767600.0],["2015-07-07",84.4844,85.3895,84.0815,85.2873,2096100.0],["2015-07-08",84.8392,85.4316,84.4784,84.4784,2502600.0],["2015-07-09",85.5248,85.6993,83.3358,83.4169,1963500.0],["2015-07-10",83.7447,84.1957,83.2064,83.6575,2049900.0],["2015-07-13",84.3641,84.9385,84.0273,84.8212,1614600.0],["2015-07-14",84.5957,85.597,84.5145,85.4827,1695900.0],["2015-07-15",85.3985,85.9819,84.8001,84.8452,2905200.0],["2015-07-16",77.0,80.1935,75.256,78.5516,21494100.0],["2015-07-17",78.5546,80.8881,78.0885,79.989,6579000.0],["2015-07-20",79.989,81.1978,79.6852,80.4731,3331500.0],["2015-07-21",80.879,81.3421,80.1002,80.2836,2945100.0],["2015-07-22",80.2867,82.59,80.2867,82.2983,3859500.0],["2015-07-23",82.2232,82.2232,81.0534,81.3331,2211600.0],["2015-07-24",81.3271,81.5616,79.8777,80.3228,2082300.0],["2015-07-27",79.998,80.3228,79.55,79.998,1695000.0],["2015-07-28",79.8326,82.3795,79.8326,82.3434,2420400.0],["2015-07-29",82.4607,84.3491,82.136,83.8349,2845200.0],["2015-07-30",83.6545,83.8951,82.9328,83.5703,1750500.0],["2015-07-31",84.0334,84.1627,83.438,83.5222,2350200.0],["2015-08-03",83.6905,83.9522,83.0501,83.6575,1899300.0],["2015-08-04",83.6635,84.1146,83.3057,83.45,1190400.0],["2015-08-05",84.1958,84.1958,82.3615,82.593,2694900.0],["2015-08-06",82.3464,82.8396,81.318,81.7059,2184000.0],["2015-08-07",81.5616,81.5737,80.449,80.9903,2119800.0],["2015-08-10",81.7721,82.4577,81.291,82.2382,1521300.0],["2015-08-11",81.4323,81.7751,80.873,81.4955,1950300.0],["2015-08-12",81.2995,82.5957,80.6273,82.3455,2169000.0],["2015-08-13",82.4872,84.0457,81.8873,83.2016,1662600.0],["2015-08-14",83.075,84.7661,82.8007,84.2145,1703400.0],["2015-08-17",84.2115,86.3608,83.9462,85.8182,2374200.0],["2015-08-18",85.9116,86.9546,85.357,85.9327,2155200.0],["2015-08-19",85.571,85.9568,84.9168,84.9832,2163300.0],["2015-08-20",84.2446,84.3501,80.9559,81.0644,3513600.0],["2015-08-21",80.1872,80.3741,77.842,78.7825,4900800.0],["2015-08-24",75.8494,80.1119,75.5781,76.6633,4631400.0],["2015-08-25",79.1442,79.3733,74.9089,74.9541,3766500.0],["2015-08-26",76.4915,77.1999,75.0898,77.0341,2907000.0],["2015-08-27",77.9083,79.102,76.9617,78.1856,2013900.0],["2015-08-28",77.9053,78.3484,77.2119,77.8058,1494600.0],["2015-08-31",77.4199,78.276,76.9014,77.1124,1839300.0],["2015-09-01",75.9067,76.4011,74.6346,74.9179,1983000.0],["2015-09-02",75.7771,76.603,75.144,76.603,2019300.0],["2015-09-03",76.8683,77.9173,76.7236,77.1305,1673700.0],["2015-09-04",76.3799,77.221,75.976,76.5246,1515300.0],["2015-09-08",77.7877,78.8789,77.3084,78.8669,1386300.0],["2015-09-09",79.7592,79.8828,77.4652,77.5556,1787400.0],["2015-09-10",77.2602,78.0499,76.8412,77.0672,1948800.0],["2015-09-11",76.8683,77.2813,76.4824,77.0672,1613100.0],["2015-09-14",77.3174,77.4893,75.6987,75.9489,2466000.0],["2015-09-15",76.4764,76.7236,75.4244,75.563,2890800.0],["2015-09-16",75.563,76.8653,74.9843,75.551,3252000.0],["2015-09-17",75.551,77.6762,74.9994,76.3167,3019200.0],["2015-09-18",74.8788,75.5841,74.1432,74.3512,2832300.0],["2015-09-21",74.9511,75.2164,73.4107,73.6338,3433800.0],["2015-09-22",72.8983,72.9254,71.0655,71.5177,5757000.0],["2015-09-23",70.8274,71.7377,70.0376,70.122,4986900.0],["2015-09-24",69.6246,69.6246,67.7737,68.669,6755400.0],["2015-09-25",69.2779,70.1491,68.3645,68.5756,4135500.0],["2015-09-28",69.3774,69.3774,66.2183,66.4866,4234800.0],["2015-09-29",66.3961,67.3065,65.7962,65.9982,4827600.0],["2015-09-30",66.9056,67.8762,66.7066,67.1558,7592400.0],["2015-10-01",67.1497,70.2335,66.4474,69.911,6678600.0],["2015-10-02",69.2026,71.4996,68.5183,71.4423,4762500.0],["2015-10-05",71.997,73.0189,71.997,72.6993,3445200.0],["2015-10-06",72.5727,72.9887,71.0203,71.3458,3625200.0],["2015-10-07",70.1642,72.6661,70.0858,72.0813,2511900.0],["2015-10-08",72.0753,73.7996,71.6563,73.6157,2202300.0],["2015-10-09",73.5283,74.1583,72.6873,73.2088,2047500.0],["2015-10-12",72.9525,73.6037,72.7566,73.4831,1402200.0],["2015-10-13",72.9073,73.8508,72.6481,73.8237,2436000.0],["2015-10-14",73.4047,73.9232,73.04,73.1033,2248200.0],["2015-10-15",72.5848,72.7084,71.0806,71.165,5329200.0],["2015-10-16",71.2825,73.3926,71.0293,73.3022,3411300.0],["2015-10-19",72.9706,73.5856,72.0241,73.2118,2618400.0],["2015-10-20",73.1786,73.468,71.8764,72.2261,2435400.0],["2015-10-21",72.5124,72.9344,71.2192,71.8522,2697900.0],["2015-10-22",72.5787,74.5864,71.9427,74.4356,3037800.0],["2015-10-23",75.138,75.34,73.4047,74.086,1848000.0],["2015-10-26",74.4236,74.6738,73.3534,74.5291,2208900.0],["2015-10-27",73.8539,73.8539,72.4341,72.9224,3067800.0],["2015-10-28",73.049,74.5502,72.7234,74.3844,4046100.0],["2015-10-29",78.3665,78.9332,75.0596,77.8058,6517500.0],["2015-10-30",78.5323,81.3478,77.7847,80.4344,5585700.0],["2015-11-02",80.9137,81.607,80.0093,81.3387,3035100.0],["2015-11-03",81.2603,81.5527,80.5761,81.3869,2337000.0],["2015-11-04",81.7698,82.0562,80.7991,81.601,2483100.0],["2015-11-05",81.8391,82.0501,80.6454,80.8202,3048900.0],["2015-11-06",80.6605,81.0644,79.8375,80.555,2045100.0],["2015-11-09",80.6424,80.6966,79.4547,80.353,1579500.0],["2015-11-10",80.1565,80.5403,79.4947,79.9541,1334400.0],["2015-11-11",80.0478,80.8819,79.4131,80.4225,1549500.0],["2015-11-12",79.9057,80.1596,78.9749,79.2046,1529700.0],["2015-11-13",79.2681,80.075,78.428,79.3678,2157300.0],["2015-11-16",79.3678,80.8456,78.6576,80.6612,2131200.0],["2015-11-17",80.7912,82.553,80.6915,81.5135,2977500.0],["2015-11-18",81.1237,82.5017,81.0481,82.3838,1925700.0],["2015-11-19",82.5017,83.1061,82.2599,82.4473,1659600.0],["2015-11-20",82.3868,83.3871,82.1995,82.8885,2301900.0],["2015-11-23",82.8885,84.4539,82.8885,83.239,2149800.0],["2015-11-24",82.3687,84.1729,82.0181,83.505,1947300.0],["2015-11-25",83.8586,83.9069,83.1393,83.3418,1275300.0],["2015-11-27",83.4627,84.1547,83.1635,83.6591,602700.0],["2015-11-30",83.6289,83.641,82.7102,83.4294,2606100.0],["2015-12-01",83.7316,85.2215,83.5926,83.8797,1953000.0],["2015-12-02",83.9401,83.9401,82.2297,82.5651,2070900.0],["2015-12-03",82.8673,82.9096,79.9843,80.3892,3088800.0],["2015-12-04",80.9423,82.3687,80.9211,82.3264,2109300.0],["2015-12-07",81.9124,82.7797,81.0269,81.7764,1391400.0],["2015-12-08",81.0058,82.6014,80.9967,81.8549,1488900.0],["2015-12-09",81.4953,82.7525,80.6794,80.903,1341000.0],["2015-12-10",81.3593,81.592,80.3862,80.5494,1493400.0],["2015-12-11",80.5494,80.5494,78.9659,79.1411,2160000.0],["2015-12-14",79.2197,79.6579,78.6365,79.5824,1471200.0],["2015-12-15",80.4316,80.6401,79.395,79.5975,1853700.0],["2015-12-16",80.4407,81.6646,80.1143,81.45,2366700.0],["2015-12-17",81.7431,81.8973,79.5038,79.5401,1712400.0],["2015-12-18",78.8813,79.1019,77.3914,77.4337,2318100.0],["2015-12-21",78.0109,78.975,76.9683,78.9024,2479200.0],["2015-12-22",79.1925,79.4615,78.4944,79.1321,1143900.0],["2015-12-23",79.7153,81.0843,79.5552,80.7338,1353300.0],["2015-12-24",80.4829,81.1236,80.0326,80.1354,340800.0],["2015-12-28",79.5552,80.3077,79.5552,79.8513,913200.0],["2015-12-29",80.3893,80.5011,79.7546,80.0508,1276200.0],["2015-12-30",79.7667,80.5041,79.0867,79.3134,1587300.0],["2015-12-31",78.9991,79.6307,78.4491,78.4521,1854300.0],["2016-01-04",77.7601,78.5851,75.8864,76.9864,3405000.0],["2016-01-05",77.5365,78.1681,77.0137,77.2977,2271900.0],["2016-01-06",75.8592,76.2521,74.4993,75.0614,2370900.0],["2016-01-07",73.626,75.276,72.6982,73.0034,2640900.0],["2016-01-08",73.5564,73.9705,72.8402,73.0638,3592800.0],["2016-01-11",73.2844,73.7075,72.3899,73.1243,2174700.0],["2016-01-12",73.6924,74.6202,73.4537,74.4691,3054900.0],["2016-01-13",74.8952,74.8952,72.6589,72.8795,1758000.0],["2016-01-14",73.635,74.4963,72.8372,73.5081,2503800.0],["2016-01-15",72.0696,73.5957,71.7009,73.1636,2650500.0],["2016-01-19",73.5836,73.7256,71.3322,72.3325,3081300.0],["2016-01-20",72.5289,74.2727,71.0058,74.1518,6560400.0],["2016-01-21",74.0974,75.5147,72.4957,74.3331,4894200.0],["2016-01-22",75.0765,76.79,74.6655,75.554,2887500.0],["2016-01-25",75.0675,75.4543,73.7196,73.7801,2596800.0],["2016-01-26",74.2847,75.6718,73.913,75.3757,2197500.0],["2016-01-27",75.3757,77.0892,74.729,76.2309,4250400.0],["2016-01-28",73.5413,78.0502,73.5413,75.4482,5981100.0],["2016-01-29",75.69,78.44,75.69,77.2645,4042500.0],["2016-02-01",75.548,77.6181,74.2848,77.0167,2337900.0],["2016-02-02",76.5664,77.0922,74.9798,75.2337,1938600.0],["2016-02-03",75.1339,77.6332,74.2031,77.6241,2373300.0],["2016-02-04",77.5606,78.7574,76.7235,78.6516,2475600.0],["2016-02-05",78.437,78.8208,76.5845,77.4005,3181200.0],["2016-02-08",76.5422,77.1315,72.8009,74.5325,2997300.0],["2016-02-09",74.3996,76.8384,74.2727,76.2853,2452200.0],["2016-02-10",76.7598,78.0653,76.1463,76.3699,1930200.0],["2016-02-11",74.874,75.5812,73.9553,74.9103,2197200.0],["2016-02-12",75.8169,77.6604,75.1702,77.5606,1998900.0],["2016-02-16",78.2889,78.6848,76.9592,78.2527,2975400.0],["2016-02-17",79.1079,79.6519,77.8477,78.3161,2067600.0],["2016-02-18",78.292,78.3917,76.8656,76.9955,2020800.0],["2016-02-19",76.8988,77.5486,76.3881,77.2161,1742700.0],["2016-02-22",77.8719,78.4945,77.603,77.9082,1754400.0],["2016-02-23",78.026,78.4552,76.6147,76.9744,1686600.0],["2016-02-24",76.3881,78.5488,76.0889,78.4854,1900500.0],["2016-02-25",78.9371,80.5288,78.067,80.4834,2421600.0],["2016-02-26",80.9139,84.1034,80.6471,82.7785,4752900.0],["2016-02-29",82.5875,83.9245,81.9144,82.0114,3590400.0],["2016-03-01",82.448,86.0953,82.448,85.2433,3399000.0],["2016-03-02",84.3914,84.8432,82.6602,82.9786,2721000.0],["2016-03-03",83.7305,84.0731,81.969,82.4631,2745000.0],["2016-03-04",82.83,84.164,81.9599,83.9245,2150100.0],["2016-03-07",83.4212,84.3853,82.927,83.7638,1884000.0],["2016-03-08",83.0453,84.5127,82.542,83.7365,2430900.0],["2016-03-09",84.0155,84.5885,83.0392,83.4394,2309100.0],["2016-03-10",84.4157,86.0135,83.8366,84.7704,2690100.0],["2016-03-11",85.7891,87.0049,85.5738,86.356,3137700.0],["2016-03-14",86.1863,86.7502,85.8133,86.0104,1876500.0],["2016-03-15",85.3828,86.3712,85.2039,85.7224,1709400.0],["2016-03-16",86.2014,87.0746,85.7224,87.017,2038500.0],["2016-03-17",86.7168,87.2838,86.2135,87.0412,2473500.0],["2016-03-18",87.1322,87.6173,86.5622,87.5264,2737800.0],["2016-03-21",87.1171,87.4051,82.0236,82.8573,13577700.0],["2016-03-22",82.8118,87.8932,82.7573,85.498,5370000.0],["2016-03-23",85.4162,86.5228,84.8917,85.7982,3561900.0],["2016-03-24",85.3949,85.8588,84.8462,85.3009,1872600.0],["2016-03-28",85.8073,86.3863,85.4192,86.0832,1580400.0],["2016-03-29",85.6314,86.7441,85.3282,86.5895,1975200.0],["2016-03-30",87.0594,87.1201,85.6739,86.2348,1823700.0],["2016-03-31",86.1014,86.5561,85.3858,86.3075,2161500.0],["2016-04-01",85.7133,87.3505,85.3616,87.211,1962900.0],["2016-04-04",87.3232,87.7234,85.9771,87.0534,1368900.0],["2016-04-05",86.0529,87.7507,86.0498,87.0867,1823100.0],["2016-04-06",86.7744,88.1903,86.5289,88.157,2206200.0],["2016-04-07",87.8568,88.9119,87.5627,88.7512,3823500.0],["2016-04-08",89.2575,90.1216,89.1362,90.0397,3042000.0],["2016-04-11",90.0276,90.5764,89.1545,89.3515,2355000.0],["2016-04-12",89.2939,90.5339,89.2151,90.2459,2214600.0],["2016-04-13",90.5157,90.9523,89.8548,90.07,2871900.0],["2016-04-14",89.9458,90.161,88.7542,89.2878,2328000.0],["2016-04-15",89.4303,90.2307,89.3394,89.873,1452600.0],["2016-04-18",89.7426,90.1731,88.9877,89.9761,1627500.0],["2016-04-19",90.2338,90.446,89.8215,90.44,1716000.0],["2016-04-20",90.5885,91.4405,89.7093,90.9614,2716800.0],["2016-04-21",91.8649,93.684,88.7209,90.158,5533500.0],["2016-04-22",90.3975,90.9553,89.0635,90.6825,2178900.0],["2016-04-25",90.3096,91.0524,90.0913,90.728,2079900.0],["2016-04-26",90.925,91.2191,90.6461,90.9917,3489600.0],["2016-04-27",91.0402,91.0948,89.8972,90.5855,2376300.0],["2016-04-28",89.9427,90.4703,87.6537,87.8053,3502800.0],["2016-04-29",87.7355,87.8538,86.5592,87.1079,2243400.0],["2016-05-02",86.5076,87.9447,85.7194,87.7749,2368200.0],["2016-05-03",87.393,87.6234,86.6592,87.6203,1727400.0],["2016-05-04",87.3111,87.7507,86.8927,87.6203,1549200.0],["2016-05-05",87.9235,88.2995,87.1565,87.584,1527900.0],["2016-05-06",87.5051,88.069,87.3444,88.069,1201200.0],["2016-05-09",87.5567,88.6815,87.5567,88.4693,1607100.0],["2016-05-10",88.7633,89.9184,88.7633,89.7426,2351100.0],["2016-05-11",89.8669,89.8669,88.73,89.1362,1866600.0],["2016-05-12",90.0064,90.2944,89.1362,89.7972,3107700.0],["2016-05-13",89.6426,90.3187,88.7755,88.8846,2073000.0],["2016-05-16",89.2878,90.3459,89.1726,90.252,1314000.0],["2016-05-17",89.779,90.4066,88.5572,88.7361,1951200.0],["2016-05-18",88.7482,89.3137,88.1674,88.5506,1554300.0],["2016-05-19",88.4928,88.7756,87.4073,87.6719,1419300.0],["2016-05-20",88.1766,88.7087,87.8634,88.058,1099800.0],["2016-05-23",88.3803,89.0827,87.903,89.0036,2098200.0],["2016-05-24",88.4107,89.3807,87.3587,88.7604,2063100.0],["2016-05-25",89.0948,89.481,88.5019,88.5566,1756200.0],["2016-05-26",88.5323,89.1344,87.6962,87.6962,1931700.0],["2016-05-27",87.836,88.8972,87.7631,88.7208,1394400.0],["2016-05-31",88.8547,89.3928,88.1128,88.508,1727400.0],["2016-06-01",88.3712,88.6752,87.9881,88.584,1047000.0],["2016-06-02",88.5506,88.7969,87.9668,88.7938,1603500.0],["2016-06-03",88.4685,88.8212,87.6293,88.4806,1371600.0],["2016-06-06",88.6418,89.7881,88.4806,89.2317,2217600.0],["2016-06-07",89.2955,89.6817,89.1252,89.3411,1755900.0],["2016-06-08",89.3928,89.9949,89.1192,89.7881,2028900.0],["2016-06-09",89.1678,89.5935,88.4137,89.0979,1359900.0],["2016-06-10",88.6904,89.4171,88.2587,88.7999,1693800.0],["2016-06-13",88.6904,89.0827,88.131,88.6175,1902600.0],["2016-06-14",88.2891,88.8698,87.8938,88.8303,2088600.0],["2016-06-15",89.18,89.3867,88.3985,88.4563,2355300.0],["2016-06-16",88.2921,88.4502,87.383,88.3408,1538700.0],["2016-06-17",88.1553,88.3773,87.1732,87.6627,2236200.0],["2016-06-20",88.5445,89.0888,87.9668,88.0428,1625700.0],["2016-06-21",88.3651,88.4715,87.3404,87.4164,1407600.0],["2016-06-22",87.4164,88.2587,87.4134,88.1522,1638000.0],["2016-06-23",89.0097,89.1648,87.8299,87.8512,3021300.0],["2016-06-24",85.811,87.4134,85.6194,86.2762,5037300.0],["2016-06-27",85.5951,86.2367,84.7529,85.2333,2813400.0],["2016-06-28",85.9539,88.3986,85.9387,88.1948,3028800.0],["2016-06-29",88.885,89.0796,87.5411,88.3012,1894500.0],["2016-06-30",88.6175,89.4475,87.8634,89.2925,1875300.0],["2016-07-01",89.4597,89.7486,88.9215,89.332,1322400.0],["2016-07-05",88.9063,89.8124,88.66,89.5935,1584900.0],["2016-07-06",89.031,91.3631,88.8516,91.1533,3020100.0],["2016-07-07",91.0712,92.1992,91.0712,91.8557,2211900.0],["2016-07-08",92.4881,93.6374,92.3422,93.1996,1875600.0],["2016-07-11",92.7131,94.0114,92.1293,93.4033,1625700.0],["2016-07-12",93.7135,94.1513,92.929,92.9442,1747800.0],["2016-07-13",93.0232,93.7773,92.9928,93.3121,1015200.0],["2016-07-14",93.8169,93.8169,92.8317,93.1175,1359000.0],["2016-07-15",93.0293,93.8685,92.7709,93.0111,1536600.0],["2016-07-18",92.6553,93.601,92.479,93.4216,1225800.0],["2016-07-19",93.6557,94.0023,93.1327,93.9537,1455600.0],["2016-07-20",94.2577,95.0118,93.8168,94.8962,2863500.0],["2016-07-21",90.7307,91.2172,86.7323,88.3681,10390800.0],["2016-07-22",88.6448,89.8124,88.6448,89.2651,3504600.0],["2016-07-25",89.5387,89.7941,89.1769,89.7546,2052000.0],["2016-07-26",89.8611,89.9979,88.5688,89.0583,1818900.0],["2016-07-27",89.253,89.5084,88.356,88.8759,2060100.0],["2016-07-28",88.8759,90.685,88.4381,90.5756,1834500.0],["2016-07-29",90.6243,91.1351,90.3172,91.1351,2472600.0],["2016-08-01",90.0009,91.1685,90.0009,90.4144,1536900.0],["2016-08-02",90.6212,91.804,90.3871,91.7432,2208000.0],["2016-08-03",92.032,92.0959,90.9769,91.6763,1577100.0],["2016-08-04",91.8922,92.032,90.9982,91.2263,1188300.0],["2016-08-05",91.4817,91.6185,90.758,91.3327,1417800.0],["2016-08-08",91.4695,91.6854,90.1925,90.4783,1812000.0],["2016-08-09",90.5999,90.8705,89.785,89.785,2034900.0],["2016-08-10",90.0648,90.2168,89.7364,90.1408,1210200.0],["2016-08-11",90.6455,90.8006,89.928,90.2259,1596000.0],["2016-08-12",89.7881,90.0283,89.3077,89.9431,1258800.0],["2016-08-15",90.3719,90.5482,89.9523,90.1013,1019400.0],["2016-08-16",90.153,90.5026,88.6023,88.6418,1747200.0],["2016-08-17",88.5015,88.5991,87.4617,87.7148,3317100.0],["2016-08-18",87.6813,88.3765,87.663,87.9984,1365900.0],["2016-08-19",87.7178,87.855,87.0012,87.7514,2834100.0],["2016-08-22",87.5349,88.4985,87.3885,87.788,3432300.0],["2016-08-23",88.2911,89.337,87.791,88.776,2165400.0],["2016-08-24",88.3673,88.5899,87.2879,87.4586,1432800.0],["2016-08-25",87.2604,87.7209,87.1506,87.3671,1916400.0],["2016-08-26",87.4251,88.1722,86.8793,87.1567,1618200.0],["2016-08-29",87.1781,87.8154,86.8701,87.419,2464500.0],["2016-08-30",87.2574,88.0075,87.172,87.4281,1933200.0],["2016-08-31",87.5196,87.5806,86.4249,86.5133,1508100.0],["2016-09-01",86.4097,87.294,86.2054,86.989,3056400.0],["2016-09-02",87.0744,87.6264,86.7939,87.3428,1274100.0],["2016-09-06",87.6325,87.6325,86.6292,86.9464,1110900.0],["2016-09-07",86.7817,87.5471,86.2785,87.3611,2036700.0],["2016-09-08",86.9646,87.2391,86.2724,86.4035,1805400.0],["2016-09-09",85.7022,85.8516,83.6713,83.6713,3446100.0],["2016-09-12",83.3664,85.3973,83.3329,85.1838,2965500.0],["2016-09-13",85.0039,85.2143,83.4426,83.4762,3028800.0],["2016-09-14",83.8085,84.516,83.6835,84.0434,2094900.0],["2016-09-15",84.2355,84.7721,83.8573,84.3879,2083500.0],["2016-09-16",84.2202,84.3513,82.848,83.5463,2888400.0],["2016-09-19",83.095,83.9854,82.8815,83.4091,2578500.0],["2016-09-20",83.8574,84.5008,83.7079,83.9092,2382900.0],["2016-09-21",83.8604,84.9185,83.2932,84.888,1745400.0],["2016-09-22",85.1838,85.5955,84.8362,85.2661,1646100.0],["2016-09-23",85.4247,86.5804,85.321,86.2968,2288400.0],["2016-09-26",86.0346,86.2785,85.4308,85.4766,1622100.0],["2016-09-27",85.3332,86.2236,84.9246,86.1078,1290000.0],["2016-09-28",86.5468,86.5468,85.5741,85.9675,1975800.0],["2016-09-29",85.9218,86.1444,84.2416,84.5587,2199900.0],["2016-09-30",84.9948,85.2905,83.8238,84.3635,2174400.0],["2016-10-03",84.1379,84.2812,83.836,84.1135,1827900.0],["2016-10-04",84.1745,84.3818,82.6376,82.6376,2787600.0],["2016-10-05",82.8998,83.2536,82.5217,82.97,2238000.0],["2016-10-06",82.851,83.7689,82.4882,83.5737,2494200.0],["2016-10-07",82.6925,82.6925,79.7072,81.9484,7021800.0],["2016-10-10",82.7992,83.8482,82.3326,82.5583,2233800.0],["2016-10-11",82.2229,82.3449,80.991,81.5429,3750600.0],["2016-10-12",81.5642,82.2351,81.2623,82.0369,1563900.0],["2016-10-13",81.4728,82.4912,81.1343,82.168,1851900.0],["2016-10-14",82.6681,82.7078,81.8387,81.8448,1602300.0],["2016-10-17",81.8692,82.4638,81.8204,82.2076,1522800.0],["2016-10-18",82.7321,82.8023,81.9363,82.5919,1257600.0],["2016-10-19",82.5644,82.9883,82.0338,82.7901,1886100.0],["2016-10-20",83.1133,84.5343,83.0218,84.1104,2870700.0],["2016-10-21",83.4426,84.6593,83.2414,84.5099,2208300.0],["2016-10-24",84.9338,85.0984,84.2294,84.7356,2767800.0],["2016-10-25",77.9263,78.6734,75.2216,75.5052,18016200.0],["2016-10-26",75.4838,76.8194,75.3192,75.9992,4842600.0],["2016-10-27",76.0174,76.2461,75.0538,75.5021,3520500.0],["2016-10-28",75.3527,75.8406,73.7152,74.6269,5139600.0],["2016-10-31",75.0996,75.4442,74.3312,74.6666,2891700.0],["2016-11-01",74.9685,74.9685,73.026,73.3767,4023900.0],["2016-11-02",73.4743,74.319,73.3066,73.9408,2793600.0],["2016-11-03",74.3891,74.7245,73.5749,73.6481,2035500.0],["2016-11-04",74.0323,74.8526,73.9469,73.9591,2447700.0],["2016-11-07",75.1575,75.8314,74.7367,75.6149,3018000.0],["2016-11-08",75.868,77.1762,75.7796,76.9017,3805500.0],["2016-11-09",76.1425,78.704,75.6546,78.5942,4071600.0],["2016-11-10",78.7375,82.0521,78.7253,80.811,6203100.0],["2016-11-11",80.4756,80.9147,79.4541,79.82,2964900.0],["2016-11-14",80.0273,80.3902,79.6614,80.314,3858300.0],["2016-11-15",80.6921,81.3051,80.0914,81.0306,3159900.0],["2016-11-16",80.847,80.9969,80.0731,80.1404,2252400.0],["2016-11-17",80.532,80.9297,80.168,80.3637,2541900.0],["2016-11-18",80.3637,80.8593,79.5347,79.6234,2427600.0],["2016-11-21",79.6081,81.4619,79.55,81.413,2621100.0],["2016-11-22",81.3671,82.5785,81.2753,82.2206,3322800.0],["2016-11-23",82.0462,83.5145,82.0462,83.331,2383800.0],["2016-11-25",83.2239,84.1233,83.1352,84.1141,1131600.0],["2016-11-28",83.7256,84.1722,83.4931,83.8235,3076800.0],["2016-11-29",83.9214,84.885,83.3769,84.5271,2514300.0],["2016-11-30",84.625,84.7381,82.1227,82.1869,3554700.0],["2016-12-01",82.0309,82.4286,80.7584,81.3335,3781200.0],["2016-12-02",81.3304,81.3334,80.0394,81.0826,3198300.0],["2016-12-05",80.9664,81.5323,80.4708,81.4925,2538900.0],["2016-12-06",81.6883,82.1257,81.1346,81.5108,1866600.0],["2016-12-07",81.3151,82.5265,80.7247,82.5265,2368500.0],["2016-12-08",82.19,83.2056,81.8627,83.0098,2474700.0],["2016-12-09",82.9272,83.6399,82.7253,82.8752,2104200.0],["2016-12-12",82.9884,82.9884,81.5414,82.8262,2570700.0],["2016-12-13",83.3371,83.3861,82.3705,82.4683,2308500.0],["2016-12-14",82.4897,82.6672,81.2386,81.52,2815500.0],["2016-12-15",81.5353,82.3429,81.517,81.8963,2857800.0],["2016-12-16",81.7739,83.4686,81.6883,83.1321,3884700.0],["2016-12-19",83.1505,83.2881,81.5476,82.2511,2683800.0],["2016-12-20",81.9728,82.1074,81.1071,81.4283,2417400.0],["2016-12-21",81.6577,83.0924,81.2233,82.9639,2336100.0],["2016-12-22",83.331,83.4319,82.3246,82.658,1253100.0],["2016-12-23",82.814,83.3463,82.0737,83.2973,1430100.0],["2016-12-27",83.2453,83.5665,82.7681,83.3218,1165200.0],["2016-12-28",83.5971,83.6614,82.658,82.6855,1419900.0],["2016-12-29",82.5938,83.1322,82.1991,82.9394,1093800.0],["2016-12-30",83.3371,83.3371,81.9972,82.2083,1761000.0],["2017-01-03",82.814,84.007,82.6825,83.9826,2670600.0],["2017-01-04",84.1477,84.8972,84.0407,84.5515,1897800.0],["2017-01-05",83.7042,84.8238,83.1994,84.4842,2495700.0],["2017-01-06",84.423,85.7568,84.3251,85.3438,2331000.0],["2017-01-09",85.3408,85.4937,84.8054,85.2735,2013000.0],["2017-01-10",84.8758,85.4142,84.472,85.3102,2632500.0],["2017-01-11",84.9217,86.9743,84.9217,86.803,2523300.0],["2017-01-12",86.2462,86.9468,85.7017,86.7357,1948800.0],["2017-01-13",86.803,87.2802,85.8975,87.2129,1740300.0],["2017-01-17",87.0508,87.4026,86.4053,86.9865,2218800.0],["2017-01-18",87.0967,87.9042,86.6225,87.7819,2363100.0],["2017-01-19",87.7513,88.0969,86.0963,86.598,3458400.0],["2017-01-20",86.9651,87.1578,86.2003,86.7601,2747700.0],["2017-01-23",86.7632,87.2221,86.5644,86.8764,3195600.0],["2017-01-24",87.0018,87.4576,85.818,85.8883,4618500.0],["2017-01-25",86.4053,86.699,85.6956,86.699,7054800.0],["2017-01-26",92.248,94.5025,91.312,93.3003,9041100.0],["2017-01-27",93.2453,94.8299,92.8721,93.3616,4503900.0],["2017-01-30",93.1933,93.8357,92.4775,93.2484,3495600.0],["2017-01-31",92.6151,93.2667,91.8259,92.9363,2738100.0],["2017-02-01",92.4438,93.7837,92.2878,93.6613,2311500.0],["2017-02-02",93.8326,94.0223,92.8629,92.9516,2213700.0],["2017-02-03",93.8326,93.8326,92.6886,92.9945,1762800.0],["2017-02-06",92.8384,93.1963,92.3061,92.3734,1756800.0],["2017-02-07",92.6335,92.9883,92.2328,92.3979,1430700.0],["2017-02-08",92.45,93.4411,92.3857,93.4105,1294800.0],["2017-02-09",93.5328,93.903,93.3309,93.7561,1574700.0],["2017-02-10",93.802,94.1294,93.3799,93.75,1219500.0],["2017-02-13",93.9122,94.732,93.6062,94.7136,2231700.0],["2017-02-14",94.3496,94.8299,93.8571,94.7993,2446800.0],["2017-02-15",94.5913,94.8605,94.0101,94.8023,1710900.0],["2017-02-16",94.8054,95.5763,94.319,95.1878,1766400.0],["2017-02-17",95.2123,95.4937,95.0043,95.2429,1423200.0],["2017-02-21",95.2398,95.974,94.9889,95.6007,1749600.0],["2017-02-22",95.3958,95.8485,95.1021,95.5824,1226100.0],["2017-02-23",95.6008,95.8063,95.0548,95.1499,1093200.0],["2017-02-24",94.7112,95.9014,94.7112,95.9014,1464300.0],["2017-02-27",96.0057,96.1192,94.975,95.1499,1048200.0],["2017-02-28",94.8646,95.1744,94.3217,94.6407,1836600.0],["2017-03-01",95.6959,97.1314,95.3738,96.7327,2513100.0],["2017-03-02",96.4811,96.5302,95.8002,95.9995,1306500.0],["2017-03-03",95.9535,96.1928,95.248,95.6805,1160400.0],["2017-03-06",95.4536,95.9443,95.2051,95.4904,1224300.0],["2017-03-07",95.2511,95.6805,95.2051,95.2664,1258800.0],["2017-03-08",95.0885,96.7725,94.9137,95.3953,2045100.0],["2017-03-09",95.2818,95.6284,95.0486,95.1529,1645200.0],["2017-03-10",95.5486,96.1008,95.291,95.6713,1196700.0],["2017-03-13",95.5456,95.8339,95.1407,95.6683,961500.0],["2017-03-14",95.1714,95.475,94.5548,95.1315,1288200.0],["2017-03-15",95.245,96.0517,94.972,95.8861,1745400.0],["2017-03-16",95.9352,96.2327,95.202,95.4965,1344900.0],["2017-03-17",95.9075,96.2848,95.6407,96.1253,2218200.0],["2017-03-20",96.1621,96.1621,95.2726,95.7419,1149000.0],["2017-03-21",95.5885,96.0977,94.3554,94.4597,2726100.0],["2017-03-22",94.5885,95.6989,93.7695,95.5977,1772700.0],["2017-03-23",95.3769,96.0854,94.8462,95.3186,1412400.0],["2017-03-24",95.3799,95.7511,94.5793,94.9198,1028100.0],["2017-03-27",94.1315,95.11,93.9107,94.926,1895400.0],["2017-03-28",94.8462,95.6928,94.791,95.3769,981300.0],["2017-03-29",95.3063,95.7542,94.6683,95.1315,1762800.0],["2017-03-30",95.1161,95.6038,94.8738,95.1529,1152000.0],["2017-03-31",95.0671,95.4812,94.9137,95.1468,840300.0],["2017-04-03",95.0579,95.6314,93.8769,94.6622,1557600.0],["2017-04-04",94.8002,95.1192,93.9812,94.5917,1551600.0],["2017-04-05",94.5916,95.7726,94.2512,94.8677,1555500.0],["2017-04-06",94.8984,95.6039,94.7082,95.2327,1214700.0],["2017-04-07",95.3523,96.1253,95.2388,96.0302,1367400.0],["2017-04-10",95.9903,96.2388,95.4474,95.656,759000.0],["2017-04-11",95.2665,95.8738,94.9352,95.8247,1033800.0],["2017-04-12",95.8094,96.2235,95.5579,95.9965,1494600.0],["2017-04-13",95.6928,95.9934,94.5671,94.5824,1307100.0],["2017-04-17",94.9751,95.5088,94.791,95.3493,1026900.0],["2017-04-18",95.0272,95.564,94.9812,95.4167,1295100.0],["2017-04-19",95.7174,95.8339,95.1407,95.5609,1936500.0],["2017-04-20",98.4995,99.846,97.294,99.389,4863000.0],["2017-04-21",99.2111,99.7418,98.797,99.5669,2306700.0],["2017-04-24",100.8951,101.1129,99.8062,100.527,2008200.0],["2017-04-25",101.2233,101.6619,100.6159,101.5852,1603500.0],["2017-04-26",101.4778,101.8275,100.6098,101.5116,1839000.0],["2017-04-27",101.6036,103.1803,101.2233,102.9318,1769700.0],["2017-04-28",103.5146,103.6772,102.1558,102.6588,2145900.0],["2017-05-01",102.2294,103.0821,102.0055,102.0055,1334400.0],["2017-05-02",102.1742,102.8674,101.9962,102.6649,1320900.0],["2017-05-03",103.076,103.4716,101.8889,102.5054,1116300.0],["2017-05-04",102.7232,103.9502,102.4165,103.8643,2321700.0],["2017-05-05",104.1311,104.1557,103.1281,103.7508,1387200.0],["2017-05-08",103.8306,104.0943,103.4011,103.6005,1068000.0],["2017-05-09",103.3827,104.1741,103.2539,103.7937,1083000.0],["2017-05-10",103.8029,103.9778,103.2569,103.5851,940500.0],["2017-05-11",103.1496,103.306,101.8981,102.6466,1186500.0],["2017-05-12",102.6312,102.9962,102.3183,102.4656,771000.0],["2017-05-15",102.3766,102.9104,102.2662,102.4288,1220400.0],["2017-05-16",102.4594,103.349,102.3306,103.3336,1746900.0],["2017-05-17",103.3337,103.3337,100.9904,101.0089,2122500.0],["2017-05-18",100.8643,102.3096,100.526,101.8545,2106300.0],["2017-05-19",102.0359,102.6233,101.5654,102.2081,1551900.0],["2017-05-22",102.6848,102.6848,101.3656,101.9252,1419000.0],["2017-05-23",102.0267,102.5771,101.793,102.0667,1362900.0],["2017-05-24",102.0667,102.8601,101.6731,102.3342,1086300.0],["2017-05-25",102.654,102.8785,102.0052,102.7371,1581900.0],["2017-05-26",102.5618,103.1461,102.4173,103.0015,1214400.0],["2017-05-30",103.0015,103.3121,102.7493,103.1276,1363500.0],["2017-05-31",103.2137,103.3244,101.7684,102.0236,3105600.0],["2017-06-01",102.2512,104.3238,102.0113,104.2285,2511300.0],["2017-06-02",104.5022,106.664,104.1393,106.215,2207100.0],["2017-06-05",106.1781,106.2027,104.8404,105.2494,1261500.0],["2017-06-06",105.1972,105.5539,104.5545,104.6529,1837800.0],["2017-06-07",104.9143,105.065,103.9764,104.6344,942300.0],["2017-06-08",104.6344,107.0023,104.6344,106.3903,2656800.0],["2017-06-09",106.4918,109.0534,106.4918,108.5244,3853800.0],["2017-06-12",108.4014,108.8689,106.4795,106.9961,3493200.0],["2017-06-13",107.3744,108.9088,107.2021,108.629,1824300.0],["2017-06-14",109.038,109.0565,106.9316,108.4568,2029200.0],["2017-06-15",107.3836,108.1493,107.1683,108.0909,1342200.0],["2017-06-16",108.1585,108.2108,107.1837,107.7987,2610300.0],["2017-06-19",108.4322,109.7822,108.3461,109.7822,2385000.0],["2017-06-20",109.7822,110.8831,109.7822,110.0774,2122200.0],["2017-06-21",109.8806,110.6033,109.1303,109.2902,1590900.0],["2017-06-22",109.1303,109.3794,108.5767,109.0903,1056300.0],["2017-06-23",109.0903,109.8529,108.8842,109.8129,1793100.0],["2017-06-26",110.0897,110.5817,109.8406,110.3911,1820700.0],["2017-06-27",110.5017,111.1814,109.8375,110.1389,1411500.0],["2017-06-28",110.7324,111.495,110.6986,111.0214,1529700.0],["2017-06-29",110.9723,111.3536,108.3707,108.4415,2106900.0],["2017-06-30",108.7705,109.0841,107.8049,107.9248,2954700.0],["2017-07-03",108.7951,109.4347,108.0632,108.6229,920400.0],["2017-07-05",108.7059,108.8627,107.5866,107.9617,2367300.0],["2017-07-06",107.4451,107.8971,106.6701,107.5773,2074200.0],["2017-07-07",107.5312,108.6598,107.0176,108.2538,1700100.0],["2017-07-10",108.1708,108.6752,107.8664,108.2231,1211700.0],["2017-07-11",108.2446,108.8197,107.6911,108.6352,1650000.0],["2017-07-12",109.1672,109.8129,108.4783,109.4624,1802400.0],["2017-07-13",109.6899,110.0282,109.1456,109.2133,1138500.0],["2017-07-14",109.2778,109.856,109.1487,109.6192,1357500.0],["2017-07-17",109.9821,111.0953,109.7822,110.5202,1483200.0],["2017-07-18",110.3234,110.5694,109.6653,110.1419,1838400.0],["2017-07-19",110.5479,110.9661,110.062,110.6186,1861800.0],["2017-07-20",108.2723,109.9667,103.8718,107.8695,9246300.0],["2017-07-21",107.6327,108.6844,106.7962,108.2969,2723400.0],["2017-07-24",108.1647,108.6475,107.6419,108.137,1761900.0],["2017-07-25",108.5798,108.8381,107.608,108.3123,1503600.0],["2017-07-26",108.4875,108.8689,107.6388,107.8141,1252800.0],["2017-07-27",107.8233,108.0109,105.6123,106.2704,2633700.0],["2017-07-28",106.2704,106.3165,104.8589,105.2863,2364300.0],["2017-07-31",105.3079,105.4247,103.678,103.715,2665500.0],["2017-08-01",103.6781,104.5944,102.8078,103.6596,3249900.0],["2017-08-02",103.7549,104.3884,103.1276,103.6535,2301900.0],["2017-08-03",104.0501,104.0501,101.9959,102.7186,2553600.0],["2017-08-04",103.1368,103.6381,102.6264,103.0384,1574700.0],["2017-08-07",103.2752,103.9364,102.6294,102.8293,1357500.0],["2017-08-08",102.7555,103.2445,101.9344,102.2481,1654200.0],["2017-08-09",101.7684,103.8902,101.6485,103.226,2286600.0],["2017-08-10",102.9031,103.1891,101.7869,102.1067,2422500.0],["2017-08-11",101.9344,102.774,101.6669,102.0574,1527000.0],["2017-08-14",102.7955,103.8902,102.3988,103.7888,1887300.0],["2017-08-15",103.7549,103.7549,102.2481,102.2696,1785600.0],["2017-08-16",102.4855,103.136,102.1248,102.7969,1671300.0],["2017-08-17",102.5718,102.9017,101.5297,101.6037,1394700.0],["2017-08-18",101.502,101.9459,100.8391,101.4218,1661400.0],["2017-08-21",101.4311,102.134,100.7158,101.6222,2089500.0],["2017-08-22",102.097,104.6066,102.097,104.5233,2601000.0],["2017-08-23",103.9252,104.252,102.7567,103.5182,1548000.0],["2017-08-24",103.842,103.8512,103.0743,103.4535,1330800.0],["2017-08-25",103.8266,104.8409,103.176,104.5634,1588500.0],["2017-08-28",104.1503,105.5777,104.1133,104.4894,1443600.0],["2017-08-29",103.953,104.1225,102.7074,102.7074,1727700.0],["2017-08-30",102.7044,104.6066,102.5441,104.2058,2228100.0],["2017-08-31",104.7885,105.217,104.3168,104.5973,2238600.0],["2017-09-01",104.8902,106.5612,104.4771,105.9384,2123100.0],["2017-09-05",105.812,107.6927,105.6055,106.3577,1884000.0],["2017-09-06",106.407,106.8818,105.3218,105.7349,1536300.0],["2017-09-07",105.6209,105.7349,104.104,104.6836,1576800.0],["2017-09-08",104.8069,106.4471,103.6724,106.2251,2180700.0],["2017-09-11",106.8541,107.1439,105.9631,107.1408,1894200.0],["2017-09-12",107.4429,108.6422,107.3504,108.0133,1691700.0],["2017-09-13",107.9855,108.485,106.703,106.9558,1109100.0],["2017-09-14",106.9496,107.3073,106.293,106.8387,1436400.0],["2017-09-15",106.7554,106.7554,105.0289,105.1245,2881500.0],["2017-09-18",105.2971,105.2971,104.3445,104.7299,1946700.0],["2017-09-19",105.1923,106.1049,104.7515,105.6671,2140500.0],["2017-09-20",105.9692,107.2425,105.6209,106.9928,2290200.0],["2017-09-21",107.0699,108.4203,106.9497,107.7851,2082300.0],["2017-09-22",107.9332,108.0041,106.0803,107.8314,1710600.0],["2017-09-25",107.1038,108.8087,107.0483,108.522,1562100.0],["2017-09-26",109.4469,110.9884,108.2075,108.5651,2572500.0],["2017-09-27",108.5497,108.9567,106.6321,107.8561,1722600.0],["2017-09-28",107.3658,110.2546,107.2888,110.0758,3196200.0],["2017-09-29",110.0666,112.2155,109.9186,110.3841,2349900.0],["2017-10-02",110.3224,110.9021,109.601,110.8126,2297100.0],["2017-10-03",115.5359,116.3035,113.2883,115.4187,6070500.0],["2017-10-04",115.6129,116.1278,114.4506,115.357,2115000.0],["2017-10-05",117.1729,117.4627,116.0384,117.1236,2491500.0],["2017-10-06",116.8615,118.2766,116.5378,118.2242,2153400.0],["2017-10-09",118.0793,118.2304,117.0003,117.771,1712100.0],["2017-10-10",117.808,118.1811,116.9941,117.6076,1315500.0],["2017-10-11",117.213,118.3106,117.0311,118.0917,1389300.0],["2017-10-12",117.7895,118.6928,117.5213,118.2551,1328400.0],["2017-10-13",118.8408,119.3649,118.3074,118.9549,2194500.0],["2017-10-16",119.1583,119.2046,118.0269,118.4092,1422300.0],["2017-10-17",118.5602,118.6959,117.5922,117.9806,1557000.0],["2017-10-18",118.3321,118.7699,117.9529,118.4154,1360800.0],["2017-10-19",118.2396,119.5345,118.0731,119.4883,1151700.0],["2017-10-20",120.0802,120.4224,119.4204,120.1449,1587600.0],["2017-10-23",120.2651,120.3361,118.7699,119.183,2357100.0],["2017-10-24",117.9128,121.5015,117.8851,119.9014,2487300.0],["2017-10-25",120.2744,121.2887,118.887,121.0205,2174700.0],["2017-10-26",121.3535,122.7717,120.7985,122.2414,1793400.0],["2017-10-27",122.2537,122.7008,121.1346,122.485,1804800.0],["2017-10-30",122.4356,122.7131,121.3782,121.5477,1234800.0],["2017-10-31",121.5755,122.4942,121.5354,121.8252,1335300.0],["2017-11-01",121.0544,122.1458,120.6783,122.0163,1125900.0],["2017-11-02",122.374,122.374,120.5118,120.8879,1535700.0],["2017-11-03",121.224,122.7408,120.854,122.4295,1021500.0],["2017-11-06",121.7728,122.6206,121.2733,121.4521,1134600.0],["2017-11-07",121.6741,122.0996,121.2703,121.4737,971700.0],["2017-11-08",121.6742,122.2106,120.703,121.9362,1121700.0],["2017-11-09",121.7265,121.7265,118.6651,119.3217,1343700.0],["2017-11-10",119.1646,120.2929,119.1646,120.071,750300.0],["2017-11-13",119.4759,120.4686,119.2601,120.148,909600.0],["2017-11-14",120.0031,120.3022,119.2231,119.9692,814200.0],["2017-11-15",119.1645,119.4636,118.4215,118.9919,1002600.0],["2017-11-16",118.9826,120.1444,118.7663,119.8941,1526100.0],["2017-11-17",119.4059,119.9806,119.1464,119.5697,968100.0],["2017-11-20",119.4275,120.3607,119.3472,119.789,676800.0],["2017-11-21",120.1722,120.577,119.6686,120.543,1046400.0],["2017-11-22",120.7376,121.0373,120.1537,120.6758,977400.0],["2017-11-24",121.1208,122.0199,121.1023,121.748,444600.0],["2017-11-27",121.7387,122.0477,120.475,120.5677,1518600.0],["2017-11-28",121.164,122.8665,120.9385,122.8326,1762200.0],["2017-11-29",122.8634,123.2744,121.2938,121.7264,1395300.0],["2017-11-30",121.782,124.3064,121.6831,123.4134,2121300.0],["2017-12-01",123.5586,124.1303,120.8921,122.0694,1964400.0],["2017-12-04",122.7429,126.8864,122.7429,125.7339,2682300.0],["2017-12-05",125.4867,126.4105,124.6246,125.3075,1683600.0],["2017-12-06",124.4948,125.1004,123.3948,123.9603,1116900.0],["2017-12-07",123.9109,125.635,123.9109,125.5918,1127700.0],["2017-12-08",125.5917,127.9122,125.4496,126.3271,1727400.0],["2017-12-11",126.1541,126.6485,125.2797,125.9903,938700.0],["2017-12-12",126.2962,126.6361,125.5454,125.7617,1066800.0],["2017-12-13",125.8853,126.2375,125.2488,125.2766,1518600.0],["2017-12-14",125.8328,126.2715,122.9747,123.6637,1335900.0],["2017-12-15",124.3404,125.2673,123.7595,124.7729,2597700.0],["2017-12-18",125.3013,126.287,125.2982,126.1108,1209300.0],["2017-12-19",126.6824,127.8967,126.4044,127.2602,1263600.0],["2017-12-20",127.5939,128.2212,127.081,128.0234,1122900.0],["2017-12-21",128.4591,128.4591,127.0347,127.1552,1255500.0],["2017-12-22",127.6095,127.8319,126.9668,127.6373,1208700.0],["2017-12-26",127.2262,127.804,127.0439,127.1119,548400.0],["2017-12-27",127.495,127.5167,126.4939,126.7442,1040100.0],["2017-12-28",127.0162,127.6619,126.0645,127.631,920400.0],["2017-12-29",127.8566,128.4436,126.494,126.6948,1086600.0],["2018-01-02",126.8647,127.8504,126.6083,127.8257,1099500.0],["2018-01-03",128.1068,128.4652,127.3622,128.3385,1014600.0],["2018-01-04",129.145,130.279,127.6094,127.6403,1669500.0],["2018-01-05",128.6506,130.3871,128.2984,130.2851,1619100.0],["2018-01-08",130.2635,131.1905,130.0936,131.0082,1276200.0],["2018-01-09",131.1348,132.0371,130.9155,131.073,1569600.0],["2018-01-10",130.3656,130.6962,129.4046,129.6271,1050600.0],["2018-01-11",129.9546,131.4438,129.9175,131.4284,898200.0],["2018-01-12",132.1144,134.0671,131.0978,133.7396,3062100.0],["2018-01-16",134.1907,134.4533,130.5262,130.968,2764500.0],["2018-01-17",131.7528,133.1494,130.5509,131.9166,2194500.0],["2018-01-18",131.932,133.9342,131.6323,133.0969,1922100.0],["2018-01-19",133.3132,133.9126,132.5561,133.1092,1959600.0],["2018-01-22",132.8621,133.1031,130.7332,131.9907,1710900.0],["2018-01-23",131.9351,132.618,130.9618,132.618,2137800.0],["2018-01-24",132.9671,134.0856,131.8888,132.6705,2255100.0],["2018-01-25",129.4787,133.1433,128.5394,131.2121,4416900.0],["2018-01-26",131.2245,131.5551,129.2532,130.9093,2871900.0],["2018-01-29",130.9463,132.0309,129.6023,130.0163,2216400.0],["2018-01-30",129.661,130.4428,128.4128,130.1925,1974900.0],["2018-01-31",130.3748,130.4953,128.6939,128.8793,2184600.0],["2018-02-01",128.1593,128.7711,126.185,127.3405,2628900.0],["2018-02-02",127.2695,127.8504,124.3527,124.5597,1980600.0],["2018-02-05",123.5926,125.669,121.4977,121.5008,3576900.0],["2018-02-06",119.8849,125.4589,118.615,125.1376,3170400.0],["2018-02-07",125.3569,126.9914,124.4052,124.6678,2379000.0],["2018-02-08",124.7513,125.0974,119.6902,119.7767,2378400.0],["2018-02-09",120.9261,124.3651,117.8734,123.2404,3061800.0],["2018-02-12",124.1518,125.6257,122.2331,124.7327,1611900.0],["2018-02-13",124.2446,125.842,123.7348,125.3724,1312200.0],["2018-02-14",124.5195,126.1108,124.0282,125.3414,2192400.0],["2018-02-15",126.219,126.3796,123.6235,123.9294,2195700.0],["2018-02-16",123.6822,125.0603,122.7924,124.3033,2297400.0],["2018-02-20",124.0066,124.3033,121.9952,122.5637,1653900.0],["2018-02-21",123.0025,125.2797,122.5637,122.7059,1595100.0],["2018-02-22",123.4134,124.121,122.3598,123.2466,1615200.0],["2018-02-23",123.677,124.0393,122.2279,123.3024,1811700.0],["2018-02-26",124.0393,125.4079,123.6243,125.1602,1518300.0],["2018-02-27",125.2067,125.5597,123.6243,123.677,1485300.0],["2018-02-28",124.2251,126.8261,123.8999,124.3489,2775000.0],["2018-03-01",124.349,124.5347,121.8253,122.779,2257800.0],["2018-03-02",122.3548,122.5839,120.6827,120.8375,2024700.0],["2018-03-05",120.1067,122.3083,119.9581,121.7231,2588100.0],["2018-03-06",121.7169,125.5937,121.0604,124.1786,1613400.0],["2018-03-07",122.7728,126.7425,122.4539,126.2749,1932600.0],["2018-03-08",126.4174,126.6496,124.3458,125.2067,1563900.0],["2018-03-09",126.2161,130.5017,125.2872,130.4119,2475000.0],["2018-03-12",130.3623,130.4335,128.2257,128.5818,1304700.0],["2018-03-13",129.2631,129.678,127.0367,128.1236,1264500.0],["2018-03-14",128.6623,128.6623,126.2099,126.6527,1375200.0],["2018-03-15",127.0676,127.3866,125.9343,127.0397,1085700.0],["2018-03-16",126.8943,127.303,126.1356,126.6558,2133000.0],["2018-03-19",126.5164,126.7672,124.6616,125.5101,1116900.0],["2018-03-20",125.8847,126.7827,125.2562,125.6897,1030800.0],["2018-03-21",125.507,126.9252,125.3088,125.4791,1165500.0],["2018-03-22",124.6059,124.7731,121.6364,121.7231,1689600.0],["2018-03-23",122.1535,122.6273,120.0355,120.2739,1775400.0],["2018-03-26",121.5435,122.7326,120.4226,122.2898,1351500.0],["2018-03-27",122.6335,123.4076,120.3668,120.9861,1401300.0],["2018-03-28",121.367,121.6704,119.1189,119.2923,1791900.0],["2018-03-29",120.1346,122.4507,119.8776,121.4196,1682700.0],["2018-04-02",121.1347,121.9894,117.0907,118.2488,1836600.0],["2018-04-03",118.8278,122.3547,118.3912,121.6983,2206200.0],["2018-04-04",120.0138,122.9679,119.5091,122.7635,1799400.0],["2018-04-05",123.3364,124.5223,122.0358,122.875,1773900.0],["2018-04-06",121.8315,122.8347,119.153,119.4348,2106300.0],["2018-04-09",120.404,122.4693,119.7042,120.4907,1454700.0],["2018-04-10",121.5838,122.0482,119.9333,120.1965,2121900.0],["2018-04-11",119.3511,120.8746,119.2583,120.3389,1772100.0],["2018-04-12",120.8499,121.5156,119.4936,119.7258,1501500.0],["2018-04-13",120.1718,121.0202,119.0168,119.3481,1736700.0],["2018-04-16",120.0602,120.6083,119.5679,120.116,2132700.0],["2018-04-17",120.8715,123.7822,120.5247,123.3704,2817900.0],["2018-04-18",123.2404,125.1633,122.9958,124.1322,1866300.0],["2018-04-19",124.0795,125.2221,122.361,122.6799,1991400.0],["2018-04-20",123.1103,123.1103,120.8282,121.5032,1930500.0],["2018-04-23",121.367,121.3825,119.8559,120.0541,2231100.0],["2018-04-24",118.1652,120.0727,113.4431,114.2853,7386300.0],["2018-04-25",113.9354,116.7006,113.1334,115.4124,3668400.0],["2018-04-26",115.6106,115.9079,113.2975,114.9635,3774000.0],["2018-04-27",114.9635,116.6789,114.3504,116.1618,2651700.0],["2018-04-30",116.1215,117.5769,113.8146,113.8456,2572500.0],["2018-05-01",112.7402,115.8336,112.2045,115.7531,3220200.0],["2018-05-02",115.8862,115.9079,114.7993,114.9201,2925000.0],["2018-05-03",114.8365,115.4125,113.2325,114.6476,2064900.0],["2018-05-04",114.3225,118.029,113.9447,116.9018,1836900.0],["2018-05-07",116.97,117.6822,116.2547,117.2487,1585800.0],["2018-05-08",116.7223,118.5616,116.5953,117.0288,1476600.0],["2018-05-09",117.6202,118.4037,116.2237,117.9175,1536900.0],["2018-05-10",118.0909,118.5956,117.1527,117.806,1753800.0],["2018-05-11",117.4933,119.283,117.4933,118.0042,1656300.0],["2018-05-14",118.3262,119.2087,118.1405,119.0849,1833600.0],["2018-05-15",118.7628,119.1004,117.2765,117.5583,2072700.0],["2018-05-16",117.5583,118.5182,116.7625,118.0135,2276700.0],["2018-05-17",117.5728,118.7273,117.3835,118.0042,1168500.0],["2018-05-18",117.9731,120.6608,117.669,120.2822,2303100.0],["2018-05-21",120.7259,122.3739,120.3939,121.2815,1965900.0],["2018-05-22",121.3715,121.8184,116.3873,116.6821,3249000.0],["2018-05-23",116.6914,119.3294,116.6324,119.3294,3694800.0],["2018-05-24",118.8918,120.2822,117.4083,119.9439,3125700.0],["2018-05-25",119.8104,121.9984,119.7111,121.7346,2874000.0],["2018-05-29",120.7601,121.4677,119.7329,120.4063,3083700.0],["2018-05-30",120.5521,121.0363,118.3207,119.5621,2177700.0],["2018-05-31",119.6615,120.0991,117.6132,117.7001,4695900.0],["2018-06-01",118.4542,120.6266,118.2959,119.7949,2011800.0],["2018-06-04",120.1208,120.4621,118.8638,120.0587,1275000.0],["2018-06-05",120.0866,121.5452,119.6335,121.1697,1653000.0],["2018-06-06",121.1945,122.8115,119.5714,122.7649,1890300.0],["2018-06-07",122.7029,123.5967,122.1256,122.6129,1420800.0],["2018-06-08",122.9108,123.5811,122.169,123.5346,1461000.0],["2018-06-11",123.3887,124.0715,122.6967,123.6805,1243800.0],["2018-06-12",124.1398,125.1112,123.6433,124.8971,2345100.0],["2018-06-13",124.7605,124.9994,122.5942,122.9449,2662800.0],["2018-06-14",123.398,124.835,122.678,124.5122,1346100.0],["2018-06-15",123.6525,125.2353,123.4756,124.7946,2874300.0],["2018-06-18",124.1398,124.1398,123.3112,123.6246,1652700.0],["2018-06-19",122.8332,123.7426,122.3429,123.3981,1642800.0],["2018-06-20",123.4074,124.1367,122.4236,123.4881,1168500.0],["2018-06-21",122.7991,123.8232,122.5167,122.706,1761900.0],["2018-06-22",123.2118,123.7984,122.5166,122.9387,1559400.0],["2018-06-25",122.8146,123.2646,121.1822,122.5725,2217900.0],["2018-06-26",123.1312,124.9374,122.8519,124.385,1832100.0],["2018-06-27",124.4501,126.2191,123.3639,123.6805,1968900.0],["2018-06-28",123.7705,126.3712,123.5253,125.6512,2249700.0],["2018-06-29",125.8777,128.1526,125.8777,126.4891,2359500.0],["2018-07-02",125.9243,126.5761,125.2198,126.2378,1366800.0],["2018-07-03",126.3153,128.1309,124.1956,126.2905,1140300.0],["2018-07-05",126.3743,127.2867,125.3874,127.1998,1324200.0],["2018-07-06",127.0912,128.6026,126.5232,128.3543,1236900.0],["2018-07-09",128.795,129.875,128.4971,128.8477,1350300.0],["2018-07-10",128.7454,130.1016,128.0812,129.9992,1502400.0],["2018-07-11",129.1737,129.723,128.5592,128.8819,1579200.0],["2018-07-12",129.4995,129.5585,127.6622,128.5095,1948500.0],["2018-07-13",128.6554,131.2127,128.5188,129.8471,1618800.0],["2018-07-16",129.8471,130.2692,128.9533,129.3692,1567800.0],["2018-07-17",129.3102,131.8985,128.9812,131.6999,1525200.0],["2018-07-18",131.6999,134.0214,131.6999,132.3734,1725300.0],["2018-07-19",131.8985,133.2051,131.3896,133.1648,1721400.0],["2018-07-20",132.1002,132.693,131.0668,132.2461,1792800.0],["2018-07-23",132.184,132.5161,129.5181,130.834,2668800.0],["2018-07-24",131.5882,135.002,129.7261,133.382,4554000.0],["2018-07-25",133.773,136.0603,132.5223,135.7127,2673600.0],["2018-07-26",136.5476,139.5611,134.4434,139.3562,3939300.0],["2018-07-27",139.3469,139.9149,137.4196,137.7238,2482800.0],["2018-07-30",137.6214,138.028,136.1379,136.6407,1597200.0],["2018-07-31",136.5538,137.938,136.1441,136.7804,2122500.0],["2018-08-01",136.1845,136.8921,134.8314,136.0107,1675500.0],["2018-08-02",135.8958,136.8548,135.1634,136.0479,1701300.0],["2018-08-03",136.9293,138.2235,136.4545,137.4476,1577100.0],["2018-08-06",137.2179,138.3476,136.9883,137.9286,1311000.0],["2018-08-07",137.7951,138.3941,136.6965,137.8231,1051500.0],["2018-08-08",137.9224,138.9311,137.5035,137.6897,984900.0],["2018-08-09",137.969,138.2203,137.1341,137.8107,1293600.0],["2018-08-10",137.6183,138.0776,136.4576,137.4817,1521900.0],["2018-08-13",137.9193,138.689,134.4434,135.0486,2430000.0],["2018-08-14",135.002,136.6841,134.6544,135.4179,1872000.0],["2018-08-15",135.2006,136.47,134.4682,136.1255,1744500.0],["2018-08-16",137.2387,137.7954,136.0602,137.5528,1742700.0],["2018-08-17",137.7549,138.3644,137.1672,137.8762,1217700.0],["2018-08-20",138.0472,138.3364,137.0149,138.0846,1272300.0],["2018-08-21",138.3768,139.6207,138.1001,138.3147,1893600.0],["2018-08-22",138.3769,138.6536,136.4769,136.536,1323300.0],["2018-08-23",136.6137,137.1206,135.3512,136.7661,1540500.0],["2018-08-24",136.8158,139.5927,136.6883,139.1201,1879500.0],["2018-08-27",139.4808,142.239,139.0765,141.4989,2661000.0],["2018-08-28",141.6046,142.6991,140.4571,140.7463,2238600.0],["2018-08-29",140.4416,142.2482,140.1244,141.931,1209900.0],["2018-08-30",141.7756,142.6214,141.2377,141.8658,1422000.0],["2018-08-31",141.4118,142.7302,140.8552,141.6668,1313100.0],["2018-09-04",141.2408,143.0257,141.0075,142.8391,1287900.0],["2018-09-05",142.4162,143.66,142.4162,143.5574,1689000.0],["2018-09-06",143.6631,144.5805,142.9666,143.7844,1284600.0],["2018-09-07",143.0629,144.8292,142.8919,143.8248,1641900.0],["2018-09-10",144.596,145.5942,144.1731,145.2211,995400.0],["2018-09-11",145.2211,146.4245,144.0892,145.9736,1944900.0],["2018-09-12",146.129,146.384,144.596,145.5755,1412400.0],["2018-09-13",145.8523,146.6577,145.4014,146.1104,1080000.0],["2018-09-14",146.1073,146.1228,145.1247,145.5227,1174800.0],["2018-09-17",144.2664,146.1384,144.1016,145.986,1796400.0],["2018-09-18",146.1228,147.5906,145.7683,147.0775,994500.0],["2018-09-19",146.9283,148.7069,146.6608,147.7181,1989300.0],["2018-09-20",148.0694,149.0925,147.5625,148.6322,1494900.0],["2018-09-21",149.1485,149.1485,145.4014,146.1384,5647500.0],["2018-09-24",145.2895,146.0669,143.8902,145.0936,2667600.0],["2018-09-25",145.6346,145.6346,142.8391,143.5388,2160000.0],["2018-09-26",143.4019,143.8404,142.1332,142.4535,1619700.0],["2018-09-27",142.9199,143.0567,141.1537,141.6481,1935300.0],["2018-09-28",141.6139,142.4193,141.0542,141.5517,2406900.0],["2018-10-01",142.6836,143.8092,142.0803,142.1083,1976100.0],["2018-10-02",142.4691,143.035,141.0542,141.1755,1820100.0],["2018-10-03",141.5269,141.701,136.9838,137.5093,4476600.0],["2018-10-04",137.1019,137.6616,135.8612,136.5982,2236800.0],["2018-10-05",136.822,137.7456,136.1037,137.4284,1848900.0],["2018-10-08",137.5061,138.1094,136.4768,137.6181,1512300.0],["2018-10-09",132.9133,135.2983,131.1937,132.0737,3801000.0],["2018-10-10",131.2683,131.9835,128.8055,128.9828,3026400.0],["2018-10-11",128.3826,130.2483,125.7488,126.6288,2781600.0],["2018-10-12",128.7651,129.2875,125.3632,126.551,2586300.0],["2018-10-15",126.464,126.5977,124.8097,125.0989,1985100.0],["2018-10-16",125.6959,129.1289,125.0118,129.0263,2589900.0],["2018-10-17",128.5443,128.6593,126.6661,127.7016,2503500.0],["2018-10-18",127.6581,128.4728,125.4285,126.5044,2580600.0],["2018-10-19",126.722,127.1667,124.7474,125.4347,2690100.0],["2018-10-22",126.2432,126.4577,124.8563,125.5529,1754400.0],["2018-10-23",123.6249,125.9198,120.6552,124.99,2438700.0],["2018-10-24",124.903,125.5404,120.1266,120.6211,2993100.0],["2018-10-25",114.433,117.157,110.4776,114.433,7341300.0],["2018-10-26",113.7644,117.5146,111.3762,115.1917,6425100.0],["2018-10-29",116.8553,117.6856,112.6947,114.0349,3220800.0],["2018-10-30",114.377,119.8188,113.9012,119.6571,3907800.0],["2018-10-31",121.1994,124.4987,120.5029,122.3531,4759200.0],["2018-11-01",122.1074,124.6573,121.7498,123.7182,3300000.0],["2018-11-02",124.5485,127.2942,123.5223,125.1237,3701400.0],["2018-11-05",124.4055,126.4049,124.2095,125.6648,2103300.0],["2018-11-06",125.2263,126.3489,125.2263,125.9602,1752300.0],["2018-11-07",127.2787,129.3683,126.265,128.9796,2089200.0],["2018-11-08",128.3173,129.7104,127.3222,129.1538,2431200.0],["2018-11-09",127.2601,129.8037,126.719,128.9983,2014500.0],["2018-11-12",127.6021,129.1413,126.9957,127.1978,1938600.0],["2018-11-13",127.4155,130.124,127.2258,129.5953,2666400.0],["2018-11-14",130.3323,132.593,128.594,129.0169,3978900.0],["2018-11-15",127.9388,132.2265,126.5272,131.1826,2204400.0],["2018-11-16",130.0608,133.0959,129.5342,132.1081,2403000.0],["2018-11-19",132.0956,132.3948,128.0416,129.3971,2545800.0],["2018-11-20",127.0912,128.4903,125.3774,127.7705,4481700.0],["2018-11-21",128.372,130.5968,127.1723,127.9015,2163000.0],["2018-11-23",127.5743,130.5314,127.4216,129.3473,879900.0],["2018-11-26",130.8741,130.8835,127.5337,128.238,1795800.0],["2018-11-27",127.3342,128.4217,125.1873,125.7139,2560800.0],["2018-11-28",125.9757,129.8209,124.5611,129.7773,2668800.0],["2018-11-29",129.6527,131.6033,129.1946,130.7994,1713000.0],["2018-11-30",130.8243,132.2078,130.4005,132.1423,1809300.0],["2018-12-03",133.2299,135.2366,129.9549,130.3569,2961300.0],["2018-12-04",130.6217,131.5628,126.6083,126.6986,3169800.0],["2018-12-06",124.6607,126.1907,122.7911,124.963,3864600.0],["2018-12-07",124.533,126.842,120.9028,121.3702,2209800.0],["2018-12-10",121.1739,123.2086,119.7903,122.6041,2130300.0],["2018-12-11",124.2525,124.8134,120.8996,121.7908,1608300.0],["2018-12-12",123.0123,123.6979,121.9061,122.0089,1359300.0],["2018-12-13",122.3362,123.1276,119.6532,120.2453,2412900.0],["2018-12-14",119.8215,121.1022,119.5473,120.2795,3093900.0],["2018-12-17",122.2333,123.084,116.1508,117.3037,3198600.0],["2018-12-18",118.6156,121.0149,118.2697,119.6283,2797500.0],["2018-12-19",120.9028,123.0747,117.7275,118.4847,2316300.0],["2018-12-20",117.768,119.9679,117.0576,118.2198,3437100.0],["2018-12-21",118.1513,120.8778,117.2539,117.3349,3852000.0],["2018-12-24",116.5995,117.2757,113.7982,113.8107,1065600.0],["2018-12-26",114.6177,120.5382,113.8418,120.5039,1957800.0],["2018-12-27",119.0456,121.8906,117.2383,121.8906,1804200.0],["2018-12-28",122.4328,123.5639,120.8156,121.3951,1665300.0],["2018-12-31",121.7566,122.7163,121.2113,122.6041,1544400.0],["2019-01-02",121.3328,123.137,120.454,122.2208,1522500.0],["2019-01-03",121.8002,121.8002,117.6621,118.5315,2587200.0],["2019-01-04",120.775,123.6324,117.9924,121.6724,3172500.0],["2019-01-07",121.8095,125.4491,121.8095,123.3894,2589900.0],["2019-01-08",123.7602,125.259,122.4296,124.265,1773900.0],["2019-01-09",124.5174,125.5239,122.8409,124.0624,2947800.0],["2019-01-10",123.5857,124.8539,122.037,124.5018,1305000.0],["2019-01-11",123.2554,124.293,122.5418,123.3738,1699500.0],["2019-01-14",123.4174,124.6607,121.7223,123.9565,1699200.0],["2019-01-15",117.7867,119.4943,115.6055,118.8586,7717500.0],["2019-01-16",118.5844,120.9651,118.5844,120.5725,3243900.0],["2019-01-17",119.9617,123.4953,119.351,122.9376,2452200.0],["2019-01-18",123.8319,125.3618,123.3426,124.184,4287600.0],["2019-01-22",123.0684,124.3242,121.6413,122.763,2798700.0],["2019-01-23",122.9905,123.6511,120.8872,122.5823,2224200.0],["2019-01-24",122.3112,123.0373,121.0399,121.607,1858800.0],["2019-01-25",123.0996,124.2525,122.2956,122.4078,2723700.0],["2019-01-28",121.688,123.7072,121.2175,123.7072,2150400.0],["2019-01-29",123.5483,125.6641,123.165,125.5769,2018100.0],["2019-01-30",125.1063,127.6584,124.776,126.2717,3128400.0],["2019-01-31",124.6421,133.2704,123.7072,131.3478,5006700.0],["2019-02-01",131.8089,133.5196,129.1354,129.9455,2394600.0],["2019-02-04",130.6529,130.7962,128.6586,130.5501,2223000.0],["2019-02-05",130.5345,131.4631,129.7929,131.4444,1850400.0],["2019-02-06",130.8991,131.7529,130.8991,131.2013,1495800.0],["2019-02-07",130.5501,131.2636,129.4189,130.2852,1401600.0],["2019-02-08",130.201,131.3976,129.3192,131.1888,1531500.0],["2019-02-11",131.7809,132.105,130.6778,132.0302,1267500.0],["2019-02-12",132.7437,136.4767,132.3417,136.2462,2229000.0],["2019-02-13",136.1901,136.8258,134.9094,135.2335,1233000.0],["2019-02-14",134.8378,136.0,134.1335,134.5448,1430700.0],["2019-02-15",135.6853,136.9566,135.355,136.8507,1247400.0],["2019-02-19",135.5482,137.4334,134.925,136.3428,1780800.0],["2019-02-20",136.4051,138.1345,136.2867,136.8788,1489500.0],["2019-02-21",137.1529,137.3119,135.7476,137.0127,1673100.0],["2019-02-22",137.2377,138.0031,136.5785,137.422,1050900.0],["2019-02-25",137.7719,138.3186,136.3723,136.7347,1614300.0],["2019-02-26",136.0693,136.9034,135.6225,135.685,1759800.0],["2019-02-27",135.7443,138.0718,134.6572,137.5594,2252400.0],["2019-02-28",137.1627,137.6219,134.6572,135.3351,1564500.0],["2019-03-01",136.2567,136.7972,135.5257,136.4035,1162200.0],["2019-03-04",136.844,137.6813,135.2976,136.7565,1647000.0],["2019-03-05",136.6097,136.8628,134.6072,134.7821,1641900.0],["2019-03-06",134.5729,134.5729,131.2926,131.9174,3070500.0],["2019-03-07",131.8393,131.9361,128.9714,129.3525,2679300.0],["2019-03-08",128.7745,130.4428,128.1966,130.2647,2157900.0],["2019-03-11",131.0895,133.8762,130.3678,133.7075,1677300.0],["2019-03-12",134.0698,134.1979,131.9392,132.0548,1467300.0],["2019-03-13",132.639,133.4513,132.336,132.839,2411100.0],["2019-03-14",132.7421,134.0761,132.4297,133.9668,2280300.0],["2019-03-15",133.9137,135.332,133.9137,134.6572,2403900.0],["2019-03-18",134.3291,134.9477,133.695,134.7572,1437600.0],["2019-03-19",135.1914,136.2942,133.9824,134.4198,1205100.0],["2019-03-20",134.7853,135.4351,133.42,134.1042,1253100.0],["2019-03-21",133.9011,135.9755,133.9011,135.4694,1293000.0],["2019-03-22",134.1136,134.2667,131.3144,131.4363,3214800.0],["2019-03-25",131.4456,132.4609,130.8708,131.958,1305300.0],["2019-03-26",133.0608,133.2326,130.6834,131.3363,1636800.0],["2019-03-27",131.6237,133.8043,130.9739,133.3013,1866000.0],["2019-03-28",134.0137,135.1071,133.3795,134.7166,951600.0],["2019-03-29",134.7259,134.8946,133.7668,134.5572,2536200.0],["2019-04-01",134.904,136.0443,134.1292,135.3757,1785900.0],["2019-04-02",135.8975,136.6066,134.7009,136.5754,1263600.0],["2019-04-03",137.1471,137.9593,136.9596,137.6719,1734900.0],["2019-04-04",138.0437,139.5932,137.6157,138.8278,1194600.0],["2019-04-05",138.6248,140.5242,138.6248,140.343,1268700.0],["2019-04-08",140.1149,140.1149,138.6685,139.4682,1209000.0],["2019-04-09",138.6935,139.3558,137.9093,138.6279,1164600.0],["2019-04-10",138.6779,138.8654,136.7597,138.6186,1372800.0],["2019-04-11",139.0871,139.209,138.3155,138.4779,1077900.0],["2019-04-12",139.0903,139.2152,136.7222,137.9375,1827300.0],["2019-04-15",138.303,138.756,137.6407,138.6373,1232700.0],["2019-04-16",138.6998,140.7742,138.4999,140.7304,1345800.0],["2019-04-17",140.5835,140.8959,138.0687,138.3686,1665300.0],["2019-04-18",139.0934,141.7238,138.7716,141.3427,2285400.0],["2019-04-22",140.4711,142.2925,140.3618,141.174,2366700.0],["2019-04-23",140.5835,145.3009,138.9278,143.8451,3760500.0],["2019-04-24",143.6608,143.97,142.4205,143.0516,1734900.0],["2019-04-25",142.4861,142.861,140.8179,140.9897,1479600.0],["2019-04-26",140.9241,143.1641,140.6742,142.6674,1015200.0],["2019-04-29",142.4392,142.4392,140.3992,141.0615,1792500.0],["2019-04-30",141.2084,142.4518,141.0366,142.0925,1721100.0],["2019-05-01",142.458,142.458,139.5214,139.8026,2129700.0],["2019-05-02",139.3339,141.7114,138.7466,141.4177,1487700.0],["2019-05-03",141.8675,142.8329,140.9022,142.4299,1099200.0],["2019-05-06",140.3774,142.4049,140.2712,141.3334,1357500.0],["2019-05-07",139.9213,140.7929,138.3436,139.6401,1632300.0],["2019-05-08",139.3433,139.7464,138.5592,138.8685,1317000.0],["2019-05-09",137.4938,138.9153,136.5316,138.0718,1125900.0],["2019-05-10",137.5532,138.5404,136.366,137.4345,1503000.0],["2019-05-13",135.0165,135.8506,133.4451,134.6135,1632900.0],["2019-05-14",134.526,136.4879,133.8543,135.7132,1262100.0],["2019-05-15",134.7353,135.7194,134.2417,134.6228,1039500.0],["2019-05-16",134.8671,136.3049,134.8108,135.716,1781400.0],["2019-05-17",135.0676,137.3354,134.8797,136.4678,1376100.0],["2019-05-20",135.2806,136.0292,132.7999,132.969,1578900.0],["2019-05-21",133.3637,136.1013,133.2697,135.29,1300800.0],["2019-05-22",135.5563,136.4176,134.8891,135.1397,1023000.0],["2019-05-23",134.557,135.4685,133.1694,134.8671,1966800.0],["2019-05-24",135.5437,135.7285,134.5758,134.9141,1095900.0],["2019-05-28",134.9204,136.0073,133.7583,133.7583,1521600.0],["2019-05-29",133.7458,134.1091,132.8374,133.5735,1309500.0],["2019-05-30",132.8155,134.5038,132.6871,132.9877,1253100.0],["2019-05-31",131.7411,132.4929,130.8046,131.384,1446000.0],["2019-06-03",131.2713,133.8115,130.7701,133.6894,1567500.0],["2019-06-04",135.1365,136.3769,133.8617,136.3769,2294400.0],["2019-06-05",137.2383,140.9218,135.7692,140.8811,2216700.0],["2019-06-06",140.9532,146.1402,140.3737,146.1402,2589000.0],["2019-06-07",146.1371,150.0337,145.5858,148.4644,2902200.0],["2019-06-10",149.3195,149.4229,147.6594,147.7033,1480200.0],["2019-06-11",148.7432,149.5263,145.921,147.4903,1880100.0],["2019-06-12",148.3736,148.6492,146.7667,148.43,1341600.0],["2019-06-13",149.1817,150.0807,148.7369,150.04,1673100.0],["2019-06-14",149.7581,149.7581,147.7847,148.3611,1434300.0],["2019-06-17",148.361,148.5552,146.1277,146.5161,1250100.0],["2019-06-18",147.5874,147.744,144.8592,145.5796,2081400.0],["2019-06-19",145.5859,146.2092,144.2891,145.6517,1707300.0],["2019-06-20",147.0675,147.9758,144.8968,147.7378,1603200.0],["2019-06-21",147.2178,147.7221,145.5733,145.8678,2250000.0],["2019-06-24",146.3282,147.3431,145.2945,145.9523,1151400.0],["2019-06-25",145.3133,146.3533,144.1701,145.1285,1453800.0],["2019-06-26",144.5741,145.0001,142.2688,142.2907,1312200.0],["2019-06-27",142.8482,143.4277,141.2633,142.441,1122000.0],["2019-06-28",142.5256,143.5499,141.7175,143.5499,1647300.0],["2019-07-01",144.5616,145.2319,143.3212,144.4927,1261500.0],["2019-07-02",144.6086,145.6767,144.0855,145.1473,1002000.0],["2019-07-03",145.9492,147.3024,145.2006,147.2679,642300.0],["2019-07-05",145.9085,146.3846,144.217,146.0087,683100.0],["2019-07-08",145.7017,146.2812,144.7464,144.9594,946800.0],["2019-07-09",144.7088,145.1035,143.7315,144.7558,852600.0],["2019-07-10",145.8709,146.3251,142.5319,143.315,1485600.0],["2019-07-11",143.4058,145.7456,143.1583,145.7143,1232100.0],["2019-07-12",146.1215,147.531,146.0337,147.1332,1272900.0],["2019-07-15",147.3117,148.4676,146.8482,148.43,1000800.0],["2019-07-16",148.4707,148.5145,146.2561,146.4472,1507800.0],["2019-07-17",146.2781,146.535,143.0237,143.0988,1735200.0],["2019-07-18",142.748,144.0135,140.2109,143.3619,1743000.0],["2019-07-19",143.6563,144.4206,142.6728,143.0205,1464600.0],["2019-07-22",143.2116,144.6149,142.1372,142.3909,1603200.0],["2019-07-23",146.9045,154.1903,145.9711,153.5544,6339300.0],["2019-07-24",155.0485,157.0657,153.0469,156.9686,2743200.0],["2019-07-25",156.7995,159.913,156.3547,159.5277,2669400.0],["2019-07-26",159.6279,160.79,158.0868,160.4673,1778700.0],["2019-07-29",159.7814,160.4673,158.5473,159.7908,1946700.0],["2019-07-30",158.5191,161.761,157.9741,161.3194,1707000.0],["2019-07-31",160.7023,162.8009,158.967,160.6992,1909800.0],["2019-08-01",161.1784,163.9003,160.1009,160.671,1615500.0],["2019-08-02",159.5339,160.8808,158.3906,159.8941,1261200.0],["2019-08-05",157.3132,158.5379,154.5849,155.1613,1532700.0],["2019-08-06",156.1981,157.1691,154.4033,156.2607,1704600.0],["2019-08-07",154.9984,161.2223,154.0618,160.6835,2234400.0],["2019-08-08",161.8142,163.9599,161.7704,163.916,1599900.0],["2019-08-09",163.064,164.1321,161.4572,162.804,992100.0],["2019-08-12",162.2904,163.6686,161.097,161.5418,969300.0],["2019-08-13",161.451,165.0719,161.2411,164.7117,1571400.0],["2019-08-14",161.9521,164.2418,161.3382,161.3946,1548900.0],["2019-08-15",163.1964,163.7458,161.7147,163.3,1291500.0],["2019-08-16",164.7754,167.0105,164.022,166.4047,1806600.0],["2019-08-19",166.7719,168.4922,165.0391,165.8867,1446900.0],["2019-08-20",164.9418,165.1458,163.0771,164.4929,1209300.0],["2019-08-21",166.1378,167.6666,164.7314,165.6418,1467000.0],["2019-08-22",166.8033,166.8943,164.0565,164.3359,1248000.0],["2019-08-23",163.9655,164.201,160.1765,160.9142,1839000.0],["2019-08-26",162.1103,162.5278,159.8846,161.1842,1047000.0],["2019-08-27",162.5372,163.2341,160.886,161.7901,980700.0],["2019-08-28",160.864,164.1351,160.842,164.0817,899400.0],["2019-08-29",165.8239,166.3231,164.1665,164.7064,1246200.0],["2019-08-30",165.714,166.3167,164.5462,165.3562,1274100.0],["2019-09-03",164.9701,165.9589,163.231,165.4912,933300.0],["2019-09-04",167.1298,168.0433,166.3387,167.8424,1065600.0],["2019-09-05",169.4026,169.4026,166.8379,167.7953,1296300.0],["2019-09-06",169.1765,169.2017,167.6697,167.8644,984000.0],["2019-09-09",167.6791,167.7639,163.2246,164.1884,1382400.0],["2019-09-10",162.8762,164.0283,161.3192,163.7803,1447200.0],["2019-09-11",163.5574,166.5805,163.0834,165.5602,1540500.0],["2019-09-12",167.4469,172.3346,166.6621,169.186,1878600.0],["2019-09-13",168.2819,170.5986,168.2505,169.9927,1188300.0],["2019-09-16",168.263,168.263,165.5508,165.5885,1257900.0],["2019-09-17",166.0091,169.2017,165.6513,168.7371,1038000.0],["2019-09-18",169.2362,170.765,167.8864,170.4071,969300.0],["2019-09-19",169.5596,172.8839,168.7371,172.5857,1564200.0],["2019-09-20",173.336,173.9356,171.2296,172.8243,2411400.0],["2019-09-23",172.0583,172.8588,169.8766,170.0336,1451700.0],["2019-09-24",171.8135,173.314,169.1766,170.3004,1599900.0],["2019-09-25",171.3865,171.5592,168.9725,170.9408,1399200.0],["2019-09-26",171.1636,172.8243,169.9299,172.1368,849300.0],["2019-09-27",173.1759,173.1759,170.0995,170.8592,1079700.0],["2019-09-30",171.374,172.818,171.2516,172.614,1012200.0],["2019-10-01",173.0001,173.6311,170.6112,171.0412,1458000.0],["2019-10-02",170.6331,171.2264,167.8864,169.8326,1507800.0],["2019-10-03",169.8358,171.1135,168.533,170.517,1047300.0],["2019-10-04",171.3237,173.4176,171.3237,172.2906,1071600.0],["2019-10-07",171.9076,173.7471,171.6627,172.4287,915000.0],["2019-10-08",171.1888,172.9687,170.0241,171.3802,1085700.0],["2019-10-09",171.0852,174.8773,171.0852,174.4315,1212000.0],["2019-10-10",174.6544,175.4329,173.4772,175.3858,1318500.0],["2019-10-11",176.8613,177.1877,172.2749,172.6579,2163600.0],["2019-10-14",173.0158,174.51,172.4005,172.7646,859200.0],["2019-10-15",174.5257,175.6558,173.4992,175.4455,1248300.0],["2019-10-16",175.2352,177.4106,174.5163,177.125,1210500.0],["2019-10-17",177.1093,177.9914,175.5177,175.9635,1245900.0],["2019-10-18",175.075,176.4688,174.8553,176.0639,1362600.0],["2019-10-21",176.2805,176.6603,172.4758,172.7835,2399100.0],["2019-10-22",175.0091,181.5574,171.4524,177.9568,3324000.0],["2019-10-23",178.9331,178.9331,175.2853,177.0088,1838400.0],["2019-10-24",177.9443,180.5027,177.7591,180.2045,1363500.0],["2019-10-25",180.7381,182.0723,179.9063,180.4807,1298700.0],["2019-10-28",180.5121,182.4553,180.5121,181.5198,1586400.0],["2019-10-29",180.6126,183.1113,180.6126,182.5777,1845300.0],["2019-10-30",182.81,184.3137,181.3754,184.028,1610400.0],["2019-10-31",184.4267,184.8976,179.4291,179.6614,2370900.0],["2019-11-01",180.7727,182.201,179.878,181.9593,1533300.0],["2019-11-04",183.4159,183.4943,179.2094,179.247,1831200.0],["2019-11-05",178.4654,180.1856,175.4015,177.3353,2490600.0],["2019-11-06",177.4546,180.757,177.2317,180.5781,1567500.0],["2019-11-07",181.4979,181.501,178.0134,178.7636,1793400.0],["2019-11-08",179.3664,182.5307,179.0744,182.4961,1129500.0],["2019-11-11",181.5857,183.014,181.3409,181.8871,976200.0],["2019-11-12",181.9091,184.9918,181.7113,184.3451,1352400.0],["2019-11-13",184.1629,186.1814,183.6419,185.1298,1080000.0],["2019-11-14",184.6235,187.1396,184.202,186.6521,857700.0],["2019-11-15",187.1396,187.7687,185.9099,186.4383,1131900.0],["2019-11-18",182.7395,186.1017,182.5917,184.3341,1452900.0],["2019-11-19",184.8782,185.1393,183.4189,183.7428,2064000.0],["2019-11-20",183.7397,183.7397,180.1038,181.17,1882200.0],["2019-11-21",180.2233,181.3651,178.2136,178.8237,2166600.0],["2019-11-22",179.2483,181.1637,178.7231,180.7957,1986300.0],["2019-11-25",181.7111,183.1138,181.2676,182.425,1281000.0],["2019-11-26",182.7647,184.7556,182.2205,184.6801,2161800.0],["2019-11-27",184.0857,184.6204,183.1233,183.9505,918000.0],["2019-11-29",183.8089,184.4851,182.6703,183.4063,709500.0],["2019-12-02",182.6011,182.6011,180.2202,180.7957,1001400.0],["2019-12-03",179.8176,181.8966,179.2766,181.7645,1374600.0],["2019-12-04",182.208,183.3654,179.5251,179.6886,1279800.0],["2019-12-05",180.6668,181.0348,178.5061,180.0629,1192200.0],["2019-12-06",181.7676,182.6451,180.302,181.9626,1000800.0],["2019-12-09",181.7456,182.1828,180.6668,181.343,765900.0],["2019-12-10",180.7486,181.0851,179.3899,179.544,1243200.0],["2019-12-11",180.3932,181.0725,179.3301,181.0033,813900.0],["2019-12-12",180.9279,182.5885,180.8272,181.4185,1304100.0],["2019-12-13",180.8492,182.1702,179.9057,179.978,1213500.0],["2019-12-16",180.626,182.7018,179.673,182.2678,1358400.0],["2019-12-17",182.4596,182.6294,181.2267,181.8368,1136100.0],["2019-12-18",182.3369,182.3369,179.3521,180.0975,1004100.0],["2019-12-19",180.5253,182.3181,179.8113,181.7456,1141200.0],["2019-12-20",182.8213,183.2427,181.2109,182.73,2224500.0],["2019-12-23",183.0226,183.7397,182.252,183.4472,697200.0],["2019-12-24",182.5382,183.6642,182.1734,182.7804,294300.0],["2019-12-26",183.0572,183.1075,181.5601,182.9251,453300.0],["2019-12-27",183.595,184.0134,182.6986,182.9534,525300.0],["2019-12-30",181.8714,182.6766,181.5349,182.0255,696000.0],["2019-12-31",181.8243,183.6265,181.428,183.5352,867300.0],["2020-01-02",184.0101,184.0322,178.8803,179.8585,1945800.0],["2020-01-03",177.811,179.7579,177.4807,177.5311,1635600.0],["2020-01-06",176.8328,177.9305,176.4208,177.2039,1926600.0],["2020-01-07",177.9242,178.0626,175.9395,176.2446,1803600.0],["2020-01-08",176.773,179.3804,176.4459,179.0502,1886400.0],["2020-01-09",179.783,180.2642,176.9995,177.9022,2245200.0],["2020-01-10",178.6004,179.6509,178.1003,178.3614,1002000.0],["2020-01-13",178.4809,180.9279,178.1223,180.8052,1306500.0],["2020-01-14",180.7674,182.0979,180.0818,180.6825,1810200.0],["2020-01-15",181.2046,184.8719,180.5221,183.856,1460400.0],["2020-01-16",185.5104,185.5104,182.9848,183.9882,1494900.0],["2020-01-17",184.4159,187.1617,183.6265,186.973,2143500.0],["2020-01-21",186.9666,188.1618,185.6771,186.5295,1596000.0],["2020-01-22",187.4793,187.646,185.847,186.4886,1093800.0],["2020-01-23",186.8755,187.6523,185.3941,187.624,1297200.0],["2020-01-24",188.3978,188.6966,186.1741,187.0894,1400400.0],["2020-01-27",184.9034,185.5513,183.2239,183.7649,1233300.0],["2020-01-28",183.8372,186.4981,183.8372,185.8973,1189500.0],["2020-01-29",186.5106,188.0832,185.6488,185.6488,1906500.0],["2020-01-30",176.8863,179.5188,174.7161,178.9307,3222900.0],["2020-01-31",176.2478,177.3895,173.3636,175.1847,2703600.0],["2020-02-03",175.9175,181.8179,175.4583,180.8209,2517900.0],["2020-02-04",182.057,185.5639,181.2895,184.614,1922400.0],["2020-02-05",184.6109,184.7744,179.5691,183.1893,2439900.0],["2020-02-06",183.6988,184.1769,182.2017,183.0195,1985400.0],["2020-02-07",182.837,182.837,179.7893,180.0787,1704600.0],["2020-02-10",179.6258,180.7738,178.9181,179.9937,1518600.0],["2020-02-11",180.2988,182.7835,180.1164,181.4908,1223700.0],["2020-02-12",181.5255,183.0477,181.0537,182.4659,1109400.0],["2020-02-13",181.5506,183.2301,181.1952,182.3463,838500.0],["2020-02-14",182.5382,184.136,182.1608,184.136,916200.0],["2020-02-18",183.4031,183.6422,181.2266,182.9817,1239300.0],["2020-02-19",183.9944,186.3187,183.9755,185.2682,1479000.0],["2020-02-20",184.2366,185.9696,182.4218,183.7051,1021800.0],["2020-02-21",182.5193,183.4252,180.0283,180.3271,1149600.0],["2020-02-24",176.5592,179.8963,175.191,178.3646,1697400.0],["2020-02-25",179.2106,179.5283,173.0649,173.2882,2530500.0],["2020-02-26",174.6091,177.7449,172.6245,173.1781,2172300.0],["2020-02-27",170.5833,172.4673,165.0917,165.2364,2345100.0],["2020-02-28",160.2323,162.944,156.9276,162.944,4074900.0],["2020-03-02",164.6058,169.7456,161.7679,169.7456,2520900.0],["2020-03-03",170.4393,174.1885,167.3144,170.4582,2212800.0],["2020-03-04",174.4597,181.2675,171.9465,181.2423,2210100.0],["2020-03-05",176.9098,178.4864,173.1952,174.9768,1775700.0],["2020-03-06",171.1456,171.7006,166.9613,170.5907,1971900.0],["2020-03-09",158.088,169.7518,157.82,166.2265,3484500.0],["2020-03-10",170.9911,172.3123,162.5247,172.1736,2829300.0],["2020-03-11",168.0681,168.5884,160.0431,164.013,3127800.0],["2020-03-12",153.4591,160.6138,148.5211,152.1883,3269100.0],["2020-03-13",158.4727,159.384,145.9543,157.4511,4273800.0],["2020-03-16",141.5808,142.1042,127.8452,128.0439,4736700.0],["2020-03-17",130.8913,136.9108,119.0981,132.5562,5943600.0],["2020-03-18",122.5951,129.3431,102.6161,127.0317,5138100.0],["2020-03-19",125.7641,141.5682,122.3775,140.3573,3081600.0],["2020-03-20",142.9115,144.1129,128.0155,130.1345,3788400.0],["2020-03-23",129.5417,133.3224,123.2194,125.0893,2876700.0],["2020-03-24",131.9823,145.1787,131.317,143.1637,3735300.0],["2020-03-25",142.6119,149.7256,141.029,142.4196,2766900.0],["2020-03-26",146.6354,149.2337,143.1574,146.9855,2562900.0],["2020-03-27",142.2115,148.6725,141.8961,144.9422,1990500.0],["2020-03-30",148.7229,153.3992,145.9606,151.9329,2259600.0],["2020-03-31",150.2491,151.9077,144.2768,144.898,3840600.0],["2020-04-01",138.7145,140.1681,132.8778,134.0067,3430500.0],["2020-04-02",132.4994,138.7334,129.9169,137.7685,3257700.0],["2020-04-03",137.1663,139.5596,131.2508,132.4458,2051400.0],["2020-04-06",139.6226,145.989,138.1469,144.6142,2193300.0],["2020-04-07",149.8927,152.923,145.6894,146.1057,2435700.0],["2020-04-08",148.2814,155.1303,145.6958,153.9762,1770900.0],["2020-04-09",157.1105,163.3918,153.7681,155.1871,3194100.0],["2020-04-13",152.0843,155.269,149.1107,154.2568,2571900.0],["2020-04-14",157.6624,161.0206,154.5123,159.0466,2263200.0],["2020-04-15",154.7488,157.6561,153.1974,155.3542,1869900.0],["2020-04-16",157.5646,158.2898,150.1261,152.9419,2226000.0],["2020-04-17",156.8867,163.3571,156.8867,162.944,1824300.0],["2020-04-20",159.8129,162.3639,155.433,156.3601,1747200.0],["2020-04-21",154.0014,155.4204,151.236,152.9009,984600.0],["2020-04-22",155.9817,159.3525,155.9817,157.7538,1117200.0],["2020-04-23",157.8011,160.3962,156.915,157.2524,915300.0],["2020-04-24",158.1637,159.7877,155.9565,159.5732,807300.0],["2020-04-27",158.9111,162.3418,156.8079,161.276,1401000.0],["2020-04-28",163.6535,163.931,159.2579,160.4151,1564500.0],["2020-04-29",169.014,176.4651,165.2238,169.9158,2886600.0],["2020-04-30",166.4505,171.4168,165.1135,169.1307,2059200.0],["2020-05-01",165.7473,167.0433,163.9909,165.9995,1241100.0],["2020-05-04",165.2964,167.0811,163.0103,166.7563,1184400.0],["2020-05-05",168.3708,170.1934,166.9739,167.9703,1121700.0],["2020-05-06",168.6987,169.2032,165.0535,165.2364,1025700.0],["2020-05-07",167.0464,168.1626,165.927,166.668,1172700.0],["2020-05-08",169.9789,174.5575,168.6041,173.3277,1477200.0],["2020-05-11",171.2875,177.7706,171.1582,176.216,2395800.0],["2020-05-12",175.6642,177.7674,174.5196,174.5196,1867800.0],["2020-05-13",173.5673,174.9106,170.1807,172.8988,1466700.0],["2020-05-14",170.3763,172.0475,166.5514,172.0254,1631100.0],["2020-05-15",170.4299,179.2243,170.0546,179.2243,2658900.0],["2020-05-18",182.8883,184.8181,180.3342,180.4446,1856700.0],["2020-05-19",180.0189,181.5167,177.3733,177.7612,1665000.0],["2020-05-20",179.9874,181.5041,177.9409,178.0418,1890000.0],["2020-05-21",178.8415,180.5577,177.9501,180.1626,1605300.0],["2020-05-22",180.6968,182.4795,179.5115,182.47,837600.0],["2020-05-26",184.9038,185.1851,183.1243,184.3127,1377900.0],["2020-05-27",184.9037,185.0618,180.9686,184.2273,1355100.0],["2020-05-28",186.4841,188.3553,185.1787,186.4873,1647900.0],["2020-05-29",185.9373,188.4754,184.9733,187.701,1315500.0],["2020-06-01",187.5651,188.0424,183.336,184.101,1040700.0],["2020-06-02",183.434,189.3857,183.0674,188.7314,1582200.0],["2020-06-03",189.4268,190.7069,187.4608,187.799,1545900.0],["2020-06-04",186.6643,187.4324,180.7411,181.7936,1907700.0],["2020-06-05",184.2843,186.7844,179.0058,184.9954,2654400.0],["2020-06-08",184.4076,184.6731,180.3207,181.743,2092500.0],["2020-06-09",180.3871,185.1819,180.2417,183.8829,1523700.0],["2020-06-10",184.2843,185.1503,182.489,183.6269,1123200.0],["2020-06-11",181.4807,182.116,171.9258,172.678,2883300.0],["2020-06-12",177.0651,177.4096,170.4181,173.0889,2205600.0],["2020-06-15",169.4161,180.7948,169.4066,180.1658,2628300.0],["2020-06-16",185.3589,185.9595,178.9236,182.1729,1303800.0],["2020-06-17",183.4088,185.852,182.2361,183.9556,1228800.0],["2020-06-18",182.6913,184.9164,182.549,183.8607,834900.0],["2020-06-19",187.012,187.0468,182.9568,184.7995,2114100.0],["2020-06-22",187.8907,187.8907,181.4649,184.1041,1333200.0],["2020-06-23",186.383,186.383,181.4712,182.1634,1479600.0],["2020-06-24",181.7335,181.8031,178.93,179.1038,1248300.0],["2020-06-25",179.4135,181.5217,176.2212,181.1772,985500.0],["2020-06-26",181.0508,181.389,175.6933,176.2212,1648500.0],["2020-06-29",177.3464,180.0994,174.7925,178.8984,1030800.0],["2020-06-30",179.404,183.2854,178.1777,182.6438,1443300.0],["2020-07-01",182.6186,183.9366,180.6337,182.5522,1906800.0],["2020-07-02",184.2242,185.4,183.3835,184.2622,1351500.0],["2020-07-06",186.4842,187.3471,184.5119,187.1669,1644600.0],["2020-07-07",185.0587,186.9835,184.6193,186.0859,1329900.0],["2020-07-08",186.4842,188.2668,181.8695,185.2578,1419000.0],["2020-07-09",185.5675,185.7698,180.7948,183.2254,1049400.0],["2020-07-10",184.0377,185.4158,180.9939,184.5245,820800.0],["2020-07-13",186.0859,186.6864,181.9327,182.0717,1142100.0],["2020-07-14",181.822,185.577,181.822,185.4411,1150500.0],["2020-07-15",186.4842,189.0254,185.5106,188.8358,1210200.0],["2020-07-16",188.0108,190.7543,187.5304,189.2561,1049700.0],["2020-07-17",189.6449,193.7949,189.313,192.8341,1822200.0],["2020-07-20",192.3979,193.6685,191.7057,192.1987,970800.0],["2020-07-21",194.386,194.3923,192.1735,193.8803,1511100.0],["2020-07-22",193.2166,197.8376,193.2166,197.8313,1146900.0],["2020-07-23",196.8672,198.6341,193.7128,195.4923,1140600.0],["2020-07-24",195.1825,196.548,194.0415,195.9727,1344600.0],["2020-07-27",197.9324,199.7214,197.0821,197.7111,2471700.0],["2020-07-28",205.4486,208.5683,196.4626,200.2492,3127500.0],["2020-07-29",200.717,205.7584,200.5558,204.6995,2015400.0],["2020-07-30",202.7083,205.5087,202.0571,204.6995,1373100.0],["2020-07-31",204.2096,205.2906,202.3669,204.7912,1772100.0],["2020-08-03",205.0346,206.2862,202.5692,202.6482,1411500.0],["2020-08-04",202.5661,207.9299,202.5661,205.7363,1848600.0],["2020-08-05",206.4285,208.2617,205.6794,205.6794,1410600.0],["2020-08-06",205.5371,208.2617,205.2495,206.8931,1289100.0],["2020-08-07",206.7319,207.8381,206.2704,207.5726,1127700.0],["2020-08-10",207.3451,208.3534,205.2116,205.8437,1049100.0],["2020-08-11",207.029,208.9982,205.4676,206.2072,1179300.0],["2020-08-12",207.4146,213.5844,206.8773,212.3675,1722300.0],["2020-08-13",211.0305,213.2083,210.2877,211.5267,834600.0],["2020-08-14",211.827,213.0249,209.6556,210.6828,678900.0],["2020-08-17",212.004,213.0882,210.4015,212.0862,1032900.0],["2020-08-18",213.3505,213.6761,211.3498,211.7638,887400.0],["2020-08-19",212.5256,212.6583,209.8263,210.2182,949800.0],["2020-08-20",210.0852,212.3244,210.0852,211.4217,957900.0],["2020-08-21",211.523,214.7123,210.4557,214.0409,1068600.0],["2020-08-24",215.3648,215.8716,211.6181,212.6443,786300.0],["2020-08-25",213.6862,214.9246,211.0448,212.2895,810000.0],["2020-08-26",212.1755,215.0164,211.2855,214.3228,917100.0],["2020-08-27",215.444,215.444,212.5334,212.7678,800400.0],["2020-08-28",213.455,214.2183,212.0963,214.0694,1015200.0],["2020-08-31",214.2119,214.2119,212.09,212.5302,1129800.0],["2020-09-01",212.0393,217.2777,211.5452,217.2777,1512600.0],["2020-09-02",216.8058,221.6389,216.4733,221.433,1393500.0],["2020-09-03",220.7489,220.7489,212.5904,214.9974,1576800.0],["2020-09-04",215.6055,216.7995,209.3726,215.2444,1858500.0],["2020-09-08",212.4605,213.2428,209.5689,211.9759,1951800.0],["2020-09-09",217.5184,220.9104,216.0393,219.9349,1585200.0],["2020-09-10",220.7204,224.6571,219.4821,222.5415,2507400.0],["2020-09-11",223.3808,225.8068,221.8226,224.4671,1420800.0],["2020-09-14",226.133,228.3532,225.1829,227.2732,1336200.0],["2020-09-15",228.274,229.9051,226.0855,226.8456,1062000.0],["2020-09-16",227.6311,228.5686,225.8227,226.4878,1212300.0],["2020-09-17",224.8662,226.0064,222.5764,225.6738,1413300.0],["2020-09-18",224.3024,225.962,219.1748,220.2706,2295900.0],["2020-09-21",217.8636,218.4749,213.5215,216.2611,1043700.0],["2020-09-22",216.7203,221.2746,216.4448,220.5335,1332900.0],["2020-09-23",219.159,219.6151,214.0441,214.516,1137600.0],["2020-09-24",215.786,218.8328,215.1399,217.2334,902400.0],["2020-09-25",216.8882,221.1384,215.9254,220.8914,856500.0],["2020-09-28",223.5107,225.5535,222.2976,223.935,1284600.0],["2020-09-29",225.015,226.5574,223.4821,223.4948,871200.0],["2020-09-30",224.8662,226.4498,219.1369,220.6666,2412900.0],["2020-10-01",223.2763,224.7173,218.1107,218.7853,1557000.0],["2020-10-02",217.4899,220.7172,215.6087,218.2089,1234500.0],["2020-10-05",219.6467,222.1583,217.5057,218.4052,1940100.0],["2020-10-06",219.1273,220.6127,215.672,216.1185,1562400.0],["2020-10-07",217.8161,219.6911,217.0465,219.102,1350900.0],["2020-10-08",219.9952,221.053,217.0972,217.9872,1477200.0],["2020-10-09",218.9595,221.3633,218.5319,221.1923,1356600.0],["2020-10-12",222.3325,224.4672,221.4425,222.4529,943200.0],["2020-10-13",222.5257,223.7102,220.163,220.8059,1303800.0],["2020-10-14",221.3158,221.3158,218.7156,219.7956,1297500.0],["2020-10-15",218.0062,219.4187,216.3118,217.8985,1275300.0],["2020-10-16",219.0513,222.2565,218.7409,220.2168,1140600.0],["2020-10-19",220.5462,221.4077,215.2128,215.9444,1038600.0],["2020-10-20",217.7401,218.1107,213.3378,213.759,1578900.0],["2020-10-21",213.7812,216.79,213.1858,213.4867,1533000.0],["2020-10-22",214.1739,215.5643,211.8714,214.7313,859800.0],["2020-10-23",215.7259,216.9642,213.3759,216.4131,1108800.0],["2020-10-26",214.4495,215.3141,210.367,212.318,1461300.0],["2020-10-27",214.4653,216.0964,211.4882,213.2966,1791600.0],["2020-10-28",213.5342,217.2651,210.9086,214.9404,2416800.0],["2020-10-29",214.706,220.125,213.645,219.1938,1851900.0],["2020-10-30",217.3442,220.1186,215.7765,217.8922,2064900.0],["2020-11-02",220.7046,226.5891,220.1155,224.6445,1852800.0],["2020-11-03",224.8408,227.6374,223.3649,224.8947,1396800.0],["2020-11-04",225.0657,230.9851,225.0657,229.297,1410600.0],["2020-11-05",231.2004,234.5987,230.7253,231.1434,1110600.0],["2020-11-06",232.1126,233.4808,229.8259,233.1324,1279500.0],["2020-11-09",236.1095,240.0684,218.7441,218.7726,3004500.0],["2020-11-10",219.3459,229.3319,219.3459,228.7966,2378400.0],["2020-11-11",230.0318,231.3398,228.2043,230.4023,1159500.0],["2020-11-12",229.958,231.1003,226.0521,227.6005,1688700.0],["2020-11-13",229.4504,231.167,228.5207,230.4467,979200.0],["2020-11-16",231.0306,232.9978,229.241,232.1665,1522200.0],["2020-11-17",230.0406,233.0454,228.2479,231.9698,1476600.0],["2020-11-18",232.7027,234.2321,229.5964,229.5996,1462800.0],["2020-11-19",229.5996,233.35,227.1754,231.2241,1563600.0],["2020-11-20",231.6271,232.4774,229.6059,229.7963,968700.0],["2020-11-23",230.8052,233.7085,230.4943,232.9375,1046700.0],["2020-11-24",234.6382,236.8212,232.6678,233.3056,1643700.0],["2020-11-25",234.413,235.4283,230.9037,232.0237,1005300.0],["2020-11-27",232.2553,235.276,231.7508,233.4706,418200.0],["2020-11-30",232.8614,237.532,232.4299,237.2211,2643000.0],["2020-12-01",237.973,239.5595,234.7747,235.8344,1743300.0],["2020-12-02",235.9074,236.8086,226.544,227.0739,1773600.0],["2020-12-03",227.077,228.416,224.2467,224.6624,1362900.0],["2020-12-04",226.0998,226.5503,223.095,223.9834,2087100.0],["2020-12-07",224.5006,226.3028,224.1737,225.3065,1911900.0],["2020-12-08",225.7349,228.8317,225.535,228.2193,1317600.0],["2020-12-09",229.0411,231.2622,226.2774,228.6572,1691400.0],["2020-12-10",227.3531,230.0152,226.1727,228.397,1383300.0],["2020-12-11",227.9972,229.2632,226.3377,228.013,1086900.0],["2020-12-14",229.7392,231.6271,228.0702,228.0892,1545300.0],["2020-12-15",229.6757,230.4562,227.5689,229.1966,957600.0],["2020-12-16",230.6022,231.2971,228.3907,229.2442,1149600.0],["2020-12-17",230.7037,231.4081,229.5869,230.4372,1515900.0],["2020-12-18",230.5959,231.4526,228.0099,231.0655,2662800.0],["2020-12-21",228.4287,231.5255,225.7666,231.3637,1051200.0],["2020-12-22",231.6271,234.7969,230.3484,233.8704,1004700.0],["2020-12-23",234.0131,234.9904,229.8629,229.8661,800700.0],["2020-12-24",230.7672,233.2802,230.3991,232.8645,326100.0],["2020-12-28",234.1972,234.1972,231.2591,231.4177,513300.0],["2020-12-29",232.8899,233.0803,230.3579,231.8143,586800.0],["2020-12-30",232.2744,233.4991,230.6434,230.7164,642000.0],["2020-12-31",231.1321,233.4801,229.6377,233.185,920400.0],["2021-01-04",233.2104,233.8228,226.7661,229.5551,1224900.0],["2021-01-05",228.6096,231.0179,227.7212,228.4097,1171800.0],["2021-01-06",226.8676,230.3611,226.4076,229.1998,1648800.0],["2021-01-07",229.9486,234.8064,229.7201,233.2548,1507200.0],["2021-01-08",232.7408,233.0486,228.8317,231.2368,1203600.0],["2021-01-11",230.2659,234.359,228.1749,233.1945,781800.0],["2021-01-12",232.9089,235.0697,231.5033,234.5335,926700.0],["2021-01-13",235.1967,235.1967,230.6276,231.0369,1207800.0],["2021-01-14",230.488,231.0274,227.3404,228.067,1224300.0],["2021-01-15",227.7878,231.1734,225.9443,230.2151,2126400.0],["2021-01-19",231.4653,234.0481,230.177,230.2341,1353300.0],["2021-01-20",230.8688,233.8482,229.4377,233.6007,1271700.0],["2021-01-21",233.8482,237.3289,232.8518,233.6419,909600.0],["2021-01-22",232.4869,233.9973,230.9671,232.3156,924900.0],["2021-01-25",233.2358,235.2347,232.1919,232.9851,1200600.0],["2021-01-26",233.9497,233.9497,228.7905,229.6091,1313400.0],["2021-01-27",227.9274,229.3235,223.8628,227.6736,1682100.0],["2021-01-28",226.8232,229.5297,219.4936,225.9316,2002800.0],["2021-01-29",223.9897,223.9897,217.6184,219.5063,2347800.0],["2021-02-01",220.4011,222.0034,216.2667,221.5053,1426500.0],["2021-02-02",221.9876,226.8962,221.9876,225.4525,1223100.0],["2021-02-03",228.5842,230.818,222.3271,222.5333,1769400.0],["2021-02-04",223.1743,229.2569,223.0474,225.3827,1771500.0],["2021-02-05",226.4266,230.3801,226.2172,227.369,1947300.0],["2021-02-08",229.3933,231.443,228.8888,229.7264,1424700.0],["2021-02-09",229.7709,230.1167,226.1473,226.2362,1220400.0],["2021-02-10",227.0548,227.6831,224.6465,226.0173,1541400.0],["2021-02-11",226.6423,228.93,226.2362,228.2288,1203000.0],["2021-02-12",227.6006,230.7704,227.5879,228.7873,1308600.0],["2021-02-16",229.0887,229.2124,224.2785,224.4625,1562700.0],["2021-02-17",223.0601,229.6757,221.7718,228.8983,1719600.0],["2021-02-18",227.9274,231.8174,226.8803,230.599,1444200.0],["2021-02-19",231.3574,231.4431,226.2521,227.4737,1486200.0],["2021-02-22",226.4139,226.8676,222.6571,224.8465,1414200.0],["2021-02-23",223.9009,223.9009,219.2684,221.0262,2318400.0],["2021-02-24",221.1912,221.4863,215.8225,216.4063,2742000.0],["2021-02-25",215.3243,217.1202,212.7637,213.5951,2021100.0],["2021-02-26",214.9215,219.7371,214.8769,216.4005,2456100.0],["2021-03-01",217.8827,223.8276,217.8827,220.6945,1862400.0],["2021-03-02",219.858,221.6265,217.6919,219.3713,1482600.0],["2021-03-03",219.7658,220.7232,214.0118,214.1327,1626900.0],["2021-03-04",213.4678,215.0646,208.0828,209.7909,2100900.0],["2021-03-05",211.0409,215.3063,209.0466,214.9214,2087100.0],["2021-03-08",215.7517,223.5159,215.3413,218.872,1971600.0],["2021-03-09",220.5705,226.6712,220.2651,224.5751,2317800.0],["2021-03-10",225.8633,228.9009,224.1711,224.5942,1690800.0],["2021-03-11",224.4034,226.4868,223.7036,223.9262,1447200.0],["2021-03-12",223.2583,226.0383,222.6794,225.2399,1228200.0],["2021-03-15",225.2399,228.0517,224.0693,228.0517,818100.0],["2021-03-16",228.2234,229.2699,226.2164,228.0771,1269600.0],["2021-03-17",228.3062,228.5892,225.383,226.5854,1074600.0],["2021-03-18",225.4657,227.8386,222.2722,225.8761,1385100.0],["2021-03-19",225.3608,227.1134,224.4988,224.6419,2829900.0],["2021-03-22",224.6832,229.6198,224.3524,229.0918,1058400.0],["2021-03-23",229.6675,234.8045,229.5021,230.9048,1797600.0],["2021-03-24",229.553,233.0295,229.553,230.3354,1266600.0],["2021-03-25",230.0683,235.7682,229.06,235.1257,1431000.0],["2021-03-26",235.1702,241.7385,234.4768,241.4268,1691400.0],["2021-03-29",241.4204,244.2831,239.0094,240.5648,1092600.0],["2021-03-30",239.6519,239.7887,236.0672,237.3554,1084500.0],["2021-03-31",237.3618,238.4559,234.7313,234.744,1321500.0],["2021-04-01",235.0653,239.3021,233.4717,238.3192,1474800.0],["2021-04-05",240.1704,244.7603,238.7582,244.1877,1371100.0],["2021-04-06",243.3957,247.6992,242.6895,247.0981,1908800.0],["2021-04-07",247.0695,247.8042,238.9013,240.1799,1742700.0],["2021-04-08",240.199,243.3003,239.6169,241.8785,1235900.0],["2021-04-09",242.5655,243.7011,241.1819,243.6056,1554200.0],["2021-04-12",244.0255,247.3176,243.3671,245.8099,1016500.0],["2021-04-13",245.8099,246.5256,244.5313,245.6286,694000.0],["2021-04-14",245.2374,245.7527,243.119,243.3766,890600.0],["2021-04-15",244.1591,246.4969,244.1304,245.371,1181200.0],["2021-04-16",246.9455,256.9935,246.745,254.7034,2133400.0],["2021-04-19",253.6155,255.6194,250.7433,253.4438,1157300.0],["2021-04-20",254.0736,257.4134,253.0144,255.0087,1056900.0],["2021-04-21",256.3446,259.15,256.0583,258.5584,1168400.0],["2021-04-22",258.5107,259.7703,255.7339,257.3847,1053700.0],["2021-04-23",258.6729,261.8792,256.8026,261.383,1108900.0],["2021-04-26",261.6978,262.4135,256.6881,257.2034,1230400.0],["2021-04-27",253.3293,257.9954,250.8482,257.1557,1538800.0],["2021-04-28",258.0909,259.0642,255.8293,256.65,1290000.0],["2021-04-29",258.4057,261.631,257.7092,260.9249,1686000.0],["2021-04-30",260.1329,262.0605,259.0833,261.3353,1279200.0],["2021-05-03",262.4135,266.6694,261.9937,265.1903,1094300.0],["2021-05-04",263.8544,270.6199,263.406,270.5245,1644400.0],["2021-05-05",271.8031,272.2039,267.6141,270.3145,1059200.0],["2021-05-06",270.9156,273.244,270.6007,272.3279,1065400.0],["2021-05-07",271.7077,274.599,270.0569,274.0838,887800.0],["2021-05-10",275.4961,279.6374,274.8758,275.4388,1497500.0],["2021-05-11",274.2077,274.8089,270.2286,272.7573,1244300.0],["2021-05-12",271.4788,273.7117,266.9462,267.032,1869900.0],["2021-05-13",268.1771,273.8834,267.3564,272.7288,1059300.0],["2021-05-14",274.1983,276.0495,272.5188,272.9959,980400.0],["2021-05-17",273.3204,274.4178,269.9233,271.2211,1268700.0],["2021-05-18",271.2211,273.3586,269.8947,270.2097,1034700.0],["2021-05-19",267.7668,269.265,264.5225,268.3966,1035600.0],["2021-05-20",268.0715,272.9285,267.7177,270.1844,1029100.0],["2021-05-21",271.4848,274.7355,270.4235,270.7007,1438400.0],["2021-05-24",271.3796,273.1484,270.2897,272.46,923300.0],["2021-05-25",272.9667,274.0948,272.0775,273.0527,835200.0],["2021-05-26",273.4925,274.4869,272.6034,273.1006,960900.0],["2021-05-27",273.5977,275.7107,273.0432,273.2249,2675800.0],["2021-05-28",274.0279,274.2861,270.9398,271.0832,1444600.0],["2021-06-01",273.3492,275.9689,270.2514,270.4235,1201600.0],["2021-06-02",272.4886,273.0336,269.1327,270.0123,1304100.0],["2021-06-03",268.4443,270.5765,265.9203,270.1653,1008100.0],["2021-06-04",271.1884,271.8481,269.0754,270.7677,1049100.0],["2021-06-07",270.5956,271.7238,268.1289,268.4826,849500.0],["2021-06-08",269.563,269.802,266.5034,268.6642,926100.0],["2021-06-09",267.2397,268.148,263.9889,264.8016,1879800.0],["2021-06-10",269.5726,270.0601,264.2853,265.6621,1206800.0],["2021-06-11",265.6621,266.5609,262.9755,264.5913,1151900.0],["2021-06-14",263.9315,265.0311,259.5813,261.7421,1150000.0],["2021-06-15",262.8512,262.8512,259.218,259.696,1325600.0],["2021-06-16",260.2984,260.7955,255.7665,256.6939,1251600.0],["2021-06-17",257.803,258.1567,254.0551,257.411,1302400.0],["2021-06-18",255.1449,258.1758,254.4279,256.3879,2048600.0],["2021-06-21",258.1471,262.4496,257.344,261.1111,1041800.0],["2021-06-22",261.4266,263.0902,260.0498,261.4553,672600.0],["2021-06-23",261.4935,262.507,259.3136,259.457,591300.0],["2021-06-24",261.1971,261.1971,257.3535,258.2236,892900.0],["2021-06-25",257.9559,262.0289,257.9464,261.962,1840600.0],["2021-06-28",261.723,261.723,258.3766,260.5278,936400.0],["2021-06-29",261.2545,263.4822,260.2123,260.8051,647700.0],["2021-06-30",260.7095,261.3405,259.2275,260.4896,971900.0],["2021-07-01",261.6656,263.4344,258.912,263.2527,790300.0],["2021-07-02",263.5299,263.8454,261.9332,263.1379,549200.0],["2021-07-06",262.9277,263.138,257.7743,261.4935,686100.0],["2021-07-07",261.0059,265.4709,260.6808,265.2318,674400.0],["2021-07-08",262.6409,263.0616,259.2467,261.1015,1166500.0],["2021-07-09",263.6255,264.5721,261.4456,264.094,698300.0],["2021-07-12",264.4574,266.8955,263.052,265.7673,731600.0],["2021-07-13",264.6008,266.3696,264.3427,265.8437,1217900.0],["2021-07-14",266.5513,267.3449,263.0711,264.7729,681200.0],["2021-07-15",264.3235,267.689,264.3235,266.8667,824000.0],["2021-07-16",267.8994,271.4082,267.6603,270.0123,1032800.0],["2021-07-19",268.6069,271.7046,266.1401,270.5095,2059700.0],["2021-07-20",264.3427,270.4235,263.7691,268.8938,1661000.0],["2021-07-21",269.8403,270.4044,266.7521,269.4579,1203500.0],["2021-07-22",269.4578,271.3891,268.7885,269.1901,716300.0],["2021-07-23",269.9646,273.8655,269.6395,273.4161,1092900.0],["2021-07-26",273.2153,274.1522,270.9302,272.9476,1344200.0],["2021-07-27",270.5669,275.9975,267.1632,275.0892,1709200.0],["2021-07-28",275.1371,276.6381,273.5691,274.9172,1103100.0],["2021-07-29",276.4181,277.0301,274.5155,276.6859,964400.0],["2021-07-30",276.8198,278.8754,276.1792,278.254,1219300.0],["2021-08-02",279.5542,280.3191,277.8619,278.7702,879600.0],["2021-08-03",278.6364,283.0919,278.2349,282.9867,863000.0],["2021-08-04",282.3173,284.6406,281.6289,283.2256,920900.0],["2021-08-05",284.2391,285.8644,281.6289,282.6806,956700.0],["2021-08-06",282.5755,285.1761,282.5755,283.9141,709500.0],["2021-08-09",284.0957,284.7745,282.7189,284.3539,862000.0],["2021-08-10",284.6407,285.0136,282.805,283.0727,622900.0],["2021-08-11",284.2774,289.7272,284.0384,289.058,1151500.0],["2021-08-12",288.3218,290.9797,286.4,290.3774,1325300.0],["2021-08-13",290.3774,293.8384,290.3774,292.2418,911100.0],["2021-08-16",291.9358,295.263,290.2817,294.2495,853700.0],["2021-08-17",292.5954,293.0066,289.2204,291.5342,869900.0],["2021-08-18",291.5342,292.1939,287.6716,287.8914,850300.0],["2021-08-19",286.129,290.7746,285.3819,289.8838,707500.0],["2021-08-20",290.765,295.5543,290.4011,294.1175,860200.0],["2021-08-23",294.5006,296.9144,291.742,291.8761,686800.0],["2021-08-24",292.173,292.1826,289.8455,290.334,555900.0],["2021-08-25",288.2746,290.8033,286.9432,289.97,920900.0],["2021-08-26",290.6022,290.6022,286.7803,289.5294,673000.0],["2021-08-27",290.6597,292.0102,289.7688,290.1041,682200.0],["2021-08-30",291.742,294.5389,291.0523,292.4412,615100.0],["2021-08-31",292.1443,292.4413,289.855,290.8704,963100.0],["2021-09-01",289.8646,293.8397,289.2899,293.0159,681900.0],["2021-09-02",293.7151,295.7745,292.6806,295.6883,824600.0],["2021-09-03",294.0696,297.3454,292.8819,294.4719,786800.0],["2021-09-07",289.6059,292.2017,287.4508,290.0753,938600.0],["2021-09-08",286.0907,286.7612,281.7037,284.1846,1688300.0],["2021-09-09",281.79,286.7038,280.9854,284.7689,1708800.0],["2021-09-10",284.7305,291.2631,283.5332,287.9681,1200200.0],["2021-09-13",290.7745,292.0006,288.0255,289.3378,1190200.0],["2021-09-14",289.3282,289.7592,285.3148,286.263,1067200.0],["2021-09-15",287.7765,287.9489,284.2516,286.7899,606500.0],["2021-09-16",286.311,286.6367,283.8397,285.4585,643400.0],["2021-09-17",283.9164,284.5198,280.6693,281.3589,1862100.0],["2021-09-20",276.8378,280.9758,275.995,279.4719,1101600.0],["2021-09-21",281.1099,281.3685,277.4509,278.1213,802700.0],["2021-09-22",279.5581,281.8952,278.2363,279.6826,812600.0],["2021-09-23",280.9757,283.1692,280.0083,281.8474,854100.0],["2021-09-24",280.6214,281.4547,278.8015,279.5007,746700.0],["2021-09-27",277.7478,279.0792,275.334,275.4872,783700.0],["2021-09-28",273.6866,274.3858,266.9529,267.8341,1619700.0],["2021-09-29",261.9337,273.4279,260.5448,270.3628,2580900.0],["2021-09-30",271.3589,272.221,267.0199,267.9394,1670800.0],["2021-10-01",268.9452,277.4893,268.428,273.0257,1797800.0],["2021-10-04",272.9681,276.8187,271.7517,273.2651,1483500.0],["2021-10-05",274.0697,280.5447,273.0256,279.0601,1571300.0],["2021-10-06",277.5083,281.6175,275.8225,281.4738,1409100.0],["2021-10-07",283.8205,287.1539,280.6309,281.3684,1426300.0],["2021-10-08",281.3684,282.4316,275.8991,277.7669,1171400.0],["2021-10-11",276.8187,280.1521,276.1195,276.1387,855200.0],["2021-10-12",277.0103,280.9662,276.129,279.5581,1237700.0],["2021-10-13",281.129,281.129,274.5103,277.7191,838100.0],["2021-10-14",276.5792,280.037,273.016,279.9029,1079300.0],["2021-10-15",281.6463,284.7114,279.5965,283.8972,1058700.0],["2021-10-18",282.3838,284.8551,281.857,284.8168,757200.0],["2021-10-19",286.2631,286.2631,283.5524,285.7076,656900.0],["2021-10-20",286.7038,289.2037,284.8168,289.1559,847100.0],["2021-10-21",289.1654,294.0026,287.9011,293.8493,970600.0],["2021-10-22",293.8492,295.4489,293.332,293.696,653600.0],["2021-10-25",295.0179,297.652,293.811,296.6654,1052900.0],["2021-10-26",296.6558,305.4106,289.29,302.6999,1931600.0],["2021-10-27",304.2133,308.1117,302.9776,304.0025,1365400.0],["2021-10-28",303.332,310.1711,301.2439,307.8723,1152000.0],["2021-10-29",307.7668,309.8645,301.3396,303.2649,1524700.0],["2021-11-01",303.2746,304.6251,296.9815,297.0198,1284000.0],["2021-11-02",298.2075,300.9469,297.8148,299.606,994800.0],["2021-11-03",300.9758,301.6558,297.1923,301.0141,1281600.0],["2021-11-04",299.8071,305.468,299.7592,305.1614,1040900.0],["2021-11-05",305.4775,308.7437,303.9354,305.5829,1098500.0],["2021-11-08",306.8186,308.8875,305.9565,307.2783,765200.0],["2021-11-09",307.1059,310.9565,305.899,310.3913,781000.0],["2021-11-10",309.6825,311.9526,309.6825,310.9277,973200.0],["2021-11-11",310.2955,312.3645,309.3856,312.2591,620600.0],["2021-11-12",313.2649,317.5273,312.2592,317.4315,1212700.0],["2021-11-15",316.3588,318.9641,314.0408,318.8205,852200.0],["2021-11-16",319.328,325.7361,318.8491,324.3663,1334500.0],["2021-11-17",323.7821,326.1001,318.9258,319.1174,1131600.0],["2021-11-18",319.8562,321.8806,316.9779,317.3232,1126100.0],["2021-11-19",318.4554,321.1898,315.9609,318.772,1355800.0],["2021-11-22",319.1941,321.8997,316.3925,316.4309,971800.0],["2021-11-23",315.6538,317.8125,312.8618,314.205,1024700.0],["2021-11-24",313.7349,315.2317,313.0058,314.7136,907200.0],["2021-11-26",310.7799,315.3948,309.8972,310.1851,1030600.0],["2021-11-29",312.1423,321.6599,310.4824,320.7196,1629500.0],["2021-11-30",319.434,323.8378,316.0376,317.803,2644800.0],["2021-12-01",319.8753,325.891,317.4096,317.5247,1813400.0],["2021-12-02",318.2731,329.0092,317.3424,325.891,1482400.0],["2021-12-03",326.3612,332.9621,323.2238,328.5103,1794700.0],["2021-12-06",331.2927,331.379,326.0542,327.2918,1123600.0],["2021-12-07",330.6401,331.7915,327.2533,327.9057,1261500.0],["2021-12-08",328.6061,330.122,325.3249,328.3375,841200.0],["2021-12-09",329.9398,333.221,329.201,329.9206,668300.0],["2021-12-10",332.3576,333.9982,329.8439,332.4055,659700.0],["2021-12-13",332.7028,334.4106,329.2681,331.9641,1007900.0],["2021-12-14",332.3,332.3,326.2651,328.8556,918800.0],["2021-12-15",325.0466,331.6763,324.3846,331.6188,1413500.0],["2021-12-16",333.365,335.5334,331.5229,334.123,944500.0],["2021-12-17",332.5974,332.5974,324.9411,326.6298,2325600.0],["2021-12-20",323.9145,324.2887,315.6538,322.0724,1153600.0],["2021-12-21",323.1181,325.5359,319.0501,320.921,1045100.0],["2021-12-22",320.4509,325.4495,320.1343,324.9794,454100.0],["2021-12-23",324.7876,328.2512,324.0585,324.6533,785600.0],["2021-12-27",325.4976,332.4727,325.4976,331.5324,842000.0],["2021-12-28",333.5952,335.4853,332.0409,334.2668,601200.0],["2021-12-29",333.6624,338.0758,333.6432,337.1068,484700.0],["2021-12-30",337.7688,339.7836,335.5813,336.1474,410700.0],["2021-12-31",335.3894,338.9393,335.0728,337.8744,852100.0],["2022-01-03",334.3436,336.1762,321.7558,325.3633,1484100.0],["2022-01-04",320.758,323.9817,318.9159,322.1012,1707700.0],["2022-01-05",322.8783,328.6733,320.4413,322.7056,1182500.0],["2022-01-06",322.2356,323.7803,319.3477,320.0289,947100.0],["2022-01-07",319.4915,319.6642,309.5997,310.1082,1325500.0],["2022-01-10",309.2256,310.3386,304.2078,310.1851,1603700.0],["2022-01-11",310.3002,311.4995,305.1672,311.3364,1063600.0],["2022-01-12",312.1519,312.7851,306.3473,308.5444,1191400.0],["2022-01-13",309.168,311.3364,303.7952,304.5148,1064300.0],["2022-01-14",297.6548,300.7346,291.6679,295.947,2622700.0],["2022-01-18",288.5114,294.4983,285.7003,293.7979,2738200.0],["2022-01-19",294.2201,296.657,291.2554,291.4665,1859800.0],["2022-01-20",292.9344,295.0932,284.7121,285.5852,1501300.0],["2022-01-21",285.5852,289.6052,280.8839,280.9703,2124900.0],["2022-01-24",275.5974,287.4848,273.3428,286.4102,2987300.0],["2022-01-25",282.5629,286.8228,278.7348,282.3231,2908000.0],["2022-01-26",283.033,287.8206,279.8861,280.8743,3524100.0],["2022-01-27",278.5045,282.9755,268.4593,271.683,3374500.0],["2022-01-28",270.9249,276.1731,262.6738,276.0291,2316800.0],["2022-01-31",275.3576,277.1805,271.7117,274.8875,2498700.0],["2022-02-01",277.0174,282.3614,273.1413,281.2005,2221000.0],["2022-02-02",281.7858,283.7527,278.399,282.3807,1190100.0],["2022-02-03",279.6846,282.1503,275.7413,276.1538,998800.0],["2022-02-04",274.4173,274.4941,269.2268,270.3014,1459700.0],["2022-02-07",270.7043,271.2128,267.8932,267.8932,1474900.0],["2022-02-08",268.7374,269.6009,266.7034,268.3249,1125900.0],["2022-02-09",271.5198,276.7967,271.4814,274.993,1086400.0],["2022-02-10",271.6925,273.8417,267.212,268.5744,1215200.0],["2022-02-11",267.6245,268.5744,261.158,262.0215,1265100.0],["2022-02-14",262.4436,263.5085,258.2604,259.5077,1074700.0],["2022-02-15",263.5949,263.8924,259.2775,260.5536,1166900.0],["2022-02-16",260.8317,261.9734,256.0538,261.5705,924000.0],["2022-02-17",260.2465,261.9831,255.6508,256.38,946100.0],["2022-02-18",256.8308,260.4767,255.5548,257.1954,1317400.0],["2022-02-22",255.0751,255.9002,248.6181,250.9687,2088600.0],["2022-02-23",252.2352,253.3865,248.6373,248.8772,2101400.0],["2022-02-24",243.2358,249.0499,241.2305,248.4359,2010200.0],["2022-02-25",249.5994,257.1389,249.2244,257.0234,1423800.0],["2022-02-28",254.5809,256.5716,250.8304,253.0423,2315000.0],["2022-03-01",251.4939,253.3596,244.2142,245.7336,2311200.0],["2022-03-02",246.2336,251.167,245.7817,250.2438,1449300.0],["2022-03-03",252.7441,253.8115,246.3971,248.1473,997900.0],["2022-03-04",245.6663,248.8301,243.8006,248.5801,1643700.0],["2022-03-07",247.58,248.5897,233.5878,233.6359,2197700.0],["2022-03-08",233.155,238.5692,227.1446,230.6547,2049100.0],["2022-03-09",232.7031,235.1649,228.8853,232.4434,1887100.0],["2022-03-10",229.2411,230.2604,226.8081,228.4429,1672300.0],["2022-03-11",228.8852,229.9623,224.3751,224.6347,1269900.0],["2022-03-14",225.856,230.4816,224.4616,228.5198,1340700.0],["2022-03-15",230.5393,235.1072,230.097,233.1454,1757500.0],["2022-03-16",235.5881,240.0309,230.472,235.0111,1651100.0],["2022-03-17",233.2127,238.0403,232.2318,238.0306,1409000.0],["2022-03-18",238.6173,242.9448,235.4919,241.8869,2068300.0],["2022-03-21",241.5695,242.2235,234.7802,236.3958,1135900.0],["2022-03-22",241.8485,242.4832,239.0212,240.5791,1400300.0],["2022-03-23",238.8961,240.1847,237.3382,238.146,1276500.0],["2022-03-24",238.9346,240.4252,237.1459,240.3483,1369800.0],["2022-03-25",239.7328,241.1753,235.088,235.8092,1143300.0],["2022-03-28",236.1266,241.0118,234.7514,240.9734,1282100.0],["2022-03-29",249.1186,254.2924,246.4933,249.4072,1904000.0],["2022-03-30",247.1472,248.2146,242.5216,243.3102,1157500.0],["2022-03-31",243.7333,245.7047,240.0501,240.0501,1816700.0],["2022-04-01",241.7235,245.5797,240.0694,245.4259,1378300.0],["2022-04-04",244.0891,249.1475,242.6467,249.109,1587500.0],["2022-04-05",248.3782,252.2537,246.9068,248.08,1603300.0],["2022-04-06",246.099,253.5423,244.5508,252.5614,1671300.0],["2022-04-07",251.2439,254.0808,248.4262,253.7154,1559400.0],["2022-04-08",254.8405,256.5427,252.3402,253.6481,1131300.0],["2022-04-11",252.0325,254.3213,250.7343,251.0901,995900.0],["2022-04-12",252.9076,255.0329,246.0317,247.0991,857600.0],["2022-04-13",245.9356,249.763,244.4834,248.4936,1282300.0],["2022-04-14",249.8783,251.2439,243.0601,243.2044,1246800.0],["2022-04-18",240.1848,242.8967,235.9727,236.7324,1389300.0],["2022-04-19",237.194,244.118,237.194,242.5793,1275500.0],["2022-04-20",245.2528,248.7532,241.3965,243.3871,1705500.0],["2022-04-21",246.5606,248.5224,241.6946,241.9639,1408400.0],["2022-04-22",241.5215,241.5215,235.2611,235.5303,1426500.0],["2022-04-25",235.7323,238.8288,231.4721,238.5115,1738500.0],["2022-04-26",258.4756,265.3611,256.1099,260.9663,5011900.0],["2022-04-27",262.2838,273.1025,262.0049,268.6693,3950200.0],["2022-04-28",272.1505,273.7853,265.6689,270.5253,2367100.0],["2022-04-29",269.2943,274.0738,263.3993,264.4187,3099500.0],["2022-05-02",263.3031,267.5345,255.7156,258.4756,2870700.0],["2022-05-03",258.1968,260.6875,255.7253,259.043,2007000.0],["2022-05-04",260.072,272.2947,259.8508,271.6985,2059100.0],["2022-05-05",269.3712,271.3427,263.1204,266.3324,2130000.0],["2022-05-06",265.1976,265.1976,257.8601,262.8992,1758600.0],["2022-05-09",259.6392,270.0733,259.1872,266.3516,2280300.0],["2022-05-10",267.9865,269.2655,255.0136,256.158,2208700.0],["2022-05-11",255.1868,261.0625,253.6673,254.5232,1376500.0],["2022-05-12",252.3594,264.5629,250.9939,264.0148,2637500.0],["2022-05-13",265.0919,267.2556,260.1201,262.8512,1501600.0],["2022-05-16",260.2451,264.1783,255.1483,260.9663,1278700.0],["2022-05-17",264.7457,265.8516,256.4369,258.9373,1603800.0],["2022-05-18",256.1868,257.7062,248.1665,249.7052,1526900.0],["2022-05-19",248.4329,253.8114,245.946,250.004,1690300.0],["2022-05-20",251.1029,252.8379,241.1459,248.6353,2576100.0],["2022-05-23",251.1992,252.3463,248.0763,249.9076,1290300.0],["2022-05-24",250.0233,250.6305,245.0207,248.3461,1450700.0],["2022-05-25",247.922,255.8741,246.5244,255.5464,1420800.0],["2022-05-26",260.5105,264.366,256.7802,262.1491,1363900.0],["2022-05-27",264.2022,266.3998,262.6696,266.3709,1180100.0],["2022-05-31",262.8623,262.8623,255.4307,258.3609,4118300.0],["2022-06-01",260.3659,260.3659,253.9174,255.6814,1202100.0],["2022-06-02",256.9248,260.0285,255.4982,259.7586,2271600.0],["2022-06-03",257.1657,263.5563,256.7898,259.1707,1395800.0],["2022-06-06",259.2767,265.9276,258.496,265.0986,1220000.0],["2022-06-07",262.3033,268.2601,261.6479,267.2191,1293200.0],["2022-06-08",265.0889,265.8118,257.291,258.3995,1154600.0],["2022-06-09",257.6477,263.9612,252.4138,252.5294,1593100.0],["2022-06-10",248.8088,248.9727,238.2928,238.4855,1513800.0],["2022-06-13",232.7311,236.3939,228.0852,229.2708,1635600.0],["2022-06-14",228.3647,230.5624,218.7451,221.1934,1539000.0],["2022-06-15",223.3525,225.0779,216.2968,220.7211,1580200.0],["2022-06-16",215.2269,215.7378,208.3158,211.0436,1553000.0],["2022-06-17",210.6677,218.109,206.4845,214.745,2627900.0],["2022-06-21",213.6943,216.0655,209.3857,212.2003,2509400.0],["2022-06-22",207.3616,215.4775,207.2459,213.2124,2370500.0],["2022-06-23",214.0413,217.1836,212.528,216.7691,2481900.0],["2022-06-24",218.8029,223.2947,217.839,222.8995,2744300.0],["2022-06-27",222.0416,222.8609,218.0126,218.9572,1633400.0],["2022-06-28",220.8175,223.0151,214.7642,215.2462,1143300.0],["2022-06-29",214.2919,218.1475,213.1063,217.2704,1266800.0],["2022-06-30",215.9113,217.4535,210.7159,215.8245,1548400.0],["2022-07-01",216.8751,226.9864,216.2775,226.7357,2295800.0],["2022-07-05",224.5863,233.8975,222.6296,233.483,2331100.0],["2022-07-06",234.0709,238.1193,231.6901,233.9746,1817700.0],["2022-07-07",232.095,236.8855,230.5721,230.842,1528300.0],["2022-07-08",229.8877,231.0058,227.6322,229.6853,923500.0],["2022-07-11",227.7093,234.871,227.4876,233.2228,1214200.0],["2022-07-12",236.23,243.0736,234.8131,237.6566,1691000.0],["2022-07-13",231.3335,237.6663,229.2804,236.847,1308500.0],["2022-07-14",233.5215,236.3072,231.8925,235.6132,1098300.0],["2022-07-15",239.6422,240.0663,235.0059,236.7024,1109600.0],["2022-07-18",237.2229,238.1675,233.3288,234.4661,1269600.0],["2022-07-19",237.3192,239.0542,234.2733,238.5434,1034900.0],["2022-07-20",239.2856,241.4736,237.2903,240.5193,1062800.0],["2022-07-21",241.4157,247.8063,240.7025,247.3244,1087000.0],["2022-07-22",249.31,253.7343,247.5847,249.6571,1496900.0],["2022-07-25",248.5004,250.4571,246.5341,249.6571,1194600.0],["2022-07-26",247.7196,247.9895,243.4207,245.1075,1366300.0],["2022-07-27",218.0222,224.8561,212.769,223.5934,7253600.0],["2022-07-28",222.4946,236.7409,222.1862,234.2637,2498400.0],["2022-07-29",234.2252,237.1554,232.7601,233.2035,1974000.0],["2022-08-01",231.6998,234.9384,230.2057,234.3119,2162200.0],["2022-08-02",235.2758,236.5096,230.8033,234.8131,1980000.0],["2022-08-03",234.0228,234.4469,229.2322,230.6781,1887400.0],["2022-08-04",230.919,235.9216,230.919,234.3119,1016700.0],["2022-08-05",231.3432,232.1239,227.2177,228.519,1955100.0],["2022-08-08",231.1407,234.1384,230.0997,231.8058,1518600.0],["2022-08-09",230.8226,231.5263,223.7959,223.9694,2056700.0],["2022-08-10",229.29,238.2928,228.6057,234.9384,2464800.0],["2022-08-11",237.3481,238.4084,233.3673,235.1794,1624800.0],["2022-08-12",236.259,242.7267,235.8252,242.5243,1479100.0],["2022-08-15",243.0448,248.9438,242.264,248.0474,1333600.0],["2022-08-16",246.1292,249.5703,245.9075,247.016,1369200.0],["2022-08-17",243.2472,244.9629,241.0206,242.3894,1419500.0],["2022-08-18",242.3314,243.4425,239.0753,240.5536,1262600.0],["2022-08-19",239.6067,240.4569,235.8868,236.3119,939900.0],["2022-08-22",233.3264,236.2637,232.3023,233.2781,1065400.0],["2022-08-23",231.2684,232.708,228.9399,230.0317,1241300.0],["2022-08-24",230.2056,234.4858,229.1041,231.4326,1464200.0],["2022-08-25",233.1622,236.3603,231.9448,236.2637,825300.0],["2022-08-26",236.7177,236.7177,227.5679,227.7321,1184000.0],["2022-08-29",225.9253,228.3795,223.8094,226.0992,1255700.0],["2022-08-30",227.964,230.1186,226.4857,227.0558,1343600.0],["2022-08-31",229.877,229.9447,224.2151,224.2538,1742500.0],["2022-09-01",223.2779,225.5195,222.3021,224.476,1575000.0],["2022-09-02",227.2973,228.2732,223.0461,223.9736,1199100.0],["2022-09-06",224.6403,224.8818,220.1668,220.6596,1303000.0],["2022-09-07",221.8384,230.6404,220.5243,230.5824,1434500.0],["2022-09-08",228.7467,232.9786,227.5293,232.6404,1179700.0],["2022-09-09",233.0462,234.167,231.4133,232.225,1318300.0],["2022-09-12",233.7515,236.5438,232.853,234.7564,1477800.0],["2022-09-13",228.1476,228.737,222.476,223.0558,1084200.0],["2022-09-14",222.2828,222.621,216.3021,218.2151,1360900.0],["2022-09-15",218.3504,222.0896,215.9736,216.3021,1100000.0],["2022-09-16",212.273,215.6257,212.273,214.0701,2410700.0],["2022-09-19",213.3938,215.9542,213.1136,215.6354,1159800.0],["2022-09-20",212.5629,213.0653,209.7319,211.4324,1188000.0],["2022-09-21",212.6498,213.674,206.4372,206.6111,1197100.0],["2022-09-22",204.5628,205.3164,200.6593,201.0168,2213900.0],["2022-09-23",199.4902,205.7415,199.4226,204.0797,1610600.0],["2022-09-26",203.9154,205.1425,199.8478,201.9347,1783300.0],["2022-09-27",204.2632,205.5193,199.0748,201.5096,1538200.0],["2022-09-28",204.5241,206.9493,201.1424,205.8672,1579500.0],["2022-09-29",204.099,204.4951,199.3453,200.8139,1100800.0],["2022-09-30",201.3647,203.6256,197.6545,197.8284,1512200.0],["2022-10-03",199.8478,208.7561,199.6642,207.1329,1606400.0],["2022-10-04",209.9155,213.9155,209.3551,212.0894,1704400.0],["2022-10-05",209.2682,212.2827,209.2682,210.0218,1363200.0],["2022-10-06",209.9541,213.0363,208.5532,209.4421,1178100.0],["2022-10-07",206.4855,207.5386,197.1521,198.6497,1198900.0],["2022-10-10",198.2149,200.4661,193.4709,198.8429,1621700.0],["2022-10-11",197.2873,201.4999,195.5289,197.5965,1228300.0],["2022-10-12",199.0845,199.384,194.2825,194.698,1399100.0],["2022-10-13",191.4322,200.0893,188.6399,198.727,1797200.0],["2022-10-14",199.7415,202.1666,194.6496,194.8815,1181000.0],["2022-10-17",198.669,203.0555,198.669,202.0507,1304500.0],["2022-10-18",207.7609,211.4421,204.1763,205.442,1270700.0],["2022-10-19",202.9202,204.157,198.3791,200.2342,1046500.0],["2022-10-20",199.355,201.7415,193.0361,194.4177,1704800.0],["2022-10-21",192.7655,200.9009,192.2824,200.7946,2082600.0],["2022-10-24",202.012,207.6836,200.4855,205.3454,2003700.0],["2022-10-25",217.2972,220.8432,211.7319,212.7561,2812500.0],["2022-10-26",212.0315,214.9397,208.0991,213.4131,2100300.0],["2022-10-27",214.6885,216.9301,213.819,214.3504,1755000.0],["2022-10-28",214.331,219.9156,214.1184,218.5823,1469300.0],["2022-10-31",217.5871,220.592,216.6112,217.4228,1666000.0],["2022-11-01",219.3649,219.8963,213.9445,217.1813,2148900.0],["2022-11-02",217.3938,217.7996,208.1473,208.4372,1777100.0],["2022-11-03",205.2198,212.5146,204.7077,209.8479,1767600.0],["2022-11-04",213.075,213.5967,205.8092,208.9203,1774000.0],["2022-11-07",210.2343,214.5339,208.4179,213.8866,1343100.0],["2022-11-08",215.9735,220.563,214.2537,217.7997,1273800.0],["2022-11-09",216.6692,218.3504,213.9542,214.4953,988200.0],["2022-11-10",226.2055,236.5824,223.906,230.9205,2699300.0],["2022-11-11",229.4906,234.1863,228.1476,229.2201,1913100.0],["2022-11-14",228.737,229.5872,225.278,226.1669,2775900.0],["2022-11-15",230.9206,235.3264,229.8288,232.4568,1799200.0],["2022-11-16",231.8771,234.9496,231.0269,232.6694,1539900.0],["2022-11-17",230.6547,231.1874,224.3975,229.6667,1521100.0],["2022-11-18",232.466,237.2025,230.1413,232.5047,1394800.0],["2022-11-21",232.9503,236.3113,231.2455,231.7492,1583000.0],["2022-11-22",232.5047,235.9336,228.2235,235.8077,2046800.0],["2022-11-23",235.9433,242.2102,234.0545,242.1521,1380500.0],["2022-11-25",240.2148,242.0261,239.1881,241.6871,403900.0],["2022-11-28",239.6046,241.9583,237.4156,237.8514,817000.0],["2022-11-29",237.309,239.1978,232.0882,233.9867,1239100.0],["2022-11-30",230.0541,241.7549,229.2018,241.3578,2873600.0],["2022-12-01",245.3582,245.3582,241.0769,243.7115,1061000.0],["2022-12-02",240.5829,251.5379,238.9363,249.6588,1769300.0],["2022-12-05",245.7844,248.448,244.9804,245.6294,1431600.0],["2022-12-06",246.4236,247.5278,241.5515,245.5034,1150600.0],["2022-12-07",245.4066,247.4407,242.1424,243.2369,1285700.0],["2022-12-08",243.6244,246.5883,242.0358,246.4624,1153900.0],["2022-12-09",246.2105,247.2082,244.0409,244.9417,972700.0],["2022-12-12",246.6852,246.6852,241.2125,245.9103,1402700.0],["2022-12-13",253.6592,257.3011,247.0242,250.7339,1312700.0],["2022-12-14",246.0265,250.8017,240.8348,240.8735,1742900.0],["2022-12-15",238.2873,238.2873,233.6574,236.5244,1324600.0],["2022-12-16",234.4129,235.8949,231.0228,232.9212,2295300.0],["2022-12-19",232.1464,234.0255,229.7055,230.6354,1026100.0],["2022-12-20",229.6473,232.9406,228.9984,231.0906,952800.0],["2022-12-21",231.9623,234.7034,231.0324,234.6066,1046500.0],["2022-12-22",231.6717,233.948,230.2576,233.7252,934200.0],["2022-12-23",233.1343,236.5632,231.3424,235.0522,605000.0],["2022-12-27",234.2385,235.0715,231.5749,231.9042,653300.0],["2022-12-28",232.466,234.6647,229.7442,230.0251,861100.0],["2022-12-29",231.7976,234.5001,231.4974,233.7446,605200.0],["2022-12-30",232.0979,233.299,227.7295,229.8798,877700.0],["2023-01-03",233.0278,233.5218,229.473,231.8557,1006100.0],["2023-01-04",234.8003,237.4059,233.1246,236.5148,790100.0],["2023-01-05",232.2723,233.5702,219.3898,220.6005,1601800.0],["2023-01-06",222.2569,229.7636,220.9492,228.3978,1400000.0],["2023-01-09",229.657,233.6961,226.7222,228.6012,1047400.0],["2023-01-10",226.5962,228.4656,225.3176,226.7512,865800.0],["2023-01-11",229.7151,236.3017,229.3083,236.1079,1459100.0],["2023-01-12",236.4954,238.8298,231.0615,236.0886,1077600.0],["2023-01-13",233.4637,238.7135,233.4637,238.1614,827100.0],["2023-01-17",238.7523,240.6507,237.1153,240.0211,1379100.0],["2023-01-18",241.6677,242.0746,236.4276,236.6019,1382100.0],["2023-01-19",234.2192,236.0595,226.5284,226.9837,1435400.0],["2023-01-20",228.6109,238.5779,227.2936,237.6093,1648400.0],["2023-01-23",236.6116,239.9436,234.5775,238.3164,1110900.0],["2023-01-24",238.791,241.9002,235.7592,241.5322,1133300.0],["2023-01-25",237.8224,241.5419,237.0185,239.3334,1608800.0],["2023-01-26",213.8687,223.0511,212.193,217.995,7703000.0],["2023-01-27",218.0337,223.4095,218.0337,221.3657,2871700.0],["2023-01-30",223.2352,225.5501,222.5668,223.6323,2315700.0],["2023-01-31",224.5621,229.6376,224.0778,229.163,2244400.0],["2023-02-01",228.7368,236.7957,227.6423,235.5849,1818100.0],["2023-02-02",236.292,239.9727,234.7713,237.6481,1678000.0],["2023-02-03",234.1901,235.3621,232.5532,234.1417,1691900.0],["2023-02-06",233.3184,236.5341,231.9139,235.4009,1342400.0],["2023-02-07",233.4636,234.781,227.1193,230.955,2156600.0],["2023-02-08",224.998,230.1607,224.1263,228.117,1268400.0],["2023-02-09",229.1824,231.2649,223.5838,224.2425,1228200.0],["2023-02-10",222.9446,224.969,221.7144,223.2545,1451800.0],["2023-02-13",224.2909,228.301,223.6323,225.7632,1575700.0],["2023-02-14",224.6687,226.5962,222.7993,224.6687,1246200.0],["2023-02-15",224.3878,226.7996,222.0728,225.3467,1906700.0],["2023-02-16",220.8427,223.4579,219.7675,220.0,1712400.0],["2023-02-17",219.0508,221.0461,217.2104,220.8233,1594900.0],["2023-02-21",219.3413,220.2034,214.6533,216.2127,2326000.0],["2023-02-22",217.7238,217.84,215.0504,215.6413,2339200.0],["2023-02-23",216.0093,217.1426,212.5224,216.0481,1718500.0],["2023-02-24",212.7022,215.2371,210.4295,214.7224,1423100.0],["2023-02-27",217.3641,218.2091,214.5183,215.5576,1173900.0],["2023-02-28",214.9069,217.3155,214.1881,214.9846,1675400.0],["2023-03-01",212.7021,214.5669,211.3715,212.7118,1515300.0],["2023-03-02",210.5169,218.7044,210.0312,217.5778,1350100.0],["2023-03-03",219.8214,222.2398,217.7624,221.7736,1297500.0],["2023-03-06",222.3951,223.92,218.0148,218.0148,1861500.0],["2023-03-07",217.6069,218.5976,213.0615,214.159,1310100.0],["2023-03-08",214.091,215.9752,212.2068,213.7025,1035000.0],["2023-03-09",215.4411,216.7231,210.5071,210.9442,1502500.0],["2023-03-10",212.4399,213.6054,207.2729,207.9431,1678600.0],["2023-03-13",205.8063,211.6241,205.7966,207.4574,1727300.0],["2023-03-14",209.7787,212.4399,207.8654,210.75,1472000.0],["2023-03-15",208.7783,212.4496,207.5934,210.3226,1425700.0],["2023-03-16",209.7204,214.7806,208.7589,214.0133,1390400.0],["2023-03-17",213.3237,213.8093,209.9438,211.0704,1756500.0],["2023-03-20",211.2064,213.9939,210.9053,213.2363,1035100.0],["2023-03-21",214.6446,216.2569,211.3327,214.4504,1110000.0],["2023-03-22",212.6827,212.7022,205.0876,205.2624,2572700.0],["2023-03-23",205.7384,207.1466,199.5224,203.048,1873400.0],["2023-03-24",202.6109,206.6222,199.8914,205.2041,2237100.0],["2023-03-27",207.6517,208.5743,205.0293,207.7779,1021700.0],["2023-03-28",208.2053,208.2053,204.8545,205.6315,958900.0],["2023-03-29",208.0693,209.2057,205.8161,209.128,1005200.0],["2023-03-30",210.3711,211.0413,208.9628,210.7791,1063800.0],["2023-03-31",211.6532,218.8015,210.8276,218.3062,1484500.0],["2023-04-03",220.4526,221.9581,218.7141,220.1224,1864700.0],["2023-04-04",219.6562,221.7056,216.4803,216.8202,1747600.0],["2023-04-05",216.0044,218.2188,214.1202,216.422,1361200.0],["2023-04-06",213.8871,217.5875,213.8871,217.5389,1366200.0],["2023-04-10",215.7421,218.1022,215.5187,217.9274,1085200.0],["2023-04-11",218.8404,220.6372,218.1703,219.7728,1096000.0],["2023-04-12",221.8901,222.3854,219.0249,219.2872,1206000.0],["2023-04-13",220.0253,221.5793,218.8695,220.9091,1318900.0],["2023-04-14",220.7052,222.0067,218.4325,219.1609,1012100.0],["2023-04-17",220.1613,224.3085,219.6659,224.0657,1269200.0],["2023-04-18",225.3866,226.1344,222.1426,223.4538,887000.0],["2023-04-19",223.3858,227.2222,222.4437,226.8725,1140200.0],["2023-04-20",226.3287,228.3877,224.5319,227.0474,1213800.0],["2023-04-21",227.0571,227.8729,224.8232,226.9211,1132600.0],["2023-04-24",227.7758,230.2622,226.6006,229.7572,2008400.0],["2023-04-25",231.2334,232.2727,225.7265,228.038,2550100.0],["2023-04-26",228.7762,229.1938,221.9969,222.3174,1538200.0],["2023-04-27",222.9196,226.0082,220.8897,225.9985,1664400.0],["2023-04-28",226.5326,231.7676,226.251,230.709,1911100.0],["2023-05-01",230.3496,231.146,225.2312,225.27,1666200.0],["2023-05-02",224.4154,226.0956,222.6574,225.2118,1230700.0],["2023-05-03",226.7074,228.242,224.4736,224.8621,1486700.0],["2023-05-04",223.2692,225.3963,219.6271,220.8023,1363400.0],["2023-05-05",222.5894,225.0175,222.0844,224.2017,1008000.0],["2023-05-08",224.2114,226.3481,224.0074,224.289,1085700.0],["2023-05-09",222.5117,224.7844,221.8415,222.7545,875400.0],["2023-05-10",225.202,227.2319,221.5307,223.3858,958600.0],["2023-05-11",223.3858,223.8423,222.0843,223.5606,1503700.0],["2023-05-12",224.8038,225.7848,219.4037,220.8897,2209600.0],["2023-05-15",221.6181,223.1818,218.9181,220.0836,1233600.0],["2023-05-16",218.5393,218.8501,215.3828,215.8295,1477300.0],["2023-05-17",215.8295,222.6477,215.4605,221.084,1792200.0],["2023-05-18",221.0596,226.9026,219.9981,226.776,1224100.0],["2023-05-19",228.2562,228.675,224.3609,226.6786,1046900.0],["2023-05-22",227.0584,228.0128,224.5849,224.6044,1332300.0],["2023-05-23",223.2702,225.1984,220.1734,221.1083,1445900.0],["2023-05-24",224.5654,224.7017,220.3,222.793,1200700.0],["2023-05-25",223.0073,223.3968,217.437,220.5825,1947800.0],["2023-05-26",221.0499,224.3414,221.0109,223.1436,1118000.0],["2023-05-30",222.832,224.7699,220.0663,222.4619,1229700.0],["2023-05-31",222.569,222.7638,218.5276,221.8192,1976200.0],["2023-06-01",221.8192,229.045,221.2544,228.7432,1722500.0],["2023-06-02",230.8369,236.4851,230.7395,234.5277,1693700.0],["2023-06-05",234.2648,236.8454,233.3591,233.4565,1253000.0],["2023-06-06",233.213,236.4851,232.0152,234.0116,944000.0],["2023-06-07",233.5149,236.2611,233.1741,234.4595,1345500.0],["2023-06-08",234.8101,239.3384,233.9531,236.8844,1623700.0],["2023-06-09",235.6671,235.6671,232.7748,234.4595,1021900.0],["2023-06-12",235.3457,238.5593,233.7681,238.5009,1026600.0],["2023-06-13",238.5788,241.0426,238.2477,240.7213,805900.0],["2023-06-14",243.2337,243.2532,238.2964,239.4163,1168900.0],["2023-06-15",239.9617,244.4413,238.4035,242.9416,1045000.0],["2023-06-16",244.1589,244.1589,241.0913,241.403,2244800.0],["2023-06-20",238.91,242.6397,238.5789,241.8704,1210400.0],["2023-06-21",241.4906,242.9319,239.3384,240.8089,970500.0],["2023-06-22",242.367,242.6495,239.0365,239.8351,820500.0],["2023-06-23",237.2739,241.5587,236.0955,240.5751,1608500.0],["2023-06-26",243.5161,245.3761,241.5393,245.123,1109500.0],["2023-06-27",245.3859,251.9203,244.8698,249.9727,1795300.0],["2023-06-28",250.8393,253.7706,247.8887,249.3202,1837500.0],["2023-06-29",248.6678,255.504,248.4438,254.4523,1410700.0],["2023-06-30",255.6307,259.5357,254.8711,258.5716,1769000.0],["2023-07-03",256.0591,257.6172,255.2508,257.218,753100.0],["2023-07-05",255.7377,256.2344,251.2094,252.0079,2068700.0],["2023-07-06",248.58,250.9659,246.1942,250.6348,1300800.0],["2023-07-07",249.885,251.6769,248.4827,248.7359,1018900.0],["2023-07-10",248.7067,252.9818,248.5314,250.2064,1047300.0],["2023-07-11",251.4432,254.7055,250.9757,254.5399,770500.0],["2023-07-12",258.0652,258.4937,254.4231,256.3221,917900.0],["2023-07-13",256.5071,259.4773,255.2216,259.3312,1154100.0],["2023-07-14",259.3701,260.6848,257.3835,260.0518,1137100.0],["2023-07-17",260.1492,261.2398,258.63,260.8211,945600.0],["2023-07-18",261.1522,264.0834,258.8734,260.6848,1623600.0],["2023-07-19",261.162,263.2265,259.9252,260.9964,1385800.0],["2023-07-20",260.0908,261.6392,258.5911,259.3604,1256000.0],["2023-07-21",258.4937,262.6812,254.8613,261.6976,2298600.0],["2023-07-24",261.4054,261.7658,258.6787,261.0062,2275500.0],["2023-07-25",267.9106,275.5747,267.6867,268.7384,4040500.0],["2023-07-26",272.1468,274.0847,270.0725,273.5491,2289000.0],["2023-07-27",274.3087,276.3732,268.417,269.8096,1889700.0],["2023-07-28",272.5461,274.7275,271.3872,272.7896,1202000.0],["2023-07-31",274.1139,274.6106,265.5345,269.2643,1780000.0],["2023-08-01",268.9818,274.2405,268.0761,272.8674,2013400.0],["2023-08-02",270.1505,272.1663,268.4463,270.4134,1239800.0],["2023-08-03",269.7804,270.6472,265.5443,266.0799,1580600.0],["2023-08-04",268.8358,269.7512,265.3689,266.4012,1218400.0],["2023-08-07",267.8035,269.3324,265.5929,267.1413,1096700.0],["2023-08-08",264.882,265.8364,262.2721,265.6708,964300.0],["2023-08-09",265.4468,267.1802,264.2782,264.4048,1339800.0],["2023-08-10",265.1352,268.8552,264.9112,265.7195,1112400.0],["2023-08-11",266.1577,267.2581,264.395,266.5569,1240600.0],["2023-08-14",266.1967,269.4785,265.3495,269.3909,1359200.0],["2023-08-15",268.0859,270.686,267.8425,268.0567,1026800.0],["2023-08-16",268.7578,269.4784,265.5149,265.924,1662000.0],["2023-08-17",266.3779,267.4417,261.1465,261.5955,1189100.0],["2023-08-18",259.9265,264.4747,258.7261,263.6646,1440600.0],["2023-08-21",263.85,265.5873,261.3612,263.889,964300.0],["2023-08-22",265.6068,266.5926,261.9371,263.9184,1016000.0],["2023-08-23",264.8651,267.0513,264.094,265.519,1784700.0],["2023-08-24",264.9139,266.8366,262.4154,262.7667,929200.0],["2023-08-25",263.1765,263.5669,257.9843,258.2771,1478100.0],["2023-08-28",258.2186,262.1421,258.0234,259.9656,1731300.0],["2023-08-29",259.8973,264.0647,258.2673,263.9671,1461800.0],["2023-08-30",264.4063,265.5092,263.2254,263.6353,944100.0],["2023-08-31",264.2404,266.4852,263.3718,265.1969,1490100.0],["2023-09-01",266.6511,268.5738,265.9289,268.2225,1575700.0],["2023-09-05",267.1586,267.5978,261.2831,263.118,1463900.0],["2023-09-06",263.7329,263.7329,260.9025,262.6105,1083600.0],["2023-09-07",262.0835,265.6263,261.2929,264.6503,1038400.0],["2023-09-08",264.0549,267.2464,263.9183,264.9333,1088400.0],["2023-09-11",265.4507,268.0468,265.236,267.0806,1035800.0],["2023-09-12",265.5288,265.7044,261.1856,262.2787,1358100.0],["2023-09-13",261.6052,262.7667,259.0872,262.0151,910000.0],["2023-09-14",262.9911,263.6158,260.112,261.6345,1035500.0],["2023-09-15",261.4686,261.4686,254.4804,255.3491,2620100.0],["2023-09-18",254.9099,255.2613,252.9677,253.7094,1471400.0],["2023-09-19",252.8018,255.3199,251.3183,255.1442,1264400.0],["2023-09-20",256.7643,257.9648,253.3386,253.5728,864500.0],["2023-09-21",251.7672,251.9331,248.1365,248.2732,1207700.0],["2023-09-22",249.0637,249.825,247.5998,248.5562,1091800.0],["2023-09-25",247.6291,250.8694,246.2919,250.0593,978300.0],["2023-09-26",248.8588,250.7424,246.6921,247.7754,1030900.0],["2023-09-27",248.7417,249.2199,242.9638,244.6035,1243200.0],["2023-09-28",245.3257,250.6937,244.6913,250.0593,1371500.0],["2023-09-29",252.0405,252.753,247.9511,248.9271,1450900.0],["2023-10-02",248.0585,248.9954,244.662,246.5847,1217700.0],["2023-10-03",245.4623,248.4879,242.5636,242.7979,1787600.0],["2023-10-04",247.1313,250.6839,245.4623,250.3032,1872100.0],["2023-10-05",250.2545,251.5818,246.3602,247.629,1220800.0],["2023-10-06",246.126,251.2011,245.1695,248.7319,1196800.0],["2023-10-09",245.8137,246.9556,241.9878,245.7747,1140100.0],["2023-10-10",245.1695,250.2837,244.9743,247.1215,1277300.0],["2023-10-11",248.3513,251.3768,245.1793,249.4053,1470700.0],["2023-10-12",249.2297,249.2297,241.412,243.0907,931900.0],["2023-10-13",243.0809,245.4428,239.7625,241.0118,939600.0],["2023-10-16",244.0178,246.6433,242.9638,246.3114,1132900.0],["2023-10-17",244.0374,248.4489,243.4323,246.7702,934100.0],["2023-10-18",241.9097,242.0463,236.0733,236.4734,1540600.0],["2023-10-19",235.2144,237.4787,231.3885,233.155,2148400.0],["2023-10-20",233.4771,234.863,231.9253,231.9936,1663600.0],["2023-10-23",230.6663,234.9606,230.6663,232.911,3265800.0],["2023-10-24",239.1183,241.8218,226.528,229.3389,3721400.0],["2023-10-25",229.5536,235.4291,228.7631,232.8818,2266700.0],["2023-10-26",234.1994,235.4682,231.7692,232.0034,1536400.0],["2023-10-27",231.6227,234.1408,229.3779,230.3637,1426800.0],["2023-10-30",232.1498,233.3502,226.489,229.7683,1920000.0],["2023-10-31",230.2466,233.4966,230.1782,232.4914,1249000.0],["2023-11-01",231.9936,233.4673,230.2466,233.1745,1327600.0],["2023-11-02",235.6926,241.0313,234.2384,239.4307,1495500.0],["2023-11-03",241.1094,246.5457,241.1094,244.8865,1444600.0],["2023-11-06",244.379,245.9406,243.93,244.4863,1048200.0],["2023-11-07",244.9743,246.7701,243.5006,245.9406,1017200.0],["2023-11-08",246.5652,250.5472,246.1748,249.9421,1173800.0],["2023-11-09",250.2349,250.4106,246.1455,246.3407,1116300.0],["2023-11-10",247.1606,250.2252,245.6478,249.6103,1518300.0],["2023-11-13",248.7905,249.4932,246.6823,247.7949,1079300.0],["2023-11-14",252.831,262.2494,252.3138,259.946,1664000.0],["2023-11-15",259.9461,262.6593,258.3455,258.4333,1201300.0],["2023-11-16",258.7805,263.9847,258.7805,263.4369,1327700.0],["2023-11-17",264.4934,265.4911,262.4489,264.3955,1104400.0],["2023-11-20",264.3956,268.4454,263.4173,267.0955,1987900.0],["2023-11-21",267.3009,268.6508,265.051,267.5846,1838300.0],["2023-11-22",270.7638,271.7518,267.6139,268.6704,764700.0],["2023-11-24",269.1204,270.7834,268.8661,269.8247,364900.0],["2023-11-27",268.8954,270.4899,268.0541,269.3845,1378500.0],["2023-11-28",268.6117,269.1987,266.8118,267.4966,1249600.0],["2023-11-29",268.6215,270.0888,267.2617,267.7607,1037400.0],["2023-11-30",267.4575,273.0431,266.4108,272.7301,1648000.0],["2023-12-01",272.1236,276.4376,270.1182,276.1832,1537100.0],["2023-12-04",274.9996,279.3331,273.9137,275.3322,1608800.0],["2023-12-05",274.7257,277.093,272.3877,276.8387,1786800.0],["2023-12-06",279.8613,283.0993,279.7244,280.4678,3189700.0],["2023-12-07",281.2602,286.4644,280.2331,285.2318,1923800.0],["2023-12-08",284.5862,286.0731,281.9939,283.5102,1265600.0],["2023-12-11",286.621,286.9633,283.7352,285.2808,1360800.0],["2023-12-12",286.2785,288.9295,284.5569,288.4013,1890000.0],["2023-12-13",289.223,297.4695,288.4698,296.7847,1864600.0],["2023-12-14",299.5922,303.4366,298.3596,300.0911,2130800.0],["2023-12-15",298.9368,305.0801,298.9368,303.0258,2849100.0],["2023-12-18",302.253,302.2726,299.8662,301.6563,1255400.0],["2023-12-19",302.2726,303.7008,300.2575,300.5216,1789300.0],["2023-12-20",300.3161,301.0106,296.8336,297.5868,1567000.0],["2023-12-21",300.4824,301.1476,298.5064,300.2476,921800.0],["2023-12-22",301.0106,304.542,299.5042,304.4931,1347900.0],["2023-12-26",304.6692,307.193,303.6127,305.8627,548500.0],["2023-12-27",305.1486,306.5866,305.0214,306.4496,694100.0],["2023-12-28",306.3224,307.1637,305.1779,306.0289,664200.0],["2023-12-29",306.0877,307.3007,304.7279,305.1094,682000.0],["2024-01-02",297.9684,299.7585,294.3392,298.2716,1968500.0],["2024-01-03",294.4468,294.6718,289.7317,290.3088,2153200.0],["2024-01-04",288.8024,291.4632,286.7872,289.3306,1711200.0],["2024-01-05",288.5383,292.7544,288.5383,290.2208,1343000.0],["2024-01-08",290.4164,293.8109,288.1567,292.95,1334500.0],["2024-01-09",290.9936,292.2164,288.6557,291.0328,1730400.0],["2024-01-10",290.9936,292.3044,290.0447,291.9033,1824100.0],["2024-01-11",292.4903,292.8327,289.8686,290.9447,1341200.0],["2024-01-12",292.3631,295.9923,289.9371,295.9238,1515300.0],["2024-01-16",295.425,296.2467,292.187,293.5468,1177800.0],["2024-01-17",291.2772,296.1879,291.0229,294.3293,1562600.0],["2024-01-18",295.3174,300.1205,294.0555,299.6998,1215500.0],["2024-01-19",300.727,300.9618,296.3347,297.401,1673700.0],["2024-01-22",298.3793,301.7346,298.3108,300.7857,1169100.0],["2024-01-23",301.9791,302.4388,298.3988,298.8096,1409500.0],["2024-01-24",299.8172,301.128,294.3097,294.5054,1847000.0],["2024-01-25",288.5773,299.3183,285.6426,297.2933,3830800.0],["2024-01-26",297.6553,299.5922,294.0946,295.2782,1721500.0],["2024-01-29",295.2783,301.6857,295.2,301.3824,1564200.0],["2024-01-30",300.8444,303.2508,299.9933,300.9324,1367700.0],["2024-01-31",300.8052,302.0084,297.3814,297.7531,1910600.0],["2024-02-01",298.2521,302.791,295.7869,302.3508,1503100.0],["2024-02-02",299.6509,304.7866,297.8217,303.241,1526400.0],["2024-02-05",300.414,301.3335,296.2761,297.8608,2267500.0],["2024-02-06",297.8706,301.353,297.2738,301.177,1517400.0],["2024-02-07",303.3584,306.1659,302.7519,303.1138,1828500.0],["2024-02-08",304.3366,305.6181,300.7759,305.354,1260000.0],["2024-02-09",305.4224,306.1757,302.6541,304.9529,912500.0],["2024-02-12",305.1681,306.4398,303.466,303.6617,991600.0],["2024-02-13",298.9955,301.5389,295.4055,300.5216,975000.0],["2024-02-14",302.2432,305.0605,300.7367,304.2583,945700.0],["2024-02-15",306.1855,307.5354,304.7866,305.7061,977400.0],["2024-02-16",305.041,306.0779,302.0672,302.3508,1699200.0],["2024-02-20",301.2748,305.2171,299.7096,304.4834,998200.0],["2024-02-21",304.9823,307.9169,303.8769,307.4474,1097000.0],["2024-02-22",308.1419,314.2363,307.7017,313.6396,1020700.0],["2024-02-23",314.468,316.5366,313.5366,315.7229,1387800.0],["2024-02-26",315.7229,318.1446,315.2229,316.1935,1532200.0],["2024-02-27",318.6348,321.6643,317.0465,321.3015,1434000.0],["2024-02-28",320.9486,324.2526,319.4191,323.2231,1340300.0],["2024-02-29",324.38,326.3114,323.2721,325.5271,1852500.0],["2024-03-01",323.831,329.3605,322.5075,328.6645,1596200.0],["2024-03-04",327.7624,330.8801,327.5958,330.4978,1146100.0],["2024-03-05",329.0861,332.8509,325.7429,326.7527,1277800.0],["2024-03-06",329.6939,330.8312,327.6644,329.8997,1097600.0],["2024-03-07",337.2627,339.3608,333.341,337.9098,1581400.0],["2024-03-08",339.2823,340.9,333.4096,334.0175,1297500.0],["2024-03-11",333.6253,333.9685,329.3507,333.7234,992700.0],["2024-03-12",333.9488,336.5666,332.5076,335.9881,1305100.0],["2024-03-13",335.0175,335.3019,327.0566,330.2135,1835200.0],["2024-03-14",329.939,332.0959,325.8801,328.3606,1417100.0],["2024-03-15",324.9389,331.3312,324.3409,328.1057,1623800.0],["2024-03-18",331.1841,331.7135,328.1448,328.7036,1083200.0],["2024-03-19",329.7625,330.7625,328.2722,329.9879,855800.0],["2024-03-20",331.1645,336.1352,329.5468,334.3704,1222700.0],["2024-03-21",336.3019,340.8118,333.3508,340.4294,1332200.0],["2024-03-22",340.2039,340.2039,335.9489,336.1548,889300.0],["2024-03-25",334.5959,335.8116,333.4684,335.3018,1168800.0],["2024-03-26",335.5273,337.7234,335.0959,335.3018,1127200.0],["2024-03-27",338.2431,340.2432,337.3313,340.0961,958500.0],["2024-03-28",339.7921,341.547,337.8803,340.5274,995100.0],["2024-04-01",339.6549,339.6843,331.1939,331.5371,992200.0],["2024-04-02",328.2723,328.439,325.1055,327.4193,1608100.0],["2024-04-03",326.9683,328.9292,325.6644,327.7429,1095100.0],["2024-04-04",331.0273,333.341,322.2231,323.3996,1316700.0],["2024-04-05",324.5859,326.0075,322.9192,325.3506,870300.0],["2024-04-08",325.9683,327.0076,324.4585,325.7918,1097700.0],["2024-04-09",330.0566,330.2822,320.9094,327.9978,789900.0],["2024-04-10",320.9878,322.5859,314.723,314.87,1563100.0],["2024-04-11",316.1739,316.1739,313.0366,313.6543,1323300.0],["2024-04-12",311.3797,312.9974,308.8796,312.017,1280100.0],["2024-04-15",315.7426,315.7426,307.2816,307.8208,1745200.0],["2024-04-16",304.4972,305.8011,300.9187,302.3403,1440700.0],["2024-04-17",304.7031,305.3012,301.8109,304.0855,1523900.0],["2024-04-18",305.3796,307.1051,301.6344,303.3207,1127500.0],["2024-04-19",304.7521,305.056,299.3892,299.9677,1563300.0],["2024-04-22",300.1344,305.8796,298.9481,303.2031,1638000.0],["2024-04-23",291.9969,298.7029,288.7811,296.4381,4426500.0],["2024-04-24",295.899,298.2324,294.4773,297.7814,2287900.0],["2024-04-25",297.3304,301.5168,293.948,298.8402,2004800.0],["2024-04-26",300.1932,303.8404,299.9089,300.4482,1820300.0],["2024-04-29",301.4873,303.703,298.9382,300.0951,1645300.0],["2024-04-30",299.3402,299.3402,293.2518,293.742,1779400.0],["2024-05-01",295.2911,301.7128,292.5263,297.399,1954600.0],["2024-05-02",298.6834,300.252,294.7519,298.4971,1521000.0],["2024-05-03",309.2718,309.3895,304.86,305.2031,2027800.0],["2024-05-06",307.4973,309.3111,305.5561,308.8209,1533900.0],["2024-05-07",309.1541,313.566,308.4188,312.5072,1820400.0],["2024-05-08",311.7817,313.6837,311.2522,312.7523,933600.0],["2024-05-09",312.7622,314.5857,311.1347,314.174,1287500.0],["2024-05-10",315.6935,315.9582,313.4484,314.5758,1075700.0],["2024-05-13",315.2034,316.6642,309.4581,309.6836,1153700.0],["2024-05-14",309.3307,309.9189,305.8208,307.8993,2196100.0],["2024-05-15",310.1542,313.5758,309.4189,310.1738,1509100.0],["2024-05-16",310.4735,310.8567,307.7025,308.5672,1139600.0],["2024-05-17",310.4048,310.4048,305.8355,306.9753,968600.0],["2024-05-20",306.3366,306.9754,303.5165,304.0471,1424400.0],["2024-05-21",304.6268,305.9731,303.3101,304.5777,1529700.0],["2024-05-22",303.7326,305.2655,300.765,301.8852,1876300.0],["2024-05-23",302.1998,302.4159,297.601,297.827,1569900.0],["2024-05-24",298.505,302.0524,298.1808,299.5466,1011200.0],["2024-05-28",298.9963,300.1362,295.8126,296.4906,1735100.0],["2024-05-29",294.1421,295.0756,290.6439,292.2653,1711700.0],["2024-05-30",292.8057,297.3062,291.204,296.805,1149100.0],["2024-05-31",296.864,299.3304,295.5964,298.5247,6144800.0],["2024-06-03",299.6842,300.3524,293.0318,296.7854,1971300.0],["2024-06-04",296.7756,301.62,294.83,300.5292,3117700.0],["2024-06-05",300.8536,303.035,296.7166,302.8778,1607500.0],["2024-06-06",302.5731,303.1626,297.7483,298.7801,1727100.0],["2024-06-07",288.5903,290.0937,277.1917,286.8805,3302700.0],["2024-06-10",285.7996,289.7792,285.1412,288.0203,2137400.0],["2024-06-11",288.0891,291.8526,286.7036,290.8601,1082400.0],["2024-06-12",298.2987,300.9714,293.2086,294.093,1639800.0],["2024-06-13",293.7392,295.4883,290.8601,295.2328,1333100.0],["2024-06-14",293.1791,294.7415,289.2879,291.8329,927900.0],["2024-06-17",291.0567,297.8958,290.7913,297.5912,1535400.0],["2024-06-18",297.2374,297.2374,293.5526,294.9774,1973200.0],["2024-06-20",294.0341,298.505,292.8745,296.1172,1786400.0],["2024-06-21",297.4045,301.5708,294.4664,296.0288,2312700.0],["2024-06-24",296.7559,299.2813,295.3114,295.3311,1602300.0],["2024-06-25",295.0265,296.638,287.1949,289.563,2654500.0],["2024-06-26",288.718,292.2555,287.9515,291.7052,1617500.0],["2024-06-27",291.8624,292.7566,290.4376,291.8427,1133200.0],["2024-06-28",291.8428,294.4271,290.7324,293.2479,2175800.0],["2024-07-01",293.3953,293.9259,289.563,290.6537,1818500.0],["2024-07-02",290.3786,291.2728,287.2538,289.5335,2354000.0],["2024-07-03",289.5335,292.5208,288.4625,292.0589,1007000.0],["2024-07-05",291.607,291.607,289.2093,290.5654,1097900.0],["2024-07-08",291.2729,295.2427,291.2532,295.0363,1660500.0],["2024-07-09",294.8692,294.8692,292.6878,293.7195,1229200.0],["2024-07-10",294.7907,300.5882,293.6312,300.0674,1241800.0],["2024-07-11",303.0939,309.3336,301.3055,308.5181,1603100.0],["2024-07-12",308.9996,314.5122,307.5944,312.8417,1494700.0],["2024-07-15",311.9868,315.2688,311.2596,312.9399,1961900.0],["2024-07-16",314.6694,320.86,314.3353,320.7323,2239900.0],["2024-07-17",318.934,321.9212,316.7525,320.1426,1824100.0],["2024-07-18",319.2878,324.1125,318.826,319.8086,2013900.0],["2024-07-19",319.16,319.4155,315.3277,316.2612,1537700.0],["2024-07-22",316.7428,317.7156,312.488,316.7526,2350500.0],["2024-07-23",333.1134,339.5497,325.9795,338.5179,4163100.0],["2024-07-24",338.1839,338.6162,325.9304,326.2547,1919900.0],["2024-07-25",329.576,342.1046,329.576,336.7885,2536100.0],["2024-07-26",338.233,345.8779,337.044,343.156,1928900.0],["2024-07-29",343.4115,347.6368,342.7335,346.4282,1322900.0],["2024-07-30",346.8015,350.4962,343.549,345.7304,1358200.0],["2024-07-31",348.3345,349.5236,342.0162,344.7086,1785300.0],["2024-08-01",345.2785,347.4403,340.8369,344.2958,1351600.0],["2024-08-02",342.3699,343.2739,336.6214,341.2202,1446500.0],["2024-08-05",335.1573,339.0879,330.2835,333.2019,2539100.0],["2024-08-06",333.7325,340.4931,332.0031,338.1446,2579200.0],["2024-08-07",340.6404,341.4953,332.9759,333.8111,1909700.0],["2024-08-08",335.6683,338.5965,334.1354,336.759,1774100.0],["2024-08-09",335.8157,340.6601,335.8157,339.6382,1763100.0],["2024-08-12",339.3925,339.8936,336.1105,337.2798,1790000.0],["2024-08-13",337.2798,344.4138,337.0539,343.0184,2487700.0],["2024-08-14",343.3328,346.2414,342.2814,346.035,1230800.0],["2024-08-15",348.8847,351.4298,347.6957,350.2801,1277800.0],["2024-08-16",350.4327,351.0629,346.3171,348.946,1023700.0],["2024-08-19",349.3595,351.0136,348.1188,350.5213,1457500.0],["2024-08-20",350.0093,352.9828,348.9262,349.8715,1739800.0],["2024-08-21",349.8714,353.357,348.9754,352.461,1238400.0],["2024-08-22",353.5539,354.765,351.1908,352.4019,1077700.0],["2024-08-23",353.8394,355.149,351.7717,353.2093,1358600.0],["2024-08-26",354.3416,357.5416,353.8,355.1391,1359200.0],["2024-08-27",355.1391,357.325,353.5342,354.4401,1380200.0],["2024-08-28",355.2376,357.3348,353.9871,356.1336,1156500.0],["2024-08-29",357.256,357.5612,353.8295,355.0603,847500.0],["2024-08-30",357.1477,364.5717,355.592,363.6855,1882200.0],["2024-09-03",362.6911,365.4775,356.8425,358.152,1446200.0],["2024-09-04",357.9551,360.013,355.8973,357.1182,990300.0],["2024-09-05",357.5317,357.8468,352.5004,354.5385,874300.0],["2024-09-06",355.0111,358.7034,352.4019,355.277,1171200.0],["2024-09-09",357.2659,359.1071,355.2967,358.2997,1169700.0],["2024-09-10",359.9834,366.6098,358.5656,366.1274,1480900.0],["2024-09-11",364.1384,366.3046,354.6862,365.8812,1743800.0],["2024-09-12",365.4381,368.5003,362.1692,368.2148,902600.0],["2024-09-13",369.2289,373.0295,368.7957,369.6227,1006400.0],["2024-09-16",371.2178,374.28,370.1249,373.2264,1154300.0],["2024-09-17",374.408,376.9384,371.2966,372.1828,830400.0],["2024-09-18",372.7637,373.7976,368.6284,369.5342,1172500.0],["2024-09-19",374.152,375.1267,370.4991,373.9058,1069300.0],["2024-09-20",372.8523,373.6793,369.928,372.6947,2543500.0],["2024-09-23",373.3052,376.515,371.6905,375.9932,1213700.0],["2024-09-24",374.3981,377.8048,373.8959,375.6879,1079200.0],["2024-09-25",377.5291,377.5291,373.1968,375.3138,759400.0],["2024-09-26",374.467,379.3015,374.1027,378.0215,981700.0],["2024-09-27",377.5882,379.3211,374.7525,376.8399,1325900.0],["2024-09-30",376.5445,377.5882,370.8141,375.7963,1706700.0],["2024-10-01",377.1649,377.9132,371.9071,374.723,1255500.0],["2024-10-02",371.6412,374.6836,370.5089,372.3403,794300.0],["2024-10-03",371.464,371.464,366.5902,367.3582,713800.0],["2024-10-04",368.7563,368.7563,362.5828,365.5859,883700.0],["2024-10-07",360.3675,363.3508,358.2505,362.1201,805300.0],["2024-10-08",364.3059,369.5637,363.4,367.6535,1013400.0],["2024-10-09",369.544,373.3348,368.3723,373.128,834000.0],["2024-10-10",370.5286,372.8818,368.5987,370.6566,975500.0],["2024-10-11",371.5034,373.2363,370.0363,373.1575,945400.0],["2024-10-14",373.0689,379.0849,371.5428,378.248,849500.0],["2024-10-15",380.6996,386.5285,378.6418,382.5703,1037100.0],["2024-10-16",382.2553,385.1796,382.2553,383.3975,777200.0],["2024-10-17",384.3722,386.2626,381.5464,383.0922,1080700.0],["2024-10-18",384.9827,384.9827,381.3002,382.3833,1280300.0],["2024-10-21",380.5027,382.0485,375.0676,375.875,1351000.0],["2024-10-22",373.059,383.0134,355.4444,355.8185,4720200.0],["2024-10-23",352.6087,360.4462,352.264,357.1379,1847800.0],["2024-10-24",354.5976,357.5613,354.4203,356.0253,1386200.0],["2024-10-25",356.0548,359.4222,353.1108,353.5145,1122000.0],["2024-10-28",357.6007,360.4659,355.021,357.6794,1002200.0],["2024-10-29",353.3471,358.152,353.3471,356.0548,1044300.0],["2024-10-30",356.7441,360.1311,356.0647,356.3207,1334000.0],["2024-10-31",354.2235,356.5865,353.101,353.2487,949900.0],["2024-11-01",355.7791,358.3883,352.0868,352.461,1093800.0],["2024-11-04",376.3181,377.795,363.4886,368.6381,5565700.0],["2024-11-05",368.0769,373.8861,368.008,372.3895,2582500.0],["2024-11-06",374.0239,377.5291,369.5046,374.8707,4691300.0],["2024-11-07",378.5827,383.2005,376.2886,378.0904,16521800.0],["2024-11-08",379.0553,383.742,375.4516,380.7193,2209500.0],["2024-11-11",380.8079,385.4848,380.8079,383.2596,1172600.0],["2024-11-12",385.9574,385.9574,377.4307,377.7655,1146300.0],["2024-11-13",379.1242,383.614,377.6178,381.3298,1172700.0],["2024-11-14",380.3649,382.8067,379.4098,382.4818,1276600.0],["2024-11-15",380.4645,383.3745,373.6384,373.8456,1722800.0],["2024-11-18",373.8654,377.6729,367.9862,370.255,1511900.0],["2024-11-19",367.345,370.038,362.3833,368.4301,1671700.0],["2024-11-20",368.9233,368.9233,362.3636,366.6151,1440800.0],["2024-11-21",368.0257,378.2155,364.4745,378.1168,2588500.0],["2024-11-22",379.774,383.1772,377.7617,383.0292,1619900.0],["2024-11-25",386.679,394.8762,384.42,394.2843,3291900.0],["2024-11-26",394.3337,394.6,389.7863,390.7628,1889300.0],["2024-11-27",392.3312,394.9847,388.5532,388.6124,2249100.0],["2024-11-29",392.1241,393.3571,388.2968,392.0057,1373200.0],["2024-12-02",390.674,393.0908,387.3301,390.2104,1538700.0],["2024-12-03",390.3682,392.5976,385.0711,389.9539,1016900.0],["2024-12-04",389.4508,389.5298,385.4657,386.748,1213900.0],["2024-12-05",385.1205,386.2154,379.2611,380.0108,1388300.0],["2024-12-06",382.4966,384.3905,379.2413,379.7346,1910000.0],["2024-12-09",380.1686,380.6618,370.3734,371.3401,2337500.0],["2024-12-10",370.2649,370.7285,365.5794,366.5559,1808600.0],["2024-12-11",368.8641,369.5448,365.4807,366.8913,1302400.0],["2024-12-12",365.678,365.9246,361.3575,361.8704,1219300.0],["2024-12-13",362.1959,362.2453,357.5301,359.5523,1118800.0],["2024-12-16",361.2292,363.2711,359.0196,360.0751,1486600.0],["2024-12-17",358.5363,363.5769,357.6189,357.8655,1292400.0],["2024-12-18",356.6719,359.6114,343.6215,343.9273,2306800.0],["2024-12-19",344.2528,345.1603,337.5352,337.7325,2055800.0],["2024-12-20",335.1284,344.6079,334.6943,340.7806,3294800.0],["2024-12-23",339.6758,341.116,336.1345,340.1591,1083300.0],["2024-12-24",339.1333,341.8163,337.3873,341.8163,445900.0],["2024-12-26",338.1961,341.9347,338.1961,340.82,750500.0],["2024-12-27",339.4193,341.7374,336.7461,338.6302,881700.0],["2024-12-30",337.92,337.9298,332.5242,334.1518,1217400.0],["2024-12-31",334.2801,336.4403,332.9878,335.3158,1053100.0],["2025-01-02",335.5821,337.3774,326.507,328.6377,2263600.0],["2025-01-03",330.0877,333.6093,328.5193,331.9718,1636100.0],["2025-01-06",333.0963,337.1111,332.4453,333.2344,1841100.0],["2025-01-07",331.4589,338.1173,326.9706,329.8609,1625900.0],["2025-01-08",330.6204,333.0273,327.6907,332.9583,1413700.0],["2025-01-10",325.5304,328.8251,323.5477,325.6784,1685200.0],["2025-01-13",325.2444,331.8534,322.9953,331.5575,1442700.0],["2025-01-14",331.9718,338.354,331.8337,337.0026,1501400.0],["2025-01-15",347.3798,349.2244,339.5575,342.2208,1741200.0],["2025-01-16",341.7374,350.4377,339.8435,349.3625,1469700.0],["2025-01-17",355.212,361.9789,348.2478,349.1751,2392500.0],["2025-01-21",354.1368,356.9087,352.0653,356.6127,1808200.0],["2025-01-22",356.9284,357.9247,351.7398,352.884,1181500.0],["2025-01-23",353.7324,356.7311,351.1578,356.2083,800000.0],["2025-01-24",358.0825,361.3081,353.8211,355.2613,1335400.0],["2025-01-27",355.1331,359.7496,352.3119,359.2268,1270500.0],["2025-01-28",358.5461,360.3118,354.5018,359.2268,1338800.0],["2025-01-29",357.6781,360.4598,354.1269,355.5178,1616300.0],["2025-01-30",357.4117,364.9776,350.7336,360.588,3418600.0],["2025-01-31",360.7656,361.7027,351.7102,353.2983,1870800.0],["2025-02-03",347.6461,357.826,344.7559,352.7854,1641800.0],["2025-02-04",351.3255,353.4069,348.3367,352.7361,1783200.0],["2025-02-05",355.4191,360.4598,351.8384,359.5325,1619500.0],["2025-02-06",362.7286,363.1823,357.8753,360.2625,970300.0],["2025-02-07",358.9999,359.6608,352.4698,355.6757,951100.0],["2025-02-10",358.0431,358.0431,351.1085,354.2848,1263200.0],["2025-02-11",355.212,359.7594,354.2157,356.4648,1111200.0],["2025-02-12",348.2083,352.8643,343.73,350.6744,1095000.0],["2025-02-13",354.1269,356.9678,349.7373,356.228,1907300.0],["2025-02-14",357.2638,361.4758,351.4833,352.016,1872000.0],["2025-02-18",352.8446,352.8545,346.0284,348.1985,1498600.0],["2025-02-19",343.0297,347.4291,342.6746,347.074,2042700.0],["2025-02-20",346.1073,346.4821,343.7103,345.2688,2041800.0],["2025-02-21",347.942,348.3662,337.6733,339.8928,2871800.0],["2025-02-24",342.0531,342.6351,338.3639,339.2023,2442500.0],["2025-02-25",341.3922,350.7435,340.4156,348.238,2063300.0],["2025-02-26",351.6017,359.9863,350.1812,354.7089,2438200.0],["2025-02-27",353.7817,357.2835,350.3786,350.6844,2468400.0],["2025-02-28",354.3341,357.9444,352.2429,357.3526,2799200.0],["2025-03-03",360.1107,360.1107,350.6697,352.6568,2607300.0],["2025-03-04",351.5002,356.4233,349.0979,351.2234,2564400.0],["2025-03-05",352.4887,359.0233,351.2234,358.183,2000200.0],["2025-03-06",354.1002,360.8225,352.8941,355.9686,2094000.0],["2025-03-07",357.8469,360.9411,351.4013,359.4681,2024500.0],["2025-03-10",351.8363,360.0712,350.8378,353.6948,2445600.0],["2025-03-11",353.9123,355.6423,347.1108,348.9891,2002600.0],["2025-03-12",353.1115,353.1708,344.6987,345.8355,1418800.0],["2025-03-13",346.6067,350.5709,337.6304,338.1939,1959500.0],["2025-03-14",340.0227,341.3573,335.3171,337.8775,1860100.0],["2025-03-17",335.7224,340.2995,333.765,338.3421,1760100.0],["2025-03-18",335.3467,337.6007,331.0662,331.6989,1645300.0],["2025-03-19",330.7992,333.0829,326.3803,331.0958,2112100.0],["2025-03-20",328.9308,338.0752,328.9308,332.1931,2158600.0],["2025-03-21",329.1285,332.4304,324.1164,330.5916,3478300.0],["2025-03-24",335.841,339.4296,332.2722,338.7969,1847700.0],["2025-03-25",337.9565,339.7953,335.1193,337.2646,1180500.0],["2025-03-26",338.095,341.8318,336.1672,340.4874,1499200.0],["2025-03-27",342.0493,343.374,338.9748,341.7033,2058100.0],["2025-03-28",343.2653,344.1352,335.238,335.8707,1305200.0],["2025-03-31",335.2281,347.1405,334.7041,345.2029,1964500.0],["2025-04-01",345.2424,347.8226,341.6143,346.5671,1258000.0],["2025-04-02",343.8485,349.8987,342.1086,349.6219,1583100.0],["2025-04-03",341.1793,343.2554,335.3171,336.7604,2143700.0],["2025-04-04",335.7422,344.7679,327.2008,328.2685,4338800.0],["2025-04-07",321.1309,332.8456,313.1432,319.1241,3240400.0],["2025-04-08",323.721,328.1993,305.3136,309.9303,3115400.0],["2025-04-09",308.6649,335.238,306.1836,332.4106,3253100.0],["2025-04-10",329.1483,330.5818,314.6952,326.143,2470900.0],["2025-04-11",316.7614,333.9034,316.7614,332.9247,2032700.0],["2025-04-14",335.149,338.8167,332.1635,337.1262,1632000.0],["2025-04-15",335.4258,338.0159,332.4798,333.0334,1247900.0],["2025-04-16",330.74,333.8343,325.5302,327.4974,1386000.0],["2025-04-17",334.2791,334.2791,326.835,329.5734,2238300.0],["2025-04-21",328.0806,328.0806,315.7629,318.6199,1511200.0],["2025-04-22",322.4655,328.8517,321.4571,328.1696,1331500.0],["2025-04-23",333.5871,336.4539,326.4198,327.4677,1338600.0],["2025-04-24",328.5057,331.511,325.0457,330.6213,1081400.0],["2025-04-25",330.3445,330.6707,324.937,327.8335,1552900.0],["2025-04-28",328.8122,331.7879,325.1248,328.4069,1799800.0],["2025-04-29",341.3573,348.4751,335.5445,344.155,2461600.0],["2025-04-30",342.5337,350.7093,342.0592,348.8903,2307200.0],["2025-05-01",349.355,352.9237,347.6941,349.6021,1447100.0],["2025-05-02",353.072,357.3229,353.072,355.5336,1398600.0],["2025-05-05",354.6438,361.3958,354.0902,355.7115,1583500.0],["2025-05-06",352.3108,354.5252,348.2675,348.4948,1159000.0],["2025-05-07",348.4949,349.9481,345.9641,347.5656,1025900.0],["2025-05-08",349.177,353.0226,346.8044,349.5329,1259400.0],["2025-05-09",348.4553,349.7404,346.2211,347.8423,1470700.0],["2025-05-12",354.9009,359.2803,351.9945,353.072,1390600.0],["2025-05-13",354.2088,354.6834,351.2728,351.9747,1390500.0],["2025-05-14",352.4986,352.4986,346.8044,347.358,1159700.0],["2025-05-15",348.6629,358.0347,348.2477,357.3229,1650600.0],["2025-05-16",357.1842,360.1862,355.7674,360.1465,892900.0],["2025-05-19",355.8764,358.9576,354.747,358.6505,1662500.0],["2025-05-20",359.5719,359.5719,354.2219,355.7773,1949600.0],["2025-05-21",352.5971,354.5587,348.9412,350.6651,1449800.0],["2025-05-22",349.823,351.8243,348.1387,349.6743,1349600.0],["2025-05-23",347.5541,350.3084,344.8692,349.2483,1018300.0],["2025-05-27",354.1129,356.7483,350.8633,355.9953,1260200.0],["2025-05-28",355.4801,355.8863,351.3487,351.4478,792200.0],["2025-05-29",353.3203,354.2912,349.6347,352.4583,726400.0],["2025-05-30",351.6261,355.7971,349.1987,355.49,2509200.0],["2025-06-02",352.5078,352.5078,347.9405,352.1512,1990600.0],["2025-06-03",353.6868,354.6281,348.3864,354.4497,1792800.0],["2025-06-04",355.4207,360.5329,352.5772,358.8685,1557000.0],["2025-06-05",360.0177,360.0177,352.8645,354.5686,1438700.0],["2025-06-06",357.7886,359.9979,353.9346,354.1724,1495300.0],["2025-06-09",354.7172,356.461,351.6162,354.638,849200.0],["2025-06-10",357.0851,357.64,353.4689,357.3923,769400.0],["2025-06-11",358.1254,359.3143,353.2014,353.8256,1115300.0],["2025-06-12",354.3507,354.3507,351.0119,352.9042,888500.0],["2025-06-13",347.0488,347.0488,332.0192,332.7722,2797900.0],["2025-06-16",334.3673,337.0918,331.2068,332.6533,1706400.0],["2025-06-17",330.8402,332.0589,326.0946,327.9671,1593300.0],["2025-06-18",328.5714,330.86,326.8475,328.403,1451800.0],["2025-06-20",330.9096,334.0602,327.1646,330.4142,2707400.0],["2025-06-23",330.335,341.3719,328.6408,340.5892,1600800.0],["2025-06-24",344.6413,346.2166,337.6169,342.4914,1585100.0],["2025-06-25",341.4809,342.9769,338.3798,340.4406,1614600.0],["2025-06-26",341.8375,341.8375,336.2398,338.7068,1724300.0],["2025-06-27",339.648,345.5528,339.3706,342.5211,1366900.0],["2025-06-30",342.0158,342.5409,337.8448,340.183,1809800.0],["2025-07-01",339.1526,356.0547,338.4392,352.0125,2310200.0],["2025-07-02",351.2991,353.0032,348.1684,349.2483,1340800.0],["2025-07-03",350.348,352.4583,348.535,350.7245,1088700.0],["2025-07-07",349.6941,349.6941,340.7972,343.0858,2209200.0],["2025-07-08",342.64,344.9088,340.9161,342.7986,1319800.0],["2025-07-09",344.2054,349.4366,342.4815,348.2873,2120100.0],["2025-07-10",347.7523,352.9735,347.7226,348.5746,1216400.0],["2025-07-11",343.9875,345.0178,341.4412,342.7292,1038500.0],["2025-07-14",341.0945,343.5317,340.0344,341.3124,999800.0],["2025-07-15",342.7985,343.5515,335.6751,335.9128,1322100.0],["2025-07-16",335.7643,337.6665,332.2372,336.7154,1273300.0],["2025-07-17",336.4578,338.1024,334.3574,336.755,1331500.0],["2025-07-18",336.7451,337.2008,332.8614,336.9234,2202500.0],["2025-07-21",340.2523,342.9373,336.9532,338.142,2350600.0],["2025-07-22",328.3634,338.0231,325.0642,336.9234,3896900.0],["2025-07-23",340.3514,342.3725,337.9637,339.7669,2234100.0],["2025-07-24",336.9333,343.8884,335.6652,337.0621,2132400.0],["2025-07-25",338.7167,338.7167,335.041,336.9531,1868400.0],["2025-07-28",334.9023,337.4485,331.2267,333.0496,1919500.0],["2025-07-29",333.2081,334.6249,330.6322,333.8521,1518200.0],["2025-07-30",332.0886,333.8521,327.7689,328.9083,1539700.0],["2025-07-31",326.4314,330.9492,326.4314,327.8185,1752600.0],["2025-08-01",326.7187,341.8078,324.5094,340.2325,4073900.0],["2025-08-04",340.3019,344.8197,339.3904,344.6314,2145700.0],["2025-08-05",345.2259,348.8619,344.3838,348.8322,1565400.0],["2025-08-06",348.7034,349.8725,344.255,347.4848,2134200.0],["2025-08-07",351.6856,351.6856,344.7107,346.6922,1410300.0],["2025-08-08",346.7021,349.5753,345.6024,348.9016,1628300.0],["2025-08-11",349.8923,353.677,347.2569,351.2991,2626000.0],["2025-08-12",352.2404,357.8381,350.774,354.7767,2567500.0],["2025-08-13",356.7285,366.6359,356.4411,365.4173,2880900.0],["2025-08-14",364.6544,368.3202,360.414,362.1875,2615100.0],["2025-08-15",363.2598,365.0073,359.7747,361.8102,1785100.0],["2025-08-18",361.5222,362.1378,355.7138,356.2996,2097300.0],["2025-08-19",355.8826,366.2782,355.8826,365.3151,2089400.0],["2025-08-20",364.8286,367.3704,362.5648,364.5208,1798300.0],["2025-08-21",361.5521,363.7066,358.3152,361.274,1450100.0],["2025-08-22",363.3293,376.9518,360.7577,370.2795,2298600.0],["2025-08-25",367.5987,369.2271,362.4754,364.3917,1411000.0],["2025-08-26",364.7888,365.3647,362.3761,363.8555,1828400.0],["2025-08-27",364.4414,365.7321,362.9818,364.7889,812400.0],["2025-08-28",365.5335,365.7122,361.4924,363.5775,1136900.0],["2025-08-29",363.2002,364.8186,362.0286,363.23,1328500.0],["2025-09-02",358.901,360.579,356.6869,358.3549,1472500.0],["2025-09-03",357.7393,361.5818,357.1039,360.4499,2528600.0],["2025-09-04",362.9024,364.352,359.179,363.1804,1922900.0],["2025-09-05",366.2286,373.9036,363.8953,369.7831,3067000.0],["2025-09-08",369.7335,372.9206,367.986,372.5632,1544600.0],["2025-09-09",368.3435,369.3562,356.0117,358.8117,2210000.0],["2025-09-10",356.389,359.6655,352.0699,354.9096,1777800.0],["2025-09-11",356.1408,366.8938,355.1975,366.0598,2079000.0],["2025-09-12",363.2399,364.8683,357.4315,357.5407,1848800.0],["2025-09-15",357.501,357.5407,351.9905,354.5422,2016300.0],["2025-09-16",354.016,354.8599,349.8756,350.6898,2266100.0],["2025-09-17",351.8812,356.657,346.0232,347.721,2165900.0],["2025-09-18",347.6118,350.5508,345.5069,347.0757,1608000.0],["2025-09-19",348.148,348.148,343.531,344.3353,2559000.0],["2025-09-22",343.1537,346.3012,341.5055,343.948,1224200.0],["2025-09-23",343.1339,346.4204,341.585,342.002,1350600.0],["2025-09-24",340.3637,344.3452,340.0162,340.5226,1128200.0],["2025-09-25",338.6956,340.5722,336.5808,337.6829,1582400.0],["2025-09-26",338.8843,340.7807,337.5836,339.48,1039400.0],["2025-09-29",340.1055,340.9694,338.1694,340.4828,1642100.0],["2025-09-30",340.3339,344.3055,339.1226,343.7991,1332900.0],["2025-10-01",342.2105,343.5906,337.9013,338.7949,1413900.0],["2025-10-02",337.6134,342.2601,336.7595,341.4559,1564100.0],["2025-10-03",341.3566,347.1948,340.1949,344.1367,1188100.0],["2025-10-06",343.7792,343.7792,334.3964,334.5156,2032100.0],["2025-10-07",334.4461,335.0616,332.3511,334.6049,1499800.0],["2025-10-08",334.6546,336.5709,333.1354,335.1709,1549000.0],["2025-10-09",335.1014,335.1014,328.4391,330.8518,2228600.0],["2025-10-10",333.6021,335.4588,329.3625,330.4447,2419300.0],["2025-10-13",329.5014,331.6064,327.1086,329.7993,1697700.0],["2025-10-14",327.4362,334.6446,326.91,332.8872,3393500.0],["2025-10-15",332.5993,334.4957,329.3525,330.3653,2245800.0],["2025-10-16",332.1227,332.1227,327.2475,329.1042,1913700.0],["2025-10-17",329.8986,330.9709,325.9369,328.3894,2203400.0],["2025-10-20",329.8192,331.378,326.6419,328.8858,3061200.0],["2025-10-21",328.8859,338.4871,328.2703,336.0347,2268400.0],["2025-10-22",335.3793,336.6502,330.7723,331.4376,1797300.0],["2025-10-23",331.3284,332.9368,327.605,329.3922,2346400.0],["2025-10-24",332.1227,335.2801,329.9383,331.6262,2375300.0],["2025-10-27",333.3142,334.9326,330.8021,333.6914,3088700.0],["2025-10-28",353.8968,366.0002,343.5112,351.9309,5420800.0],["2025-10-29",349.3891,350.938,342.5381,343.2729,2037200.0],["2025-10-30",344.6232,351.4047,342.6572,345.4274,1609900.0],["2025-10-31",342.7267,344.7324,340.9892,342.4885,1558200.0],["2025-11-03",338.5467,343.6502,336.7794,343.1835,2386600.0],["2025-11-04",339.6587,344.0374,334.3964,340.5424,2221000.0],["2025-11-05",339.768,341.6545,331.8745,333.3836,2543600.0],["2025-11-06",333.0163,334.5851,330.4645,331.2887,1989900.0],["2025-11-07",331.8546,338.9141,330.1369,337.7425,1631900.0],["2025-11-10",336.4517,341.0587,333.6021,340.1154,1617100.0],["2025-11-11",341.0389,344.0672,339.3311,342.6275,2216600.0],["2025-11-12",343.1239,345.904,341.8431,342.2701,1516300.0],["2025-11-13",339.5892,343.4913,336.1042,336.4318,2322900.0],["2025-11-14",335.5561,336.3025,329.9431,330.5899,2317500.0],["2025-11-17",329.8137,331.615,325.1561,325.2456,1991300.0],["2025-11-18",321.3743,325.4845,316.6968,322.2799,2255300.0],["2025-11-19",326.4499,328.5796,323.0661,328.2014,2050200.0],["2025-11-20",329.4554,332.8391,325.9025,326.4399,2881900.0],["2025-11-21",327.9128,340.9501,327.883,335.4466,2392500.0],["2025-11-24",335.8546,337.2778,331.9932,336.3821,2306500.0],["2025-11-25",337.1882,342.4927,335.5163,341.0098,1452400.0],["2025-11-26",339.6265,343.1893,338.3426,341.7463,1174300.0],["2025-11-28",340.8108,343.0401,340.6118,342.0449,566800.0],["2025-12-01",338.2531,343.1495,337.4867,339.8553,1662600.0],["2025-12-02",341.6667,341.6667,334.2424,335.8745,1389400.0],["2025-12-03",337.437,340.4425,335.6954,337.6161,1282000.0],["2025-12-04",337.6261,339.0294,333.2372,333.7647,1368400.0],["2025-12-05",333.7647,334.4016,330.8487,331.5155,2011700.0],["2025-12-08",329.8833,331.4956,325.0765,325.5641,1376300.0],["2025-12-09",324.967,325.9821,319.4137,319.6028,1685000.0],["2025-12-10",320.6478,325.4944,318.5777,324.7082,2160500.0],["2025-12-11",327.0868,330.6894,325.3949,327.7237,1899700.0],["2025-12-12",328.4701,329.8336,325.2655,327.1166,1633000.0],["2025-12-15",329.6345,329.754,325.2158,326.8778,1623600.0],["2025-12-16",326.43,328.8185,323.5538,326.3006,1485100.0],["2025-12-17",323.7628,327.9029,322.3297,326.3802,1569000.0],["2025-12-18",329.9231,333.695,323.6234,323.8026,2348000.0],["2025-12-19",323.5837,325.8826,317.9607,319.3241,4367200.0],["2025-12-22",319.8914,324.5689,319.1549,322.2899,1301600.0],["2025-12-23",323.4443,323.4443,319.7321,322.4988,1454400.0],["2025-12-24",320.9563,323.9419,320.9165,323.7926,708600.0],["2025-12-26",323.8225,324.8576,321.7226,323.8822,884900.0],["2025-12-29",323.7528,325.2357,322.3595,323.6732,1217400.0],["2025-12-30",321.6828,325.5044,319.4833,324.5988,913000.0],["2025-12-31",324.7082,325.4049,322.3794,322.4789,830200.0],["2026-01-02",321.7027,328.3905,321.0757,326.2707,1642700.0],["2026-01-05",324.5191,331.5951,321.3345,330.6099,1661800.0],["2026-01-06",329.7042,340.1042,327.4252,338.4621,1778600.0],["2026-01-07",340.3729,342.2538,329.744,329.8236,1506200.0],["2026-01-08",326.1811,341.0396,323.922,339.3976,1930800.0],["2026-01-09",341.8557,352.3055,341.0994,351.5889,2432600.0],["2026-01-12",350.9022,356.7939,347.5683,355.9181,1728300.0],["2026-01-13",355.2912,357.2816,352.0169,354.286,1862700.0],["2026-01-14",354.3258,357.1024,351.2506,352.6538,1921700.0],["2026-01-15",354.077,356.6944,352.206,354.4253,1711100.0],["2026-01-16",354.1964,356.3859,352.3155,356.1172,1355500.0],["2026-01-20",351.6387,354.2561,345.1997,345.2992,2072200.0],["2026-01-21",349.0014,356.0077,346.4736,354.6045,1879400.0],["2026-01-22",356.7043,360.5857,348.464,348.9516,1772400.0],["2026-01-23",345.0802,346.9015,341.9453,346.8517,2142100.0],["2026-01-26",346.9612,347.9066,344.3338,346.6626,1475600.0],["2026-01-27",346.3143,347.2797,343.677,344.4234,1456500.0],["2026-01-28",344.5329,348.8919,343.7765,347.9265,2525500.0],["2026-01-29",347.827,353.9675,340.3629,352.8827,2645600.0],["2026-01-30",350.3748,356.2863,349.3696,352.9424,2222200.0],["2026-02-02",356.6745,360.6852,354.3357,354.6542,1909800.0],["2026-02-03",353.45,367.6716,352.9822,357.9185,2555100.0],["2026-02-04",363.2628,368.2289,360.4066,367.1441,2460800.0],["2026-02-05",367.4427,367.4526,358.5654,359.3118,2086500.0],["2026-02-06",361.4913,365.7011,359.3715,360.2473,2355500.0],["2026-02-09",360.4861,361.0036,355.9579,358.8739,1761500.0],["2026-02-10",361.8695,364.2082,358.0976,362.9045,1655600.0],["2026-02-11",362.1581,365.4821,361.0932,365.2134,1451500.0],["2026-02-12",368.2289,373.0756,365.6115,370.8165,2305600.0],["2026-02-13",372.6576,375.9617,365.4622,367.1242,2162200.0],["2026-02-17",368.428,370.6672,362.9742,366.1788,1336000.0],["2026-02-18",366.2385,367.1342,363.004,364.0092,1188700.0],["2026-02-19",361.9391,363.83,355.102,355.8982,1627800.0],["2026-02-20",356.5451,362.6955,355.4205,358.9037,1652900.0],["2026-02-23",357.2219,364.0789,356.0177,362.5263,1664400.0],["2026-02-24",365.4522,367.0545,361.4813,362.9841,1759700.0],["2026-02-25",366.756,366.766,352.7434,355.5399,1532300.0],["2026-02-26",358.018,360.0482,352.8926,358.7744,1222800.0],["2026-02-27",354.7935,361.3221,351.8576,360.8544,1936000.0],["2026-03-02",354.5906,356.5455,344.7661,355.1791,1690900.0],["2026-03-03",343.0705,349.9826,337.0162,347.9279,1711100.0],["2026-03-04",348.2969,348.3468,343.0007,346.7709,1277700.0],["2026-03-05",341.9135,342.5418,331.7997,334.5825,1802200.0],["2026-03-06",330.0143,330.8222,324.2493,329.0269,1827100.0],["2026-03-09",323.6807,332.6176,320.5389,332.5378,2189600.0],["2026-03-10",331.5903,336.3579,328.4085,329.4757,1418600.0],["2026-03-11",328.4484,329.3062,320.9079,321.9053,1530800.0],["2026-03-12",321.0276,324.0498,316.6191,316.8784,1549500.0],["2026-03-13",320.6686,328.5182,318.0952,318.953,1451100.0],["2026-03-16",323.8603,326.683,320.7184,321.8754,1192600.0],["2026-03-17",324.1595,324.1595,319.3121,319.8706,1497900.0],["2026-03-18",315.5319,317.4968,309.4576,311.3128,2092300.0],["2026-03-19",306.1761,309.6671,302.6353,309.5773,2391600.0],["2026-03-20",307.9914,311.233,300.8001,302.745,2708500.0],["2026-03-23",305.6974,317.7162,305.4779,313.1381,1962800.0],["2026-03-24",310.2855,315.8909,308.141,312.8887,1913900.0],["2026-03-25",317.3073,321.2371,312.5197,321.1174,1860100.0],["2026-03-26",316.6989,325.7753,316.4994,318.7236,2058000.0],["2026-03-27",317.5965,320.12,314.0258,314.5544,1291800.0],["2026-03-30",317.6763,321.3269,314.1854,315.083,1942800.0],["2026-03-31",318.8632,322.4539,312.8688,319.721,1769100.0],["2026-04-01",322.5935,330.2437,322.1248,324.8577,1835900.0],["2026-04-02",318.185,323.3217,311.6519,317.1776,1768100.0],["2026-04-06",315.7114,317.3173,312.9087,315.5718,1155200.0],["2026-04-07",314.3749,315.1828,309.8067,313.148,1329600.0],["2026-04-08",330.932,337.2456,328.6579,334.8019,1949800.0],["2026-04-09",331.1913,338.4425,329.1466,334.8618,1506800.0],["2026-04-10",334.8518,336.3778,330.9419,335.2408,1427000.0],["2026-04-13",333.3158,335.6198,326.264,333.5153,1499200.0],["2026-04-14",334.1137,335.4103,332.4181,332.7373,1176500.0],["2026-04-15",332.9367,333.6848,325.4162,327.9896,1649000.0],["2026-04-16",333.7446,338.0236,330.2437,332.4779,1396300.0],["2026-04-17",337.7642,349.6833,336.1983,344.6563,2683300.0],["2026-04-20",342.871,344.0879,339.1806,343.0406,1314400.0],["2026-04-21",343.0505,344.5167,331.2511,333.7446,1490000.0],["2026-04-22",338.7816,341.5943,332.4281,334.2833,1309500.0],["2026-04-23",335.151,337.1757,330.6527,336.7868,1190200.0],["2026-04-24",335.8692,337.7044,332.9168,336.8267,1692900.0],["2026-04-27",339.8289,342.5418,334.782,335.2308,1836900.0],["2026-04-28",341.1455,343.1602,320.2496,323.4314,2439800.0],["2026-04-29",319.1724,320.6187,312.5895,317.028,2095400.0],["2026-04-30",319.8507,322.8928,318.3945,320.7783,2165700.0],["2026-05-01",322.3442,324.0697,316.5891,317.1776,1378300.0],["2026-05-04",314.2352,318.0952,309.4676,309.687,1942100.0],["2026-05-05",311.4923,312.5197,306.2559,311.6519,1480800.0],["2026-05-06",322.1647,326.2142,320.2197,322.7931,2628300.0],["2026-05-07",325.915,328.1392,317.4469,319.3819,1828200.0],["2026-05-08",322.3542,323.1422,315.0132,316.0007,1249700.0],["2026-05-11",316.2001,316.8285,310.9139,311.8913,1787000.0],["2026-05-12",311.7118,312.7491,308.909,310.7742,1721700.0],["2026-05-13",309.0686,309.7668,302.0867,305.5478,3838000.0],["2026-05-14",308.54,310.1658,306.1362,308.3804,2588400.0],["2026-05-15",307.4528,307.4528,299.274,299.3239,3849800.0],["2026-05-18",300.7203,307.3631,300.1418,301.997,1897200.0],["2026-05-19",298.127,300.451,293.5589,298.2766,2147000.0],["2026-05-20",298.2467,307.2833,294.2371,306.9043,2727300.0],["2026-05-21",302.6852,311.1831,298.1569,308.54,2113900.0],["2026-05-22",310.56,312.59,307.5,309.08,1274400.0],["2026-05-26",312.0,314.45,308.83,311.25,2104100.0],["2026-05-27",312.0,315.56,309.09,309.97,2683300.0],["2026-05-28",308.0,308.75,303.2,305.14,1974600.0],["2026-05-29",305.42,309.15,303.53,303.84,2569600.0],["2026-06-01",299.95,303.69,292.39,294.86,2396300.0],["2026-06-02",291.99,295.57,289.86,293.0,2048100.0],["2026-06-03",300.51,302.03,295.66,296.49,2042600.0],["2026-06-04",301.02,303.0,296.73,300.09,1876600.0],["2026-06-05",301.34,308.0,301.34,305.3,2470200.0],["2026-06-08",302.0,304.43,299.02,299.55,2442000.0],["2026-06-09",302.96,310.7,302.41,310.55,2589100.0],["2026-06-10",309.99,310.59,303.7,303.91,1821600.0],["2026-06-11",305.32,317.15,304.17,316.89,2959200.0],["2026-06-12",321.48,323.57,316.91,317.3,1954100.0],["2026-06-15",324.64,327.33,319.39,320.24,2678800.0],["2026-06-16",323.98,326.0,319.7,322.44,2416800.0],["2026-06-17",322.78,324.09,312.17,313.8,2035600.0],["2026-06-18",315.76,322.5,314.83,320.79,4269200.0],["2026-06-22",315.98,322.29,315.71,316.9,3160000.0],["2026-06-23",322.0,329.88,320.23,322.9,3080600.0],["2026-06-24",327.32,337.71,326.12,333.13,2847700.0],["2026-06-25",335.4,344.0,335.4,339.08,2606700.0],["2026-06-26",339.73,345.77,337.06,344.07,8235100.0],["2026-06-29",342.99,344.56,340.3,344.3,3913300.0],["2026-06-30",342.8,345.99,340.05,344.32,2455900.0],["2026-07-01",344.04,351.98,342.16,346.05,2485600.0],["2026-07-02",348.74,352.48,342.12,352.48,2078700.0],["2026-07-06",353.13,353.605,344.36,349.13,1687969.101473],["2026-07-07",353.3,353.67,339.8,342.26,2459791.628167],["2026-07-08",332.9,335,327.86,330.57,2232216.115886],["2026-07-09",333.68,333.95,329.5,332.03,1314366.764605],["2026-07-10",333.98,337.2,332.14,333.99,1125161.250241],["2026-07-13",332.19,335.35,327.525,328.97,2021781.051015],["2026-07-14",333.12,334.895,327.38,328.5,1485995.458876],["2026-07-15",329.99,335.51,328.595,332.29,2501221.448378],["2026-07-16",331.29,339.23,330.98,338.14,1631372.497652],["2026-07-17",336.41,343.69,330.37,331.32,1665691.659746],["2026-07-20",331.67,333.34,323.22,323.6,1481026.945131],["2026-07-21",324.35,324.35,317.5,318.46,1285472.525746],["2026-07-22",321.05,322.7942,318.32,319.91,2765480.737467],["2026-07-23",308.4,315.79,301.1,310.54,2446347.498148],["2026-07-24",313.26,320.135,313.01,317.51,2021304.135643],["2026-07-27",325,329.765,320,327.27,3207781.789674],["2026-07-28",347.49,357.27,343.11,354.27,3744110.287881],["2026-07-29",352,352,329.02,343.88,3368927.80459],["2026-07-30",345.89,346.565,340.12,344.84,1763642.100962],["2026-07-31",343.18,343.18,337.48,340.85,1674626.915887]]}