{"t":"STT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0958,0.0997,0.0958,0.0958,358400.0],["1980-03-18",0.0958,0.0988,0.0948,0.0948,345600.0],["1980-03-19",0.0948,0.0988,0.0948,0.0948,128000.0],["1980-03-20",0.0948,0.0988,0.0948,0.0948,268800.0],["1980-03-21",0.0948,0.0988,0.0948,0.0948,1625600.0],["1980-03-24",0.0948,0.0948,0.0909,0.0909,409600.0],["1980-03-25",0.0909,0.0928,0.0889,0.0889,115200.0],["1980-03-26",0.0889,0.0928,0.0889,0.0889,396800.0],["1980-03-27",0.0889,0.0899,0.0859,0.0859,793600.0],["1980-03-28",0.0869,0.0909,0.0869,0.0869,524800.0],["1980-03-31",0.0879,0.0918,0.0879,0.0879,601600.0],["1980-04-01",0.0918,0.0958,0.0918,0.0918,819200.0],["1980-04-02",0.0918,0.0958,0.0918,0.0918,76800.0],["1980-04-03",0.0918,0.0958,0.0918,0.0918,268800.0],["1980-04-07",0.0918,0.0958,0.0918,0.0918,473600.0],["1980-04-08",0.0938,0.0978,0.0938,0.0938,281600.0],["1980-04-09",0.0958,0.0997,0.0958,0.0958,883200.0],["1980-04-10",0.0968,0.1007,0.0968,0.0968,1446400.0],["1980-04-11",0.0978,0.1017,0.0978,0.0978,371200.0],["1980-04-14",0.0978,0.1017,0.0978,0.0978,704000.0],["1980-04-15",0.0988,0.1027,0.0988,0.0988,281600.0],["1980-04-16",0.1007,0.1047,0.1007,0.1007,806400.0],["1980-04-17",0.1007,0.1047,0.1007,0.1007,358400.0],["1980-04-18",0.1017,0.1057,0.1017,0.1017,320000.0],["1980-04-21",0.1017,0.1047,0.1007,0.1007,448000.0],["1980-04-22",0.1007,0.1047,0.1007,0.1007,384000.0],["1980-04-23",0.1007,0.1027,0.0988,0.0988,563200.0],["1980-04-24",0.1017,0.1057,0.1017,0.1017,729600.0],["1980-04-25",0.1017,0.1047,0.1007,0.1007,537600.0],["1980-04-28",0.1017,0.1057,0.1017,0.1017,422400.0],["1980-04-29",0.1047,0.1086,0.1047,0.1047,1920000.0],["1980-04-30",0.1047,0.1086,0.1047,0.1047,2240000.0],["1980-05-01",0.1047,0.1086,0.1047,0.1047,166400.0],["1980-05-02",0.1047,0.1086,0.1047,0.1047,243200.0],["1980-05-05",0.1067,0.1106,0.1067,0.1067,1049600.0],["1980-05-06",0.1106,0.1146,0.1106,0.1106,1305600.0],["1980-05-07",0.1126,0.1165,0.1126,0.1126,729600.0],["1980-05-08",0.1165,0.1205,0.1165,0.1165,1971200.0],["1980-05-09",0.1165,0.1185,0.1146,0.1146,819200.0],["1980-05-12",0.1146,0.1165,0.1126,0.1126,819200.0],["1980-05-13",0.1146,0.1185,0.1146,0.1146,2188800.0],["1980-05-14",0.1155,0.1195,0.1155,0.1155,384000.0],["1980-05-15",0.1155,0.1175,0.1136,0.1136,2048000.0],["1980-05-16",0.1155,0.1195,0.1155,0.1155,921600.0],["1980-05-19",0.1155,0.1195,0.1155,0.1155,179200.0],["1980-05-20",0.1155,0.1175,0.1136,0.1136,1024000.0],["1980-05-21",0.1136,0.1165,0.1126,0.1126,806400.0],["1980-05-22",0.1165,0.1205,0.1165,0.1165,819200.0],["1980-05-23",0.1205,0.1244,0.1205,0.1205,1049600.0],["1980-05-27",0.1205,0.1234,0.1195,0.1195,550400.0],["1980-05-28",0.1195,0.1234,0.1195,0.1195,704000.0],["1980-05-29",0.1195,0.1225,0.1185,0.1185,1254400.0],["1980-05-30",0.1185,0.1225,0.1185,0.1185,1484800.0],["1980-06-02",0.1185,0.1215,0.1175,0.1175,512000.0],["1980-06-03",0.1175,0.1215,0.1175,0.1175,204800.0],["1980-06-04",0.1195,0.1234,0.1195,0.1195,1011200.0],["1980-06-05",0.1234,0.1274,0.1234,0.1234,1344000.0],["1980-06-06",0.1254,0.1294,0.1254,0.1254,729600.0],["1980-06-09",0.1264,0.1304,0.1264,0.1264,1139200.0],["1980-06-10",0.1304,0.1343,0.1304,0.1304,1996800.0],["1980-06-11",0.1304,0.1323,0.1284,0.1284,627200.0],["1980-06-12",0.1284,0.1284,0.1244,0.1244,768000.0],["1980-06-13",0.1264,0.1304,0.1264,0.1264,1203200.0],["1980-06-16",0.1264,0.1274,0.1234,0.1234,2009600.0],["1980-06-17",0.1234,0.1274,0.1234,0.1234,76800.0],["1980-06-18",0.1254,0.1294,0.1254,0.1254,460800.0],["1980-06-19",0.1254,0.1294,0.1254,0.1254,332800.0],["1980-06-20",0.1264,0.1304,0.1264,0.1264,256000.0],["1980-06-23",0.1274,0.1313,0.1274,0.1274,793600.0],["1980-06-24",0.1274,0.1313,0.1274,0.1274,857600.0],["1980-06-25",0.1313,0.1353,0.1313,0.1313,896000.0],["1980-06-26",0.1353,0.1392,0.1353,0.1353,1049600.0],["1980-06-27",0.1353,0.1392,0.1353,0.1353,2854400.0],["1980-06-30",0.1353,0.1392,0.1353,0.1353,1011200.0],["1980-07-01",0.1353,0.1383,0.1343,0.1343,1420800.0],["1980-07-02",0.1343,0.1383,0.1343,0.1343,640000.0],["1980-07-03",0.1353,0.1392,0.1353,0.1353,409600.0],["1980-07-07",0.1363,0.1392,0.1363,0.1363,448000.0],["1980-07-08",0.1373,0.1392,0.1373,0.1373,409600.0],["1980-07-09",0.1412,0.1442,0.1412,0.1412,1152000.0],["1980-07-10",0.1427,0.1442,0.1427,0.1427,742400.0],["1980-07-11",0.1427,0.1442,0.1422,0.1422,204800.0],["1980-07-14",0.1422,0.1442,0.1422,0.1422,870400.0],["1980-07-15",0.1481,0.1501,0.1481,0.1481,1267200.0],["1980-07-16",0.1481,0.1491,0.1481,0.1481,256000.0],["1980-07-17",0.1491,0.1511,0.1491,0.1491,576000.0],["1980-07-18",0.1491,0.1501,0.1481,0.1481,1049600.0],["1980-07-21",0.1481,0.1501,0.1471,0.1471,742400.0],["1980-07-22",0.1471,0.1491,0.1462,0.1462,857600.0],["1980-07-23",0.1452,0.1452,0.1432,0.1432,1548800.0],["1980-07-24",0.1432,0.1442,0.1422,0.1422,870400.0],["1980-07-25",0.1412,0.1412,0.1383,0.1383,742400.0],["1980-07-28",0.1383,0.1402,0.1373,0.1373,371200.0],["1980-07-29",0.1383,0.1392,0.1383,0.1383,985600.0],["1980-07-30",0.1422,0.1442,0.1422,0.1422,1536000.0],["1980-07-31",0.1422,0.1442,0.1422,0.1422,1894400.0],["1980-08-01",0.1422,0.1442,0.1412,0.1412,652800.0],["1980-08-04",0.1422,0.1442,0.1422,0.1422,217600.0],["1980-08-05",0.1422,0.1442,0.1422,0.1422,166400.0],["1980-08-06",0.1442,0.1462,0.1442,0.1442,1075200.0],["1980-08-07",0.1471,0.1491,0.1471,0.1471,396800.0],["1980-08-08",0.1481,0.1501,0.1481,0.1481,332800.0],["1980-08-11",0.1481,0.1501,0.1481,0.1481,332800.0],["1980-08-12",0.1481,0.1511,0.1481,0.1481,281600.0],["1980-08-13",0.1481,0.1511,0.1481,0.1481,332800.0],["1980-08-14",0.1501,0.1521,0.1501,0.1501,1664000.0],["1980-08-15",0.1501,0.1511,0.1481,0.1481,499200.0],["1980-08-18",0.1471,0.1471,0.1442,0.1442,793600.0],["1980-08-19",0.1422,0.1422,0.1402,0.1402,499200.0],["1980-08-20",0.1402,0.1412,0.1383,0.1383,780800.0],["1980-08-21",0.1402,0.1422,0.1402,0.1402,192000.0],["1980-08-22",0.1412,0.1432,0.1412,0.1412,563200.0],["1980-08-25",0.1412,0.1432,0.1412,0.1412,153600.0],["1980-08-26",0.1422,0.1442,0.1422,0.1422,921600.0],["1980-08-27",0.1452,0.1471,0.1452,0.1452,1113600.0],["1980-08-28",0.1462,0.1481,0.1462,0.1462,1075200.0],["1980-08-29",0.1462,0.1481,0.1462,0.1462,25600.0],["1980-09-02",0.1481,0.1501,0.1481,0.1481,614400.0],["1980-09-03",0.1491,0.1521,0.1491,0.1491,268800.0],["1980-09-04",0.1491,0.1511,0.1491,0.1491,192000.0],["1980-09-05",0.1501,0.1521,0.1501,0.1501,908800.0],["1980-09-08",0.1501,0.1511,0.1491,0.1491,627200.0],["1980-09-09",0.1491,0.1511,0.1491,0.1491,473600.0],["1980-09-10",0.1501,0.1511,0.1501,0.1501,1126400.0],["1980-09-11",0.1501,0.1521,0.1501,0.1501,179200.0],["1980-09-12",0.1521,0.1541,0.1521,0.1521,217600.0],["1980-09-15",0.1521,0.1541,0.1511,0.1511,345600.0],["1980-09-16",0.157,0.16,0.157,0.157,1228800.0],["1980-09-17",0.158,0.16,0.158,0.158,1958400.0],["1980-09-18",0.157,0.157,0.155,0.155,1433600.0],["1980-09-19",0.157,0.159,0.157,0.157,1139200.0],["1980-09-22",0.157,0.159,0.157,0.157,128000.0],["1980-09-23",0.157,0.158,0.156,0.156,102400.0],["1980-09-24",0.156,0.158,0.156,0.156,563200.0],["1980-09-25",0.157,0.159,0.157,0.157,870400.0],["1980-09-26",0.157,0.159,0.157,0.157,1011200.0],["1980-09-29",0.157,0.157,0.155,0.155,2406400.0],["1980-09-30",0.155,0.157,0.155,0.155,601600.0],["1980-10-01",0.156,0.157,0.156,0.156,512000.0],["1980-10-02",0.156,0.157,0.155,0.155,128000.0],["1980-10-03",0.156,0.158,0.156,0.156,780800.0],["1980-10-06",0.156,0.158,0.156,0.156,307200.0],["1980-10-07",0.156,0.158,0.156,0.156,153600.0],["1980-10-08",0.158,0.161,0.158,0.158,1574400.0],["1980-10-09",0.159,0.161,0.159,0.159,934400.0],["1980-10-10",0.1639,0.1659,0.1639,0.1639,780800.0],["1980-10-13",0.1639,0.1659,0.1639,0.1639,230400.0],["1980-10-14",0.1639,0.1669,0.1639,0.1639,268800.0],["1980-10-15",0.1689,0.1718,0.1689,0.1689,819200.0],["1980-10-16",0.1738,0.1768,0.1738,0.1738,4057600.0],["1980-10-17",0.1738,0.1758,0.1738,0.1738,396800.0],["1980-10-20",0.1738,0.1758,0.1728,0.1728,268800.0],["1980-10-21",0.1738,0.1758,0.1738,0.1738,115200.0],["1980-10-22",0.1738,0.1758,0.1738,0.1738,307200.0],["1980-10-23",0.1728,0.1728,0.1708,0.1708,2048000.0],["1980-10-24",0.1708,0.1728,0.1699,0.1699,153600.0],["1980-10-27",0.1699,0.1699,0.1679,0.1679,601600.0],["1980-10-28",0.1679,0.1689,0.1659,0.1659,460800.0],["1980-10-29",0.1659,0.1659,0.1639,0.1639,806400.0],["1980-10-30",0.1639,0.1649,0.1629,0.1629,576000.0],["1980-10-31",0.1629,0.1639,0.161,0.161,832000.0],["1980-11-03",0.161,0.1639,0.161,0.161,179200.0],["1980-11-05",0.161,0.161,0.161,0.161,0.0],["1980-11-06",0.161,0.161,0.158,0.158,563200.0],["1980-11-07",0.158,0.16,0.158,0.158,320000.0],["1980-11-10",0.158,0.159,0.156,0.156,358400.0],["1980-11-11",0.157,0.159,0.157,0.157,1100800.0],["1980-11-12",0.157,0.158,0.156,0.156,179200.0],["1980-11-13",0.158,0.16,0.158,0.158,2432000.0],["1980-11-14",0.159,0.161,0.159,0.159,947200.0],["1980-11-17",0.159,0.16,0.159,0.159,550400.0],["1980-11-18",0.159,0.16,0.158,0.158,716800.0],["1980-11-19",0.158,0.16,0.158,0.158,1369600.0],["1980-11-20",0.158,0.16,0.158,0.158,537600.0],["1980-11-21",0.158,0.16,0.158,0.158,384000.0],["1980-11-24",0.158,0.16,0.158,0.158,153600.0],["1980-11-25",0.158,0.161,0.158,0.158,371200.0],["1980-11-26",0.16,0.1629,0.16,0.16,179200.0],["1980-11-28",0.16,0.162,0.16,0.16,102400.0],["1980-12-01",0.16,0.162,0.16,0.16,268800.0],["1980-12-02",0.16,0.162,0.159,0.159,1472000.0],["1980-12-03",0.159,0.161,0.159,0.159,716800.0],["1980-12-04",0.159,0.162,0.159,0.159,704000.0],["1980-12-05",0.16,0.162,0.16,0.16,12800.0],["1980-12-08",0.16,0.161,0.158,0.158,908800.0],["1980-12-09",0.155,0.155,0.1531,0.1531,1523200.0],["1980-12-10",0.1531,0.155,0.1531,0.1531,793600.0],["1980-12-11",0.1531,0.155,0.1521,0.1521,128000.0],["1980-12-12",0.1521,0.155,0.1521,0.1521,51200.0],["1980-12-15",0.1521,0.1541,0.1521,0.1521,256000.0],["1980-12-16",0.1521,0.1541,0.1521,0.1521,25600.0],["1980-12-17",0.1541,0.155,0.1541,0.1541,704000.0],["1980-12-18",0.1629,0.1649,0.1629,0.1629,896000.0],["1980-12-19",0.1629,0.1639,0.1629,0.1629,76800.0],["1980-12-22",0.1629,0.1659,0.1629,0.1629,332800.0],["1980-12-23",0.1629,0.1649,0.1629,0.1629,422400.0],["1980-12-24",0.1629,0.1639,0.1629,0.1629,768000.0],["1980-12-26",0.1639,0.1649,0.1639,0.1639,422400.0],["1980-12-29",0.1639,0.1649,0.1639,0.1639,1292800.0],["1980-12-30",0.1639,0.1649,0.1629,0.1629,294400.0],["1980-12-31",0.1629,0.1639,0.1629,0.1629,384000.0],["1981-01-02",0.1629,0.1639,0.1629,0.1629,102400.0],["1981-01-05",0.1629,0.1639,0.1629,0.1629,588800.0],["1981-01-06",0.1679,0.1699,0.1679,0.1679,806400.0],["1981-01-07",0.1679,0.1689,0.1669,0.1669,294400.0],["1981-01-08",0.1679,0.1699,0.1679,0.1679,115200.0],["1981-01-09",0.1679,0.1699,0.1679,0.1679,179200.0],["1981-01-12",0.1689,0.1708,0.1689,0.1689,268800.0],["1981-01-13",0.1679,0.1679,0.1659,0.1659,768000.0],["1981-01-14",0.1669,0.1689,0.1669,0.1669,64000.0],["1981-01-15",0.1689,0.1699,0.1689,0.1689,652800.0],["1981-01-16",0.1689,0.1708,0.1689,0.1689,755200.0],["1981-01-19",0.1689,0.1708,0.1689,0.1689,998400.0],["1981-01-20",0.1689,0.1699,0.1679,0.1679,806400.0],["1981-01-21",0.1679,0.1689,0.1669,0.1669,38400.0],["1981-01-22",0.1669,0.1689,0.1669,0.1669,128000.0],["1981-01-23",0.1669,0.1699,0.1669,0.1669,268800.0],["1981-01-26",0.1669,0.1679,0.1649,0.1649,1254400.0],["1981-01-27",0.1629,0.1629,0.162,0.162,499200.0],["1981-01-28",0.162,0.1639,0.162,0.162,25600.0],["1981-01-29",0.162,0.1639,0.162,0.162,268800.0],["1981-01-30",0.162,0.1629,0.162,0.162,281600.0],["1981-02-02",0.162,0.1639,0.162,0.162,985600.0],["1981-02-03",0.162,0.1629,0.162,0.162,486400.0],["1981-02-04",0.162,0.1629,0.162,0.162,12800.0],["1981-02-05",0.162,0.162,0.162,0.162,0.0],["1981-02-06",0.162,0.1629,0.162,0.162,448000.0],["1981-02-09",0.162,0.1629,0.162,0.162,832000.0],["1981-02-10",0.161,0.161,0.16,0.16,499200.0],["1981-02-11",0.161,0.1629,0.161,0.161,396800.0],["1981-02-12",0.1629,0.1649,0.1629,0.1629,998400.0],["1981-02-13",0.1629,0.1639,0.1629,0.1629,499200.0],["1981-02-17",0.1629,0.1639,0.1629,0.1629,76800.0],["1981-02-18",0.1629,0.1639,0.1629,0.1629,1497600.0],["1981-02-19",0.1629,0.1639,0.1629,0.1629,435200.0],["1981-02-20",0.1629,0.1629,0.161,0.161,396800.0],["1981-02-23",0.162,0.1629,0.162,0.162,76800.0],["1981-02-24",0.162,0.162,0.161,0.161,320000.0],["1981-02-25",0.161,0.162,0.161,0.161,153600.0],["1981-02-26",0.161,0.1629,0.161,0.161,448000.0],["1981-02-27",0.161,0.162,0.161,0.161,217600.0],["1981-03-02",0.161,0.1629,0.161,0.161,102400.0],["1981-03-03",0.161,0.1629,0.161,0.161,204800.0],["1981-03-04",0.161,0.1629,0.161,0.161,780800.0],["1981-03-05",0.161,0.1629,0.161,0.161,179200.0],["1981-03-06",0.161,0.1629,0.161,0.161,25600.0],["1981-03-09",0.161,0.1629,0.161,0.161,51200.0],["1981-03-10",0.16,0.16,0.158,0.158,396800.0],["1981-03-11",0.159,0.1605,0.159,0.159,550400.0],["1981-03-12",0.159,0.161,0.159,0.159,128000.0],["1981-03-13",0.162,0.1639,0.162,0.162,1932800.0],["1981-03-16",0.162,0.162,0.162,0.162,0.0],["1981-03-17",0.162,0.1639,0.162,0.162,12800.0],["1981-03-18",0.162,0.162,0.161,0.161,908800.0],["1981-03-19",0.162,0.1639,0.162,0.162,780800.0],["1981-03-20",0.162,0.1639,0.162,0.162,332800.0],["1981-03-23",0.1639,0.1649,0.1639,0.1639,768000.0],["1981-03-24",0.1639,0.1649,0.1629,0.1629,640000.0],["1981-03-25",0.1639,0.1659,0.1639,0.1639,307200.0],["1981-03-26",0.1639,0.1659,0.1639,0.1639,652800.0],["1981-03-27",0.1639,0.1649,0.1639,0.1639,192000.0],["1981-03-30",0.1639,0.1649,0.1639,0.1639,38400.0],["1981-03-31",0.1639,0.1639,0.1629,0.1629,358400.0],["1981-04-01",0.1629,0.1649,0.1629,0.1629,537600.0],["1981-04-02",0.1639,0.1659,0.1639,0.1639,5196800.0],["1981-04-03",0.1699,0.1718,0.1699,0.1699,8140800.0],["1981-04-06",0.1718,0.1738,0.1718,0.1718,2931200.0],["1981-04-07",0.1817,0.1827,0.1817,0.1817,1702400.0],["1981-04-08",0.1817,0.1827,0.1807,0.1807,2611200.0],["1981-04-09",0.1807,0.1827,0.1807,0.1807,243200.0],["1981-04-10",0.1837,0.1847,0.1837,0.1837,857600.0],["1981-04-13",0.1837,0.1837,0.1817,0.1817,3763200.0],["1981-04-14",0.1817,0.1837,0.1817,0.1817,153600.0],["1981-04-15",0.1817,0.1837,0.1817,0.1817,25600.0],["1981-04-16",0.1837,0.1847,0.1837,0.1837,294400.0],["1981-04-20",0.1837,0.1847,0.1837,0.1837,115200.0],["1981-04-21",0.1837,0.1847,0.1837,0.1837,102400.0],["1981-04-22",0.1837,0.1847,0.1827,0.1827,1100800.0],["1981-04-23",0.1827,0.1847,0.1827,0.1827,422400.0],["1981-04-24",0.1837,0.1847,0.1837,0.1837,524800.0],["1981-04-27",0.1837,0.1866,0.1837,0.1837,281600.0],["1981-04-28",0.1847,0.1857,0.1847,0.1847,819200.0],["1981-04-29",0.1847,0.1857,0.1837,0.1837,11801600.0],["1981-04-30",0.1837,0.1857,0.1827,0.1827,76800.0],["1981-05-01",0.1827,0.1837,0.1827,0.1827,358400.0],["1981-05-04",0.1817,0.1817,0.1797,0.1797,3264000.0],["1981-05-05",0.1778,0.1778,0.1758,0.1758,601600.0],["1981-05-06",0.1787,0.1797,0.1787,0.1787,1075200.0],["1981-05-07",0.1787,0.1797,0.1787,0.1787,256000.0],["1981-05-08",0.1787,0.1797,0.1787,0.1787,307200.0],["1981-05-11",0.1787,0.1797,0.1787,0.1787,1305600.0],["1981-05-12",0.1787,0.1797,0.1787,0.1787,435200.0],["1981-05-13",0.1778,0.1778,0.1758,0.1758,1113600.0],["1981-05-14",0.1778,0.1797,0.1778,0.1778,3264000.0],["1981-05-15",0.1797,0.1817,0.1797,0.1797,844800.0],["1981-05-18",0.1827,0.1837,0.1827,0.1827,768000.0],["1981-05-19",0.1906,0.1926,0.1906,0.1906,1548800.0],["1981-05-20",0.1906,0.1906,0.1896,0.1896,1920000.0],["1981-05-21",0.1896,0.1906,0.1896,0.1896,409600.0],["1981-05-22",0.1886,0.1886,0.1866,0.1866,1062400.0],["1981-05-26",0.1866,0.1886,0.1857,0.1857,832000.0],["1981-05-27",0.1906,0.1916,0.1906,0.1906,1536000.0],["1981-05-28",0.1985,0.1995,0.1985,0.1985,1574400.0],["1981-05-29",0.1985,0.1995,0.1975,0.1975,2444800.0],["1981-06-01",0.1985,0.2005,0.1985,0.1985,832000.0],["1981-06-02",0.1945,0.1945,0.1926,0.1926,934400.0],["1981-06-03",0.1926,0.1945,0.1926,0.1926,204800.0],["1981-06-04",0.1936,0.1965,0.1936,0.1936,985600.0],["1981-06-05",0.2074,0.2084,0.2074,0.2074,2944000.0],["1981-06-08",0.2074,0.2084,0.2074,0.2074,3430400.0],["1981-06-09",0.2084,0.2094,0.2084,0.2084,627200.0],["1981-06-10",0.2123,0.2133,0.2123,0.2123,832000.0],["1981-06-11",0.2123,0.2133,0.2113,0.2113,1728000.0],["1981-06-12",0.2281,0.2291,0.2281,0.2281,6054400.0],["1981-06-15",0.2321,0.2341,0.2321,0.2321,1958400.0],["1981-06-16",0.236,0.237,0.236,0.236,9804800.0],["1981-06-17",0.239,0.24,0.239,0.239,3097600.0],["1981-06-18",0.24,0.241,0.24,0.24,3852800.0],["1981-06-19",0.2429,0.2459,0.2429,0.2429,7667200.0],["1981-06-22",0.2321,0.2321,0.2311,0.2311,2035200.0],["1981-06-23",0.2311,0.2311,0.2301,0.2301,921600.0],["1981-06-24",0.2301,0.2301,0.2291,0.2291,1292800.0],["1981-06-25",0.2281,0.2281,0.2271,0.2271,1740800.0],["1981-06-26",0.2291,0.2311,0.2291,0.2291,704000.0],["1981-06-29",0.2291,0.2311,0.2291,0.2291,704000.0],["1981-06-30",0.2301,0.2311,0.2301,0.2301,1088000.0],["1981-07-01",0.2301,0.2311,0.2301,0.2301,1024000.0],["1981-07-02",0.2301,0.2311,0.2301,0.2301,832000.0],["1981-07-06",0.2311,0.2321,0.2311,0.2311,832000.0],["1981-07-07",0.2321,0.2341,0.2321,0.2321,1561600.0],["1981-07-08",0.2321,0.2331,0.2321,0.2321,998400.0],["1981-07-09",0.2341,0.235,0.2341,0.2341,4505600.0],["1981-07-10",0.2341,0.235,0.2341,0.2341,1420800.0],["1981-07-13",0.2341,0.235,0.2341,0.2341,1113600.0],["1981-07-14",0.2341,0.235,0.2341,0.2341,1600000.0],["1981-07-15",0.2341,0.235,0.2341,0.2341,1830400.0],["1981-07-16",0.2341,0.235,0.2341,0.2341,128000.0],["1981-07-17",0.2341,0.235,0.2341,0.2341,1817600.0],["1981-07-20",0.234,0.234,0.2331,0.2331,3059200.0],["1981-07-21",0.2331,0.2331,0.2311,0.2311,844800.0],["1981-07-22",0.2311,0.2331,0.2311,0.2311,192000.0],["1981-07-23",0.2331,0.234,0.2331,0.2331,1369600.0],["1981-07-24",0.2331,0.235,0.2331,0.2331,51200.0],["1981-07-27",0.2331,0.234,0.2331,0.2331,563200.0],["1981-07-28",0.2331,0.234,0.2331,0.2331,25600.0],["1981-07-29",0.2311,0.2311,0.2291,0.2291,2035200.0],["1981-07-30",0.2291,0.2311,0.2281,0.2281,3340800.0],["1981-07-31",0.2301,0.2311,0.2301,0.2301,896000.0],["1981-08-03",0.2261,0.2261,0.2232,0.2232,1190400.0],["1981-08-04",0.2232,0.2232,0.2222,0.2222,1062400.0],["1981-08-05",0.2242,0.2261,0.2242,0.2242,1446400.0],["1981-08-06",0.2252,0.2271,0.2252,0.2252,704000.0],["1981-08-07",0.2291,0.2311,0.2291,0.2291,2483200.0],["1981-08-10",0.2291,0.2291,0.2291,0.2291,0.0],["1981-08-11",0.2311,0.2331,0.2311,0.2311,704000.0],["1981-08-12",0.2311,0.2321,0.2311,0.2311,64000.0],["1981-08-13",0.2311,0.2321,0.2301,0.2301,3212800.0],["1981-08-14",0.2301,0.2301,0.2281,0.2281,396800.0],["1981-08-17",0.2281,0.2291,0.2271,0.2271,371200.0],["1981-08-18",0.2222,0.2222,0.2212,0.2212,1728000.0],["1981-08-19",0.2222,0.2232,0.2222,0.2222,371200.0],["1981-08-20",0.2222,0.2242,0.2222,0.2222,217600.0],["1981-08-21",0.2232,0.2252,0.2232,0.2232,435200.0],["1981-08-24",0.2242,0.2252,0.2242,0.2242,384000.0],["1981-08-25",0.2242,0.2252,0.2242,0.2242,499200.0],["1981-08-26",0.2242,0.2252,0.2242,0.2242,422400.0],["1981-08-27",0.2242,0.2252,0.2242,0.2242,332800.0],["1981-08-28",0.2242,0.2252,0.2242,0.2242,268800.0],["1981-08-31",0.2232,0.2232,0.2222,0.2222,2611200.0],["1981-09-01",0.2212,0.2212,0.2192,0.2192,601600.0],["1981-09-02",0.2192,0.2212,0.2192,0.2192,115200.0],["1981-09-03",0.2103,0.2103,0.2084,0.2084,1497600.0],["1981-09-04",0.2054,0.2054,0.2044,0.2044,1945600.0],["1981-09-08",0.2054,0.2064,0.2054,0.2054,1420800.0],["1981-09-09",0.1985,0.1985,0.1975,0.1975,2956800.0],["1981-09-10",0.2044,0.2054,0.2044,0.2044,1638400.0],["1981-09-11",0.2044,0.2064,0.2044,0.2044,460800.0],["1981-09-14",0.2044,0.2064,0.2044,0.2044,1190400.0],["1981-09-15",0.2064,0.2084,0.2064,0.2064,883200.0],["1981-09-16",0.2064,0.2084,0.2054,0.2054,281600.0],["1981-09-17",0.2064,0.2084,0.2064,0.2064,486400.0],["1981-09-18",0.2064,0.2074,0.2064,0.2064,2035200.0],["1981-09-21",0.2064,0.2084,0.2064,0.2064,6246400.0],["1981-09-22",0.2064,0.2064,0.2044,0.2044,1318400.0],["1981-09-23",0.2044,0.2064,0.2044,0.2044,371200.0],["1981-09-24",0.2064,0.2084,0.2064,0.2064,576000.0],["1981-09-25",0.2084,0.2113,0.2084,0.2084,1177600.0],["1981-09-28",0.2084,0.2113,0.2084,0.2084,192000.0],["1981-09-29",0.2113,0.2133,0.2113,0.2113,409600.0],["1981-09-30",0.2113,0.2133,0.2113,0.2113,204800.0],["1981-10-01",0.2113,0.2143,0.2113,0.2113,768000.0],["1981-10-02",0.2192,0.2222,0.2192,0.2192,819200.0],["1981-10-05",0.2202,0.2232,0.2202,0.2202,755200.0],["1981-10-06",0.2202,0.2232,0.2202,0.2202,793600.0],["1981-10-07",0.2212,0.2242,0.2212,0.2212,384000.0],["1981-10-08",0.2222,0.2252,0.2222,0.2222,627200.0],["1981-10-09",0.2252,0.2281,0.2252,0.2252,460800.0],["1981-10-12",0.2252,0.2291,0.2252,0.2252,89600.0],["1981-10-13",0.2301,0.2321,0.2301,0.2301,1036800.0],["1981-10-14",0.2301,0.2311,0.2301,0.2301,396800.0],["1981-10-15",0.2301,0.2321,0.2301,0.2301,460800.0],["1981-10-16",0.2301,0.2321,0.2301,0.2301,1216000.0],["1981-10-19",0.2301,0.2321,0.2301,0.2301,563200.0],["1981-10-20",0.2321,0.2341,0.2321,0.2321,1318400.0],["1981-10-21",0.2321,0.2341,0.2321,0.2321,12800.0],["1981-10-22",0.2321,0.2341,0.2321,0.2321,89600.0],["1981-10-23",0.2331,0.234,0.2331,0.2331,307200.0],["1981-10-26",0.2331,0.235,0.2321,0.2321,512000.0],["1981-10-27",0.2331,0.235,0.2331,0.2331,691200.0],["1981-10-28",0.2341,0.235,0.2341,0.2341,128000.0],["1981-10-29",0.2341,0.235,0.2341,0.2341,102400.0],["1981-10-30",0.235,0.237,0.235,0.235,1036800.0],["1981-11-02",0.236,0.238,0.236,0.236,320000.0],["1981-11-03",0.236,0.238,0.236,0.236,1651200.0],["1981-11-04",0.237,0.238,0.237,0.237,1164800.0],["1981-11-05",0.237,0.238,0.237,0.237,896000.0],["1981-11-06",0.237,0.238,0.236,0.236,320000.0],["1981-11-09",0.236,0.236,0.236,0.236,0.0],["1981-11-10",0.236,0.238,0.236,0.236,230400.0],["1981-11-11",0.236,0.238,0.236,0.236,268800.0],["1981-11-12",0.239,0.242,0.239,0.239,947200.0],["1981-11-13",0.242,0.2449,0.242,0.242,1740800.0],["1981-11-16",0.2429,0.2449,0.2429,0.2429,2854400.0],["1981-11-17",0.2469,0.2489,0.2469,0.2469,691200.0],["1981-11-18",0.2469,0.2499,0.2469,0.2469,1254400.0],["1981-11-19",0.2469,0.2499,0.2469,0.2469,742400.0],["1981-11-20",0.2479,0.2489,0.2479,0.2479,2137600.0],["1981-11-23",0.2479,0.2499,0.2479,0.2479,806400.0],["1981-11-24",0.2479,0.2499,0.2469,0.2469,64000.0],["1981-11-25",0.2459,0.2459,0.2439,0.2439,1420800.0],["1981-11-27",0.2439,0.2459,0.2439,0.2439,307200.0],["1981-11-30",0.2439,0.2449,0.242,0.242,691200.0],["1981-12-01",0.241,0.241,0.239,0.239,1049600.0],["1981-12-02",0.239,0.239,0.237,0.237,1100800.0],["1981-12-03",0.237,0.237,0.236,0.236,1113600.0],["1981-12-04",0.237,0.238,0.237,0.237,665600.0],["1981-12-07",0.237,0.238,0.236,0.236,281600.0],["1981-12-08",0.236,0.238,0.236,0.236,614400.0],["1981-12-09",0.236,0.238,0.236,0.236,230400.0],["1981-12-10",0.238,0.24,0.238,0.238,537600.0],["1981-12-11",0.239,0.241,0.239,0.239,473600.0],["1981-12-14",0.239,0.241,0.239,0.239,729600.0],["1981-12-15",0.239,0.241,0.239,0.239,371200.0],["1981-12-16",0.241,0.2429,0.241,0.241,844800.0],["1981-12-17",0.2429,0.2459,0.2429,0.2429,102400.0],["1981-12-18",0.2449,0.2459,0.2449,0.2449,460800.0],["1981-12-21",0.2449,0.2449,0.2429,0.2429,1100800.0],["1981-12-22",0.2429,0.2439,0.2429,0.2429,230400.0],["1981-12-23",0.2429,0.2429,0.241,0.241,371200.0],["1981-12-24",0.241,0.2429,0.241,0.241,396800.0],["1981-12-28",0.242,0.2439,0.242,0.242,281600.0],["1981-12-29",0.242,0.2439,0.242,0.242,140800.0],["1981-12-30",0.2429,0.2459,0.2429,0.2429,985600.0],["1981-12-31",0.2439,0.2459,0.2439,0.2439,217600.0],["1982-01-04",0.2439,0.2449,0.2439,0.2439,256000.0],["1982-01-05",0.2439,0.2449,0.2429,0.2429,2432000.0],["1982-01-06",0.2429,0.2439,0.242,0.242,1049600.0],["1982-01-07",0.242,0.2439,0.242,0.242,473600.0],["1982-01-08",0.2429,0.2439,0.2429,0.2429,268800.0],["1982-01-11",0.2429,0.2439,0.2429,0.2429,243200.0],["1982-01-12",0.2429,0.2439,0.242,0.242,883200.0],["1982-01-13",0.242,0.2429,0.241,0.241,729600.0],["1982-01-14",0.241,0.2429,0.241,0.241,588800.0],["1982-01-15",0.241,0.242,0.241,0.241,294400.0],["1982-01-18",0.2479,0.2489,0.2479,0.2479,1664000.0],["1982-01-19",0.2479,0.2489,0.2479,0.2479,832000.0],["1982-01-20",0.2479,0.2489,0.2479,0.2479,550400.0],["1982-01-21",0.2479,0.2489,0.2479,0.2479,550400.0],["1982-01-22",0.2489,0.2508,0.2489,0.2489,1216000.0],["1982-01-25",0.2489,0.2508,0.2489,0.2489,563200.0],["1982-01-26",0.2528,0.2548,0.2528,0.2528,742400.0],["1982-01-27",0.2617,0.2627,0.2617,0.2617,1305600.0],["1982-01-28",0.2637,0.2647,0.2637,0.2637,716800.0],["1982-01-29",0.2676,0.2686,0.2676,0.2676,2393600.0],["1982-02-01",0.2676,0.2676,0.2657,0.2657,780800.0],["1982-02-02",0.2657,0.2666,0.2657,0.2657,396800.0],["1982-02-03",0.2686,0.2696,0.2686,0.2686,3084800.0],["1982-02-04",0.2736,0.2745,0.2736,0.2736,1177600.0],["1982-02-05",0.2775,0.2795,0.2775,0.2775,1267200.0],["1982-02-08",0.2775,0.2785,0.2765,0.2765,1574400.0],["1982-02-09",0.2765,0.2785,0.2765,0.2765,793600.0],["1982-02-10",0.2765,0.2785,0.2765,0.2765,230400.0],["1982-02-11",0.2765,0.2775,0.2765,0.2765,217600.0],["1982-02-12",0.2765,0.2775,0.2765,0.2765,204800.0],["1982-02-16",0.2755,0.2755,0.2745,0.2745,2086400.0],["1982-02-17",0.2745,0.2765,0.2745,0.2745,576000.0],["1982-02-18",0.2745,0.2765,0.2745,0.2745,153600.0],["1982-02-19",0.2755,0.2765,0.2755,0.2755,358400.0],["1982-02-22",0.2765,0.2775,0.2765,0.2765,1216000.0],["1982-02-23",0.2775,0.2785,0.2775,0.2775,345600.0],["1982-02-24",0.2775,0.2795,0.2775,0.2775,268800.0],["1982-02-25",0.2785,0.2805,0.2785,0.2785,704000.0],["1982-02-26",0.2785,0.2805,0.2785,0.2785,89600.0],["1982-03-01",0.2805,0.2815,0.2805,0.2805,486400.0],["1982-03-02",0.2805,0.2815,0.2805,0.2805,51200.0],["1982-03-03",0.2805,0.2815,0.2805,0.2805,947200.0],["1982-03-04",0.2805,0.2815,0.2805,0.2805,2252800.0],["1982-03-05",0.2805,0.2815,0.2805,0.2805,448000.0],["1982-03-08",0.2805,0.2815,0.2805,0.2805,1062400.0],["1982-03-09",0.2805,0.2805,0.2785,0.2785,1574400.0],["1982-03-10",0.2785,0.2805,0.2785,0.2785,358400.0],["1982-03-11",0.2785,0.2795,0.2785,0.2785,460800.0],["1982-03-12",0.2785,0.2795,0.2785,0.2785,819200.0],["1982-03-15",0.2785,0.2785,0.2765,0.2765,742400.0],["1982-03-16",0.2745,0.2745,0.2726,0.2726,1395200.0],["1982-03-17",0.2706,0.2706,0.2686,0.2686,883200.0],["1982-03-18",0.2676,0.2676,0.2666,0.2666,1536000.0],["1982-03-19",0.2686,0.2706,0.2686,0.2686,678400.0],["1982-03-22",0.2686,0.2716,0.2686,0.2686,588800.0],["1982-03-23",0.2686,0.2696,0.2686,0.2686,166400.0],["1982-03-24",0.2716,0.2736,0.2716,0.2716,1113600.0],["1982-03-25",0.2716,0.2726,0.2706,0.2706,217600.0],["1982-03-26",0.2716,0.2736,0.2716,0.2716,1011200.0],["1982-03-29",0.2716,0.2736,0.2716,0.2716,550400.0],["1982-03-30",0.2716,0.2726,0.2716,0.2716,294400.0],["1982-03-31",0.2716,0.2736,0.2716,0.2716,665600.0],["1982-04-01",0.2726,0.2745,0.2726,0.2726,166400.0],["1982-04-02",0.2765,0.2775,0.2765,0.2765,460800.0],["1982-04-05",0.2765,0.2785,0.2765,0.2765,870400.0],["1982-04-06",0.2834,0.2854,0.2834,0.2834,1177600.0],["1982-04-07",0.2913,0.2933,0.2913,0.2913,1548800.0],["1982-04-08",0.2923,0.2933,0.2923,0.2923,883200.0],["1982-04-12",0.2923,0.2933,0.2913,0.2913,435200.0],["1982-04-13",0.2913,0.2933,0.2913,0.2913,524800.0],["1982-04-14",0.2884,0.2884,0.2874,0.2874,2291200.0],["1982-04-15",0.2874,0.2884,0.2874,0.2874,588800.0],["1982-04-16",0.2874,0.2894,0.2874,0.2874,1216000.0],["1982-04-19",0.2874,0.2894,0.2874,0.2874,153600.0],["1982-04-20",0.2874,0.2894,0.2874,0.2874,1587200.0],["1982-04-21",0.2874,0.2884,0.2874,0.2874,512000.0],["1982-04-22",0.2874,0.2884,0.2874,0.2874,76800.0],["1982-04-23",0.2894,0.2913,0.2894,0.2894,1612800.0],["1982-04-26",0.2894,0.2913,0.2894,0.2894,294400.0],["1982-04-27",0.2894,0.2923,0.2894,0.2894,1216000.0],["1982-04-28",0.2943,0.2973,0.2943,0.2943,1638400.0],["1982-04-29",0.2943,0.2973,0.2943,0.2943,294400.0],["1982-04-30",0.2953,0.2973,0.2953,0.2953,576000.0],["1982-05-03",0.2953,0.2973,0.2953,0.2953,192000.0],["1982-05-04",0.2973,0.2982,0.2973,0.2973,1036800.0],["1982-05-05",0.2973,0.2982,0.2963,0.2963,371200.0],["1982-05-06",0.2963,0.2982,0.2963,0.2963,166400.0],["1982-05-07",0.2963,0.2982,0.2963,0.2963,25600.0],["1982-05-10",0.2963,0.2982,0.2963,0.2963,76800.0],["1982-05-11",0.2963,0.2982,0.2963,0.2963,12800.0],["1982-05-12",0.2963,0.2982,0.2963,0.2963,140800.0],["1982-05-13",0.2963,0.2982,0.2963,0.2963,652800.0],["1982-05-14",0.2963,0.2982,0.2963,0.2963,128000.0],["1982-05-17",0.2973,0.2982,0.2973,0.2973,230400.0],["1982-05-18",0.2973,0.2992,0.2973,0.2973,64000.0],["1982-05-19",0.2973,0.2992,0.2973,0.2973,102400.0],["1982-05-20",0.3002,0.3002,0.2973,0.2973,601600.0],["1982-05-21",0.3002,0.3012,0.3002,0.3002,851200.0],["1982-05-24",0.3002,0.3012,0.2992,0.2992,902400.0],["1982-05-25",0.2992,0.3002,0.2982,0.2982,128000.0],["1982-05-26",0.2903,0.2903,0.2884,0.2884,550400.0],["1982-05-27",0.2785,0.2785,0.2765,0.2765,1184000.0],["1982-05-28",0.2765,0.2765,0.2755,0.2755,198400.0],["1982-06-01",0.2666,0.2666,0.2647,0.2647,1152000.0],["1982-06-02",0.2647,0.2657,0.2647,0.2647,409600.0],["1982-06-03",0.2647,0.2657,0.2647,0.2647,57600.0],["1982-06-04",0.2647,0.2657,0.2627,0.2627,3769600.0],["1982-06-07",0.2627,0.2627,0.2607,0.2607,550400.0],["1982-06-08",0.2607,0.2627,0.2607,0.2607,1657600.0],["1982-06-09",0.2607,0.2607,0.2587,0.2587,844800.0],["1982-06-10",0.2637,0.2647,0.2637,0.2637,627200.0],["1982-06-11",0.2736,0.2745,0.2736,0.2736,1209600.0],["1982-06-14",0.2736,0.2745,0.2736,0.2736,1254400.0],["1982-06-15",0.2745,0.2755,0.2745,0.2745,1196800.0],["1982-06-16",0.2775,0.2795,0.2775,0.2775,1126400.0],["1982-06-17",0.2815,0.2844,0.2815,0.2815,761600.0],["1982-06-18",0.2844,0.2864,0.2844,0.2844,3622400.0],["1982-06-21",0.2844,0.2864,0.2844,0.2844,192000.0],["1982-06-22",0.2844,0.2844,0.2824,0.2824,307200.0],["1982-06-23",0.2824,0.2844,0.2824,0.2824,102400.0],["1982-06-24",0.2854,0.2874,0.2854,0.2854,1382400.0],["1982-06-25",0.2854,0.2874,0.2854,0.2854,2086400.0],["1982-06-28",0.2854,0.2874,0.2854,0.2854,236800.0],["1982-06-29",0.2854,0.2874,0.2854,0.2854,326400.0],["1982-06-30",0.2854,0.2874,0.2854,0.2854,38400.0],["1982-07-01",0.2854,0.2874,0.2854,0.2854,121600.0],["1982-07-02",0.2854,0.2864,0.2844,0.2844,211200.0],["1982-07-06",0.2844,0.2864,0.2834,0.2834,192000.0],["1982-07-07",0.2785,0.2785,0.2765,0.2765,729600.0],["1982-07-08",0.2706,0.2706,0.2686,0.2686,2790400.0],["1982-07-09",0.2696,0.2716,0.2696,0.2696,1849600.0],["1982-07-12",0.2745,0.2755,0.2745,0.2745,825600.0],["1982-07-13",0.2785,0.2795,0.2785,0.2785,2412800.0],["1982-07-14",0.2805,0.2824,0.2805,0.2805,2656000.0],["1982-07-15",0.2834,0.2854,0.2834,0.2834,1862400.0],["1982-07-16",0.2834,0.2844,0.2834,0.2834,633600.0],["1982-07-19",0.2834,0.2844,0.2834,0.2834,486400.0],["1982-07-20",0.2834,0.2844,0.2834,0.2834,480000.0],["1982-07-21",0.2834,0.2844,0.2834,0.2834,1907200.0],["1982-07-22",0.2834,0.2844,0.2824,0.2824,6137600.0],["1982-07-23",0.2824,0.2824,0.2805,0.2805,467200.0],["1982-07-26",0.2805,0.2815,0.2795,0.2795,275200.0],["1982-07-27",0.2775,0.2775,0.2745,0.2745,774400.0],["1982-07-28",0.2676,0.2676,0.2666,0.2666,710400.0],["1982-07-29",0.2666,0.2676,0.2666,0.2666,416000.0],["1982-07-30",0.2666,0.2666,0.2657,0.2657,761600.0],["1982-08-02",0.2657,0.2666,0.2657,0.2657,204800.0],["1982-08-03",0.2686,0.2696,0.2686,0.2686,544000.0],["1982-08-04",0.2666,0.2666,0.2657,0.2657,326400.0],["1982-08-05",0.2657,0.2676,0.2657,0.2657,1644800.0],["1982-08-06",0.2666,0.2676,0.2666,0.2666,416000.0],["1982-08-09",0.2657,0.2657,0.2637,0.2637,428800.0],["1982-08-10",0.2637,0.2657,0.2637,0.2637,256000.0],["1982-08-11",0.2637,0.2657,0.2637,0.2637,89600.0],["1982-08-12",0.2637,0.2647,0.2637,0.2637,204800.0],["1982-08-13",0.2637,0.2647,0.2637,0.2637,1708800.0],["1982-08-16",0.2657,0.2666,0.2657,0.2657,249600.0],["1982-08-17",0.2696,0.2706,0.2696,0.2696,1158400.0],["1982-08-18",0.2726,0.2736,0.2726,0.2726,2476800.0],["1982-08-19",0.2716,0.2716,0.2706,0.2706,1478400.0],["1982-08-20",0.2706,0.2726,0.2706,0.2706,64000.0],["1982-08-23",0.2795,0.2805,0.2795,0.2795,896000.0],["1982-08-24",0.2864,0.2884,0.2864,0.2864,3449600.0],["1982-08-25",0.2884,0.2903,0.2884,0.2884,665600.0],["1982-08-26",0.2894,0.2913,0.2894,0.2894,704000.0],["1982-08-27",0.2894,0.2903,0.2884,0.2884,844800.0],["1982-08-30",0.2923,0.2933,0.2923,0.2923,947200.0],["1982-08-31",0.2973,0.2992,0.2973,0.2973,665600.0],["1982-09-01",0.3022,0.3032,0.3022,0.3022,1292800.0],["1982-09-02",0.3022,0.3042,0.3022,0.3022,1088000.0],["1982-09-03",0.3022,0.3052,0.3022,0.3022,192000.0],["1982-09-07",0.3032,0.3052,0.3032,0.3032,76800.0],["1982-09-08",0.3249,0.3259,0.3249,0.3249,2329600.0],["1982-09-09",0.3328,0.3338,0.3328,0.3328,2835200.0],["1982-09-10",0.3338,0.3358,0.3338,0.3338,262400.0],["1982-09-13",0.3427,0.3447,0.3427,0.3427,768000.0],["1982-09-14",0.3476,0.3506,0.3476,0.3476,422400.0],["1982-09-15",0.3526,0.3545,0.3526,0.3526,1920000.0],["1982-09-16",0.3516,0.3516,0.3506,0.3506,17824000.0],["1982-09-17",0.3516,0.3526,0.3516,0.3516,4953600.0],["1982-09-20",0.3516,0.3526,0.3516,0.3516,992000.0],["1982-09-21",0.3526,0.3545,0.3526,0.3526,780800.0],["1982-09-22",0.3595,0.3614,0.3595,0.3595,2220800.0],["1982-09-23",0.3565,0.3565,0.3545,0.3545,3443200.0],["1982-09-24",0.3555,0.3565,0.3555,0.3555,1363200.0],["1982-09-27",0.3555,0.3555,0.3535,0.3535,979200.0],["1982-09-28",0.3545,0.3565,0.3545,0.3545,544000.0],["1982-09-29",0.3565,0.3575,0.3565,0.3565,2220800.0],["1982-09-30",0.3575,0.3595,0.3575,0.3575,1657600.0],["1982-10-01",0.3585,0.3595,0.3585,0.3585,339200.0],["1982-10-04",0.3595,0.3614,0.3595,0.3595,499200.0],["1982-10-05",0.3605,0.3614,0.3605,0.3605,345600.0],["1982-10-06",0.3605,0.3624,0.3605,0.3605,723200.0],["1982-10-07",0.3664,0.3684,0.3664,0.3664,4083200.0],["1982-10-08",0.3753,0.3763,0.3753,0.3753,1939200.0],["1982-10-11",0.3861,0.3871,0.3861,0.3861,1068800.0],["1982-10-12",0.3861,0.3861,0.3842,0.3842,640000.0],["1982-10-13",0.3842,0.3861,0.3842,0.3842,352000.0],["1982-10-14",0.3802,0.3802,0.3782,0.3782,697600.0],["1982-10-15",0.3792,0.3802,0.3792,0.3792,716800.0],["1982-10-18",0.3812,0.3832,0.3812,0.3812,620800.0],["1982-10-19",0.3842,0.3861,0.3842,0.3842,608000.0],["1982-10-20",0.3891,0.3901,0.3891,0.3891,460800.0],["1982-10-21",0.3891,0.3921,0.3891,0.3891,2028800.0],["1982-10-22",0.3911,0.393,0.3911,0.3911,249600.0],["1982-10-25",0.3921,0.393,0.3921,0.3921,1683200.0],["1982-10-26",0.3921,0.393,0.3921,0.3921,1657600.0],["1982-10-27",0.3921,0.393,0.3911,0.3911,3244800.0],["1982-10-28",0.3911,0.393,0.3911,0.3911,460800.0],["1982-10-29",0.3911,0.3921,0.3901,0.3901,4339200.0],["1982-11-01",0.3921,0.394,0.3921,0.3921,556800.0],["1982-11-02",0.394,0.396,0.394,0.394,364800.0],["1982-11-03",0.396,0.397,0.396,0.396,928000.0],["1982-11-04",0.4138,0.4158,0.4138,0.4138,2259200.0],["1982-11-05",0.4306,0.4316,0.4306,0.4306,1113600.0],["1982-11-08",0.4385,0.4414,0.4385,0.4385,2387200.0],["1982-11-09",0.4592,0.4612,0.4592,0.4592,3193600.0],["1982-11-10",0.4582,0.4582,0.4562,0.4562,1881600.0],["1982-11-11",0.4582,0.4592,0.4582,0.4582,204800.0],["1982-11-12",0.4592,0.4612,0.4592,0.4592,224000.0],["1982-11-15",0.4582,0.4582,0.4562,0.4562,601600.0],["1982-11-16",0.4493,0.4493,0.4474,0.4474,1286400.0],["1982-11-17",0.4474,0.4483,0.4464,0.4464,1280000.0],["1982-11-18",0.4483,0.4503,0.4483,0.4483,2342400.0],["1982-11-19",0.4513,0.4523,0.4513,0.4513,1408000.0],["1982-11-22",0.4424,0.4424,0.4395,0.4395,902400.0],["1982-11-23",0.4385,0.4385,0.4365,0.4365,486400.0],["1982-11-24",0.4395,0.4404,0.4395,0.4395,800000.0],["1982-11-26",0.4464,0.4483,0.4464,0.4464,3161600.0],["1982-11-29",0.4464,0.4464,0.4444,0.4444,416000.0],["1982-11-30",0.4414,0.4414,0.4395,0.4395,441600.0],["1982-12-01",0.4424,0.4444,0.4424,0.4424,736000.0],["1982-12-02",0.4424,0.4444,0.4424,0.4424,313600.0],["1982-12-03",0.4424,0.4424,0.4404,0.4404,1056000.0],["1982-12-06",0.4424,0.4434,0.4424,0.4424,435200.0],["1982-12-07",0.4424,0.4444,0.4424,0.4424,1472000.0],["1982-12-08",0.4424,0.4444,0.4424,0.4424,2438400.0],["1982-12-09",0.4424,0.4424,0.4404,0.4404,524800.0],["1982-12-10",0.4276,0.4276,0.4256,0.4256,1094400.0],["1982-12-13",0.4345,0.4375,0.4345,0.4345,1299200.0],["1982-12-14",0.4355,0.4375,0.4355,0.4355,876800.0],["1982-12-15",0.4355,0.4365,0.4345,0.4345,627200.0],["1982-12-16",0.4424,0.4434,0.4424,0.4424,473600.0],["1982-12-17",0.4424,0.4434,0.4414,0.4414,684800.0],["1982-12-20",0.4414,0.4414,0.4395,0.4395,204800.0],["1982-12-21",0.4414,0.4424,0.4414,0.4414,582400.0],["1982-12-22",0.4414,0.4414,0.4404,0.4404,89600.0],["1982-12-23",0.4404,0.4414,0.4404,0.4404,121600.0],["1982-12-27",0.4404,0.4414,0.4404,0.4404,256000.0],["1982-12-28",0.4395,0.4395,0.4375,0.4375,659200.0],["1982-12-29",0.4375,0.4385,0.4365,0.4365,102400.0],["1982-12-30",0.4365,0.4375,0.4355,0.4355,454400.0],["1982-12-31",0.4365,0.4375,0.4365,0.4365,448000.0],["1983-01-03",0.4306,0.4306,0.4296,0.4296,851200.0],["1983-01-04",0.4286,0.4286,0.4266,0.4266,774400.0],["1983-01-05",0.4266,0.4286,0.4266,0.4266,364800.0],["1983-01-06",0.4266,0.4286,0.4266,0.4266,1676800.0],["1983-01-07",0.4266,0.4286,0.4266,0.4266,601600.0],["1983-01-10",0.4266,0.4286,0.4266,0.4266,172800.0],["1983-01-11",0.4246,0.4246,0.4237,0.4237,761600.0],["1983-01-12",0.4237,0.4256,0.4237,0.4237,256000.0],["1983-01-13",0.4246,0.4266,0.4246,0.4246,1094400.0],["1983-01-14",0.4246,0.4266,0.4246,0.4246,230400.0],["1983-01-17",0.4276,0.4296,0.4276,0.4276,454400.0],["1983-01-18",0.4276,0.4296,0.4276,0.4276,2176000.0],["1983-01-19",0.4276,0.4276,0.4256,0.4256,486400.0],["1983-01-20",0.4256,0.4276,0.4256,0.4256,217600.0],["1983-01-21",0.4256,0.4276,0.4256,0.4256,352000.0],["1983-01-24",0.4256,0.4276,0.4256,0.4256,134400.0],["1983-01-25",0.4227,0.4227,0.4207,0.4207,684800.0],["1983-01-26",0.4207,0.4207,0.4187,0.4187,166400.0],["1983-01-27",0.4187,0.4197,0.4177,0.4177,486400.0],["1983-01-28",0.4177,0.4177,0.4148,0.4148,537600.0],["1983-01-31",0.4148,0.4158,0.4138,0.4138,185600.0],["1983-02-01",0.4138,0.4158,0.4138,0.4138,83200.0],["1983-02-02",0.4148,0.4167,0.4148,0.4148,1254400.0],["1983-02-03",0.4148,0.4167,0.4148,0.4148,518400.0],["1983-02-04",0.4197,0.4207,0.4197,0.4197,1120000.0],["1983-02-07",0.4375,0.4385,0.4375,0.4375,1177600.0],["1983-02-08",0.4434,0.4464,0.4434,0.4434,1945600.0],["1983-02-09",0.4454,0.4464,0.4454,0.4454,569600.0],["1983-02-10",0.4454,0.4454,0.4434,0.4434,1132800.0],["1983-02-11",0.4434,0.4444,0.4434,0.4434,166400.0],["1983-02-14",0.4434,0.4444,0.4424,0.4424,441600.0],["1983-02-15",0.4424,0.4444,0.4424,0.4424,800000.0],["1983-02-16",0.4424,0.4434,0.4414,0.4414,441600.0],["1983-02-17",0.4414,0.4424,0.4414,0.4414,128000.0],["1983-02-18",0.4424,0.4434,0.4424,0.4424,3424000.0],["1983-02-22",0.4434,0.4444,0.4434,0.4434,1337600.0],["1983-02-23",0.4434,0.4444,0.4434,0.4434,416000.0],["1983-02-24",0.4523,0.4543,0.4523,0.4523,7475200.0],["1983-02-25",0.4582,0.4602,0.4582,0.4582,1984000.0],["1983-02-28",0.4632,0.4641,0.4632,0.4632,2803200.0],["1983-03-01",0.476,0.478,0.476,0.476,2016000.0],["1983-03-02",0.4859,0.4869,0.4859,0.4859,1600000.0],["1983-03-03",0.4997,0.5007,0.4997,0.4997,1472000.0],["1983-03-04",0.5106,0.5116,0.5106,0.5106,966400.0],["1983-03-07",0.5175,0.5195,0.5175,0.5175,1260800.0],["1983-03-08",0.5234,0.5254,0.5234,0.5234,851200.0],["1983-03-09",0.5234,0.5254,0.5234,0.5234,396800.0],["1983-03-10",0.5254,0.5274,0.5254,0.5254,307200.0],["1983-03-11",0.5254,0.5274,0.5254,0.5254,812800.0],["1983-03-14",0.5254,0.5274,0.5254,0.5254,371200.0],["1983-03-15",0.5254,0.5254,0.5234,0.5234,1120000.0],["1983-03-16",0.5244,0.5274,0.5244,0.5244,1056000.0],["1983-03-17",0.5264,0.5283,0.5264,0.5264,883200.0],["1983-03-18",0.5362,0.5392,0.5362,0.5362,1075200.0],["1983-03-21",0.5362,0.5382,0.5362,0.5362,550400.0],["1983-03-22",0.5362,0.5362,0.5343,0.5343,998400.0],["1983-03-23",0.5353,0.5362,0.5353,0.5353,7974400.0],["1983-03-24",0.5353,0.5372,0.5343,0.5343,915200.0],["1983-03-25",0.5343,0.5362,0.5343,0.5343,364800.0],["1983-03-28",0.5343,0.5353,0.5343,0.5343,102400.0],["1983-03-29",0.5343,0.5353,0.5343,0.5343,25600.0],["1983-03-30",0.5343,0.5353,0.5333,0.5333,230400.0],["1983-03-31",0.5343,0.5353,0.5343,0.5343,268800.0],["1983-04-04",0.5343,0.5353,0.5343,0.5343,1011200.0],["1983-04-05",0.5353,0.5362,0.5353,0.5353,307200.0],["1983-04-06",0.5362,0.5392,0.5362,0.5362,204800.0],["1983-04-07",0.5412,0.5432,0.5412,0.5412,473600.0],["1983-04-08",0.5422,0.5441,0.5422,0.5422,185600.0],["1983-04-11",0.554,0.556,0.554,0.554,928000.0],["1983-04-12",0.5767,0.5777,0.5767,0.5767,1331200.0],["1983-04-13",0.5827,0.5846,0.5827,0.5827,640000.0],["1983-04-14",0.5886,0.5906,0.5886,0.5886,1414400.0],["1983-04-15",0.6044,0.6054,0.6044,0.6044,1888000.0],["1983-04-18",0.6044,0.6054,0.6034,0.6034,742400.0],["1983-04-19",0.6073,0.6083,0.6073,0.6073,352000.0],["1983-04-20",0.6459,0.6468,0.6459,0.6459,1555200.0],["1983-04-21",0.6439,0.6439,0.6419,0.6419,1388800.0],["1983-04-22",0.6419,0.6439,0.6419,0.6419,198400.0],["1983-04-25",0.638,0.638,0.636,0.636,716800.0],["1983-04-26",0.636,0.6399,0.636,0.636,1504000.0],["1983-04-27",0.632,0.632,0.6281,0.6281,416000.0],["1983-04-28",0.632,0.636,0.632,0.632,236800.0],["1983-04-29",0.632,0.634,0.6281,0.6281,1830400.0],["1983-05-02",0.6281,0.632,0.6281,0.6281,192000.0],["1983-05-03",0.6281,0.632,0.6281,0.6281,2611200.0],["1983-05-04",0.6281,0.6301,0.6281,0.6281,518400.0],["1983-05-05",0.6241,0.6241,0.6222,0.6222,403200.0],["1983-05-06",0.6222,0.6241,0.6202,0.6202,716800.0],["1983-05-09",0.6202,0.6222,0.6182,0.6182,230400.0],["1983-05-10",0.6182,0.6202,0.6182,0.6182,352000.0],["1983-05-11",0.6182,0.6222,0.6182,0.6182,441600.0],["1983-05-12",0.6182,0.6222,0.6182,0.6182,243200.0],["1983-05-13",0.6202,0.6222,0.6202,0.6202,185600.0],["1983-05-16",0.6123,0.6123,0.6103,0.6103,864000.0],["1983-05-17",0.6083,0.6083,0.6044,0.6044,1926400.0],["1983-05-18",0.6103,0.6143,0.6103,0.6103,1139200.0],["1983-05-19",0.6162,0.6162,0.6123,0.6123,310400.0],["1983-05-20",0.6123,0.6162,0.6123,0.6123,272000.0],["1983-05-23",0.6123,0.6162,0.6123,0.6123,329600.0],["1983-05-24",0.6281,0.636,0.6281,0.6281,848000.0],["1983-05-25",0.632,0.6399,0.632,0.632,185600.0],["1983-05-26",0.6478,0.6557,0.6478,0.6478,2294400.0],["1983-05-27",0.6518,0.6557,0.6518,0.6518,233600.0],["1983-05-31",0.6399,0.6399,0.632,0.632,313600.0],["1983-06-01",0.632,0.6399,0.632,0.632,83200.0],["1983-06-02",0.6636,0.6715,0.6636,0.6636,585600.0],["1983-06-03",0.6636,0.6676,0.6636,0.6636,208000.0],["1983-06-06",0.6636,0.6676,0.6597,0.6597,390400.0],["1983-06-07",0.6597,0.6636,0.6597,0.6597,297600.0],["1983-06-08",0.6557,0.6557,0.6478,0.6478,835200.0],["1983-06-09",0.6478,0.6518,0.6439,0.6439,243200.0],["1983-06-10",0.6439,0.6478,0.6439,0.6439,112000.0],["1983-06-13",0.6557,0.6597,0.6557,0.6557,1267200.0],["1983-06-14",0.6597,0.6636,0.6597,0.6597,470400.0],["1983-06-15",0.6597,0.6676,0.6597,0.6597,438400.0],["1983-06-16",0.6755,0.6794,0.6755,0.6755,310400.0],["1983-06-17",0.6952,0.7031,0.6952,0.6952,428800.0],["1983-06-20",0.6952,0.6992,0.6952,0.6952,230400.0],["1983-06-21",0.6952,0.6992,0.6913,0.6913,86400.0],["1983-06-22",0.7189,0.7229,0.7189,0.7189,620800.0],["1983-06-23",0.7308,0.7387,0.7308,0.7308,537600.0],["1983-06-24",0.7426,0.7505,0.7426,0.7426,320000.0],["1983-06-27",0.7466,0.7545,0.7466,0.7466,700800.0],["1983-06-28",0.7426,0.7426,0.7387,0.7387,467200.0],["1983-06-29",0.7387,0.7466,0.7387,0.7387,1212800.0],["1983-06-30",0.7387,0.7466,0.7387,0.7387,182400.0],["1983-07-01",0.7387,0.7466,0.7387,0.7387,508800.0],["1983-07-05",0.7347,0.7347,0.7268,0.7268,1516800.0],["1983-07-06",0.7268,0.7347,0.7229,0.7229,1091200.0],["1983-07-07",0.7229,0.7229,0.7189,0.7189,1699200.0],["1983-07-08",0.711,0.711,0.7071,0.7071,275200.0],["1983-07-11",0.6913,0.6913,0.6834,0.6834,454400.0],["1983-07-12",0.6676,0.6676,0.6636,0.6636,646400.0],["1983-07-13",0.6636,0.6636,0.6597,0.6597,144000.0],["1983-07-14",0.6597,0.6636,0.6557,0.6557,1136000.0],["1983-07-15",0.6557,0.6597,0.6478,0.6478,435200.0],["1983-07-18",0.6478,0.6557,0.6478,0.6478,428800.0],["1983-07-19",0.6478,0.6557,0.6478,0.6478,777600.0],["1983-07-20",0.6557,0.6597,0.6557,0.6557,720000.0],["1983-07-21",0.6597,0.6636,0.6597,0.6597,1187200.0],["1983-07-22",0.6597,0.6636,0.6557,0.6557,211200.0],["1983-07-25",0.6597,0.6676,0.6597,0.6597,268800.0],["1983-07-26",0.6597,0.6676,0.6597,0.6597,54400.0],["1983-07-27",0.6636,0.6676,0.6636,0.6636,249600.0],["1983-07-28",0.6636,0.6636,0.6636,0.6636,0.0],["1983-07-29",0.6439,0.6439,0.632,0.632,169600.0],["1983-08-01",0.6123,0.6123,0.6044,0.6044,230400.0],["1983-08-02",0.6083,0.6123,0.6083,0.6083,1155200.0],["1983-08-03",0.6083,0.6123,0.6044,0.6044,214400.0],["1983-08-04",0.5965,0.5965,0.5886,0.5886,582400.0],["1983-08-05",0.5886,0.5886,0.5846,0.5846,150400.0],["1983-08-08",0.5807,0.5807,0.5728,0.5728,281600.0],["1983-08-09",0.5609,0.5609,0.553,0.553,278400.0],["1983-08-10",0.553,0.553,0.5451,0.5451,1164800.0],["1983-08-11",0.5807,0.5886,0.5807,0.5807,988800.0],["1983-08-12",0.5846,0.5886,0.5846,0.5846,364800.0],["1983-08-15",0.5965,0.6004,0.5965,0.5965,432000.0],["1983-08-16",0.5925,0.5925,0.5846,0.5846,2041600.0],["1983-08-17",0.5846,0.5925,0.5846,0.5846,115200.0],["1983-08-18",0.5846,0.5925,0.5846,0.5846,627200.0],["1983-08-19",0.5846,0.5925,0.5846,0.5846,41600.0],["1983-08-22",0.5846,0.5925,0.5846,0.5846,70400.0],["1983-08-23",0.5886,0.5925,0.5886,0.5886,2169600.0],["1983-08-24",0.5886,0.5925,0.5846,0.5846,729600.0],["1983-08-25",0.5846,0.5886,0.5767,0.5767,316800.0],["1983-08-26",0.5767,0.5767,0.5688,0.5688,342400.0],["1983-08-29",0.5728,0.5767,0.5728,0.5728,25600.0],["1983-08-30",0.5728,0.5807,0.5688,0.5688,355200.0],["1983-08-31",0.5728,0.5767,0.5728,0.5728,198400.0],["1983-09-01",0.553,0.553,0.5491,0.5491,512000.0],["1983-09-02",0.553,0.557,0.553,0.553,246400.0],["1983-09-06",0.553,0.557,0.553,0.553,1251200.0],["1983-09-07",0.553,0.557,0.553,0.553,451200.0],["1983-09-08",0.553,0.557,0.553,0.553,467200.0],["1983-09-09",0.5688,0.5728,0.5688,0.5688,284800.0],["1983-09-12",0.5688,0.5728,0.5688,0.5688,502400.0],["1983-09-13",0.5688,0.5728,0.5688,0.5688,563200.0],["1983-09-14",0.5688,0.5728,0.5688,0.5688,1056000.0],["1983-09-15",0.5649,0.5649,0.557,0.557,112000.0],["1983-09-16",0.557,0.557,0.553,0.553,774400.0],["1983-09-19",0.557,0.5609,0.557,0.557,572800.0],["1983-09-20",0.557,0.5649,0.557,0.557,217600.0],["1983-09-21",0.557,0.5688,0.557,0.557,1289600.0],["1983-09-22",0.557,0.5609,0.557,0.557,172800.0],["1983-09-23",0.557,0.557,0.553,0.553,307200.0],["1983-09-26",0.553,0.5609,0.553,0.553,873600.0],["1983-09-27",0.553,0.5609,0.5491,0.5491,147200.0],["1983-09-28",0.5333,0.5333,0.5293,0.5293,448000.0],["1983-09-29",0.5254,0.5254,0.5175,0.5175,233600.0],["1983-09-30",0.5135,0.5135,0.5056,0.5056,2380800.0],["1983-10-03",0.5096,0.5175,0.5096,0.5096,310400.0],["1983-10-04",0.5254,0.5293,0.5254,0.5254,956800.0],["1983-10-05",0.5333,0.5372,0.5333,0.5333,694400.0],["1983-10-06",0.5333,0.5372,0.5333,0.5333,204800.0],["1983-10-07",0.5333,0.5372,0.5333,0.5333,291200.0],["1983-10-10",0.5372,0.5412,0.5372,0.5372,688000.0],["1983-10-11",0.5372,0.5372,0.5254,0.5254,547200.0],["1983-10-12",0.5175,0.5175,0.5135,0.5135,1091200.0],["1983-10-13",0.5135,0.5214,0.5135,0.5135,76800.0],["1983-10-14",0.5135,0.5214,0.5135,0.5135,291200.0],["1983-10-17",0.5135,0.5175,0.5096,0.5096,659200.0],["1983-10-18",0.5096,0.5135,0.5017,0.5017,534400.0],["1983-10-19",0.5017,0.5056,0.5017,0.5017,169600.0],["1983-10-20",0.5056,0.5135,0.5056,0.5056,1024000.0],["1983-10-21",0.5056,0.5135,0.5056,0.5056,662400.0],["1983-10-24",0.5056,0.5096,0.5056,0.5056,1344000.0],["1983-10-25",0.5175,0.5214,0.5175,0.5175,2156800.0],["1983-10-26",0.5175,0.5214,0.5175,0.5175,64000.0],["1983-10-27",0.5175,0.5175,0.5096,0.5096,931200.0],["1983-10-28",0.5096,0.5135,0.5056,0.5056,784000.0],["1983-10-31",0.5056,0.5096,0.5017,0.5017,422400.0],["1983-11-01",0.5017,0.5135,0.5017,0.5017,48000.0],["1983-11-02",0.5017,0.5096,0.4977,0.4977,182400.0],["1983-11-03",0.5017,0.5096,0.5017,0.5017,860800.0],["1983-11-04",0.5017,0.5096,0.5017,0.5017,262400.0],["1983-11-07",0.5017,0.5056,0.5017,0.5017,32000.0],["1983-11-08",0.5017,0.5056,0.5017,0.5017,409600.0],["1983-11-09",0.5017,0.5056,0.5017,0.5017,134400.0],["1983-11-10",0.5056,0.5096,0.5056,0.5056,243200.0],["1983-11-11",0.5214,0.5254,0.5214,0.5214,700800.0],["1983-11-14",0.5372,0.5451,0.5372,0.5372,444800.0],["1983-11-15",0.5333,0.5333,0.5254,0.5254,544000.0],["1983-11-16",0.5254,0.5254,0.5214,0.5214,1020800.0],["1983-11-17",0.5254,0.5293,0.5254,0.5254,214400.0],["1983-11-18",0.5254,0.5254,0.5214,0.5214,1257600.0],["1983-11-21",0.5214,0.5254,0.5175,0.5175,246400.0],["1983-11-22",0.5214,0.5254,0.5214,0.5214,592000.0],["1983-11-23",0.5214,0.5293,0.5214,0.5214,300800.0],["1983-11-25",0.5293,0.5333,0.5293,0.5293,96000.0],["1983-11-28",0.5293,0.5293,0.5254,0.5254,137600.0],["1983-11-29",0.5254,0.5293,0.5254,0.5254,185600.0],["1983-11-30",0.5333,0.5372,0.5333,0.5333,937600.0],["1983-12-01",0.5372,0.5412,0.5372,0.5372,380800.0],["1983-12-02",0.5372,0.5412,0.5372,0.5372,489600.0],["1983-12-05",0.5372,0.5412,0.5372,0.5372,169600.0],["1983-12-06",0.5412,0.5451,0.5412,0.5412,4396800.0],["1983-12-07",0.5412,0.5451,0.5412,0.5412,780800.0],["1983-12-08",0.5412,0.5412,0.5293,0.5293,390400.0],["1983-12-09",0.5254,0.5254,0.5214,0.5214,448000.0],["1983-12-12",0.5214,0.5254,0.5175,0.5175,320000.0],["1983-12-13",0.5135,0.5135,0.5096,0.5096,435200.0],["1983-12-14",0.5096,0.5175,0.5096,0.5096,441600.0],["1983-12-15",0.5096,0.5135,0.5076,0.5076,332800.0],["1983-12-16",0.5076,0.5076,0.5056,0.5056,502400.0],["1983-12-19",0.5056,0.5096,0.5056,0.5056,630400.0],["1983-12-20",0.5056,0.5096,0.5017,0.5017,227200.0],["1983-12-21",0.5017,0.5096,0.5017,0.5017,425600.0],["1983-12-22",0.5017,0.5096,0.5017,0.5017,348800.0],["1983-12-23",0.4977,0.4977,0.4898,0.4898,249600.0],["1983-12-27",0.4898,0.4938,0.4898,0.4898,92800.0],["1983-12-28",0.474,0.474,0.4661,0.4661,464000.0],["1983-12-29",0.4701,0.474,0.4701,0.4701,428800.0],["1983-12-30",0.4661,0.4661,0.4582,0.4582,268800.0],["1984-01-03",0.4582,0.4582,0.4503,0.4503,467200.0],["1984-01-04",0.4503,0.4543,0.4503,0.4503,409600.0],["1984-01-05",0.474,0.478,0.474,0.474,2953600.0],["1984-01-06",0.478,0.4819,0.478,0.478,2035200.0],["1984-01-09",0.4819,0.4859,0.4819,0.4819,425600.0],["1984-01-10",0.4977,0.5017,0.4977,0.4977,614400.0],["1984-01-11",0.4977,0.5017,0.4977,0.4977,256000.0],["1984-01-12",0.5056,0.5135,0.5056,0.5056,1030400.0],["1984-01-13",0.5096,0.5175,0.5096,0.5096,1408000.0],["1984-01-16",0.5214,0.5254,0.5214,0.5214,969600.0],["1984-01-17",0.5214,0.5293,0.5214,0.5214,1433600.0],["1984-01-18",0.5293,0.5333,0.5293,0.5293,966400.0],["1984-01-19",0.5293,0.5372,0.5293,0.5293,592000.0],["1984-01-20",0.5293,0.5372,0.5293,0.5293,352000.0],["1984-01-23",0.5333,0.5372,0.5333,0.5333,124800.0],["1984-01-24",0.5333,0.5372,0.5333,0.5333,931200.0],["1984-01-25",0.5333,0.5372,0.5333,0.5333,1216000.0],["1984-01-26",0.5333,0.5372,0.5333,0.5333,835200.0],["1984-01-27",0.5333,0.5333,0.5254,0.5254,2444800.0],["1984-01-30",0.5254,0.5293,0.5254,0.5254,345600.0],["1984-01-31",0.5254,0.5293,0.5254,0.5254,70400.0],["1984-02-01",0.5254,0.5293,0.5214,0.5214,665600.0],["1984-02-02",0.5214,0.5214,0.5135,0.5135,1868800.0],["1984-02-03",0.5135,0.5135,0.5056,0.5056,121600.0],["1984-02-06",0.5017,0.5017,0.4977,0.4977,681600.0],["1984-02-07",0.4977,0.5017,0.4977,0.4977,457600.0],["1984-02-08",0.4898,0.4898,0.4819,0.4819,723200.0],["1984-02-09",0.4819,0.4859,0.478,0.478,236800.0],["1984-02-10",0.4938,0.5017,0.4938,0.4938,201600.0],["1984-02-13",0.4977,0.5056,0.4977,0.4977,201600.0],["1984-02-14",0.4977,0.5017,0.4977,0.4977,256000.0],["1984-02-15",0.4977,0.5017,0.4977,0.4977,163200.0],["1984-02-16",0.4977,0.5017,0.4977,0.4977,1113600.0],["1984-02-17",0.4977,0.5017,0.4977,0.4977,214400.0],["1984-02-21",0.4977,0.5017,0.4977,0.4977,2387200.0],["1984-02-22",0.4977,0.4977,0.4938,0.4938,608000.0],["1984-02-23",0.4938,0.4977,0.4898,0.4898,550400.0],["1984-02-24",0.4938,0.5017,0.4938,0.4938,800000.0],["1984-02-27",0.4977,0.5017,0.4977,0.4977,336000.0],["1984-02-28",0.4977,0.5056,0.4977,0.4977,819200.0],["1984-02-29",0.5017,0.5096,0.5017,0.5017,361600.0],["1984-03-01",0.5056,0.5135,0.5056,0.5056,112000.0],["1984-03-02",0.5135,0.5175,0.5135,0.5135,348800.0],["1984-03-05",0.5254,0.5333,0.5254,0.5254,697600.0],["1984-03-06",0.5254,0.5293,0.5254,0.5254,345600.0],["1984-03-07",0.5254,0.5293,0.5214,0.5214,579200.0],["1984-03-08",0.5214,0.5254,0.5214,0.5214,448000.0],["1984-03-09",0.5175,0.5175,0.5135,0.5135,249600.0],["1984-03-12",0.5135,0.5135,0.5096,0.5096,112000.0],["1984-03-13",0.5096,0.5175,0.5096,0.5096,409600.0],["1984-03-14",0.5135,0.5175,0.5135,0.5135,460800.0],["1984-03-15",0.5135,0.5135,0.5096,0.5096,233600.0],["1984-03-16",0.5096,0.5135,0.5056,0.5056,73600.0],["1984-03-19",0.5017,0.5017,0.4977,0.4977,166400.0],["1984-03-20",0.4977,0.5017,0.4938,0.4938,35200.0],["1984-03-21",0.5017,0.5096,0.5017,0.5017,409600.0],["1984-03-22",0.5056,0.5135,0.5056,0.5056,2336000.0],["1984-03-23",0.5135,0.5175,0.5135,0.5135,1686400.0],["1984-03-26",0.5135,0.5135,0.5096,0.5096,70400.0],["1984-03-27",0.5096,0.5135,0.5096,0.5096,358400.0],["1984-03-28",0.5135,0.5175,0.5135,0.5135,1081600.0],["1984-03-29",0.5135,0.5175,0.5135,0.5135,265600.0],["1984-03-30",0.5135,0.5135,0.5056,0.5056,313600.0],["1984-04-02",0.5056,0.5096,0.5017,0.5017,745600.0],["1984-04-03",0.5017,0.5056,0.5017,0.5017,1072000.0],["1984-04-04",0.5017,0.5056,0.4938,0.4938,764800.0],["1984-04-05",0.5017,0.5056,0.5017,0.5017,54400.0],["1984-04-06",0.5017,0.5056,0.5017,0.5017,400000.0],["1984-04-09",0.5017,0.5096,0.5017,0.5017,1817600.0],["1984-04-10",0.5056,0.5096,0.5056,0.5056,38400.0],["1984-04-11",0.5056,0.5096,0.5056,0.5056,700800.0],["1984-04-12",0.5056,0.5096,0.5017,0.5017,499200.0],["1984-04-13",0.5017,0.5056,0.5017,0.5017,230400.0],["1984-04-16",0.5017,0.5056,0.4977,0.4977,83200.0],["1984-04-17",0.4977,0.5017,0.4977,0.4977,73600.0],["1984-04-18",0.4977,0.5056,0.4977,0.4977,233600.0],["1984-04-19",0.5017,0.5056,0.5017,0.5017,156800.0],["1984-04-23",0.5017,0.5056,0.5017,0.5017,1497600.0],["1984-04-24",0.5056,0.5096,0.5056,0.5056,160000.0],["1984-04-25",0.5096,0.5135,0.5096,0.5096,300800.0],["1984-04-26",0.5135,0.5175,0.5135,0.5135,86400.0],["1984-04-27",0.5293,0.5333,0.5293,0.5293,768000.0],["1984-04-30",0.5412,0.5451,0.5412,0.5412,2076800.0],["1984-05-01",0.557,0.5649,0.557,0.557,1222400.0],["1984-05-02",0.557,0.5609,0.557,0.557,201600.0],["1984-05-03",0.557,0.557,0.5451,0.5451,364800.0],["1984-05-04",0.5451,0.5491,0.5451,0.5451,329600.0],["1984-05-07",0.5451,0.553,0.5451,0.5451,278400.0],["1984-05-08",0.5451,0.553,0.5451,0.5451,144000.0],["1984-05-09",0.553,0.5609,0.553,0.553,182400.0],["1984-05-10",0.553,0.5609,0.553,0.553,361600.0],["1984-05-11",0.557,0.5609,0.557,0.557,457600.0],["1984-05-14",0.557,0.5609,0.557,0.557,553600.0],["1984-05-15",0.553,0.553,0.5491,0.5491,572800.0],["1984-05-16",0.5491,0.553,0.5491,0.5491,1024000.0],["1984-05-17",0.5491,0.5491,0.5451,0.5451,380800.0],["1984-05-18",0.5451,0.5491,0.5451,0.5451,105600.0],["1984-05-21",0.5451,0.5491,0.5451,0.5451,1280000.0],["1984-05-22",0.5214,0.5214,0.5175,0.5175,643200.0],["1984-05-23",0.5175,0.5214,0.5175,0.5175,422400.0],["1984-05-24",0.5175,0.5214,0.5175,0.5175,112000.0],["1984-05-25",0.5175,0.5214,0.5175,0.5175,739200.0],["1984-05-29",0.5214,0.5254,0.5214,0.5214,774400.0],["1984-05-30",0.5214,0.5214,0.5135,0.5135,409600.0],["1984-05-31",0.5135,0.5175,0.5135,0.5135,208000.0],["1984-06-01",0.5175,0.5214,0.5175,0.5175,864000.0],["1984-06-04",0.5175,0.5214,0.5175,0.5175,64000.0],["1984-06-05",0.5333,0.5372,0.5333,0.5333,460800.0],["1984-06-06",0.5372,0.5451,0.5372,0.5372,131200.0],["1984-06-07",0.5372,0.5372,0.5333,0.5333,284800.0],["1984-06-08",0.5333,0.5412,0.5333,0.5333,806400.0],["1984-06-11",0.5372,0.5451,0.5372,0.5372,166400.0],["1984-06-12",0.5372,0.5412,0.5372,0.5372,204800.0],["1984-06-13",0.5372,0.5412,0.5372,0.5372,96000.0],["1984-06-14",0.5372,0.5412,0.5333,0.5333,185600.0],["1984-06-15",0.5333,0.5412,0.5333,0.5333,588800.0],["1984-06-18",0.5412,0.5451,0.5412,0.5412,457600.0],["1984-06-19",0.5451,0.5451,0.5451,0.5451,9600.0],["1984-06-20",0.5451,0.5451,0.5412,0.5451,243200.0],["1984-06-21",0.5451,0.553,0.5451,0.5491,1529600.0],["1984-06-22",0.5491,0.5491,0.5451,0.5471,979200.0],["1984-06-25",0.5471,0.5491,0.5412,0.5451,697600.0],["1984-06-26",0.5412,0.5412,0.5333,0.5333,236800.0],["1984-06-27",0.5333,0.5372,0.5333,0.5372,102400.0],["1984-06-28",0.5372,0.5412,0.5333,0.5412,1196800.0],["1984-06-29",0.5412,0.5432,0.5372,0.5372,4611200.0],["1984-07-02",0.5372,0.5412,0.5372,0.5412,329600.0],["1984-07-03",0.5412,0.5412,0.5372,0.5392,1280000.0],["1984-07-05",0.5333,0.5333,0.5333,0.5333,16000.0],["1984-07-06",0.5333,0.5333,0.5254,0.5293,304000.0],["1984-07-09",0.5293,0.5293,0.5214,0.5293,73600.0],["1984-07-10",0.5214,0.5214,0.5175,0.5175,323200.0],["1984-07-11",0.5175,0.5214,0.5056,0.5056,163200.0],["1984-07-12",0.5056,0.5096,0.5056,0.5056,1616000.0],["1984-07-13",0.5056,0.5096,0.5056,0.5056,396800.0],["1984-07-16",0.5056,0.5096,0.5017,0.5096,32000.0],["1984-07-17",0.5017,0.5017,0.4898,0.4938,659200.0],["1984-07-18",0.4938,0.4938,0.4898,0.4898,300800.0],["1984-07-19",0.4898,0.5056,0.4879,0.5017,1782400.0],["1984-07-20",0.5017,0.5056,0.5017,0.5017,156800.0],["1984-07-23",0.5017,0.5017,0.4938,0.4938,128000.0],["1984-07-24",0.4938,0.4938,0.4938,0.4938,44800.0],["1984-07-25",0.4938,0.4977,0.4938,0.4938,5555200.0],["1984-07-26",0.4938,0.4977,0.4938,0.4938,28800.0],["1984-07-27",0.4938,0.4977,0.4938,0.4938,6400.0],["1984-07-30",0.4938,0.4977,0.4938,0.4938,35200.0],["1984-07-31",0.4977,0.5017,0.4977,0.4997,675200.0],["1984-08-01",0.4997,0.5017,0.4997,0.4997,76800.0],["1984-08-02",0.4997,0.5195,0.4977,0.5195,3929600.0],["1984-08-03",0.5195,0.5412,0.5195,0.5412,963200.0],["1984-08-06",0.5412,0.5412,0.5333,0.5412,729600.0],["1984-08-07",0.5412,0.5412,0.5333,0.5372,883200.0],["1984-08-08",0.5372,0.5412,0.5372,0.5412,800000.0],["1984-08-09",0.5412,0.557,0.5412,0.557,1302400.0],["1984-08-10",0.557,0.5688,0.557,0.557,915200.0],["1984-08-13",0.557,0.5609,0.557,0.557,204800.0],["1984-08-14",0.557,0.5649,0.557,0.557,83200.0],["1984-08-15",0.557,0.557,0.553,0.553,422400.0],["1984-08-16",0.553,0.553,0.5491,0.5491,51200.0],["1984-08-17",0.5491,0.557,0.5491,0.557,124800.0],["1984-08-20",0.557,0.557,0.5491,0.557,214400.0],["1984-08-21",0.557,0.557,0.553,0.557,355200.0],["1984-08-22",0.557,0.5609,0.553,0.553,112000.0],["1984-08-23",0.5609,0.5886,0.5609,0.5807,1161600.0],["1984-08-24",0.5807,0.5886,0.5807,0.5807,2422400.0],["1984-08-27",0.5807,0.5886,0.5807,0.5846,233600.0],["1984-08-28",0.5846,0.5846,0.5807,0.5846,710400.0],["1984-08-29",0.5846,0.5846,0.5807,0.5846,41600.0],["1984-08-30",0.5846,0.5846,0.5807,0.5807,1190400.0],["1984-08-31",0.5846,0.5846,0.5846,0.5846,16000.0],["1984-09-04",0.5846,0.5886,0.5767,0.5807,464000.0],["1984-09-05",0.5807,0.5807,0.5767,0.5767,108800.0],["1984-09-06",0.5767,0.5846,0.5767,0.5767,985600.0],["1984-09-07",0.5767,0.5846,0.5767,0.5767,201600.0],["1984-09-10",0.5767,0.5767,0.5728,0.5767,233600.0],["1984-09-11",0.5767,0.5846,0.5728,0.5767,1644800.0],["1984-09-12",0.5767,0.5886,0.5767,0.5886,304000.0],["1984-09-13",0.5807,0.5807,0.5807,0.5807,44800.0],["1984-09-14",0.5807,0.5925,0.5807,0.5886,361600.0],["1984-09-17",0.5886,0.5965,0.5886,0.5925,419200.0],["1984-09-18",0.5925,0.6004,0.5866,0.6004,1161600.0],["1984-09-19",0.6004,0.6123,0.5965,0.6083,3731200.0],["1984-09-20",0.6083,0.6162,0.6083,0.6083,371200.0],["1984-09-21",0.6123,0.636,0.6123,0.632,748800.0],["1984-09-24",0.632,0.636,0.6301,0.634,1756800.0],["1984-09-25",0.634,0.636,0.632,0.632,35200.0],["1984-09-26",0.632,0.632,0.6281,0.6301,684800.0],["1984-09-27",0.6301,0.632,0.6281,0.6281,99200.0],["1984-09-28",0.6281,0.632,0.6281,0.632,1203200.0],["1984-10-01",0.632,0.632,0.6241,0.6241,3923200.0],["1984-10-02",0.6241,0.6241,0.6162,0.6162,2467200.0],["1984-10-03",0.6162,0.6162,0.6123,0.6123,153600.0],["1984-10-04",0.6123,0.6123,0.6044,0.6044,291200.0],["1984-10-05",0.6044,0.6123,0.6044,0.6044,105600.0],["1984-10-08",0.6044,0.6044,0.6004,0.6004,332800.0],["1984-10-09",0.6004,0.6083,0.6004,0.6083,9600.0],["1984-10-10",0.6083,0.6083,0.6083,0.6083,19200.0],["1984-10-11",0.6083,0.6083,0.6004,0.6004,425600.0],["1984-10-12",0.6004,0.6004,0.6004,0.6004,614400.0],["1984-10-15",0.6004,0.6083,0.6004,0.6004,176000.0],["1984-10-16",0.6044,0.6083,0.6044,0.6083,89600.0],["1984-10-17",0.6083,0.6123,0.6044,0.6123,2723200.0],["1984-10-18",0.6123,0.6202,0.6083,0.6202,1321600.0],["1984-10-19",0.6202,0.6281,0.6202,0.6241,70400.0],["1984-10-22",0.6241,0.6281,0.6202,0.6202,128000.0],["1984-10-23",0.6202,0.6281,0.6202,0.6241,518400.0],["1984-10-24",0.6241,0.6281,0.6241,0.6241,441600.0],["1984-10-25",0.6241,0.632,0.6241,0.632,9337600.0],["1984-10-26",0.6241,0.6241,0.6241,0.6241,41600.0],["1984-10-29",0.6241,0.632,0.6241,0.6281,51200.0],["1984-10-30",0.632,0.636,0.632,0.634,544000.0],["1984-10-31",0.636,0.6399,0.636,0.6399,4576000.0],["1984-11-01",0.6478,0.6636,0.6478,0.6557,768000.0],["1984-11-02",0.6557,0.6636,0.6557,0.6557,108800.0],["1984-11-05",0.6557,0.6636,0.6557,0.6557,179200.0],["1984-11-06",0.6557,0.6636,0.6557,0.6636,150400.0],["1984-11-07",0.6636,0.6676,0.6597,0.6636,99200.0],["1984-11-08",0.6636,0.6676,0.6636,0.6636,124800.0],["1984-11-09",0.6636,0.6775,0.6636,0.6636,140800.0],["1984-11-12",0.6636,0.6636,0.6636,0.6636,16000.0],["1984-11-13",0.6636,0.6676,0.6636,0.6636,1683200.0],["1984-11-14",0.6636,0.6715,0.6636,0.6715,528000.0],["1984-11-15",0.6715,0.6715,0.6636,0.6636,704000.0],["1984-11-16",0.6636,0.6715,0.6636,0.6676,1350400.0],["1984-11-19",0.6676,0.6676,0.6636,0.6676,1142400.0],["1984-11-20",0.6676,0.6715,0.6676,0.6676,185600.0],["1984-11-21",0.6755,0.6794,0.6755,0.6755,89600.0],["1984-11-23",0.6755,0.6873,0.6755,0.6834,160000.0],["1984-11-26",0.6834,0.6873,0.6794,0.6794,556800.0],["1984-11-27",0.6794,0.6834,0.6755,0.6834,614400.0],["1984-11-28",0.6834,0.6913,0.6794,0.6873,812800.0],["1984-11-29",0.6873,0.6873,0.6873,0.6873,12800.0],["1984-11-30",0.6873,0.6913,0.6873,0.6873,32000.0],["1984-12-03",0.6873,0.6913,0.6873,0.6873,547200.0],["1984-12-04",0.6873,0.6913,0.6834,0.6873,822400.0],["1984-12-05",0.6873,0.6913,0.6873,0.6873,1737600.0],["1984-12-06",0.6913,0.6913,0.6913,0.6913,6400.0],["1984-12-07",0.6913,0.6913,0.6873,0.6913,416000.0],["1984-12-10",0.6913,0.6913,0.6873,0.6913,800000.0],["1984-12-11",0.6913,0.6913,0.6873,0.6873,809600.0],["1984-12-12",0.6873,0.6913,0.6873,0.6873,12800.0],["1984-12-13",0.6873,0.6913,0.6873,0.6913,1353600.0],["1984-12-14",0.6873,0.6873,0.6873,0.6873,137600.0],["1984-12-17",0.6873,0.6913,0.6873,0.6873,1126400.0],["1984-12-18",0.6873,0.6952,0.6873,0.6952,1670400.0],["1984-12-19",0.6952,0.711,0.6952,0.7031,441600.0],["1984-12-20",0.7071,0.7189,0.7071,0.7189,889600.0],["1984-12-21",0.7189,0.7229,0.715,0.7229,76800.0],["1984-12-24",0.7229,0.7268,0.7229,0.7229,35200.0],["1984-12-26",0.7189,0.7189,0.7189,0.7189,12800.0],["1984-12-27",0.7189,0.7308,0.7189,0.7308,944000.0],["1984-12-28",0.7308,0.7308,0.7268,0.7268,220800.0],["1984-12-31",0.7268,0.7268,0.7268,0.7268,48000.0],["1985-01-02",0.7268,0.7268,0.7189,0.7229,246400.0],["1985-01-03",0.7189,0.7189,0.7189,0.7189,22400.0],["1985-01-04",0.7229,0.7347,0.7229,0.7347,339200.0],["1985-01-07",0.7347,0.7426,0.7347,0.7387,1270400.0],["1985-01-08",0.7387,0.7466,0.7387,0.7407,848000.0],["1985-01-09",0.7407,0.7426,0.7387,0.7387,2374400.0],["1985-01-10",0.7387,0.7426,0.7387,0.7387,182400.0],["1985-01-11",0.7387,0.7426,0.7387,0.7387,1334400.0],["1985-01-14",0.7387,0.7426,0.7387,0.7387,41600.0],["1985-01-15",0.7387,0.7466,0.7387,0.7426,1430400.0],["1985-01-16",0.7426,0.7426,0.7387,0.7426,268800.0],["1985-01-17",0.7426,0.7426,0.7387,0.7387,345600.0],["1985-01-18",0.7387,0.7426,0.7347,0.7387,521600.0],["1985-01-21",0.7387,0.7426,0.7347,0.7347,672000.0],["1985-01-22",0.7387,0.7426,0.7387,0.7387,1248000.0],["1985-01-23",0.7387,0.7426,0.7387,0.7426,2432000.0],["1985-01-24",0.7426,0.7505,0.7426,0.7466,2908800.0],["1985-01-25",0.7466,0.7584,0.7466,0.7545,3062400.0],["1985-01-28",0.7624,0.7624,0.7624,0.7624,102400.0],["1985-01-29",0.7624,0.7703,0.7584,0.7703,585600.0],["1985-01-30",0.7703,0.7742,0.7624,0.7742,329600.0],["1985-01-31",0.7742,0.7821,0.7703,0.7821,108800.0],["1985-02-01",0.7782,0.7782,0.7742,0.7742,828800.0],["1985-02-04",0.7742,0.7742,0.7703,0.7742,416000.0],["1985-02-05",0.7742,0.7782,0.7703,0.7742,492800.0],["1985-02-06",0.7742,0.7821,0.7742,0.7821,752000.0],["1985-02-07",0.7821,0.8019,0.7821,0.8019,342400.0],["1985-02-08",0.8019,0.8177,0.8019,0.8098,518400.0],["1985-02-11",0.8098,0.8177,0.8058,0.8137,406400.0],["1985-02-12",0.8137,0.8177,0.8098,0.8098,256000.0],["1985-02-13",0.8216,0.8335,0.8216,0.8335,745600.0],["1985-02-14",0.8414,0.8493,0.8414,0.8453,896000.0],["1985-02-15",0.8493,0.8769,0.8493,0.873,1756800.0],["1985-02-19",0.873,0.8769,0.873,0.873,371200.0],["1985-02-20",0.8671,0.8671,0.8572,0.8611,611200.0],["1985-02-21",0.8611,0.8631,0.8532,0.8532,240000.0],["1985-02-22",0.8493,0.8493,0.8335,0.8335,374400.0],["1985-02-25",0.8295,0.8295,0.8019,0.8137,1062400.0],["1985-02-26",0.8137,0.8177,0.8098,0.8177,467200.0],["1985-02-27",0.8177,0.8216,0.8137,0.8177,233600.0],["1985-02-28",0.8216,0.8295,0.8216,0.8256,1923200.0],["1985-03-01",0.8295,0.8335,0.8295,0.8335,982400.0],["1985-03-04",0.8335,0.8414,0.8335,0.8414,604800.0],["1985-03-05",0.8414,0.8493,0.8414,0.8493,1900800.0],["1985-03-06",0.8493,0.8493,0.8414,0.8414,70400.0],["1985-03-07",0.8414,0.8414,0.8374,0.8374,25600.0],["1985-03-08",0.8374,0.8453,0.8256,0.8295,496000.0],["1985-03-11",0.8295,0.8295,0.8256,0.8295,99200.0],["1985-03-12",0.8256,0.8256,0.8177,0.8256,230400.0],["1985-03-13",0.8256,0.8295,0.8216,0.8256,166400.0],["1985-03-14",0.8256,0.8335,0.8256,0.8256,176000.0],["1985-03-15",0.8256,0.8335,0.8256,0.8256,217600.0],["1985-03-18",0.8295,0.8374,0.8295,0.8295,192000.0],["1985-03-19",0.8295,0.8414,0.8295,0.8414,432000.0],["1985-03-20",0.8414,0.8414,0.8374,0.8414,92800.0],["1985-03-21",0.8414,0.8414,0.8374,0.8374,153600.0],["1985-03-22",0.8374,0.8374,0.8256,0.8256,428800.0],["1985-03-25",0.8256,0.8295,0.8256,0.8295,124800.0],["1985-03-26",0.8256,0.8256,0.8177,0.8256,332800.0],["1985-03-27",0.8256,0.8256,0.8216,0.8216,182400.0],["1985-03-28",0.8216,0.8256,0.8216,0.8216,92800.0],["1985-03-29",0.8216,0.8236,0.8216,0.8216,473600.0],["1985-04-01",0.8216,0.8216,0.8177,0.8177,320000.0],["1985-04-02",0.8177,0.8216,0.8137,0.8137,569600.0],["1985-04-03",0.8137,0.8137,0.8058,0.8137,3376000.0],["1985-04-04",0.8098,0.8098,0.8058,0.8058,76800.0],["1985-04-08",0.8058,0.8098,0.8058,0.8058,204800.0],["1985-04-09",0.8019,0.8019,0.8019,0.8019,6400.0],["1985-04-10",0.8019,0.8058,0.8019,0.8039,150400.0],["1985-04-11",0.8039,0.8039,0.8019,0.8019,73600.0],["1985-04-12",0.8019,0.8058,0.8019,0.8019,6400.0],["1985-04-15",0.8019,0.8058,0.8019,0.8058,1715200.0],["1985-04-16",0.8058,0.8058,0.8019,0.8019,822400.0],["1985-04-17",0.8019,0.8098,0.7999,0.8098,3513600.0],["1985-04-18",0.8137,0.8256,0.8137,0.8256,1734400.0],["1985-04-19",0.8295,0.8493,0.8295,0.8374,2211200.0],["1985-04-22",0.8453,0.8532,0.8453,0.8532,428800.0],["1985-04-23",0.8532,0.8532,0.8453,0.8532,1692800.0],["1985-04-24",0.8532,0.8651,0.8532,0.8651,1888000.0],["1985-04-25",0.8651,0.8651,0.8572,0.8572,265600.0],["1985-04-26",0.8572,0.869,0.8572,0.869,620800.0],["1985-04-29",0.869,0.873,0.8651,0.8651,265600.0],["1985-04-30",0.8651,0.8671,0.8611,0.8651,464000.0],["1985-05-01",0.8651,0.8651,0.8611,0.8651,115200.0],["1985-05-02",0.8651,0.8651,0.8611,0.8651,38400.0],["1985-05-03",0.8651,0.873,0.8611,0.8671,707200.0],["1985-05-06",0.869,0.8888,0.869,0.8888,1110400.0],["1985-05-07",0.8888,0.9125,0.8848,0.9046,329600.0],["1985-05-08",0.9125,0.9322,0.9125,0.9243,2576000.0],["1985-05-09",0.9243,0.9322,0.9164,0.9164,809600.0],["1985-05-10",0.9164,0.9322,0.9164,0.9283,755200.0],["1985-05-13",0.9283,0.948,0.9204,0.9362,294400.0],["1985-05-14",0.9362,0.9441,0.9322,0.9441,547200.0],["1985-05-15",0.9441,0.9718,0.9441,0.9678,476800.0],["1985-05-16",0.9757,1.0034,0.9757,0.9876,6608000.0],["1985-05-17",0.9876,1.0034,0.9876,0.9955,1552000.0],["1985-05-20",1.0073,1.035,1.0073,1.035,1648000.0],["1985-05-21",1.035,1.0508,1.031,1.0468,3964800.0],["1985-05-22",1.0429,1.0429,1.035,1.0429,534400.0],["1985-05-23",1.0429,1.0468,1.035,1.0409,1235200.0],["1985-05-24",1.0389,1.0389,1.0271,1.035,156800.0],["1985-05-28",1.035,1.035,1.0271,1.0271,460800.0],["1985-05-29",1.0271,1.035,1.0271,1.035,1516800.0],["1985-05-30",1.035,1.035,1.031,1.035,60800.0],["1985-05-31",1.035,1.035,1.0271,1.031,108800.0],["1985-06-03",1.031,1.035,1.0271,1.035,67200.0],["1985-06-04",1.035,1.0429,1.0271,1.0429,764800.0],["1985-06-05",1.0429,1.0745,1.0429,1.0745,640000.0],["1985-06-06",1.0745,1.0784,1.0745,1.0745,147200.0],["1985-06-07",1.0745,1.0824,1.0745,1.0824,108800.0],["1985-06-10",1.0824,1.0824,1.0745,1.0745,144000.0],["1985-06-11",1.0745,1.0784,1.0745,1.0745,694400.0],["1985-06-12",1.0745,1.0784,1.0745,1.0745,144000.0],["1985-06-13",1.0745,1.0784,1.0745,1.0745,163200.0],["1985-06-14",1.0745,1.0784,1.0745,1.0784,57600.0],["1985-06-17",1.0784,1.0784,1.0745,1.0745,604800.0],["1985-06-18",1.0745,1.0784,1.0725,1.0745,291200.0],["1985-06-19",1.0745,1.0784,1.0705,1.0705,377600.0],["1985-06-20",1.0705,1.0784,1.0666,1.0784,332800.0],["1985-06-21",1.0784,1.0784,1.0705,1.0745,307200.0],["1985-06-24",1.0745,1.0784,1.0745,1.0784,438400.0],["1985-06-25",1.0784,1.0784,1.0705,1.0745,105600.0],["1985-06-26",1.0745,1.0745,1.0666,1.0666,83200.0],["1985-06-27",1.0666,1.0745,1.0666,1.0666,288000.0],["1985-06-28",1.0666,1.0705,1.0587,1.0587,659200.0],["1985-07-01",1.0587,1.0626,1.0468,1.0468,1046400.0],["1985-07-02",1.0468,1.0508,1.0271,1.0271,256000.0],["1985-07-03",1.0231,1.0231,0.9915,1.0034,1852800.0],["1985-07-05",1.0113,1.0113,1.0113,1.0113,1046400.0],["1985-07-08",1.0113,1.0192,1.0073,1.0152,889600.0],["1985-07-09",1.0113,1.0113,1.0034,1.0113,1536000.0],["1985-07-10",1.0073,1.0073,1.0034,1.0073,512000.0],["1985-07-11",1.0073,1.0152,1.0034,1.0093,476800.0],["1985-07-12",1.0093,1.0152,1.0073,1.0113,684800.0],["1985-07-15",1.0113,1.0152,1.0073,1.0073,294400.0],["1985-07-16",1.0113,1.0231,1.0113,1.0231,1811200.0],["1985-07-17",1.0231,1.031,1.0152,1.031,2201600.0],["1985-07-18",1.0271,1.0271,1.0152,1.0192,614400.0],["1985-07-19",1.0192,1.0192,1.0113,1.0152,604800.0],["1985-07-22",1.0152,1.0152,1.0073,1.0073,1795200.0],["1985-07-23",1.0073,1.0073,0.9994,1.0034,259200.0],["1985-07-24",1.0034,1.0034,0.9836,0.9836,716800.0],["1985-07-25",0.9836,0.9856,0.9362,0.956,3584000.0],["1985-07-26",0.9599,0.9718,0.9599,0.9658,851200.0],["1985-07-29",0.9658,0.9718,0.9599,0.9599,560000.0],["1985-07-30",0.9599,0.9678,0.9599,0.9678,396800.0],["1985-07-31",0.9678,0.9678,0.9638,0.9638,425600.0],["1985-08-01",0.9638,0.9718,0.9638,0.9638,528000.0],["1985-08-02",0.9678,0.9718,0.9678,0.9718,99200.0],["1985-08-05",0.9678,0.9678,0.952,0.9599,185600.0],["1985-08-06",0.952,0.952,0.9243,0.9243,841600.0],["1985-08-07",0.9283,0.9401,0.9283,0.9401,304000.0],["1985-08-08",0.9401,0.9481,0.9362,0.9481,355200.0],["1985-08-09",0.9481,0.9797,0.9481,0.9797,592000.0],["1985-08-12",0.9757,0.9757,0.9639,0.9718,35200.0],["1985-08-13",0.9718,0.9797,0.9678,0.9757,115200.0],["1985-08-14",0.9757,0.9797,0.9718,0.9797,140800.0],["1985-08-15",0.9797,0.9836,0.9797,0.9797,80000.0],["1985-08-16",0.9955,0.9955,0.9876,0.9955,64000.0],["1985-08-19",0.9955,1.035,0.9876,1.0192,675200.0],["1985-08-20",1.0192,1.0231,1.0192,1.0231,816000.0],["1985-08-21",1.0231,1.0231,0.9994,1.0073,1004800.0],["1985-08-22",1.0073,1.0073,0.9955,1.0034,376000.0],["1985-08-23",1.0034,1.0034,0.9797,0.9836,328000.0],["1985-08-26",0.9836,0.9876,0.9797,0.9876,33600.0],["1985-08-27",0.9876,0.9915,0.9797,0.9915,801600.0],["1985-08-28",0.9915,0.9915,0.9836,0.9876,1116800.0],["1985-08-29",0.9876,0.9915,0.9797,0.9876,1924800.0],["1985-08-30",0.9876,0.9876,0.9441,0.9638,1513600.0],["1985-09-03",0.9638,0.9718,0.9599,0.9638,2192000.0],["1985-09-04",0.9638,0.9638,0.9599,0.9638,16000.0],["1985-09-05",0.9639,0.9718,0.9322,0.9481,2854400.0],["1985-09-06",0.9481,0.956,0.9481,0.9481,153600.0],["1985-09-09",0.948,0.9718,0.948,0.9718,1126400.0],["1985-09-10",0.9718,0.9718,0.9639,0.9718,504000.0],["1985-09-11",0.9639,0.9639,0.952,0.952,264000.0],["1985-09-12",0.952,0.952,0.9481,0.9481,174400.0],["1985-09-13",0.948,0.948,0.9283,0.9283,268800.0],["1985-09-16",0.9283,0.9362,0.9164,0.9204,286400.0],["1985-09-17",0.9204,0.9204,0.9085,0.9125,760000.0],["1985-09-18",0.9085,0.9085,0.8848,0.8848,502400.0],["1985-09-19",0.8848,0.8927,0.8848,0.8848,1748800.0],["1985-09-20",0.8848,0.9125,0.8848,0.9006,256000.0],["1985-09-23",0.9046,0.9243,0.9046,0.9204,491200.0],["1985-09-24",0.9204,0.9283,0.9164,0.9283,30400.0],["1985-09-25",0.9283,0.9283,0.9164,0.9204,121600.0],["1985-09-26",0.9283,0.9401,0.9283,0.9401,374400.0],["1985-09-30",0.9401,0.952,0.9362,0.952,784000.0],["1985-10-01",0.952,0.9599,0.948,0.952,936000.0],["1985-10-02",0.9599,0.9678,0.9599,0.9678,248000.0],["1985-10-03",0.9678,0.9678,0.9599,0.9678,126400.0],["1985-10-04",0.9678,0.9797,0.9639,0.9718,193600.0],["1985-10-07",0.9718,0.9718,0.952,0.9599,721600.0],["1985-10-08",0.9599,0.9599,0.9441,0.952,278400.0],["1985-10-09",0.952,0.9678,0.952,0.9638,476800.0],["1985-10-10",0.9639,0.9639,0.956,0.956,486400.0],["1985-10-11",0.956,0.9639,0.952,0.9599,612800.0],["1985-10-14",0.9559,0.9559,0.952,0.952,240000.0],["1985-10-15",0.952,0.956,0.9481,0.9481,3102400.0],["1985-10-16",0.948,0.9559,0.9441,0.952,267200.0],["1985-10-17",0.952,0.952,0.9441,0.952,1712000.0],["1985-10-18",0.952,0.9599,0.948,0.956,1220800.0],["1985-10-21",0.956,0.9599,0.9481,0.9599,1427200.0],["1985-10-22",0.9599,0.9639,0.952,0.956,1352000.0],["1985-10-23",0.9599,0.9678,0.9599,0.9678,360000.0],["1985-10-24",0.9678,0.9836,0.9639,0.9797,1366400.0],["1985-10-25",0.9797,0.9915,0.9797,0.9876,1446400.0],["1985-10-28",0.9876,0.9915,0.9836,0.9836,432000.0],["1985-10-29",0.9836,0.9955,0.9836,0.9955,1379200.0],["1985-10-30",0.9994,1.035,0.9994,1.035,376000.0],["1985-10-31",1.035,1.0666,1.035,1.0666,708800.0],["1985-11-01",1.0666,1.0745,1.0626,1.0705,196800.0],["1985-11-04",1.0705,1.0745,1.0666,1.0666,1281600.0],["1985-11-05",1.0666,1.0745,1.0666,1.0745,2494400.0],["1985-11-06",1.0745,1.114,1.0745,1.1061,409600.0],["1985-11-07",1.1061,1.1061,1.0982,1.1061,153600.0],["1985-11-08",1.1061,1.114,1.1061,1.114,443200.0],["1985-11-11",1.114,1.114,1.11,1.114,651200.0],["1985-11-12",1.114,1.114,1.1061,1.1061,1076800.0],["1985-11-13",1.1061,1.1219,1.1061,1.114,886400.0],["1985-11-14",1.114,1.1377,1.114,1.1337,795200.0],["1985-11-15",1.1377,1.1614,1.1377,1.1614,2307200.0],["1985-11-18",1.1614,1.2325,1.1614,1.2325,1169600.0],["1985-11-19",1.2325,1.2364,1.2285,1.2325,699200.0],["1985-11-20",1.2325,1.2601,1.2325,1.2601,275200.0],["1985-11-21",1.2601,1.3115,1.2562,1.3075,1459200.0],["1985-11-22",1.3075,1.3115,1.2878,1.2878,534400.0],["1985-11-25",1.2878,1.2878,1.2601,1.2601,457600.0],["1985-11-26",1.2601,1.2641,1.2601,1.2601,312000.0],["1985-11-27",1.2601,1.2601,1.2443,1.2443,577600.0],["1985-11-29",1.2443,1.2483,1.2404,1.2404,139200.0],["1985-12-02",1.2404,1.2443,1.2285,1.2285,430400.0],["1985-12-03",1.2285,1.2325,1.189,1.1969,318400.0],["1985-12-04",1.1969,1.2206,1.1851,1.2206,763200.0],["1985-12-05",1.2206,1.2206,1.193,1.1969,424000.0],["1985-12-06",1.189,1.189,1.1851,1.1851,148800.0],["1985-12-09",1.1851,1.189,1.1811,1.1851,558400.0],["1985-12-10",1.1851,1.1969,1.1851,1.193,2230400.0],["1985-12-11",1.193,1.2364,1.193,1.2285,1092800.0],["1985-12-12",1.2285,1.2759,1.2127,1.268,5182400.0],["1985-12-13",1.268,1.2799,1.2641,1.2799,265600.0],["1985-12-16",1.2799,1.2917,1.272,1.2799,604800.0],["1985-12-17",1.2799,1.2838,1.2601,1.2601,324800.0],["1985-12-18",1.2641,1.2917,1.2641,1.2917,1062400.0],["1985-12-19",1.2917,1.2996,1.2838,1.2878,540800.0],["1985-12-20",1.2878,1.3115,1.2878,1.3075,1049600.0],["1985-12-23",1.3075,1.3194,1.3075,1.3075,768000.0],["1985-12-24",1.3075,1.3115,1.3036,1.3075,510400.0],["1985-12-26",1.3075,1.3075,1.2996,1.2996,273600.0],["1985-12-27",1.2996,1.3154,1.2996,1.3036,521600.0],["1985-12-30",1.3036,1.3075,1.2957,1.2957,249600.0],["1985-12-31",1.2957,1.3075,1.2957,1.3036,179200.0],["1986-01-02",1.3036,1.3115,1.3036,1.3075,105600.0],["1986-01-03",1.3115,1.3312,1.3115,1.3312,470400.0],["1986-01-06",1.3312,1.347,1.3233,1.347,347200.0],["1986-01-07",1.347,1.3944,1.347,1.3865,256000.0],["1986-01-08",1.3865,1.4142,1.3865,1.3905,721600.0],["1986-01-09",1.3865,1.3865,1.3589,1.3668,833600.0],["1986-01-10",1.3668,1.3668,1.3589,1.3628,830400.0],["1986-01-13",1.3628,1.3747,1.3628,1.3668,387200.0],["1986-01-14",1.3668,1.3786,1.3431,1.347,665600.0],["1986-01-15",1.347,1.3549,1.3273,1.3312,1281600.0],["1986-01-16",1.3312,1.3352,1.2917,1.2917,1513600.0],["1986-01-17",1.2917,1.2957,1.268,1.2838,572800.0],["1986-01-20",1.2838,1.2838,1.2364,1.2483,1054400.0],["1986-01-21",1.2483,1.2878,1.2483,1.2838,366400.0],["1986-01-22",1.2838,1.2878,1.2641,1.2641,713600.0],["1986-01-23",1.2641,1.2799,1.2641,1.2799,432000.0],["1986-01-24",1.2799,1.3312,1.2799,1.3273,921600.0],["1986-01-27",1.3273,1.3707,1.3154,1.3589,784000.0],["1986-01-28",1.3589,1.3668,1.3549,1.3628,683200.0],["1986-01-29",1.3668,1.4102,1.3668,1.4023,715200.0],["1986-01-30",1.4023,1.4023,1.3905,1.3905,307200.0],["1986-01-31",1.3905,1.3905,1.3826,1.3826,225600.0],["1986-02-03",1.3826,1.426,1.3826,1.4181,739200.0],["1986-02-04",1.4221,1.4379,1.4221,1.426,606400.0],["1986-02-05",1.426,1.426,1.4063,1.4063,704000.0],["1986-02-06",1.4102,1.426,1.4102,1.4181,1041600.0],["1986-02-07",1.4181,1.426,1.4181,1.4221,336000.0],["1986-02-10",1.4221,1.426,1.4181,1.4181,169600.0],["1986-02-11",1.4181,1.4221,1.4181,1.4181,316800.0],["1986-02-12",1.4181,1.4221,1.3984,1.4023,1096000.0],["1986-02-13",1.4023,1.426,1.4023,1.4181,601600.0],["1986-02-14",1.4181,1.426,1.4142,1.426,302400.0],["1986-02-18",1.426,1.426,1.4142,1.4221,198400.0],["1986-02-19",1.4221,1.43,1.4221,1.426,513600.0],["1986-02-20",1.43,1.4379,1.43,1.4379,211200.0],["1986-02-21",1.4379,1.4695,1.4379,1.4695,441600.0],["1986-02-24",1.4695,1.505,1.4616,1.5011,763200.0],["1986-02-25",1.5011,1.5366,1.4971,1.5327,329600.0],["1986-02-26",1.5327,1.5445,1.5287,1.5445,275200.0],["1986-02-27",1.5445,1.5524,1.5406,1.5485,281600.0],["1986-02-28",1.5524,1.6038,1.5524,1.5998,654400.0],["1986-03-03",1.5998,1.6512,1.5998,1.6433,1028800.0],["1986-03-04",1.6433,1.6512,1.6077,1.6117,742400.0],["1986-03-05",1.6077,1.6077,1.5603,1.5682,816000.0],["1986-03-06",1.5722,1.5801,1.5722,1.5801,265600.0],["1986-03-07",1.5801,1.5801,1.5722,1.5722,179200.0],["1986-03-10",1.5722,1.5801,1.5643,1.5682,329600.0],["1986-03-11",1.5643,1.5643,1.5366,1.5366,315200.0],["1986-03-12",1.5366,1.5366,1.5208,1.5248,1366400.0],["1986-03-13",1.5248,1.5366,1.5169,1.5366,873600.0],["1986-03-14",1.5406,1.5801,1.5406,1.5682,571200.0],["1986-03-17",1.5682,1.5682,1.5406,1.5485,598400.0],["1986-03-18",1.5485,1.5722,1.5406,1.5682,585600.0],["1986-03-19",1.5722,1.584,1.5722,1.5722,188800.0],["1986-03-20",1.5722,1.584,1.5603,1.5761,172800.0],["1986-03-21",1.5761,1.584,1.5406,1.5485,508800.0],["1986-03-24",1.5485,1.5485,1.5287,1.5366,268800.0],["1986-03-25",1.5327,1.5327,1.5011,1.509,321600.0],["1986-03-26",1.509,1.5169,1.509,1.5169,676800.0],["1986-03-27",1.5169,1.5169,1.509,1.509,697600.0],["1986-03-31",1.509,1.5169,1.509,1.5169,169600.0],["1986-04-01",1.5169,1.5248,1.5129,1.5248,1308800.0],["1986-04-02",1.5248,1.5248,1.5169,1.5248,752000.0],["1986-04-03",1.5248,1.5485,1.5248,1.5445,604800.0],["1986-04-04",1.5445,1.5722,1.5445,1.5682,1896000.0],["1986-04-07",1.5682,1.5722,1.5445,1.5524,1742400.0],["1986-04-08",1.5524,1.5524,1.5445,1.5445,203200.0],["1986-04-09",1.5445,1.6077,1.5445,1.5959,704000.0],["1986-04-10",1.5959,1.5959,1.588,1.5919,489600.0],["1986-04-11",1.5959,1.6235,1.5959,1.6235,649600.0],["1986-04-14",1.6235,1.6235,1.5801,1.5998,228800.0],["1986-04-15",1.5998,1.6196,1.5959,1.6196,1644800.0],["1986-04-16",1.6235,1.6472,1.6235,1.6472,384000.0],["1986-04-17",1.6472,1.6512,1.6354,1.6354,204800.0],["1986-04-18",1.6354,1.6512,1.6354,1.6393,289600.0],["1986-04-21",1.6393,1.6709,1.6393,1.663,598400.0],["1986-04-22",1.663,1.7104,1.663,1.7025,1003200.0],["1986-04-23",1.7025,1.7262,1.7025,1.7183,553600.0],["1986-04-24",1.7223,1.7736,1.7223,1.746,736000.0],["1986-04-25",1.742,1.742,1.7302,1.7381,784000.0],["1986-04-28",1.7381,1.742,1.7341,1.742,94400.0],["1986-04-29",1.742,1.7499,1.7262,1.7262,612800.0],["1986-04-30",1.7262,1.7302,1.7144,1.7144,318400.0],["1986-05-01",1.7144,1.7223,1.6867,1.6986,1219200.0],["1986-05-02",1.6986,1.6986,1.6907,1.6907,51200.0],["1986-05-05",1.6907,1.6986,1.6828,1.6828,224000.0],["1986-05-06",1.6828,1.6867,1.6314,1.6314,598400.0],["1986-05-07",1.6314,1.6591,1.6275,1.6314,854400.0],["1986-05-08",1.6314,1.6433,1.6235,1.6275,521600.0],["1986-05-09",1.6275,1.6314,1.6196,1.6275,980800.0],["1986-05-12",1.6275,1.6314,1.6235,1.6235,169600.0],["1986-05-13",1.6235,1.6314,1.5761,1.584,1220800.0],["1986-05-14",1.584,1.584,1.5327,1.5366,659200.0],["1986-05-15",1.5366,1.5406,1.4892,1.4892,1398400.0],["1986-05-16",1.4892,1.4971,1.4774,1.4853,1275200.0],["1986-05-19",1.4813,1.4813,1.4616,1.4616,236800.0],["1986-05-20",1.4616,1.4695,1.4142,1.4497,2659200.0],["1986-05-21",1.4655,1.5445,1.4655,1.5445,1187200.0],["1986-05-22",1.5445,1.5761,1.5445,1.5603,1123200.0],["1986-05-23",1.5643,1.5761,1.5643,1.5682,476800.0],["1986-05-27",1.5682,1.588,1.5682,1.588,969600.0],["1986-05-28",1.588,1.5959,1.5801,1.5959,899200.0],["1986-05-29",1.5959,1.6077,1.584,1.6077,345600.0],["1986-05-30",1.6117,1.6314,1.6117,1.6314,508800.0],["1986-06-02",1.6314,1.6986,1.6275,1.6907,988800.0],["1986-06-03",1.6907,1.6907,1.6512,1.6551,332800.0],["1986-06-04",1.6551,1.6591,1.6512,1.6512,513600.0],["1986-06-05",1.6512,1.6591,1.6472,1.6591,619200.0],["1986-06-06",1.6591,1.6828,1.6591,1.6749,352000.0],["1986-06-09",1.6749,1.6828,1.6749,1.6788,371200.0],["1986-06-10",1.6788,1.6828,1.6275,1.6433,1302400.0],["1986-06-11",1.6433,1.7144,1.6433,1.663,547200.0],["1986-06-12",1.663,1.663,1.6512,1.6551,153600.0],["1986-06-13",1.6591,1.6709,1.6591,1.667,377600.0],["1986-06-16",1.667,1.667,1.663,1.667,268800.0],["1986-06-17",1.667,1.6907,1.667,1.6828,454400.0],["1986-06-18",1.6828,1.6907,1.6828,1.6907,204800.0],["1986-06-19",1.6907,1.7657,1.6828,1.7539,480000.0],["1986-06-20",1.7539,1.7736,1.746,1.7578,993600.0],["1986-06-23",1.7578,1.7578,1.746,1.746,220800.0],["1986-06-24",1.746,1.7973,1.746,1.7934,531200.0],["1986-06-25",1.7934,1.8013,1.7855,1.7934,390400.0],["1986-06-26",1.7934,1.8013,1.7855,1.8013,1993600.0],["1986-06-27",1.8013,1.825,1.8013,1.8092,350400.0],["1986-06-30",1.8092,1.821,1.7934,1.7934,652800.0],["1986-07-01",1.7934,1.7973,1.7815,1.7934,681600.0],["1986-07-02",1.7934,1.7934,1.7539,1.7697,353600.0],["1986-07-03",1.7697,1.7697,1.7657,1.7657,110400.0],["1986-07-07",1.7657,1.7855,1.7657,1.7697,446400.0],["1986-07-08",1.7697,1.7697,1.7539,1.7539,161600.0],["1986-07-09",1.7499,1.7736,1.7499,1.7657,232000.0],["1986-07-10",1.7736,1.7736,1.7499,1.7578,715200.0],["1986-07-11",1.7539,1.7578,1.7539,1.7578,152000.0],["1986-07-14",1.7499,1.7539,1.7302,1.7302,598400.0],["1986-07-15",1.7262,1.7302,1.7065,1.7144,187200.0],["1986-07-16",1.7144,1.7262,1.7104,1.7262,238400.0],["1986-07-17",1.7183,1.7341,1.7144,1.7341,1124800.0],["1986-07-18",1.7381,1.7618,1.7341,1.7539,364800.0],["1986-07-21",1.746,1.7499,1.7144,1.7144,209600.0],["1986-07-22",1.7262,1.7381,1.7223,1.7302,350400.0],["1986-07-23",1.7341,1.7341,1.7262,1.7341,192000.0],["1986-07-24",1.7341,1.7341,1.7262,1.7262,420800.0],["1986-07-25",1.7302,1.7341,1.7223,1.7223,323200.0],["1986-07-28",1.7223,1.7223,1.667,1.6709,424000.0],["1986-07-29",1.6709,1.6709,1.6551,1.6551,158400.0],["1986-07-30",1.6472,1.6512,1.6354,1.6433,235200.0],["1986-07-31",1.6393,1.6433,1.5682,1.5722,587200.0],["1986-08-01",1.5761,1.5761,1.5643,1.5761,41600.0],["1986-08-04",1.5761,1.5761,1.5643,1.5682,238400.0],["1986-08-05",1.5643,1.5643,1.5287,1.5287,321600.0],["1986-08-06",1.5485,1.5959,1.5327,1.588,438400.0],["1986-08-07",1.5801,1.5801,1.5643,1.5801,294400.0],["1986-08-08",1.5801,1.5801,1.5643,1.5801,167200.0],["1986-08-11",1.5801,1.5801,1.5643,1.5801,329600.0],["1986-08-12",1.588,1.6117,1.5722,1.6038,444000.0],["1986-08-13",1.6117,1.6117,1.5959,1.6038,608800.0],["1986-08-14",1.6038,1.6354,1.5959,1.6354,300800.0],["1986-08-15",1.6354,1.6433,1.6275,1.6433,253600.0],["1986-08-18",1.6433,1.6433,1.6038,1.6196,339200.0],["1986-08-19",1.6196,1.6354,1.6117,1.6275,795200.0],["1986-08-20",1.6196,1.6275,1.6117,1.6275,296000.0],["1986-08-21",1.6275,1.6275,1.5959,1.5959,231200.0],["1986-08-22",1.6038,1.6196,1.588,1.6196,156800.0],["1986-08-25",1.6196,1.6275,1.6038,1.6196,188000.0],["1986-08-26",1.6196,1.6354,1.6117,1.6275,254400.0],["1986-08-27",1.6275,1.6749,1.6275,1.6591,819200.0],["1986-08-28",1.6433,1.667,1.6433,1.6433,371200.0],["1986-08-29",1.6354,1.6512,1.6354,1.6433,621600.0],["1986-09-02",1.6512,1.6591,1.6354,1.6433,192800.0],["1986-09-03",1.6433,1.6512,1.5959,1.6038,171200.0],["1986-09-04",1.5959,1.6038,1.5959,1.6038,315200.0],["1986-09-05",1.5959,1.6038,1.5327,1.5485,8400000.0],["1986-09-08",1.5485,1.5485,1.4458,1.4537,328800.0],["1986-09-09",1.4458,1.4774,1.4221,1.4458,820000.0],["1986-09-10",1.4379,1.4379,1.4142,1.4221,341600.0],["1986-09-11",1.4142,1.4221,1.3273,1.3273,523200.0],["1986-09-12",1.3352,1.3352,1.2167,1.3036,1635200.0],["1986-09-15",1.3036,1.3589,1.2878,1.3115,640000.0],["1986-09-16",1.3273,1.3273,1.3115,1.3273,710400.0],["1986-09-17",1.3273,1.3984,1.3194,1.3984,665600.0],["1986-09-18",1.3905,1.43,1.3747,1.3984,335200.0],["1986-09-19",1.4063,1.4063,1.3747,1.3984,263200.0],["1986-09-22",1.3984,1.5643,1.3984,1.5564,1414400.0],["1986-09-23",1.5406,1.5564,1.4853,1.5011,244000.0],["1986-09-24",1.509,1.5248,1.4932,1.5169,412800.0],["1986-09-25",1.5169,1.5248,1.4458,1.4616,753600.0],["1986-09-26",1.4616,1.4616,1.43,1.43,240000.0],["1986-09-29",1.4458,1.4458,1.3905,1.3905,689600.0],["1986-09-30",1.3905,1.3984,1.3747,1.3826,1217600.0],["1986-10-01",1.3747,1.3905,1.3747,1.3747,96800.0],["1986-10-02",1.3826,1.3826,1.351,1.351,446400.0],["1986-10-03",1.3668,1.3668,1.3431,1.3431,1569600.0],["1986-10-06",1.3589,1.3747,1.3431,1.3747,1093600.0],["1986-10-07",1.3589,1.3747,1.3115,1.3352,1636000.0],["1986-10-08",1.3273,1.3352,1.2957,1.3036,883200.0],["1986-10-09",1.3036,1.3273,1.2957,1.3273,919200.0],["1986-10-10",1.3194,1.3668,1.3115,1.351,244000.0],["1986-10-13",1.351,1.3668,1.351,1.351,137600.0],["1986-10-14",1.3668,1.3747,1.351,1.3589,6782400.0],["1986-10-15",1.3589,1.3589,1.3273,1.3352,6795200.0],["1986-10-16",1.351,1.43,1.3352,1.4221,3872000.0],["1986-10-17",1.43,1.4695,1.43,1.4537,1683200.0],["1986-10-20",1.4379,1.4537,1.4063,1.4142,488800.0],["1986-10-21",1.4063,1.4142,1.3826,1.4063,763200.0],["1986-10-22",1.3984,1.3984,1.3747,1.3826,1217600.0],["1986-10-23",1.3905,1.4063,1.3826,1.4063,898400.0],["1986-10-24",1.4063,1.4616,1.4063,1.4616,1344800.0],["1986-10-27",1.4537,1.4695,1.4537,1.4695,549600.0],["1986-10-28",1.4537,1.5011,1.4537,1.5011,393600.0],["1986-10-29",1.509,1.5327,1.4932,1.5248,987200.0],["1986-10-30",1.5406,1.588,1.5327,1.5801,4232800.0],["1986-10-31",1.5722,1.6117,1.5722,1.6117,471200.0],["1986-11-03",1.6117,1.6749,1.6117,1.6591,1259200.0],["1986-11-04",1.667,1.6986,1.6591,1.6907,1873600.0],["1986-11-05",1.6907,1.6907,1.667,1.6907,300000.0],["1986-11-06",1.6907,1.7381,1.6828,1.7381,1836800.0],["1986-11-07",1.7302,1.7776,1.7302,1.7618,1457600.0],["1986-11-10",1.7697,1.7697,1.7144,1.7302,373600.0],["1986-11-11",1.7302,1.746,1.7144,1.7144,1599200.0],["1986-11-12",1.7144,1.7223,1.7065,1.7065,5027200.0],["1986-11-13",1.7223,1.7302,1.7065,1.7144,1222400.0],["1986-11-14",1.7065,1.7223,1.6986,1.7144,508000.0],["1986-11-17",1.7065,1.7223,1.6986,1.7065,2833600.0],["1986-11-18",1.7065,1.7223,1.6433,1.6512,933600.0],["1986-11-19",1.6512,1.6512,1.6354,1.6354,555200.0],["1986-11-20",1.6354,1.6512,1.6354,1.6512,198400.0],["1986-11-21",1.6512,1.7065,1.6512,1.7065,592000.0],["1986-11-24",1.7065,1.7223,1.6749,1.6828,913600.0],["1986-11-25",1.667,1.6749,1.6117,1.6512,1340000.0],["1986-11-26",1.6512,1.6591,1.6433,1.6433,576800.0],["1986-11-28",1.6512,1.6591,1.6512,1.6591,52000.0],["1986-12-01",1.6591,1.6591,1.6196,1.6354,996800.0],["1986-12-02",1.6354,1.6354,1.6117,1.6354,2673600.0],["1986-12-03",1.6275,1.6512,1.6275,1.6433,882400.0],["1986-12-04",1.6512,1.6512,1.6275,1.6354,299200.0],["1986-12-05",1.6275,1.6433,1.6275,1.6354,317600.0],["1986-12-08",1.6433,1.6433,1.6275,1.6275,296800.0],["1986-12-09",1.6354,1.6354,1.5564,1.5722,466400.0],["1986-12-10",1.5643,1.6196,1.5643,1.6038,916000.0],["1986-12-11",1.6038,1.6196,1.5959,1.5959,311200.0],["1986-12-12",1.5959,1.6117,1.5485,1.5643,1276800.0],["1986-12-15",1.5485,1.5643,1.5169,1.5169,1281600.0],["1986-12-16",1.5169,1.5327,1.509,1.509,1436000.0],["1986-12-17",1.509,1.5248,1.4853,1.5169,901600.0],["1986-12-18",1.5169,1.5169,1.5011,1.5011,656000.0],["1986-12-19",1.509,1.5169,1.4932,1.5169,1448800.0],["1986-12-22",1.5169,1.5169,1.4932,1.509,1553600.0],["1986-12-23",1.5011,1.5169,1.4853,1.5011,1077600.0],["1986-12-24",1.4932,1.509,1.4853,1.509,438400.0],["1986-12-26",1.4932,1.509,1.4932,1.4932,232000.0],["1986-12-29",1.509,1.509,1.4853,1.4932,564000.0],["1986-12-30",1.4932,1.5011,1.4853,1.4932,840800.0],["1986-12-31",1.4853,1.4932,1.4774,1.4774,503200.0],["1987-01-02",1.4932,1.5959,1.4932,1.5801,676800.0],["1987-01-05",1.588,1.6749,1.5801,1.6433,2288800.0],["1987-01-06",1.6512,1.6986,1.6433,1.6749,1558400.0],["1987-01-07",1.6749,1.6986,1.6591,1.6986,1732800.0],["1987-01-08",1.6986,1.7223,1.6907,1.7223,1482400.0],["1987-01-09",1.7223,1.7223,1.6907,1.6986,752000.0],["1987-01-12",1.6986,1.7065,1.6907,1.6986,319200.0],["1987-01-13",1.7065,1.7144,1.6907,1.7144,2344800.0],["1987-01-14",1.7144,1.7144,1.6828,1.7065,2266400.0],["1987-01-15",1.7144,1.7223,1.6986,1.6986,2564000.0],["1987-01-16",1.7065,1.7065,1.6749,1.6907,1726400.0],["1987-01-19",1.6986,1.7144,1.6828,1.7065,3813600.0],["1987-01-20",1.7144,1.7539,1.7065,1.7539,2957600.0],["1987-01-21",1.7539,1.904,1.7381,1.8645,2263200.0],["1987-01-22",1.8724,1.8882,1.8566,1.8882,599200.0],["1987-01-23",1.8882,1.9751,1.8882,1.9593,1706400.0],["1987-01-26",1.9514,1.983,1.9356,1.983,1260000.0],["1987-01-27",1.983,2.0067,1.9514,1.9593,2220000.0],["1987-01-28",1.9593,1.9751,1.9277,1.9356,2035200.0],["1987-01-29",1.9356,1.9356,1.8566,1.8724,974400.0],["1987-01-30",1.8566,1.9356,1.8487,1.9356,696800.0],["1987-02-02",1.9435,1.9751,1.9356,1.9751,1438400.0],["1987-02-03",1.9751,1.9751,1.9198,1.9277,1108000.0],["1987-02-04",1.9277,1.9277,1.8803,1.9119,1051200.0],["1987-02-05",1.9277,1.9277,1.9119,1.9277,1105600.0],["1987-02-06",1.9277,1.9514,1.9198,1.9435,1452800.0],["1987-02-09",1.9435,1.9435,1.8961,1.8961,1504800.0],["1987-02-10",1.9119,1.9119,1.8961,1.904,635200.0],["1987-02-11",1.904,1.9198,1.904,1.9119,1040000.0],["1987-02-12",1.904,1.9198,1.904,1.9119,1087200.0],["1987-02-13",1.9119,1.9119,1.8961,1.904,272800.0],["1987-02-17",1.9119,1.9356,1.8961,1.9198,1423200.0],["1987-02-18",1.9198,1.9593,1.9198,1.9435,560000.0],["1987-02-19",1.9593,1.9672,1.9277,1.9435,572000.0],["1987-02-20",1.9435,1.9672,1.9356,1.9514,742400.0],["1987-02-23",1.9672,1.9672,1.9514,1.9593,772000.0],["1987-02-24",1.9514,1.9593,1.9514,1.9593,2255200.0],["1987-02-25",1.9514,1.9672,1.9514,1.9593,553600.0],["1987-02-26",1.9593,1.9593,1.9514,1.9514,112800.0],["1987-02-27",1.9514,1.9988,1.9514,1.983,996000.0],["1987-03-02",1.9988,2.0067,1.9277,1.9435,1671200.0],["1987-03-03",1.9435,1.9988,1.9356,1.9751,2532800.0],["1987-03-04",1.9909,2.0304,1.983,2.0146,1288800.0],["1987-03-05",2.0146,2.0146,1.9909,1.9988,632800.0],["1987-03-06",2.0067,2.0067,1.9909,2.0067,106400.0],["1987-03-09",2.0067,2.0067,1.9909,2.0067,245600.0],["1987-03-10",2.0067,2.0304,1.9909,2.0225,3711200.0],["1987-03-11",2.0225,2.0225,2.0067,2.0225,705600.0],["1987-03-12",2.0225,2.0225,2.0146,2.0225,245600.0],["1987-03-13",2.0225,2.0304,2.0146,2.0146,265600.0],["1987-03-16",2.0304,2.0304,2.0146,2.0146,283200.0],["1987-03-17",2.0067,2.0304,2.0067,2.0304,809600.0],["1987-03-18",2.0383,2.0857,2.0225,2.0699,681600.0],["1987-03-19",2.0778,2.0857,2.0541,2.0778,832800.0],["1987-03-20",2.1015,2.2121,2.0857,2.1963,725600.0],["1987-03-23",2.1963,2.2121,2.1489,2.1726,685600.0],["1987-03-24",2.1726,2.1884,2.1726,2.1805,221600.0],["1987-03-25",2.1884,2.2042,2.1805,2.2042,1098400.0],["1987-03-26",2.2674,2.2832,2.1963,2.2674,901600.0],["1987-03-27",2.2674,2.2674,2.1884,2.1884,631200.0],["1987-03-30",2.1805,2.1884,2.0699,2.0857,1706400.0],["1987-03-31",2.0936,2.1252,2.0936,2.1173,1276800.0],["1987-04-01",2.1015,2.1173,2.0857,2.1015,263200.0],["1987-04-02",2.1094,2.1331,2.1094,2.1252,760000.0],["1987-04-03",2.1252,2.1252,2.1094,2.1252,755200.0],["1987-04-06",2.1252,2.1647,2.1173,2.1647,2377600.0],["1987-04-07",2.1647,2.1963,2.141,2.141,728800.0],["1987-04-08",2.1568,2.1568,2.1331,2.141,88000.0],["1987-04-09",2.1331,2.141,2.062,2.062,554400.0],["1987-04-10",2.0699,2.0699,1.9751,1.9751,733600.0],["1987-04-13",1.9672,1.983,1.9198,1.9198,345600.0],["1987-04-14",1.9119,1.9119,1.8092,1.825,1458400.0],["1987-04-15",1.825,1.8645,1.8092,1.8487,3174400.0],["1987-04-16",1.8566,1.8882,1.8487,1.8645,1794400.0],["1987-04-20",1.8803,1.8803,1.8487,1.8645,368000.0],["1987-04-21",1.8487,1.8803,1.8013,1.8803,1587200.0],["1987-04-22",1.8803,1.8882,1.8408,1.8566,309600.0],["1987-04-23",1.8566,1.8566,1.8408,1.8408,112800.0],["1987-04-24",1.8487,1.8487,1.7776,1.7855,264800.0],["1987-04-27",1.7776,1.7776,1.7223,1.746,1284800.0],["1987-04-28",1.746,1.7776,1.7381,1.746,716800.0],["1987-04-29",1.7381,1.7697,1.7381,1.7539,1428000.0],["1987-04-30",1.7697,1.7776,1.7539,1.7697,1884000.0],["1987-05-01",1.7697,1.7776,1.7539,1.7697,167200.0],["1987-05-04",1.7539,1.7776,1.7539,1.7776,297600.0],["1987-05-05",1.7776,1.8329,1.7776,1.8329,983200.0],["1987-05-06",1.8329,1.9119,1.825,1.8645,1676800.0],["1987-05-07",1.8803,1.9356,1.8803,1.8803,412800.0],["1987-05-08",1.8961,1.904,1.8803,1.8882,107200.0],["1987-05-11",1.8961,1.9356,1.8882,1.904,624000.0],["1987-05-12",1.904,1.9198,1.904,1.904,196800.0],["1987-05-13",1.9198,1.9435,1.9198,1.9435,124800.0],["1987-05-14",1.9277,1.9514,1.9277,1.9356,193600.0],["1987-05-15",1.9356,1.9435,1.8803,1.8803,563200.0],["1987-05-18",1.8882,1.8882,1.8171,1.8329,348800.0],["1987-05-19",1.8329,1.8329,1.7855,1.8013,156000.0],["1987-05-20",1.7776,1.7776,1.7381,1.7776,615200.0],["1987-05-21",1.7618,1.7855,1.7065,1.7144,548000.0],["1987-05-22",1.7144,1.7934,1.7065,1.7934,1478400.0],["1987-05-26",1.8013,1.8487,1.8013,1.8487,1008800.0],["1987-05-27",1.8408,1.8487,1.8171,1.8487,1148000.0],["1987-05-28",1.8487,1.8487,1.825,1.8329,317600.0],["1987-05-29",1.8408,1.8487,1.8329,1.8487,388000.0],["1987-06-01",1.8329,1.8645,1.8329,1.8487,1361600.0],["1987-06-02",1.8487,1.8566,1.8329,1.8329,652000.0],["1987-06-03",1.8408,1.8487,1.825,1.825,228000.0],["1987-06-04",1.825,1.8487,1.825,1.8487,108800.0],["1987-06-05",1.8487,1.8487,1.8329,1.8487,29600.0],["1987-06-08",1.8487,1.8487,1.8329,1.8487,418400.0],["1987-06-09",1.8487,1.8566,1.8487,1.8566,654400.0],["1987-06-10",1.8566,1.8882,1.8566,1.8882,736800.0],["1987-06-11",1.8961,1.9435,1.8882,1.9356,356800.0],["1987-06-12",1.9672,1.9751,1.9356,1.9751,677600.0],["1987-06-15",1.9672,2.0146,1.9672,2.0067,636000.0],["1987-06-16",2.0067,2.0067,1.9909,1.9988,296000.0],["1987-06-17",1.9988,1.9988,1.983,1.9909,369600.0],["1987-06-18",1.9909,1.9988,1.9593,1.9593,620000.0],["1987-06-19",1.9672,1.9672,1.9435,1.9435,1022400.0],["1987-06-22",1.9593,1.9593,1.9435,1.9593,590400.0],["1987-06-23",1.9593,1.9909,1.9435,1.9909,395200.0],["1987-06-24",1.9909,1.9988,1.983,1.9909,209600.0],["1987-06-25",1.9988,1.9988,1.983,1.9988,340000.0],["1987-06-26",1.983,1.9909,1.9751,1.9751,259200.0],["1987-06-29",1.9751,1.9909,1.9751,1.9909,831200.0],["1987-06-30",1.9751,1.9751,1.9119,1.9119,303200.0],["1987-07-01",1.904,1.9277,1.8882,1.904,308800.0],["1987-07-02",1.904,1.9119,1.8882,1.9119,276000.0],["1987-07-06",1.9119,1.9119,1.8645,1.8645,215200.0],["1987-07-07",1.8645,1.8961,1.8645,1.8882,370400.0],["1987-07-08",1.8961,1.8961,1.8645,1.8645,387200.0],["1987-07-09",1.8803,1.8803,1.8487,1.8645,316000.0],["1987-07-10",1.8487,1.8645,1.7934,1.8171,462400.0],["1987-07-13",1.8329,1.8329,1.8013,1.8092,8640000.0],["1987-07-14",1.8092,1.8724,1.8092,1.8724,452000.0],["1987-07-15",1.8803,1.904,1.8724,1.8882,2038400.0],["1987-07-16",1.8882,1.9356,1.8882,1.9119,629600.0],["1987-07-17",1.904,1.9198,1.904,1.904,390400.0],["1987-07-20",1.9119,1.9119,1.8961,1.9119,361600.0],["1987-07-21",1.8961,1.8961,1.8645,1.8645,720800.0],["1987-07-22",1.8645,1.8724,1.8487,1.8645,96000.0],["1987-07-23",1.8645,1.8645,1.8487,1.8487,339200.0],["1987-07-24",1.8487,1.8645,1.8171,1.8329,620000.0],["1987-07-27",1.8329,1.8329,1.8092,1.8171,398400.0],["1987-07-28",1.8171,1.8566,1.8092,1.8566,221600.0],["1987-07-29",1.8408,1.8566,1.8171,1.8171,258400.0],["1987-07-30",1.8171,1.8408,1.8171,1.825,991200.0],["1987-07-31",1.825,1.8329,1.8092,1.8171,432800.0],["1987-08-03",1.8092,1.825,1.8013,1.8171,83200.0],["1987-08-04",1.8092,1.8171,1.8013,1.8013,901600.0],["1987-08-05",1.8092,1.8171,1.7934,1.8092,696800.0],["1987-08-06",1.8013,1.8092,1.8013,1.8092,315200.0],["1987-08-07",1.8092,1.8092,1.7776,1.7855,2636800.0],["1987-08-10",1.7855,1.8092,1.7855,1.7934,1360800.0],["1987-08-11",1.8013,1.8408,1.8013,1.8329,1876000.0],["1987-08-12",1.8329,1.9751,1.8329,1.9593,2242400.0],["1987-08-13",1.9593,2.0146,1.9593,1.9909,1103200.0],["1987-08-14",1.9988,2.1331,1.9988,2.1252,2686400.0],["1987-08-17",2.1094,2.1094,2.0778,2.1094,1640800.0],["1987-08-18",2.1015,2.1173,2.1015,2.1094,1942400.0],["1987-08-19",2.1015,2.1331,2.1015,2.1173,1250400.0],["1987-08-20",2.1252,2.1963,2.1252,2.1647,1364000.0],["1987-08-21",2.1805,2.22,2.1647,2.22,557600.0],["1987-08-24",2.2121,2.2279,2.1884,2.2042,904800.0],["1987-08-25",2.1963,2.2121,2.1726,2.1726,2641600.0],["1987-08-26",2.1647,2.1726,2.1489,2.1489,608000.0],["1987-08-27",2.141,2.1489,2.0699,2.0778,359200.0],["1987-08-28",2.0778,2.0778,2.062,2.062,539200.0],["1987-08-31",2.062,2.1094,2.062,2.0936,244000.0],["1987-09-01",2.0936,2.1173,2.0936,2.0936,124000.0],["1987-09-02",2.0857,2.0936,2.0225,2.0383,305600.0],["1987-09-03",2.0383,2.0699,2.0383,2.0462,884000.0],["1987-09-04",2.0541,2.0541,2.0304,2.0541,344800.0],["1987-09-08",2.0383,2.0383,1.8882,1.9356,673600.0],["1987-09-09",1.9356,1.9751,1.9277,1.9435,621600.0],["1987-09-10",1.9593,1.9672,1.9435,1.9593,1076800.0],["1987-09-11",1.9514,1.9909,1.9514,1.983,312800.0],["1987-09-14",1.983,2.0304,1.983,2.0225,571200.0],["1987-09-15",2.0304,2.0304,1.9751,1.9751,158400.0],["1987-09-16",1.9751,1.9988,1.9751,1.9751,183200.0],["1987-09-17",1.9909,1.9909,1.9751,1.983,150400.0],["1987-09-18",1.9751,1.9988,1.9751,1.9909,410400.0],["1987-09-21",1.983,2.0067,1.9672,1.9672,214400.0],["1987-09-22",1.9514,1.983,1.9514,1.983,174400.0],["1987-09-23",1.983,1.983,1.9593,1.9672,360800.0],["1987-09-24",1.9593,1.9751,1.9435,1.9514,255200.0],["1987-09-25",1.9305,1.9463,1.9225,1.9305,109600.0],["1987-09-28",1.9463,1.9542,1.9384,1.9542,171200.0],["1987-09-29",1.9384,1.9463,1.9305,1.9305,220800.0],["1987-09-30",1.9225,1.9305,1.8909,1.9067,214400.0],["1987-10-01",1.8988,1.8988,1.8434,1.883,1236000.0],["1987-10-02",1.8751,1.8988,1.8751,1.883,626400.0],["1987-10-05",1.8988,1.8988,1.8751,1.8751,242400.0],["1987-10-06",1.8672,1.8751,1.8355,1.8355,469600.0],["1987-10-07",1.8355,1.8513,1.8276,1.8434,414400.0],["1987-10-08",1.8434,1.8513,1.8039,1.8197,236800.0],["1987-10-09",1.8118,1.8197,1.7801,1.796,631200.0],["1987-10-12",1.788,1.796,1.7485,1.7485,350400.0],["1987-10-13",1.7485,1.796,1.7485,1.788,320800.0],["1987-10-14",1.7801,1.788,1.7168,1.7247,785600.0],["1987-10-15",1.7168,1.7485,1.7089,1.7327,760000.0],["1987-10-16",1.7247,1.7406,1.6615,1.6773,1094400.0],["1987-10-19",1.6773,1.6773,1.4874,1.4874,4093600.0],["1987-10-20",1.4953,1.5111,1.3925,1.4162,2496000.0],["1987-10-21",1.4558,1.5586,1.4241,1.5349,4268000.0],["1987-10-22",1.527,1.5428,1.432,1.432,498400.0],["1987-10-23",1.4399,1.4399,1.3925,1.3925,852000.0],["1987-10-26",1.3687,1.4004,1.2342,1.25,667200.0],["1987-10-27",1.25,1.2659,1.163,1.163,623200.0],["1987-10-28",1.1709,1.1709,1.0443,1.1155,1720000.0],["1987-10-29",1.1472,1.3529,1.1314,1.3133,1297600.0],["1987-10-30",1.345,1.4083,1.3371,1.4004,1060000.0],["1987-11-02",1.4004,1.4478,1.4004,1.4241,1156000.0],["1987-11-03",1.4241,1.432,1.4083,1.4241,751200.0],["1987-11-04",1.4083,1.4162,1.3687,1.3766,1932000.0],["1987-11-05",1.3925,1.4083,1.3766,1.3925,1194400.0],["1987-11-06",1.3925,1.4241,1.3845,1.4083,960000.0],["1987-11-09",1.4004,1.4083,1.3608,1.3608,979200.0],["1987-11-10",1.3608,1.3608,1.2975,1.345,5377600.0],["1987-11-11",1.3529,1.3687,1.3529,1.3608,2418400.0],["1987-11-12",1.4083,1.4241,1.3687,1.3766,3146400.0],["1987-11-13",1.3766,1.3766,1.3292,1.3292,235200.0],["1987-11-16",1.3292,1.3687,1.3292,1.3529,1768800.0],["1987-11-17",1.345,1.3608,1.3292,1.345,276800.0],["1987-11-18",1.345,1.3529,1.3292,1.345,944000.0],["1987-11-19",1.3529,1.3529,1.2975,1.3054,1415200.0],["1987-11-20",1.3054,1.3213,1.2817,1.3054,1251200.0],["1987-11-23",1.2975,1.3054,1.258,1.2817,896000.0],["1987-11-24",1.2817,1.2896,1.258,1.2817,6888800.0],["1987-11-25",1.2896,1.2896,1.25,1.2659,1496000.0],["1987-11-27",1.2421,1.258,1.2263,1.2263,380800.0],["1987-11-30",1.2342,1.2342,1.1076,1.1393,1820000.0],["1987-12-01",1.1709,1.1947,1.1472,1.1788,2428000.0],["1987-12-02",1.1788,1.1788,1.163,1.163,1054400.0],["1987-12-03",1.1551,1.163,1.1393,1.1393,1033600.0],["1987-12-04",1.1314,1.1314,1.076,1.0918,804000.0],["1987-12-07",1.0918,1.1788,1.0918,1.1709,1756000.0],["1987-12-08",1.1947,1.1947,1.1393,1.163,1202400.0],["1987-12-09",1.163,1.1788,1.1472,1.1551,1203200.0],["1987-12-10",1.1472,1.1472,1.1155,1.1314,852000.0],["1987-12-11",1.1393,1.1393,1.1235,1.1235,900000.0],["1987-12-14",1.1314,1.1709,1.1235,1.163,1334400.0],["1987-12-15",1.1709,1.2026,1.163,1.1788,1946400.0],["1987-12-16",1.1788,1.2817,1.1788,1.2817,1757600.0],["1987-12-17",1.2896,1.3213,1.2659,1.2659,1776800.0],["1987-12-18",1.2659,1.2975,1.2659,1.2738,797600.0],["1987-12-21",1.2817,1.2896,1.2738,1.2817,992800.0],["1987-12-22",1.2817,1.2896,1.2659,1.2817,1153600.0],["1987-12-23",1.2817,1.2817,1.258,1.2659,1247200.0],["1987-12-24",1.2659,1.2738,1.258,1.258,600800.0],["1987-12-28",1.2656,1.2656,1.2497,1.2576,945600.0],["1987-12-29",1.2576,1.2656,1.2417,1.2497,757600.0],["1987-12-30",1.2576,1.2974,1.2576,1.2895,1123200.0],["1987-12-31",1.2895,1.2895,1.2656,1.2736,863200.0],["1988-01-04",1.2815,1.3611,1.2815,1.3611,1075200.0],["1988-01-05",1.3691,1.385,1.3691,1.377,873600.0],["1988-01-06",1.385,1.4328,1.385,1.4328,1365600.0],["1988-01-07",1.4328,1.4487,1.4248,1.4487,341600.0],["1988-01-08",1.4487,1.4646,1.385,1.385,1162400.0],["1988-01-11",1.385,1.385,1.3372,1.3611,1263200.0],["1988-01-12",1.3611,1.3691,1.3372,1.3611,1595200.0],["1988-01-13",1.3452,1.3452,1.3293,1.3372,144000.0],["1988-01-14",1.3293,1.385,1.3293,1.377,1666400.0],["1988-01-15",1.393,1.4646,1.393,1.4566,1187200.0],["1988-01-18",1.4646,1.4805,1.4566,1.4646,875200.0],["1988-01-19",1.4646,1.4964,1.4487,1.4885,640000.0],["1988-01-20",1.4805,1.4805,1.4248,1.4248,660000.0],["1988-01-21",1.4248,1.4407,1.4009,1.4248,500800.0],["1988-01-22",1.4248,1.4407,1.393,1.393,1213600.0],["1988-01-25",1.4089,1.4168,1.393,1.4009,986400.0],["1988-01-26",1.4089,1.4089,1.393,1.4009,244000.0],["1988-01-27",1.4089,1.4248,1.4009,1.4009,3057600.0],["1988-01-28",1.4168,1.4168,1.4089,1.4089,909600.0],["1988-01-29",1.4089,1.4646,1.4089,1.4566,1186400.0],["1988-02-01",1.4646,1.5681,1.4646,1.5124,1284800.0],["1988-02-02",1.5203,1.6158,1.5124,1.5919,1785600.0],["1988-02-03",1.5919,1.6636,1.5919,1.5999,1060000.0],["1988-02-04",1.6079,1.6238,1.5601,1.5681,380800.0],["1988-02-05",1.576,1.6079,1.5362,1.5681,1343200.0],["1988-02-08",1.5601,1.5681,1.5442,1.5442,434400.0],["1988-02-09",1.5442,1.5522,1.5203,1.5362,412800.0],["1988-02-10",1.5362,1.5442,1.5203,1.5362,586400.0],["1988-02-11",1.5362,1.5601,1.5362,1.5442,579200.0],["1988-02-12",1.5522,1.5681,1.5442,1.5522,669600.0],["1988-02-16",1.5442,1.5601,1.5203,1.5601,948000.0],["1988-02-17",1.5601,1.5681,1.5522,1.5522,528000.0],["1988-02-18",1.5442,1.5522,1.5362,1.5442,2437600.0],["1988-02-19",1.5442,1.584,1.5362,1.576,556800.0],["1988-02-22",1.576,1.576,1.5522,1.5681,1038400.0],["1988-02-23",1.5601,1.5919,1.5601,1.5919,647200.0],["1988-02-24",1.5999,1.6556,1.5919,1.6556,941600.0],["1988-02-25",1.6397,1.6636,1.6317,1.6397,530400.0],["1988-02-26",1.6317,1.6397,1.6158,1.6158,100800.0],["1988-02-29",1.6158,1.6238,1.6158,1.6158,314400.0],["1988-03-01",1.6317,1.6556,1.6238,1.6238,1738400.0],["1988-03-02",1.6238,1.6238,1.5999,1.5999,761600.0],["1988-03-03",1.6079,1.6079,1.5999,1.5999,528800.0],["1988-03-04",1.5999,1.5999,1.5919,1.5919,656000.0],["1988-03-07",1.5919,1.6079,1.584,1.584,218400.0],["1988-03-08",1.584,1.5999,1.584,1.584,767200.0],["1988-03-09",1.584,1.5999,1.584,1.5919,1849600.0],["1988-03-10",1.5919,1.6238,1.5919,1.6158,1000800.0],["1988-03-11",1.6158,1.6397,1.6158,1.6238,1158400.0],["1988-03-14",1.6238,1.6238,1.6158,1.6238,1351200.0],["1988-03-15",1.6238,1.6238,1.584,1.5919,1538400.0],["1988-03-16",1.584,1.6079,1.584,1.5999,1784000.0],["1988-03-17",1.5999,1.6079,1.5999,1.5999,654400.0],["1988-03-18",1.6079,1.6158,1.5919,1.5999,696800.0],["1988-03-21",1.5999,1.6079,1.5522,1.5522,644800.0],["1988-03-22",1.5681,1.5681,1.5283,1.5442,923200.0],["1988-03-23",1.5362,1.5681,1.5283,1.5601,4736000.0],["1988-03-24",1.5522,1.5601,1.5362,1.5362,863200.0],["1988-03-25",1.5439,1.5519,1.5119,1.5199,1899200.0],["1988-03-28",1.5039,1.5039,1.4799,1.4879,880000.0],["1988-03-29",1.5039,1.5359,1.5039,1.5279,1972800.0],["1988-03-30",1.5359,1.5519,1.5279,1.5359,1861600.0],["1988-03-31",1.5359,1.5759,1.5039,1.5119,2160800.0],["1988-04-04",1.5119,1.5199,1.4559,1.4639,796800.0],["1988-04-05",1.4559,1.4719,1.4479,1.4719,1681600.0],["1988-04-06",1.4719,1.4959,1.4719,1.4719,568000.0],["1988-04-07",1.4799,1.4799,1.4639,1.4719,284000.0],["1988-04-08",1.4719,1.4719,1.4319,1.4719,3445600.0],["1988-04-11",1.4719,1.4959,1.4639,1.4879,924000.0],["1988-04-12",1.4959,1.5119,1.4879,1.5119,3943200.0],["1988-04-13",1.5119,1.5119,1.4799,1.4879,1243200.0],["1988-04-14",1.4639,1.4799,1.4559,1.4559,3402400.0],["1988-04-15",1.4479,1.5119,1.4479,1.5119,2369600.0],["1988-04-18",1.5119,1.5119,1.4879,1.4959,309600.0],["1988-04-19",1.4959,1.5039,1.4879,1.4879,249600.0],["1988-04-20",1.4879,1.5039,1.4719,1.4719,340800.0],["1988-04-21",1.4639,1.4639,1.4399,1.4479,1091200.0],["1988-04-22",1.4559,1.4559,1.4319,1.4479,752000.0],["1988-04-25",1.4479,1.4479,1.4239,1.4239,566400.0],["1988-04-26",1.4239,1.4399,1.4239,1.4399,936800.0],["1988-04-27",1.4399,1.4399,1.3919,1.3999,598400.0],["1988-04-28",1.3919,1.4079,1.3599,1.3919,15360000.0],["1988-04-29",1.3919,1.4079,1.3919,1.4079,289600.0],["1988-05-02",1.3999,1.3999,1.3759,1.3759,209600.0],["1988-05-03",1.3759,1.3839,1.3359,1.3519,1330400.0],["1988-05-04",1.3599,1.3599,1.3439,1.3599,2132800.0],["1988-05-05",1.3519,1.3519,1.3279,1.3359,761600.0],["1988-05-06",1.3439,1.3679,1.3439,1.3599,1177600.0],["1988-05-09",1.3519,1.3759,1.3519,1.3599,802400.0],["1988-05-10",1.3599,1.3679,1.3519,1.3599,873600.0],["1988-05-11",1.3599,1.3599,1.3359,1.3359,649600.0],["1988-05-12",1.3439,1.3759,1.3359,1.3679,2119200.0],["1988-05-13",1.3759,1.3919,1.3759,1.3839,399200.0],["1988-05-16",1.3759,1.3999,1.3759,1.3919,1012000.0],["1988-05-17",1.3999,1.3999,1.3839,1.3839,1393600.0],["1988-05-18",1.3759,1.3919,1.3439,1.3439,719200.0],["1988-05-19",1.3519,1.3519,1.3199,1.3199,981600.0],["1988-05-20",1.3119,1.3279,1.2959,1.3039,892000.0],["1988-05-23",1.3039,1.3039,1.2399,1.2719,1361600.0],["1988-05-24",1.2799,1.2879,1.2719,1.2879,1312800.0],["1988-05-25",1.2879,1.3439,1.2799,1.3359,2924800.0],["1988-05-26",1.3359,1.3679,1.3359,1.3519,950400.0],["1988-05-27",1.3599,1.3599,1.3519,1.3599,352000.0],["1988-05-31",1.3519,1.4479,1.3519,1.3919,1499200.0],["1988-06-01",1.3919,1.3999,1.3839,1.3839,1045600.0],["1988-06-02",1.3919,1.4079,1.3839,1.3999,1934400.0],["1988-06-03",1.3999,1.4719,1.3919,1.4639,836800.0],["1988-06-06",1.5039,1.5359,1.4959,1.5119,2053600.0],["1988-06-07",1.5119,1.5439,1.5119,1.5199,1772800.0],["1988-06-08",1.5199,1.5199,1.5039,1.5199,3764800.0],["1988-06-09",1.5199,1.5279,1.4959,1.4959,2737600.0],["1988-06-10",1.5039,1.5039,1.4559,1.4959,1540000.0],["1988-06-13",1.4959,1.4959,1.4879,1.4879,1687200.0],["1988-06-14",1.4959,1.5199,1.4959,1.5039,1368000.0],["1988-06-15",1.4959,1.5039,1.4879,1.4959,2204800.0],["1988-06-16",1.4879,1.4959,1.4639,1.4719,2268000.0],["1988-06-17",1.4799,1.4879,1.4639,1.4639,2468000.0],["1988-06-20",1.4639,1.4719,1.4559,1.4559,397600.0],["1988-06-21",1.4559,1.4719,1.4559,1.4719,603200.0],["1988-06-22",1.4639,1.4799,1.4559,1.4639,2611200.0],["1988-06-23",1.4719,1.5039,1.4639,1.4959,4502400.0],["1988-06-24",1.5039,1.5599,1.5039,1.5519,1540800.0],["1988-06-27",1.5603,1.5764,1.5361,1.5361,2270400.0],["1988-06-28",1.5281,1.5522,1.5281,1.5361,204000.0],["1988-06-29",1.5522,1.5603,1.5281,1.5361,567200.0],["1988-06-30",1.5281,1.5603,1.5281,1.5603,1050400.0],["1988-07-01",1.5603,1.5683,1.5522,1.5603,393600.0],["1988-07-05",1.5683,1.5683,1.5522,1.5603,322400.0],["1988-07-06",1.5603,1.5764,1.5603,1.5764,1024000.0],["1988-07-07",1.5603,1.5683,1.5522,1.5683,762400.0],["1988-07-08",1.5603,1.5683,1.5522,1.5603,289600.0],["1988-07-11",1.5603,1.5603,1.5442,1.5522,803200.0],["1988-07-12",1.5522,1.5603,1.512,1.5201,992800.0],["1988-07-13",1.5281,1.5281,1.4879,1.504,654400.0],["1988-07-14",1.504,1.504,1.4959,1.4959,773600.0],["1988-07-15",1.504,1.504,1.4879,1.4959,426400.0],["1988-07-18",1.4879,1.4959,1.4879,1.4879,528800.0],["1988-07-19",1.4959,1.504,1.4879,1.4959,1566400.0],["1988-07-20",1.4959,1.504,1.4879,1.504,938400.0],["1988-07-21",1.504,1.5281,1.4959,1.5281,1512000.0],["1988-07-22",1.5281,1.5281,1.504,1.504,2434400.0],["1988-07-25",1.504,1.5281,1.504,1.5201,902400.0],["1988-07-26",1.5281,1.5522,1.5281,1.5442,1554400.0],["1988-07-27",1.5442,1.5683,1.5442,1.5603,1873600.0],["1988-07-28",1.5603,1.5844,1.5603,1.5844,1188000.0],["1988-07-29",1.5924,1.689,1.5924,1.689,2328000.0],["1988-08-01",1.6729,1.6729,1.6568,1.6648,1588800.0],["1988-08-02",1.6568,1.6729,1.6487,1.6729,1103200.0],["1988-08-03",1.6648,1.697,1.6648,1.6648,1265600.0],["1988-08-04",1.6568,1.6648,1.6166,1.6246,1044800.0],["1988-08-05",1.6246,1.6246,1.5924,1.6005,620000.0],["1988-08-08",1.6005,1.6166,1.5924,1.6085,552000.0],["1988-08-09",1.6166,1.6166,1.5924,1.6085,541600.0],["1988-08-10",1.5924,1.6005,1.5764,1.5764,773600.0],["1988-08-11",1.5924,1.6085,1.5844,1.6085,1140800.0],["1988-08-12",1.6085,1.6166,1.5924,1.6085,311200.0],["1988-08-15",1.6085,1.6166,1.5924,1.6005,529600.0],["1988-08-16",1.5924,1.6085,1.5844,1.6085,670400.0],["1988-08-17",1.6005,1.6085,1.5924,1.5924,1708000.0],["1988-08-18",1.5924,1.6005,1.5924,1.6005,172000.0],["1988-08-19",1.5924,1.6166,1.5924,1.6085,578400.0],["1988-08-22",1.6005,1.6085,1.5844,1.5844,633600.0],["1988-08-23",1.5924,1.5924,1.5764,1.5844,904000.0],["1988-08-24",1.5844,1.5924,1.5764,1.5924,509600.0],["1988-08-25",1.5924,1.6005,1.5764,1.5764,248000.0],["1988-08-26",1.5924,1.5924,1.5764,1.5844,281600.0],["1988-08-29",1.5764,1.5924,1.5764,1.5764,148800.0],["1988-08-30",1.5764,1.6166,1.5764,1.6166,1449600.0],["1988-08-31",1.6085,1.6327,1.6005,1.6085,1196000.0],["1988-09-01",1.6085,1.6166,1.5924,1.5924,462400.0],["1988-09-02",1.6085,1.6166,1.6005,1.6085,328000.0],["1988-09-06",1.6166,1.6166,1.6005,1.6166,1210400.0],["1988-09-07",1.6166,1.6166,1.6005,1.6005,259200.0],["1988-09-08",1.6005,1.6246,1.6005,1.6166,1020000.0],["1988-09-09",1.6085,1.6246,1.6085,1.6085,470400.0],["1988-09-12",1.6085,1.6246,1.6085,1.6166,317600.0],["1988-09-13",1.6246,1.6246,1.6166,1.6246,318400.0],["1988-09-14",1.6327,1.6407,1.6166,1.6166,1669600.0],["1988-09-15",1.6246,1.6407,1.6005,1.6005,1551200.0],["1988-09-16",1.6166,1.6246,1.6005,1.6085,442400.0],["1988-09-19",1.6246,1.6246,1.6085,1.6246,477600.0],["1988-09-20",1.6085,1.6407,1.6085,1.6407,332000.0],["1988-09-21",1.6407,1.6487,1.6327,1.6407,952000.0],["1988-09-22",1.6487,1.6568,1.6407,1.6568,799200.0],["1988-09-23",1.6648,1.6648,1.6487,1.6487,289600.0],["1988-09-26",1.6568,1.6568,1.6487,1.6568,296800.0],["1988-09-27",1.6652,1.6652,1.6571,1.6571,744000.0],["1988-09-28",1.6571,1.7137,1.6571,1.6975,1232000.0],["1988-09-29",1.7056,1.7218,1.6975,1.7056,444800.0],["1988-09-30",1.7056,1.7379,1.7056,1.7218,2408000.0],["1988-10-03",1.7218,1.7299,1.6733,1.6894,2180000.0],["1988-10-04",1.6894,1.7218,1.6814,1.7218,1694400.0],["1988-10-05",1.7218,1.7379,1.7056,1.7379,860800.0],["1988-10-06",1.7299,1.7703,1.7299,1.7703,632800.0],["1988-10-07",1.7703,1.7703,1.7379,1.7622,1448800.0],["1988-10-10",1.7622,1.7622,1.7541,1.7622,749600.0],["1988-10-11",1.7622,1.7622,1.7379,1.7541,734400.0],["1988-10-12",1.7379,1.746,1.6975,1.7218,2547200.0],["1988-10-13",1.7137,1.7218,1.7056,1.7137,860000.0],["1988-10-14",1.7056,1.7218,1.6814,1.6975,2931200.0],["1988-10-17",1.6894,1.7056,1.6894,1.7056,1172800.0],["1988-10-18",1.6975,1.7137,1.6975,1.7137,2706400.0],["1988-10-19",1.7137,1.7218,1.6975,1.7137,2515200.0],["1988-10-20",1.7137,1.746,1.7137,1.7379,628800.0],["1988-10-21",1.746,1.7703,1.7379,1.7541,764000.0],["1988-10-24",1.7541,1.7622,1.7541,1.7541,646400.0],["1988-10-25",1.7299,1.7541,1.7137,1.7218,1261600.0],["1988-10-26",1.7299,1.7299,1.6975,1.7056,560000.0],["1988-10-27",1.6975,1.6975,1.6167,1.6329,2976000.0],["1988-10-28",1.6409,1.649,1.6329,1.6329,1034400.0],["1988-10-31",1.649,1.649,1.6248,1.6409,482400.0],["1988-11-01",1.6409,1.6733,1.6409,1.6571,570400.0],["1988-11-02",1.6733,1.6814,1.6571,1.6733,239200.0],["1988-11-03",1.6652,1.7056,1.6652,1.6975,278400.0],["1988-11-04",1.6975,1.7056,1.6814,1.6894,154400.0],["1988-11-07",1.6814,1.6894,1.6409,1.6409,386400.0],["1988-11-08",1.6571,1.6571,1.6329,1.6409,212000.0],["1988-11-09",1.649,1.649,1.6167,1.6329,420800.0],["1988-11-10",1.6409,1.6409,1.6167,1.6329,402400.0],["1988-11-11",1.6167,1.6167,1.5844,1.6005,952000.0],["1988-11-14",1.5924,1.6086,1.5844,1.5924,817600.0],["1988-11-15",1.5844,1.6167,1.5844,1.6167,412800.0],["1988-11-16",1.6005,1.6329,1.6005,1.6167,1599200.0],["1988-11-17",1.6005,1.6329,1.6005,1.6329,488000.0],["1988-11-18",1.6329,1.6409,1.6167,1.6167,685600.0],["1988-11-21",1.6167,1.6329,1.6086,1.6167,213600.0],["1988-11-22",1.6086,1.6167,1.6086,1.6167,342400.0],["1988-11-23",1.6086,1.6167,1.6005,1.6167,680000.0],["1988-11-25",1.6167,1.6248,1.5924,1.6248,376000.0],["1988-11-28",1.6167,1.6329,1.6086,1.6167,584800.0],["1988-11-29",1.6167,1.6248,1.6167,1.6248,326400.0],["1988-11-30",1.6167,1.6248,1.6167,1.6248,688000.0],["1988-12-01",1.6329,1.6329,1.6167,1.6248,200000.0],["1988-12-02",1.6167,1.6248,1.5924,1.6086,1428800.0],["1988-12-05",1.6086,1.6086,1.5844,1.6005,802400.0],["1988-12-06",1.6005,1.6086,1.5844,1.6005,1816000.0],["1988-12-07",1.6005,1.6005,1.5924,1.6005,580800.0],["1988-12-08",1.6005,1.6086,1.5924,1.5924,243200.0],["1988-12-09",1.6005,1.6005,1.5924,1.6005,2278400.0],["1988-12-12",1.5924,1.6086,1.5924,1.6005,660000.0],["1988-12-13",1.5924,1.6005,1.5844,1.6005,1633600.0],["1988-12-14",1.5844,1.6005,1.5844,1.5844,1477600.0],["1988-12-15",1.5924,1.5924,1.5763,1.5924,1049600.0],["1988-12-16",1.5844,1.6248,1.5844,1.6086,951200.0],["1988-12-19",1.6086,1.6167,1.6005,1.6167,1041600.0],["1988-12-20",1.6167,1.6167,1.6005,1.6086,1328000.0],["1988-12-21",1.6005,1.6248,1.6005,1.6086,314400.0],["1988-12-22",1.6086,1.6248,1.6086,1.6248,747200.0],["1988-12-23",1.6167,1.6167,1.6086,1.6167,215200.0],["1988-12-27",1.6177,1.6258,1.6095,1.6095,492800.0],["1988-12-28",1.6095,1.6502,1.6095,1.6502,773600.0],["1988-12-29",1.6502,1.6908,1.6421,1.6908,1104000.0],["1988-12-30",1.699,1.7396,1.6908,1.7233,916000.0],["1989-01-03",1.7233,1.7233,1.6908,1.7071,1678400.0],["1989-01-04",1.7071,1.7152,1.7071,1.7152,313600.0],["1989-01-05",1.7152,1.7477,1.7071,1.7396,1065600.0],["1989-01-06",1.7477,1.7559,1.7396,1.7559,772000.0],["1989-01-09",1.7559,1.7802,1.7477,1.7721,3110400.0],["1989-01-10",1.7721,1.7721,1.7559,1.7559,1948000.0],["1989-01-11",1.764,1.764,1.7315,1.7396,2292000.0],["1989-01-12",1.7315,1.7559,1.7315,1.7315,844800.0],["1989-01-13",1.7315,1.7477,1.7071,1.7071,1040000.0],["1989-01-16",1.7233,1.7233,1.6908,1.699,164800.0],["1989-01-17",1.6908,1.699,1.6664,1.6908,1190400.0],["1989-01-18",1.6908,1.6908,1.6746,1.6908,433600.0],["1989-01-19",1.6908,1.699,1.6664,1.6664,718400.0],["1989-01-20",1.6746,1.6746,1.6583,1.6746,1184800.0],["1989-01-23",1.6664,1.6908,1.6664,1.6827,1306400.0],["1989-01-24",1.6664,1.6827,1.6664,1.6746,1186400.0],["1989-01-25",1.6827,1.699,1.6827,1.6827,976000.0],["1989-01-26",1.6908,1.699,1.6827,1.6827,623200.0],["1989-01-27",1.699,1.7559,1.6827,1.7477,2519200.0],["1989-01-30",1.7559,1.8453,1.7477,1.8372,1676800.0],["1989-01-31",1.8534,1.8615,1.8453,1.8534,604000.0],["1989-02-01",1.8697,1.8859,1.8615,1.8697,382400.0],["1989-02-02",1.8859,1.9428,1.8859,1.9347,1204800.0],["1989-02-03",1.9266,1.9266,1.8859,1.8859,1508800.0],["1989-02-06",1.8859,1.8859,1.8372,1.8534,1177600.0],["1989-02-07",1.8615,1.8697,1.8534,1.8615,3007200.0],["1989-02-08",1.8697,1.8859,1.8534,1.8615,1004000.0],["1989-02-09",1.829,1.8534,1.829,1.829,780000.0],["1989-02-10",1.8209,1.8209,1.7965,1.8128,928800.0],["1989-02-13",1.8046,1.8128,1.7884,1.8046,382400.0],["1989-02-14",1.8046,1.8209,1.7965,1.8128,579200.0],["1989-02-15",1.8209,1.8209,1.8046,1.8128,230400.0],["1989-02-16",1.8209,1.8372,1.8128,1.8372,784000.0],["1989-02-17",1.8209,1.8534,1.8128,1.8534,428000.0],["1989-02-21",1.8372,1.8534,1.8128,1.8209,900000.0],["1989-02-22",1.8128,1.8209,1.7802,1.8046,792800.0],["1989-02-23",1.7884,1.8453,1.7802,1.8453,960000.0],["1989-02-24",1.829,1.829,1.8046,1.8046,632800.0],["1989-02-27",1.8046,1.8209,1.7965,1.7965,1055200.0],["1989-02-28",1.7965,1.8128,1.7965,1.8046,846400.0],["1989-03-01",1.7965,1.8128,1.764,1.7721,2536000.0],["1989-03-02",1.764,1.7721,1.764,1.764,608800.0],["1989-03-03",1.764,1.7721,1.7477,1.7559,639200.0],["1989-03-06",1.764,1.764,1.7477,1.7559,1356000.0],["1989-03-07",1.764,1.7884,1.7559,1.7802,3495200.0],["1989-03-08",1.7884,1.8046,1.7721,1.8046,2291200.0],["1989-03-09",1.8046,1.8128,1.7884,1.8046,901600.0],["1989-03-10",1.8046,1.829,1.8046,1.8209,1042400.0],["1989-03-13",1.829,1.829,1.8128,1.8128,648000.0],["1989-03-14",1.8046,1.8209,1.7802,1.7965,937600.0],["1989-03-15",1.7884,1.8128,1.7884,1.8128,432000.0],["1989-03-16",1.8128,1.8128,1.7965,1.8046,480800.0],["1989-03-17",1.7965,1.8046,1.7802,1.7965,500000.0],["1989-03-20",1.7802,1.7965,1.7802,1.7802,576000.0],["1989-03-21",1.7884,1.8128,1.7884,1.8128,2333600.0],["1989-03-22",1.7965,1.8128,1.7802,1.7965,659200.0],["1989-03-23",1.7965,1.7965,1.7559,1.764,492000.0],["1989-03-27",1.764,1.7884,1.764,1.7884,584800.0],["1989-03-28",1.7975,1.8139,1.7812,1.8139,532000.0],["1989-03-29",1.8139,1.8139,1.7975,1.8057,265600.0],["1989-03-30",1.8057,1.822,1.8057,1.822,326400.0],["1989-03-31",1.8057,1.8466,1.8057,1.8384,442400.0],["1989-04-03",1.8384,1.8629,1.8302,1.8466,524800.0],["1989-04-04",1.8629,1.8792,1.8466,1.8711,816000.0],["1989-04-05",1.8874,1.9201,1.8792,1.9037,945600.0],["1989-04-06",1.9037,1.9037,1.8874,1.8956,592000.0],["1989-04-07",1.8956,1.9037,1.8874,1.9037,258400.0],["1989-04-10",1.9037,1.9201,1.8956,1.9037,376000.0],["1989-04-11",1.9201,1.9528,1.9201,1.9283,916800.0],["1989-04-12",1.9283,1.9446,1.9119,1.9201,1208800.0],["1989-04-13",1.9283,1.9283,1.8956,1.9119,967200.0],["1989-04-14",1.9283,1.9446,1.9201,1.9446,288800.0],["1989-04-17",1.9283,1.9691,1.9283,1.9691,771200.0],["1989-04-18",1.9936,2.01,1.9691,2.01,1794400.0],["1989-04-19",2.01,2.0345,2.0018,2.0263,832800.0],["1989-04-20",2.0263,2.0263,1.9936,1.9936,1203200.0],["1989-04-21",2.0018,2.0345,1.9936,2.0345,870400.0],["1989-04-24",2.0345,2.0426,2.0181,2.0426,2477600.0],["1989-04-25",2.0263,2.0426,2.0263,2.0426,268800.0],["1989-04-26",2.0426,2.0426,2.0181,2.0345,2297600.0],["1989-04-27",2.0345,2.0345,2.01,2.01,1790400.0],["1989-04-28",2.0263,2.0263,1.9855,1.9855,2313600.0],["1989-05-01",1.9773,1.9773,1.9528,1.9609,584000.0],["1989-05-02",1.9609,1.9773,1.9609,1.9691,354400.0],["1989-05-03",1.9691,1.9691,1.9528,1.9691,876800.0],["1989-05-04",1.9609,1.9609,1.9446,1.9609,442400.0],["1989-05-05",1.9528,1.9528,1.9446,1.9446,1526400.0],["1989-05-08",1.9364,1.9528,1.8956,1.8956,487200.0],["1989-05-09",1.9037,1.9283,1.8956,1.9283,2141600.0],["1989-05-10",1.9364,1.9364,1.9201,1.9364,573600.0],["1989-05-11",1.9364,1.9936,1.9364,1.9691,2281600.0],["1989-05-12",1.9936,2.01,1.9936,2.0018,1557600.0],["1989-05-15",2.01,2.01,1.9936,2.0018,476000.0],["1989-05-16",2.0018,2.01,1.9936,2.0018,269600.0],["1989-05-17",2.01,2.0181,2.0018,2.0181,375200.0],["1989-05-18",2.0181,2.0181,2.0018,2.01,564800.0],["1989-05-19",2.01,2.059,2.0018,2.0508,837600.0],["1989-05-22",2.059,2.1407,2.059,2.1325,909600.0],["1989-05-23",2.1325,2.1325,2.0998,2.1244,692000.0],["1989-05-24",2.1162,2.157,2.108,2.157,634400.0],["1989-05-25",2.1407,2.157,2.1407,2.1407,352800.0],["1989-05-26",2.1325,2.1489,2.0753,2.1325,390400.0],["1989-05-30",2.1489,2.1489,2.1244,2.1244,545600.0],["1989-05-31",2.1325,2.1407,2.1162,2.1407,352800.0],["1989-06-01",2.1407,2.1407,2.1244,2.1407,420000.0],["1989-06-02",2.1407,2.1734,2.1325,2.1734,511200.0],["1989-06-05",2.1734,2.2469,2.1652,2.2142,2428800.0],["1989-06-06",2.2224,2.2224,2.1734,2.1734,1152000.0],["1989-06-07",2.1979,2.2061,2.1897,2.1897,222400.0],["1989-06-08",2.1897,2.2061,2.1897,2.2061,298400.0],["1989-06-09",2.2061,2.2387,2.1979,2.2306,572000.0],["1989-06-12",2.2224,2.2387,2.2142,2.2224,390400.0],["1989-06-13",2.2224,2.2224,2.2061,2.2061,304800.0],["1989-06-14",2.2061,2.2224,2.1897,2.2224,212800.0],["1989-06-15",2.2061,2.2224,2.1815,2.1897,692800.0],["1989-06-16",2.1815,2.1979,2.1815,2.1815,860800.0],["1989-06-19",2.1815,2.1979,2.157,2.1734,814400.0],["1989-06-20",2.1489,2.1489,2.0998,2.1244,1184000.0],["1989-06-21",2.1162,2.1325,2.1162,2.1162,808800.0],["1989-06-22",2.108,2.1244,2.0672,2.0672,1642400.0],["1989-06-23",2.0835,2.0917,2.0672,2.0753,1435200.0],["1989-06-26",2.0835,2.0917,2.0753,2.0835,720000.0],["1989-06-27",2.0851,2.0851,2.0605,2.0769,484000.0],["1989-06-28",2.0769,2.0851,2.0359,2.0441,1678400.0],["1989-06-29",2.0523,2.0605,2.003,2.0195,944800.0],["1989-06-30",2.0113,2.0195,1.9784,2.0113,700000.0],["1989-07-03",1.9948,2.0113,1.9948,2.0113,449600.0],["1989-07-05",2.0195,2.0441,2.0195,2.0441,1360000.0],["1989-07-06",2.0523,2.0523,2.0359,2.0441,490400.0],["1989-07-07",2.0441,2.0769,2.0359,2.0769,513600.0],["1989-07-10",2.0851,2.0933,2.0687,2.0769,820000.0],["1989-07-11",2.0769,2.0933,2.0687,2.0769,1039200.0],["1989-07-12",2.0851,2.1344,2.0851,2.1262,597600.0],["1989-07-13",2.1344,2.1344,2.118,2.118,518400.0],["1989-07-14",2.1344,2.1426,2.1262,2.1262,147200.0],["1989-07-17",2.1344,2.159,2.1344,2.1426,1213600.0],["1989-07-18",2.159,2.159,2.1344,2.1344,456000.0],["1989-07-19",2.1508,2.1508,2.1262,2.1426,2907200.0],["1989-07-20",2.1426,2.1672,2.1262,2.159,1596000.0],["1989-07-21",2.159,2.159,2.1344,2.1508,716800.0],["1989-07-24",2.1508,2.1508,2.1344,2.1508,952000.0],["1989-07-25",2.1426,2.159,2.1426,2.1426,1090400.0],["1989-07-26",2.159,2.159,2.1426,2.159,1653600.0],["1989-07-27",2.159,2.1919,2.1508,2.1919,1796000.0],["1989-07-28",2.1919,2.2493,2.1837,2.2493,986400.0],["1989-07-31",2.2493,2.2657,2.2329,2.2411,1031200.0],["1989-08-01",2.2411,2.274,2.2411,2.274,819200.0],["1989-08-02",2.274,2.315,2.2657,2.315,2608000.0],["1989-08-03",2.315,2.3314,2.315,2.315,469600.0],["1989-08-04",2.3232,2.3314,2.3068,2.3232,656000.0],["1989-08-07",2.3232,2.3314,2.315,2.315,800800.0],["1989-08-08",2.315,2.3232,2.3068,2.3232,2000000.0],["1989-08-09",2.3232,2.3889,2.315,2.3889,1579200.0],["1989-08-10",2.3807,2.4135,2.3725,2.4135,688800.0],["1989-08-11",2.4053,2.4135,2.3971,2.4135,1248800.0],["1989-08-14",2.3971,2.4217,2.3971,2.4053,745600.0],["1989-08-15",2.4053,2.4463,2.4053,2.4135,1376000.0],["1989-08-16",2.4053,2.4217,2.3807,2.3889,618400.0],["1989-08-17",2.3807,2.3971,2.3643,2.3725,902400.0],["1989-08-18",2.3725,2.3807,2.3643,2.3807,59200.0],["1989-08-21",2.3807,2.3807,2.3478,2.3478,1432800.0],["1989-08-22",2.356,2.356,2.3232,2.3314,1505600.0],["1989-08-23",2.3232,2.3643,2.3232,2.3643,823200.0],["1989-08-24",2.3643,2.3889,2.3643,2.3807,908000.0],["1989-08-25",2.3807,2.4053,2.3807,2.3889,176800.0],["1989-08-28",2.3889,2.4217,2.3889,2.4217,479200.0],["1989-08-29",2.4217,2.4299,2.4135,2.4135,376000.0],["1989-08-30",2.4217,2.4299,2.4135,2.4299,468800.0],["1989-08-31",2.4299,2.4628,2.4217,2.4463,707200.0],["1989-09-01",2.4463,2.4463,2.4217,2.4217,412800.0],["1989-09-05",2.4299,2.4299,2.4217,2.4217,275200.0],["1989-09-06",2.4217,2.4217,2.3807,2.3889,479200.0],["1989-09-07",2.3971,2.3971,2.3807,2.3971,52000.0],["1989-09-08",2.3971,2.3971,2.356,2.356,580800.0],["1989-09-11",2.3725,2.3807,2.3643,2.3725,356800.0],["1989-09-12",2.3643,2.3807,2.356,2.3643,561600.0],["1989-09-13",2.3807,2.3889,2.3643,2.3725,631200.0],["1989-09-14",2.3725,2.3725,2.356,2.3725,409600.0],["1989-09-15",2.3725,2.3725,2.356,2.356,1702400.0],["1989-09-18",2.3643,2.3643,2.356,2.3643,141600.0],["1989-09-19",2.3643,2.3807,2.356,2.3807,167200.0],["1989-09-20",2.3807,2.3807,2.3725,2.3725,61600.0],["1989-09-21",2.3643,2.3643,2.3478,2.3643,213600.0],["1989-09-22",2.3643,2.3643,2.3478,2.356,73600.0],["1989-09-25",2.3478,2.3478,2.315,2.315,1258400.0],["1989-09-26",2.3331,2.3661,2.3166,2.3661,3079200.0],["1989-09-27",2.3579,2.4073,2.3579,2.3991,960800.0],["1989-09-28",2.4073,2.5228,2.3908,2.4898,1491200.0],["1989-09-29",2.5063,2.531,2.4898,2.5145,1076800.0],["1989-10-02",2.5063,2.5145,2.498,2.5145,248000.0],["1989-10-03",2.498,2.6052,2.498,2.597,1334400.0],["1989-10-04",2.6052,2.6959,2.597,2.6712,2663200.0],["1989-10-05",2.6712,2.6712,2.6217,2.6382,818400.0],["1989-10-06",2.6299,2.6382,2.6052,2.6217,708800.0],["1989-10-09",2.6052,2.6217,2.6052,2.6217,130400.0],["1989-10-10",2.6382,2.6464,2.6134,2.6134,608000.0],["1989-10-11",2.6217,2.6217,2.5557,2.5887,840000.0],["1989-10-12",2.6052,2.6217,2.5887,2.6052,383200.0],["1989-10-13",2.6052,2.6052,2.5392,2.5392,620800.0],["1989-10-16",2.4733,2.5145,2.465,2.498,1070400.0],["1989-10-17",2.498,2.498,2.4815,2.498,1176800.0],["1989-10-18",2.4815,2.5145,2.4815,2.5063,949600.0],["1989-10-19",2.5145,2.5722,2.5063,2.5557,1180000.0],["1989-10-20",2.5722,2.5805,2.564,2.5805,315200.0],["1989-10-23",2.5722,2.5887,2.5722,2.5887,416800.0],["1989-10-24",2.5722,2.6134,2.531,2.5475,1108000.0],["1989-10-25",2.5475,2.5557,2.5392,2.5392,351200.0],["1989-10-26",2.5557,2.5557,2.5063,2.5228,1885600.0],["1989-10-27",2.5063,2.5145,2.4486,2.4733,2213600.0],["1989-10-30",2.4733,2.498,2.4238,2.4321,1284000.0],["1989-10-31",2.4403,2.4898,2.4321,2.4733,873600.0],["1989-11-01",2.4815,2.4898,2.465,2.465,261600.0],["1989-11-02",2.465,2.4733,2.4568,2.465,463200.0],["1989-11-03",2.465,2.465,2.4486,2.4568,209600.0],["1989-11-06",2.4486,2.4568,2.4238,2.4321,393600.0],["1989-11-07",2.4238,2.465,2.4156,2.4568,867200.0],["1989-11-08",2.465,2.531,2.465,2.5145,1948000.0],["1989-11-09",2.5228,2.5475,2.5145,2.5145,522400.0],["1989-11-10",2.5145,2.531,2.498,2.498,663200.0],["1989-11-13",2.498,2.5145,2.498,2.498,1920800.0],["1989-11-14",2.5145,2.5145,2.4815,2.498,220000.0],["1989-11-15",2.4898,2.5228,2.4898,2.5145,437600.0],["1989-11-16",2.531,2.5392,2.5145,2.5392,522400.0],["1989-11-17",2.5228,2.564,2.5228,2.5475,323200.0],["1989-11-20",2.5475,2.564,2.5063,2.5063,725600.0],["1989-11-21",2.498,2.5145,2.498,2.5063,628000.0],["1989-11-22",2.498,2.5228,2.498,2.5063,1289600.0],["1989-11-24",2.5145,2.5228,2.5063,2.5228,1609600.0],["1989-11-27",2.5145,2.5228,2.4815,2.4898,693600.0],["1989-11-28",2.4815,2.498,2.465,2.465,1863200.0],["1989-11-29",2.465,2.4733,2.4486,2.4568,868800.0],["1989-11-30",2.4403,2.4568,2.4321,2.4486,966400.0],["1989-12-01",2.4486,2.5063,2.4321,2.4898,1646400.0],["1989-12-04",2.4898,2.5063,2.465,2.4733,1724800.0],["1989-12-05",2.4815,2.4815,2.4568,2.465,524000.0],["1989-12-06",2.4815,2.4898,2.4568,2.4733,628000.0],["1989-12-07",2.4733,2.498,2.4733,2.498,1544800.0],["1989-12-08",2.498,2.5145,2.4898,2.5063,1207200.0],["1989-12-11",2.5063,2.5063,2.4733,2.4898,389600.0],["1989-12-12",2.4898,2.4898,2.4403,2.4568,1317600.0],["1989-12-13",2.4568,2.4733,2.4486,2.4733,982400.0],["1989-12-14",2.4568,2.465,2.4486,2.4568,678400.0],["1989-12-15",2.4486,2.4568,2.4238,2.4321,1660000.0],["1989-12-18",2.4238,2.4568,2.2589,2.3249,3449600.0],["1989-12-19",2.3166,2.3908,2.3166,2.3744,1107200.0],["1989-12-20",2.3826,2.4238,2.3826,2.4073,420000.0],["1989-12-21",2.4321,2.5063,2.4321,2.5063,1808000.0],["1989-12-22",2.5063,2.5557,2.4898,2.5392,1307200.0],["1989-12-26",2.5416,2.5416,2.525,2.5333,89600.0],["1989-12-27",2.5498,2.5995,2.5498,2.5747,676800.0],["1989-12-28",2.5747,2.5912,2.5664,2.5747,270400.0],["1989-12-29",2.5664,2.6161,2.5664,2.5995,570400.0],["1990-01-02",2.5995,2.6243,2.5747,2.6161,914400.0],["1990-01-03",2.6409,2.6823,2.6409,2.6492,2444000.0],["1990-01-04",2.6492,2.6492,2.5995,2.6243,2237600.0],["1990-01-05",2.6326,2.6409,2.6243,2.6326,258400.0],["1990-01-08",2.6326,2.6575,2.6243,2.6492,873600.0],["1990-01-09",2.6657,2.674,2.6492,2.6492,961600.0],["1990-01-10",2.6575,2.6657,2.5664,2.5912,2244800.0],["1990-01-11",2.5995,2.674,2.5995,2.674,1288800.0],["1990-01-12",2.6492,2.674,2.6326,2.6492,1564000.0],["1990-01-15",2.6492,2.6575,2.6326,2.6326,1035200.0],["1990-01-16",2.6326,2.6492,2.6243,2.6492,1239200.0],["1990-01-17",2.6492,2.6492,2.6326,2.6409,2031200.0],["1990-01-18",2.6409,2.6409,2.6243,2.6243,996000.0],["1990-01-19",2.6243,2.6243,2.5581,2.5664,1620000.0],["1990-01-22",2.583,2.583,2.5167,2.5167,952800.0],["1990-01-23",2.5167,2.5498,2.5002,2.5167,764000.0],["1990-01-24",2.4836,2.4836,2.3843,2.4174,1641600.0],["1990-01-25",2.4339,2.4339,2.4091,2.4174,1008000.0],["1990-01-26",2.4008,2.4174,2.376,2.3843,1260800.0],["1990-01-29",2.3843,2.3843,2.318,2.3594,976800.0],["1990-01-30",2.3594,2.3594,2.2684,2.2849,1755200.0],["1990-01-31",2.2849,2.318,2.2766,2.3098,2112000.0],["1990-02-01",2.318,2.318,2.3015,2.318,496800.0],["1990-02-02",2.3263,2.4174,2.3263,2.376,1284000.0],["1990-02-05",2.3925,2.4257,2.376,2.4091,648000.0],["1990-02-06",2.4339,2.4505,2.4174,2.4422,760000.0],["1990-02-07",2.4257,2.4753,2.4257,2.4753,263200.0],["1990-02-08",2.4919,2.5002,2.4671,2.4753,533600.0],["1990-02-09",2.4919,2.525,2.4836,2.5167,489600.0],["1990-02-12",2.5167,2.5167,2.4836,2.5002,272000.0],["1990-02-13",2.4919,2.5002,2.4588,2.4671,506400.0],["1990-02-14",2.4671,2.4753,2.4505,2.4505,358400.0],["1990-02-15",2.4671,2.4836,2.4505,2.4836,614400.0],["1990-02-16",2.4836,2.4919,2.4588,2.4588,403200.0],["1990-02-20",2.4505,2.4588,2.3677,2.376,720800.0],["1990-02-21",2.3512,2.3594,2.3346,2.3429,460000.0],["1990-02-22",2.3677,2.3677,2.3346,2.3346,1161600.0],["1990-02-23",2.3346,2.3429,2.318,2.3263,568800.0],["1990-02-26",2.3346,2.3346,2.2849,2.2932,3068800.0],["1990-02-27",2.3015,2.3098,2.2932,2.3098,2036800.0],["1990-02-28",2.3015,2.3512,2.3015,2.3429,1395200.0],["1990-03-01",2.3263,2.4008,2.3263,2.3843,1140000.0],["1990-03-02",2.3843,2.4422,2.376,2.4257,1696800.0],["1990-03-05",2.4174,2.4174,2.3843,2.4008,1352800.0],["1990-03-06",2.3843,2.4008,2.3843,2.4008,324000.0],["1990-03-07",2.4008,2.4174,2.3925,2.4091,1078400.0],["1990-03-08",2.4091,2.4174,2.4008,2.4174,748800.0],["1990-03-09",2.4257,2.4257,2.4091,2.4257,374400.0],["1990-03-12",2.4257,2.4257,2.4091,2.4174,264800.0],["1990-03-13",2.4091,2.4257,2.4091,2.4257,160800.0],["1990-03-14",2.4257,2.4257,2.4091,2.4257,323200.0],["1990-03-15",2.4257,2.4836,2.4257,2.4753,824800.0],["1990-03-16",2.4753,2.5167,2.4753,2.5002,503200.0],["1990-03-19",2.5002,2.525,2.4836,2.525,1698400.0],["1990-03-20",2.5167,2.5333,2.5002,2.5002,1978400.0],["1990-03-21",2.5002,2.525,2.4919,2.525,3027200.0],["1990-03-22",2.5084,2.525,2.5002,2.5084,864800.0],["1990-03-23",2.5084,2.5333,2.5002,2.5167,844000.0],["1990-03-26",2.525,2.525,2.5084,2.525,1643200.0],["1990-03-27",2.5273,2.5273,2.5107,2.5107,305600.0],["1990-03-28",2.5107,2.544,2.4858,2.4941,794400.0],["1990-03-29",2.4858,2.5024,2.4774,2.4941,169600.0],["1990-03-30",2.4941,2.5024,2.4774,2.5024,694400.0],["1990-04-02",2.4858,2.4941,2.4691,2.4858,289600.0],["1990-04-03",2.4858,2.5273,2.4858,2.519,520000.0],["1990-04-04",2.5273,2.5273,2.4941,2.5024,1596000.0],["1990-04-05",2.5024,2.5107,2.4691,2.4775,549600.0],["1990-04-06",2.4691,2.4774,2.4026,2.4109,3164800.0],["1990-04-09",2.4026,2.4193,2.4026,2.4193,1258400.0],["1990-04-10",2.4109,2.4193,2.4109,2.4109,384000.0],["1990-04-11",2.4193,2.4359,2.4109,2.4109,1020000.0],["1990-04-12",2.4193,2.4193,2.3943,2.4109,733600.0],["1990-04-16",2.4109,2.4442,2.4026,2.4442,1858400.0],["1990-04-17",2.4442,2.4691,2.4276,2.4608,998400.0],["1990-04-18",2.4691,2.4858,2.4193,2.4276,804000.0],["1990-04-19",2.4359,2.4359,2.4193,2.4276,310400.0],["1990-04-20",2.4193,2.4276,2.4026,2.4193,451200.0],["1990-04-23",2.4109,2.4276,2.3611,2.3777,720000.0],["1990-04-24",2.3943,2.4276,2.3777,2.4026,884800.0],["1990-04-25",2.4109,2.4109,2.3943,2.4109,652800.0],["1990-04-26",2.4026,2.4193,2.3694,2.3777,879200.0],["1990-04-27",2.4026,2.4026,2.3777,2.386,268800.0],["1990-04-30",2.3777,2.3777,2.3444,2.3611,539200.0],["1990-05-01",2.3611,2.3694,2.3278,2.3361,1681600.0],["1990-05-02",2.3278,2.3361,2.2946,2.3361,3188000.0],["1990-05-03",2.3444,2.3943,2.3361,2.3611,1895200.0],["1990-05-04",2.3694,2.4109,2.3527,2.3943,1884800.0],["1990-05-07",2.4109,2.4691,2.4026,2.4525,1852800.0],["1990-05-08",2.4691,2.4858,2.4525,2.4858,514400.0],["1990-05-09",2.4691,2.5107,2.4691,2.4941,260800.0],["1990-05-10",2.5107,2.5606,2.5107,2.5523,1250400.0],["1990-05-11",2.5523,2.6022,2.5523,2.6022,1224000.0],["1990-05-14",2.6188,2.6188,2.5938,2.5938,768800.0],["1990-05-15",2.5855,2.5938,2.5772,2.5938,294400.0],["1990-05-16",2.6022,2.6105,2.5855,2.6022,1575200.0],["1990-05-17",2.6188,2.6354,2.6022,2.6188,1263200.0],["1990-05-18",2.6188,2.6188,2.5606,2.5689,1092000.0],["1990-05-21",2.5606,2.5772,2.544,2.5772,781600.0],["1990-05-22",2.5772,2.5938,2.5689,2.5855,946400.0],["1990-05-23",2.5938,2.6022,2.5772,2.5938,460800.0],["1990-05-24",2.6105,2.6271,2.6022,2.6188,427200.0],["1990-05-25",2.6022,2.6437,2.5855,2.6271,3141600.0],["1990-05-29",2.6271,2.6437,2.6105,2.6354,1067200.0],["1990-05-30",2.6271,2.652,2.6188,2.6437,1735200.0],["1990-05-31",2.6354,2.652,2.6354,2.6354,855200.0],["1990-06-01",2.652,2.6687,2.6437,2.6603,863200.0],["1990-06-04",2.652,2.7601,2.652,2.7601,1118400.0],["1990-06-05",2.7767,2.8765,2.7185,2.8349,2714400.0],["1990-06-06",2.8349,2.8516,2.8266,2.8432,704800.0],["1990-06-07",2.8432,2.8599,2.8017,2.8183,1673600.0],["1990-06-08",2.81,2.8183,2.7684,2.81,1761600.0],["1990-06-11",2.7934,2.8516,2.7851,2.8266,1512800.0],["1990-06-12",2.8183,2.8266,2.8017,2.8017,712000.0],["1990-06-13",2.8183,2.8266,2.8017,2.8017,584800.0],["1990-06-14",2.8266,2.8266,2.7767,2.7934,754400.0],["1990-06-15",2.7851,2.7851,2.7601,2.7767,535200.0],["1990-06-18",2.7435,2.7518,2.677,2.677,995200.0],["1990-06-19",2.6603,2.6936,2.652,2.6853,464000.0],["1990-06-20",2.6853,2.7102,2.6853,2.6936,1511200.0],["1990-06-21",2.6936,2.7269,2.6936,2.7269,480000.0],["1990-06-22",2.7269,2.7934,2.7269,2.7518,1745600.0],["1990-06-25",2.7435,2.7601,2.7185,2.7352,1009600.0],["1990-06-26",2.7382,2.7382,2.6881,2.7048,645600.0],["1990-06-27",2.6881,2.6964,2.6547,2.6964,1274400.0],["1990-06-28",2.7048,2.7215,2.6881,2.6964,653600.0],["1990-06-29",2.6881,2.7131,2.6881,2.7131,446400.0],["1990-07-02",2.7131,2.7131,2.6547,2.6797,1200000.0],["1990-07-03",2.6797,2.6881,2.6714,2.6797,300000.0],["1990-07-05",2.6881,2.6964,2.6797,2.6881,438400.0],["1990-07-06",2.6881,2.7215,2.6881,2.7131,667200.0],["1990-07-09",2.7215,2.7883,2.7131,2.7716,639200.0],["1990-07-10",2.7883,2.8133,2.7799,2.7883,848000.0],["1990-07-11",2.7966,2.8133,2.7883,2.8133,1422400.0],["1990-07-12",2.8217,2.8217,2.7966,2.8133,704800.0],["1990-07-13",2.7966,2.8384,2.7966,2.83,1187200.0],["1990-07-16",2.8384,2.8384,2.8217,2.83,1856000.0],["1990-07-17",2.8384,2.8384,2.7215,2.7215,1989600.0],["1990-07-18",2.7382,2.7382,2.6881,2.7048,1001600.0],["1990-07-19",2.7048,2.7131,2.6881,2.7131,890400.0],["1990-07-20",2.7131,2.7298,2.7048,2.7131,755200.0],["1990-07-23",2.6881,2.6964,2.638,2.663,1431200.0],["1990-07-24",2.6714,2.6797,2.6463,2.6547,632000.0],["1990-07-25",2.663,2.6881,2.663,2.6714,694400.0],["1990-07-26",2.6881,2.6881,2.5211,2.5712,3020000.0],["1990-07-27",2.5796,2.5796,2.5128,2.5378,1036000.0],["1990-07-30",2.5211,2.5462,2.5128,2.5462,752800.0],["1990-07-31",2.5545,2.5879,2.5295,2.5879,1376000.0],["1990-08-01",2.5378,2.5378,2.4794,2.4877,1420000.0],["1990-08-02",2.471,2.4794,2.446,2.471,484800.0],["1990-08-03",2.471,2.471,2.3291,2.3792,1129600.0],["1990-08-06",2.3291,2.3542,2.2122,2.2122,1456000.0],["1990-08-07",2.2456,2.254,2.1705,2.1872,2603200.0],["1990-08-08",2.1872,2.2289,2.1789,2.2206,2085600.0],["1990-08-09",2.2206,2.3709,2.2206,2.3542,2845600.0],["1990-08-10",2.3709,2.3959,2.3041,2.3124,1536000.0],["1990-08-13",2.2957,2.3124,2.279,2.3041,615200.0],["1990-08-14",2.3124,2.3458,2.2957,2.3208,455200.0],["1990-08-15",2.3375,2.3709,2.3375,2.3542,2808000.0],["1990-08-16",2.3542,2.3542,2.3041,2.3124,1240000.0],["1990-08-17",2.2874,2.2957,2.2039,2.254,1266400.0],["1990-08-20",2.2707,2.3041,2.2623,2.2623,1084000.0],["1990-08-21",2.2373,2.2373,2.1872,2.2206,752800.0],["1990-08-22",2.2373,2.2373,2.1872,2.1872,698400.0],["1990-08-23",2.1705,2.1705,2.087,2.0954,2260000.0],["1990-08-24",2.1288,2.1455,2.1037,2.1288,1793600.0],["1990-08-27",2.1538,2.2874,2.1538,2.2874,2048800.0],["1990-08-28",2.2874,2.3041,2.254,2.279,872000.0],["1990-08-29",2.279,2.2874,2.2289,2.2289,669600.0],["1990-08-30",2.254,2.254,2.1705,2.1705,2468000.0],["1990-08-31",2.1789,2.1789,2.1371,2.1455,825600.0],["1990-09-04",2.1204,2.1371,2.0787,2.1037,1200000.0],["1990-09-05",2.1121,2.1204,2.0703,2.0954,650400.0],["1990-09-06",2.0787,2.0954,2.0369,2.0536,995200.0],["1990-09-07",2.0286,2.0453,2.0286,2.0369,1249600.0],["1990-09-10",2.0369,2.062,2.0286,2.0369,1487200.0],["1990-09-11",2.0369,2.0369,2.0035,2.0035,1441600.0],["1990-09-12",2.0119,2.0119,1.9201,1.9868,1817600.0],["1990-09-13",1.9868,1.9868,1.8783,1.8867,2957600.0],["1990-09-14",1.8867,1.895,1.7948,1.8199,1714400.0],["1990-09-17",1.8032,1.8199,1.7698,1.8115,989600.0],["1990-09-18",1.8032,1.8115,1.7781,1.8115,2436800.0],["1990-09-19",1.8115,1.895,1.8032,1.895,608000.0],["1990-09-20",1.8783,1.8783,1.8032,1.8533,1786400.0],["1990-09-21",1.8533,1.9451,1.8366,1.9201,1345600.0],["1990-09-24",1.9451,1.9702,1.9201,1.9702,492800.0],["1990-09-25",1.9732,2.0571,1.9732,2.0487,1311200.0],["1990-09-26",2.0655,2.0823,1.9648,2.0152,1675200.0],["1990-09-27",2.0236,2.0236,1.906,1.9564,1396800.0],["1990-09-28",1.9396,1.948,1.8892,1.9144,1788800.0],["1990-10-01",1.9228,2.0403,1.9228,2.0319,1548000.0],["1990-10-02",2.0403,2.0655,2.0319,2.0403,1879200.0],["1990-10-03",2.0319,2.0403,1.9648,1.9732,1513600.0],["1990-10-04",1.9648,1.9648,1.8976,1.9312,1292000.0],["1990-10-05",1.9144,1.9228,1.8892,1.9228,809600.0],["1990-10-08",1.9312,1.9396,1.8976,1.9228,591200.0],["1990-10-09",1.9144,1.9144,1.8136,1.8136,1024000.0],["1990-10-10",1.8052,1.8724,1.7801,1.7968,901600.0],["1990-10-11",1.822,1.8472,1.6373,1.7045,4837600.0],["1990-10-12",1.7213,1.864,1.7129,1.8304,2066400.0],["1990-10-15",1.8556,1.8724,1.7885,1.8388,1589600.0],["1990-10-16",1.8472,1.8556,1.822,1.822,1168000.0],["1990-10-17",1.8304,1.8472,1.8052,1.822,775200.0],["1990-10-18",1.8472,1.906,1.8304,1.8976,932800.0],["1990-10-19",1.906,1.948,1.906,1.9396,1765600.0],["1990-10-22",1.9396,1.9984,1.9312,1.9816,1254400.0],["1990-10-23",1.9732,1.9816,1.8892,1.8976,1348800.0],["1990-10-24",1.8724,1.8724,1.7968,1.8052,1361600.0],["1990-10-25",1.8136,1.822,1.7381,1.7381,1630400.0],["1990-10-26",1.7213,1.7381,1.6709,1.6793,1832000.0],["1990-10-29",1.6709,1.7297,1.6709,1.6877,1900000.0],["1990-10-30",1.6793,1.6793,1.5785,1.6121,3873600.0],["1990-10-31",1.6121,1.6205,1.5282,1.545,1953600.0],["1990-11-01",1.5282,1.5534,1.4694,1.503,4916000.0],["1990-11-02",1.5282,1.7633,1.503,1.7633,7252800.0],["1990-11-05",1.7968,1.8892,1.7968,1.8808,4068000.0],["1990-11-06",1.8976,1.8976,1.8136,1.8388,2788800.0],["1990-11-07",1.822,1.8472,1.7549,1.7633,1316000.0],["1990-11-08",1.7549,1.7801,1.7297,1.7465,1545600.0],["1990-11-09",1.7633,1.8304,1.7549,1.822,1478400.0],["1990-11-12",1.8472,1.948,1.8136,1.948,3618400.0],["1990-11-13",1.9564,2.0823,1.9228,2.0739,2942400.0],["1990-11-14",2.0739,2.2251,2.0487,2.2251,4479200.0],["1990-11-15",2.1999,2.3006,2.1915,2.2503,4038400.0],["1990-11-16",2.2419,2.2922,2.2335,2.2838,2382400.0],["1990-11-19",2.2838,2.3258,2.2335,2.2503,2540800.0],["1990-11-20",2.2335,2.2419,2.1411,2.1411,2694400.0],["1990-11-21",2.1411,2.1579,2.1243,2.1411,1872800.0],["1990-11-23",2.1579,2.1579,2.1327,2.1495,1426400.0],["1990-11-26",2.1327,2.2503,2.1243,2.2503,1806400.0],["1990-11-27",2.2503,2.2754,2.2251,2.2587,1516800.0],["1990-11-28",2.2754,2.2754,2.2419,2.2503,1062400.0],["1990-11-29",2.2335,2.2587,2.2167,2.2335,1121600.0],["1990-11-30",2.2167,2.2419,2.1663,2.2167,1087200.0],["1990-12-03",2.2419,2.2503,2.1663,2.1747,841600.0],["1990-12-04",2.1831,2.2167,2.1495,2.1915,860800.0],["1990-12-05",2.1915,2.3006,2.1747,2.2922,2754400.0],["1990-12-06",2.3258,2.3342,2.2083,2.2251,1250400.0],["1990-12-07",2.1915,2.2083,2.1495,2.1747,833600.0],["1990-12-10",2.1495,2.1831,2.1243,2.1579,1269600.0],["1990-12-11",2.1495,2.1747,2.1327,2.1579,1008800.0],["1990-12-12",2.1747,2.2419,2.1579,2.2335,474400.0],["1990-12-13",2.2335,2.2503,2.2167,2.2503,1559200.0],["1990-12-14",2.2503,2.2503,2.2083,2.2167,2365600.0],["1990-12-17",2.2167,2.2419,2.1831,2.2335,668800.0],["1990-12-18",2.2167,2.351,2.2167,2.351,1197600.0],["1990-12-19",2.3678,2.4434,2.3342,2.3426,2120800.0],["1990-12-20",2.309,2.3678,2.2838,2.3678,1289600.0],["1990-12-21",2.3846,2.3846,2.3426,2.3678,621600.0],["1990-12-24",2.3678,2.3846,2.351,2.351,218400.0],["1990-12-26",2.3885,2.3885,2.3632,2.38,48800.0],["1990-12-27",2.3632,2.3885,2.2956,2.3294,439200.0],["1990-12-28",2.3125,2.3378,2.2956,2.3378,298400.0],["1990-12-31",2.2956,2.3716,2.2956,2.3547,573600.0],["1991-01-02",2.3632,2.4307,2.3294,2.3632,2486400.0],["1991-01-03",2.3547,2.38,2.3294,2.3378,586400.0],["1991-01-04",2.3125,2.3378,2.2956,2.3378,528800.0],["1991-01-07",2.3041,2.321,2.2028,2.2197,2004000.0],["1991-01-08",2.2197,2.245,2.1606,2.1691,2137600.0],["1991-01-09",2.1775,2.2113,2.1353,2.1437,732000.0],["1991-01-10",2.1353,2.1775,2.1353,2.1522,318400.0],["1991-01-11",2.1606,2.1606,2.1353,2.1353,474400.0],["1991-01-14",2.1184,2.1944,2.0847,2.1944,1606400.0],["1991-01-15",2.2113,2.2872,2.2113,2.2703,2752800.0],["1991-01-16",2.2619,2.38,2.2619,2.38,2151200.0],["1991-01-17",2.4476,2.4813,2.4476,2.4813,5162400.0],["1991-01-18",2.456,2.4644,2.3885,2.3885,1185600.0],["1991-01-21",2.3885,2.4391,2.3716,2.4307,1392000.0],["1991-01-22",2.4391,2.4391,2.3716,2.3885,1005600.0],["1991-01-23",2.3632,2.3885,2.3294,2.3378,908000.0],["1991-01-24",2.3632,2.4729,2.3632,2.456,2802400.0],["1991-01-25",2.4729,2.5235,2.4307,2.4307,1582400.0],["1991-01-28",2.4476,2.4476,2.4054,2.4054,663200.0],["1991-01-29",2.3969,2.4222,2.3969,2.4054,310400.0],["1991-01-30",2.4222,2.4391,2.4054,2.4307,2396000.0],["1991-01-31",2.4307,2.4307,2.4054,2.4222,2240800.0],["1991-02-01",2.4476,2.4729,2.4138,2.4307,1925600.0],["1991-02-04",2.4391,2.5826,2.4222,2.5742,1934400.0],["1991-02-05",2.591,2.6839,2.5826,2.6417,1556800.0],["1991-02-06",2.6501,2.7345,2.6248,2.7092,2336000.0],["1991-02-07",2.6923,2.802,2.6923,2.743,2140800.0],["1991-02-08",2.7261,2.7514,2.7176,2.743,1360000.0],["1991-02-11",2.7092,2.878,2.7092,2.878,3297600.0],["1991-02-12",2.878,2.954,2.8442,2.8949,2668800.0],["1991-02-13",2.8949,2.8949,2.8611,2.8696,509600.0],["1991-02-14",2.878,2.8949,2.6839,2.6923,1408000.0],["1991-02-15",2.7008,2.743,2.7008,2.7261,1356000.0],["1991-02-19",2.7261,2.7936,2.7261,2.7852,2541600.0],["1991-02-20",2.7683,2.802,2.7514,2.7767,475200.0],["1991-02-21",2.7852,2.8442,2.7514,2.802,1040000.0],["1991-02-22",2.8105,2.8442,2.7936,2.7936,499200.0],["1991-02-25",2.8274,2.8358,2.7345,2.743,1208000.0],["1991-02-26",2.7345,2.7514,2.7008,2.7176,616800.0],["1991-02-27",2.7092,2.7345,2.7008,2.7261,754400.0],["1991-02-28",2.743,2.7852,2.7008,2.7852,1152000.0],["1991-03-01",2.7683,2.7683,2.7345,2.743,1148000.0],["1991-03-04",2.7598,2.7598,2.7176,2.7261,1910400.0],["1991-03-05",2.7514,2.8527,2.7345,2.8527,1348000.0],["1991-03-06",2.8442,2.8696,2.8274,2.8358,797600.0],["1991-03-07",2.8442,2.8527,2.8274,2.8442,388800.0],["1991-03-08",2.8527,2.9455,2.8442,2.9371,1456000.0],["1991-03-11",2.9202,2.9877,2.9202,2.9877,676000.0],["1991-03-12",2.9877,2.9877,2.9455,2.9455,946400.0],["1991-03-13",2.9624,3.1228,2.954,3.1059,1708800.0],["1991-03-14",3.1228,3.1565,3.0552,3.1143,1708000.0],["1991-03-15",3.1228,3.1903,3.1228,3.1734,1145600.0],["1991-03-18",3.1903,3.2578,3.1734,3.2325,1627200.0],["1991-03-19",3.2072,3.2578,3.1903,3.2494,2460000.0],["1991-03-20",3.224,3.2578,3.224,3.2578,1272800.0],["1991-03-21",3.2578,3.2916,3.1565,3.1818,2132000.0],["1991-03-22",3.1059,3.2156,3.0974,3.165,5261600.0],["1991-03-25",3.1602,3.211,3.1602,3.1772,1784000.0],["1991-03-26",3.2026,3.228,3.2026,3.2026,2556000.0],["1991-03-27",3.2195,3.2195,3.1433,3.1517,1256800.0],["1991-03-28",3.1602,3.1602,3.084,3.084,3204000.0],["1991-04-01",3.084,3.0924,2.9823,2.9823,1681600.0],["1991-04-02",3.0077,3.0162,2.9653,2.9908,2789600.0],["1991-04-03",2.9992,3.0755,2.9908,2.9908,4720000.0],["1991-04-04",2.9908,3.0331,2.9908,2.9908,620000.0],["1991-04-05",3.0077,3.0162,2.9653,2.9992,3204800.0],["1991-04-08",2.9823,3.0162,2.9823,3.0162,1467200.0],["1991-04-09",3.0247,3.0331,2.9823,2.9992,1162400.0],["1991-04-10",2.9992,3.0501,2.9823,3.0501,1692800.0],["1991-04-11",3.084,3.3381,3.0585,3.3297,6480000.0],["1991-04-12",3.3381,3.3551,3.2026,3.2026,2788000.0],["1991-04-15",3.2026,3.2195,3.1517,3.1941,1716800.0],["1991-04-16",3.2195,3.2958,3.2026,3.2788,1689600.0],["1991-04-17",3.2958,3.3636,3.2958,3.3127,1619200.0],["1991-04-18",3.3212,3.3636,3.2958,3.3466,2142400.0],["1991-04-19",3.3381,3.3466,3.2788,3.2788,1011200.0],["1991-04-22",3.2788,3.2788,3.2026,3.211,1906400.0],["1991-04-23",3.228,3.228,3.1602,3.1687,2344800.0],["1991-04-24",3.1856,3.1856,3.0924,3.1179,1809600.0],["1991-04-25",3.1179,3.1687,3.067,3.1433,2713600.0],["1991-04-26",3.1094,3.1602,3.1009,3.1517,948800.0],["1991-04-29",3.1687,3.1941,3.1517,3.1856,1740000.0],["1991-04-30",3.1517,3.2449,3.1517,3.2195,4983200.0],["1991-05-01",3.2195,3.2704,3.2195,3.2534,2575200.0],["1991-05-02",3.2704,3.2788,3.2534,3.2534,670400.0],["1991-05-03",3.2534,3.2704,3.2449,3.2704,1164800.0],["1991-05-06",3.2449,3.2619,3.1517,3.1687,1652800.0],["1991-05-07",3.1856,3.2111,3.1517,3.1517,869600.0],["1991-05-08",3.1348,3.1602,3.0924,3.1433,1380800.0],["1991-05-09",3.1517,3.2026,3.1348,3.1772,1553600.0],["1991-05-10",3.1772,3.1941,3.1602,3.1772,1023200.0],["1991-05-13",3.1772,3.1856,3.1517,3.1687,872800.0],["1991-05-14",3.1687,3.1772,3.084,3.1094,1536000.0],["1991-05-15",3.1009,3.1009,2.9823,3.0162,1918400.0],["1991-05-16",3.0162,3.0331,2.9908,3.0162,2773600.0],["1991-05-17",2.9908,3.0162,2.9315,3.0162,3231200.0],["1991-05-20",2.9992,3.0162,2.9992,3.0162,820000.0],["1991-05-21",3.0162,3.0247,2.9992,3.0162,1311200.0],["1991-05-22",3.0162,3.0162,2.9992,2.9992,2997600.0],["1991-05-23",3.0077,3.0162,2.8467,2.8552,5101600.0],["1991-05-24",2.8637,2.8722,2.8044,2.8298,6970400.0],["1991-05-28",2.8383,2.8891,2.8383,2.8891,6316000.0],["1991-05-29",2.9145,3.084,2.906,3.0247,6728000.0],["1991-05-30",3.0501,3.1348,3.0331,3.1009,2820800.0],["1991-05-31",3.1009,3.1856,3.1009,3.1856,2661600.0],["1991-06-03",3.1687,3.3381,3.1687,3.3381,1820000.0],["1991-06-04",3.3297,3.3381,3.2534,3.3042,1691200.0],["1991-06-05",3.2958,3.372,3.2873,3.3212,1597600.0],["1991-06-06",3.3127,3.372,3.3042,3.372,1295200.0],["1991-06-07",3.3551,3.3636,3.3212,3.3551,636800.0],["1991-06-10",3.3466,3.3636,3.3297,3.3466,855200.0],["1991-06-11",3.3297,3.3805,3.3297,3.372,1378400.0],["1991-06-12",3.3636,3.372,3.2873,3.3127,1494400.0],["1991-06-13",3.2958,3.3127,3.2873,3.2958,2404800.0],["1991-06-14",3.3297,3.372,3.3127,3.3466,1303200.0],["1991-06-17",3.372,3.372,3.3381,3.3381,280000.0],["1991-06-18",3.3381,3.3636,3.2958,3.3212,1408800.0],["1991-06-19",3.3212,3.3212,3.2534,3.2704,1196800.0],["1991-06-20",3.2619,3.2873,3.2449,3.2788,693600.0],["1991-06-21",3.2534,3.2958,3.2534,3.2704,852000.0],["1991-06-24",3.2788,3.3042,3.2449,3.2449,805600.0],["1991-06-25",3.2579,3.2579,3.1728,3.1813,1332800.0],["1991-06-26",3.1728,3.1813,3.1218,3.1303,2676800.0],["1991-06-27",3.1303,3.1473,3.0367,3.0622,1710400.0],["1991-06-28",3.0537,3.0792,2.9942,3.0452,1448800.0],["1991-07-01",3.0367,3.1218,3.0367,3.1218,1470400.0],["1991-07-02",3.1048,3.1558,3.1048,3.1133,1637600.0],["1991-07-03",3.0963,3.1133,3.0452,3.0792,1012000.0],["1991-07-05",3.0707,3.0707,3.0367,3.0452,993600.0],["1991-07-08",3.0452,3.0537,3.0367,3.0452,672800.0],["1991-07-09",3.0537,3.0537,3.0112,3.0367,1096800.0],["1991-07-10",3.0197,3.0537,2.9942,3.0197,1871200.0],["1991-07-11",3.0282,3.0452,2.9857,3.0197,1619200.0],["1991-07-12",3.0282,3.1643,3.0112,3.1558,1915200.0],["1991-07-15",3.1813,3.2153,3.1728,3.1898,1630400.0],["1991-07-16",3.1983,3.2664,3.1983,3.2494,3912000.0],["1991-07-17",3.2579,3.3514,3.2579,3.3514,1915200.0],["1991-07-18",3.3429,3.4705,3.3259,3.4705,3773600.0],["1991-07-19",3.4535,3.4535,3.377,3.4025,2522400.0],["1991-07-22",3.4025,3.4195,3.3429,3.3684,1189600.0],["1991-07-23",3.3514,3.3599,3.2834,3.2919,1173600.0],["1991-07-24",3.3089,3.3089,3.2153,3.2323,2896000.0],["1991-07-25",3.2323,3.2409,3.2068,3.2153,2267200.0],["1991-07-26",3.2409,3.3174,3.2238,3.3089,2455200.0],["1991-07-29",3.2919,3.3684,3.2834,3.3344,1003200.0],["1991-07-30",3.3344,3.377,3.3344,3.3684,2763200.0],["1991-07-31",3.3855,3.394,3.3344,3.3599,2544800.0],["1991-08-01",3.377,3.377,3.3344,3.3429,1366400.0],["1991-08-02",3.3685,3.3855,3.3344,3.3599,1595200.0],["1991-08-05",3.3599,3.3599,3.3344,3.3344,229600.0],["1991-08-06",3.3599,3.3599,3.3259,3.3259,1692800.0],["1991-08-07",3.3514,3.3684,3.3174,3.3174,1636000.0],["1991-08-08",3.3259,3.3429,3.2749,3.3004,1643200.0],["1991-08-09",3.3004,3.377,3.3004,3.3684,1800000.0],["1991-08-12",3.3599,3.411,3.3514,3.3684,1582400.0],["1991-08-13",3.3855,3.3855,3.3514,3.3684,1384000.0],["1991-08-14",3.3684,3.411,3.3514,3.4025,1535200.0],["1991-08-15",3.3684,3.4705,3.3684,3.428,2615200.0],["1991-08-16",3.4195,3.5131,3.4195,3.5131,1764800.0],["1991-08-19",3.3004,3.4875,3.3004,3.428,1461600.0],["1991-08-20",3.4705,3.5045,3.4365,3.445,1116000.0],["1991-08-21",3.479,3.5131,3.4535,3.479,1060000.0],["1991-08-22",3.496,3.5556,3.4705,3.5556,820800.0],["1991-08-23",3.5216,3.6236,3.5045,3.6066,1430400.0],["1991-08-26",3.5896,3.6577,3.5896,3.6236,512800.0],["1991-08-27",3.6406,3.6917,3.6236,3.6747,1248000.0],["1991-08-28",3.6492,3.7257,3.6492,3.7087,1350400.0],["1991-08-29",3.7172,3.8023,3.7172,3.8023,1526400.0],["1991-08-30",3.7938,3.8363,3.7767,3.7938,991200.0],["1991-09-03",3.7938,3.7938,3.6917,3.6917,1359200.0],["1991-09-04",3.7002,3.7087,3.6577,3.6662,1522400.0],["1991-09-05",3.6662,3.6832,3.5896,3.5896,1371200.0],["1991-09-06",3.5896,3.6066,3.5556,3.5896,2083200.0],["1991-09-09",3.5556,3.5556,3.4705,3.496,1512800.0],["1991-09-10",3.4535,3.4705,3.3174,3.377,1444800.0],["1991-09-11",3.3855,3.4195,3.3684,3.4025,2090400.0],["1991-09-12",3.411,3.4705,3.411,3.4535,702400.0],["1991-09-13",3.5045,3.5471,3.462,3.5471,1256800.0],["1991-09-16",3.5301,3.6236,3.5301,3.6151,1610400.0],["1991-09-17",3.6406,3.6747,3.6236,3.6492,1590400.0],["1991-09-18",3.6492,3.6747,3.6406,3.6747,892000.0],["1991-09-19",3.6747,3.6917,3.6406,3.6577,1902400.0],["1991-09-20",3.6747,3.6917,3.6406,3.6747,1727200.0],["1991-09-23",3.6917,3.7002,3.6577,3.6917,724000.0],["1991-09-24",3.6917,3.6917,3.6577,3.6917,1563200.0],["1991-09-25",3.6961,3.7047,3.6705,3.7047,766400.0],["1991-09-26",3.7047,3.7047,3.679,3.6961,384000.0],["1991-09-27",3.7047,3.7388,3.6876,3.7388,507200.0],["1991-09-30",3.7217,3.8071,3.7132,3.7986,726400.0],["1991-10-01",3.79,3.8071,3.7729,3.7729,614400.0],["1991-10-02",3.7729,3.8071,3.7729,3.7815,312000.0],["1991-10-03",3.8071,3.8071,3.7217,3.7217,705600.0],["1991-10-04",3.7217,3.7644,3.7217,3.7217,380800.0],["1991-10-07",3.7388,3.7388,3.6364,3.6534,1564800.0],["1991-10-08",3.6364,3.6534,3.6193,3.6364,427200.0],["1991-10-09",3.6278,3.6534,3.5681,3.5766,1578400.0],["1991-10-10",3.5766,3.6193,3.5681,3.5852,1252800.0],["1991-10-11",3.6193,3.6193,3.5937,3.6193,612800.0],["1991-10-14",3.6193,3.7047,3.6193,3.6876,416000.0],["1991-10-15",3.7047,3.7388,3.6364,3.7388,1048000.0],["1991-10-16",3.7388,3.7986,3.7303,3.7986,1010400.0],["1991-10-17",3.8071,3.8412,3.7729,3.8327,1651200.0],["1991-10-18",3.8242,3.9266,3.8242,3.901,2145600.0],["1991-10-21",3.8925,3.901,3.8412,3.8583,1440000.0],["1991-10-22",3.8583,3.8925,3.8412,3.8498,1110400.0],["1991-10-23",3.8412,3.8754,3.8242,3.8412,1448800.0],["1991-10-24",3.8583,3.8583,3.7729,3.7729,2275200.0],["1991-10-25",3.7729,3.8242,3.7559,3.8242,2130400.0],["1991-10-28",3.8242,3.9181,3.79,3.901,2590400.0],["1991-10-29",3.9095,3.9949,3.8839,3.9607,2749600.0],["1991-10-30",3.9437,4.0973,3.9437,4.0717,2317600.0],["1991-10-31",4.0461,4.0973,4.0461,4.0973,924800.0],["1991-11-01",4.0973,4.0973,4.012,4.0461,2332800.0],["1991-11-04",4.0461,4.0973,4.0461,4.0802,451200.0],["1991-11-05",4.0632,4.0973,4.0632,4.0973,1042400.0],["1991-11-06",4.0802,4.0973,4.029,4.0376,2744800.0],["1991-11-07",4.029,4.1144,4.029,4.1144,2787200.0],["1991-11-08",4.1315,4.1485,4.0973,4.1059,1919200.0],["1991-11-11",4.0973,4.1229,4.0632,4.0888,1336800.0],["1991-11-12",4.0973,4.0973,4.012,4.029,1308800.0],["1991-11-13",4.012,4.0461,3.9778,4.0376,825600.0],["1991-11-14",4.029,4.0632,4.012,4.0461,539200.0],["1991-11-15",4.012,4.029,3.8242,3.8583,1147200.0],["1991-11-18",3.8242,3.8583,3.79,3.8242,2220800.0],["1991-11-19",3.8412,3.8412,3.7217,3.8242,1992000.0],["1991-11-20",3.8412,3.8925,3.79,3.79,1640800.0],["1991-11-21",3.8242,3.8754,3.79,3.8754,1624000.0],["1991-11-22",3.8412,3.8754,3.8242,3.8583,1466400.0],["1991-11-25",3.8412,3.9778,3.8412,3.9607,1776800.0],["1991-11-26",3.9778,4.029,3.9437,3.9949,1916800.0],["1991-11-27",3.9778,4.0632,3.9778,4.029,742400.0],["1991-11-29",4.0632,4.0802,4.029,4.0461,397600.0],["1991-12-02",4.029,4.0802,3.9949,4.0802,1669600.0],["1991-12-03",4.0973,4.1315,4.0632,4.0888,1456800.0],["1991-12-04",4.0973,4.1144,4.0632,4.0973,634400.0],["1991-12-05",4.0802,4.0973,4.0632,4.0717,802400.0],["1991-12-06",4.0632,4.0802,4.0461,4.0461,758400.0],["1991-12-09",4.0802,4.0802,4.029,4.0802,2125600.0],["1991-12-10",4.0461,4.1315,4.0461,4.0973,1342400.0],["1991-12-11",4.1144,4.1485,4.0802,4.1485,2230400.0],["1991-12-12",4.1485,4.1656,4.1315,4.1656,2892800.0],["1991-12-13",4.1656,4.1827,4.1485,4.1827,805600.0],["1991-12-16",4.1827,4.2168,4.1485,4.1656,1162400.0],["1991-12-17",4.1485,4.1827,4.012,4.0205,1920000.0],["1991-12-18",4.012,4.0802,3.9949,4.0632,865600.0],["1991-12-19",4.0461,4.1315,4.0461,4.0973,1020800.0],["1991-12-20",4.1144,4.1485,4.0973,4.1229,635200.0],["1991-12-23",4.1315,4.1315,4.0632,4.0973,1168000.0],["1991-12-24",4.0973,4.1656,4.0973,4.1315,584000.0],["1991-12-26",4.1801,4.2315,4.1459,4.2229,1230400.0],["1991-12-27",4.2486,4.2486,4.2144,4.2315,423200.0],["1991-12-30",4.2144,4.3857,4.2144,4.3686,849600.0],["1991-12-31",4.3857,4.4028,4.3514,4.4028,1078400.0],["1992-01-02",4.3857,4.3857,4.3172,4.3686,1198400.0],["1992-01-03",4.3686,4.4028,4.3514,4.4028,711200.0],["1992-01-06",4.3857,4.4028,4.3343,4.3686,708800.0],["1992-01-07",4.3514,4.3686,4.3,4.3343,1229600.0],["1992-01-08",4.3172,4.3686,4.3,4.3686,733600.0],["1992-01-09",4.3686,4.4542,4.3343,4.42,1294400.0],["1992-01-10",4.42,4.4371,4.3086,4.3514,1412000.0],["1992-01-13",4.3172,4.3172,4.2658,4.3,1050400.0],["1992-01-14",4.2829,4.3514,4.2658,4.3172,1902400.0],["1992-01-15",4.3343,4.4028,4.3172,4.4028,857600.0],["1992-01-16",4.42,4.42,4.3343,4.3857,1020800.0],["1992-01-17",4.3686,4.3857,4.3,4.3,992800.0],["1992-01-20",4.3172,4.3172,4.1801,4.1887,1498400.0],["1992-01-21",4.2144,4.2144,4.0688,4.1116,4923200.0],["1992-01-22",4.1287,4.2144,4.1116,4.1887,1668800.0],["1992-01-23",4.2144,4.2144,4.1459,4.1544,1969600.0],["1992-01-24",4.163,4.163,4.1287,4.1373,996000.0],["1992-01-27",4.163,4.163,4.0602,4.1116,1771200.0],["1992-01-28",4.1116,4.1459,4.0259,4.0431,3709600.0],["1992-01-29",4.0431,4.0945,4.0088,4.0259,2196000.0],["1992-01-30",4.0431,4.163,4.0431,4.1459,2960800.0],["1992-01-31",4.1459,4.163,4.0773,4.1373,1756000.0],["1992-02-03",4.1287,4.3,4.1287,4.2829,5880000.0],["1992-02-04",4.2658,4.3343,4.2315,4.3343,1191200.0],["1992-02-05",4.3343,4.4714,4.3343,4.4371,2293600.0],["1992-02-06",4.4371,4.4371,4.3857,4.4371,1487200.0],["1992-02-07",4.4371,4.4542,4.3514,4.4371,1868800.0],["1992-02-10",4.4371,4.4542,4.4028,4.4542,840000.0],["1992-02-11",4.4542,4.4542,4.42,4.4371,1342400.0],["1992-02-12",4.42,4.5227,4.42,4.5056,880800.0],["1992-02-13",4.5227,4.5399,4.4714,4.4714,1112000.0],["1992-02-14",4.4714,4.5227,4.4714,4.4971,988000.0],["1992-02-18",4.5056,4.5056,4.3343,4.3343,1235200.0],["1992-02-19",4.3514,4.3857,4.2829,4.3857,1467200.0],["1992-02-20",4.3686,4.4714,4.3686,4.42,2447200.0],["1992-02-21",4.4542,4.4542,4.3429,4.3771,842400.0],["1992-02-24",4.3514,4.3686,4.3172,4.3686,1070400.0],["1992-02-25",4.3686,4.3857,4.3343,4.3857,552000.0],["1992-02-26",4.3686,4.4028,4.3686,4.3857,1428000.0],["1992-02-27",4.3686,4.3857,4.3343,4.3514,611200.0],["1992-02-28",4.3686,4.4371,4.3343,4.3857,971200.0],["1992-03-02",4.4114,4.4371,4.3857,4.42,613600.0],["1992-03-03",4.42,4.42,4.3857,4.4114,225600.0],["1992-03-04",4.42,4.42,4.3686,4.3857,506400.0],["1992-03-05",4.3857,4.3857,4.2658,4.2915,1916800.0],["1992-03-06",4.3,4.3,4.2315,4.2658,1222400.0],["1992-03-09",4.2658,4.2658,4.2144,4.2229,1052800.0],["1992-03-10",4.2315,4.2486,4.1887,4.2315,2656800.0],["1992-03-11",4.2315,4.2486,4.1972,4.2144,1409600.0],["1992-03-12",4.1972,4.2144,4.163,4.1972,850400.0],["1992-03-13",4.2315,4.2658,4.1972,4.2658,1004000.0],["1992-03-16",4.2658,4.2658,4.2144,4.2401,672000.0],["1992-03-17",4.2486,4.2486,4.1801,4.1972,1096800.0],["1992-03-18",4.1972,4.2144,4.163,4.1887,714400.0],["1992-03-19",4.1972,4.1972,4.163,4.1972,784800.0],["1992-03-20",4.2144,4.2144,4.1972,4.1972,328800.0],["1992-03-23",4.2144,4.3,4.1972,4.2658,908000.0],["1992-03-24",4.3172,4.3343,4.2658,4.2743,849600.0],["1992-03-25",4.3,4.3172,4.2658,4.3172,331200.0],["1992-03-26",4.3316,4.3488,4.3144,4.3144,539200.0],["1992-03-27",4.3144,4.3488,4.2972,4.3316,928800.0],["1992-03-30",4.3316,4.4519,4.2972,4.4176,1566400.0],["1992-03-31",4.4347,4.4519,4.4004,4.4176,672800.0],["1992-04-01",4.4176,4.5035,4.4004,4.4863,1848000.0],["1992-04-02",4.5035,4.5035,4.4004,4.4004,1721600.0],["1992-04-03",4.4004,4.4176,4.3488,4.366,1570400.0],["1992-04-06",4.366,4.3832,4.3144,4.3402,782400.0],["1992-04-07",4.3316,4.3488,4.2371,4.2629,1387200.0],["1992-04-08",4.2285,4.3144,4.2285,4.28,2653600.0],["1992-04-09",4.2972,4.3832,4.2972,4.3832,824000.0],["1992-04-10",4.3832,4.4347,4.3832,4.4176,738400.0],["1992-04-13",4.4347,4.5035,4.409,4.4863,1026400.0],["1992-04-14",4.4863,4.6582,4.4863,4.6582,1680800.0],["1992-04-15",4.641,4.7098,4.6238,4.641,1573600.0],["1992-04-16",4.641,4.6754,4.6066,4.6238,1146400.0],["1992-04-20",4.6238,4.6238,4.5723,4.5723,1004800.0],["1992-04-21",4.6238,4.6238,4.5379,4.5379,740800.0],["1992-04-22",4.5379,4.6066,4.5379,4.5894,1165600.0],["1992-04-23",4.6066,4.641,4.5551,4.5723,868800.0],["1992-04-24",4.6066,4.6066,4.5723,4.6066,982400.0],["1992-04-27",4.5894,4.5894,4.5723,4.5894,361600.0],["1992-04-28",4.5894,4.6066,4.5551,4.6066,1403200.0],["1992-04-29",4.6066,4.7098,4.5894,4.6754,1587200.0],["1992-04-30",4.7098,4.8473,4.6926,4.8473,2144800.0],["1992-05-01",4.8473,4.8473,4.6582,4.7441,3062400.0],["1992-05-04",4.7441,4.7613,4.7012,4.7441,2372800.0],["1992-05-05",4.7441,4.7441,4.7098,4.7098,1516000.0],["1992-05-06",4.7098,4.7785,4.7098,4.7785,2509600.0],["1992-05-07",4.7957,4.8129,4.7098,4.7527,950400.0],["1992-05-08",4.7613,4.7613,4.727,4.7613,1289600.0],["1992-05-11",4.7613,4.7613,4.6926,4.727,3707200.0],["1992-05-12",4.7098,4.7441,4.6238,4.6238,1983200.0],["1992-05-13",4.6238,4.6582,4.5207,4.598,2020800.0],["1992-05-14",4.641,4.7613,4.5723,4.6066,876000.0],["1992-05-15",4.641,4.6754,4.5723,4.641,410400.0],["1992-05-18",4.6754,4.8129,4.641,4.7613,1128400.0],["1992-05-19",4.7613,4.7613,4.7098,4.7441,362400.0],["1992-05-20",4.7441,4.8473,4.7441,4.8129,1412000.0],["1992-05-21",4.8473,4.8473,4.7785,4.8473,1046000.0],["1992-05-22",4.7785,4.8473,4.7785,4.8473,509200.0],["1992-05-26",4.8473,4.8473,4.7957,4.8129,836400.0],["1992-05-27",4.8473,5.0535,4.8129,5.002,1081600.0],["1992-05-28",5.0535,5.1911,5.0535,5.1567,3738000.0],["1992-05-29",5.1395,5.1739,5.0535,5.1051,3315600.0],["1992-06-01",5.0535,5.1911,5.0364,5.1739,1104800.0],["1992-06-02",5.2254,5.3286,5.1739,5.2598,2820400.0],["1992-06-03",5.277,5.3286,5.2426,5.2598,2130800.0],["1992-06-04",5.3114,5.3114,5.2254,5.2426,2713600.0],["1992-06-05",5.2254,5.2254,5.0707,5.0879,1934000.0],["1992-06-08",5.1051,5.1051,4.9332,4.9676,2280400.0],["1992-06-09",4.9504,4.9848,4.8129,4.8473,2222400.0],["1992-06-10",4.8301,4.8817,4.8301,4.8645,1222800.0],["1992-06-11",4.8301,4.8645,4.8129,4.8301,438000.0],["1992-06-12",4.8816,4.916,4.8645,4.8988,1749600.0],["1992-06-15",4.8988,4.916,4.8645,4.916,317200.0],["1992-06-16",4.9332,5.002,4.916,4.9504,1931200.0],["1992-06-17",4.9504,5.002,4.8817,4.8817,2940800.0],["1992-06-18",4.8988,4.9848,4.8645,4.9504,1312800.0],["1992-06-19",4.9848,4.9848,4.9332,4.9676,2760800.0],["1992-06-22",4.9676,4.9676,4.7957,4.8129,542800.0],["1992-06-23",4.7957,4.8473,4.7785,4.7785,623600.0],["1992-06-24",4.8129,4.8301,4.7785,4.7957,520400.0],["1992-06-25",4.8626,4.8971,4.8454,4.8971,1451600.0],["1992-06-26",4.8971,4.8971,4.8454,4.8971,554800.0],["1992-06-29",4.8971,4.9143,4.8626,4.8799,902800.0],["1992-06-30",4.8971,4.9488,4.8799,4.9316,683600.0],["1992-07-01",4.9488,5.0523,4.9488,5.0523,1604800.0],["1992-07-02",5.0695,5.104,5.0006,5.035,1822000.0],["1992-07-06",5.0695,5.104,5.035,5.0868,488800.0],["1992-07-07",5.0868,5.173,5.0523,5.1213,2972800.0],["1992-07-08",5.1557,5.1902,5.0695,5.104,2035600.0],["1992-07-09",5.0868,5.1385,5.0868,5.104,1401600.0],["1992-07-10",5.1385,5.2075,5.104,5.2075,748400.0],["1992-07-13",5.2075,5.242,5.1385,5.1902,570800.0],["1992-07-14",5.2075,5.2247,5.173,5.2075,4295200.0],["1992-07-15",5.2075,5.2075,5.1385,5.1385,912400.0],["1992-07-16",5.1385,5.173,4.9833,5.035,4622800.0],["1992-07-17",4.9833,5.0178,4.8109,4.8281,2243200.0],["1992-07-20",4.7592,4.8281,4.7247,4.7764,1842000.0],["1992-07-21",4.8109,4.8109,4.6384,4.7764,492800.0],["1992-07-22",4.7764,4.8281,4.7074,4.7764,1214400.0],["1992-07-23",4.8281,4.8281,4.7247,4.7764,780400.0],["1992-07-24",4.7764,4.7936,4.7419,4.7764,441600.0],["1992-07-27",4.7936,4.8109,4.7592,4.7936,563200.0],["1992-07-28",4.7592,4.9143,4.7592,4.9143,848000.0],["1992-07-29",4.8971,5.035,4.8971,5.035,1178400.0],["1992-07-30",5.035,5.1213,5.0006,5.0523,1265200.0],["1992-07-31",5.0178,5.0695,4.9661,5.035,594800.0],["1992-08-03",5.035,5.035,4.9833,4.9833,486400.0],["1992-08-04",5.0178,5.0178,4.9833,5.0178,1028000.0],["1992-08-05",4.9833,5.104,4.9833,5.0695,627200.0],["1992-08-06",5.104,5.104,5.035,5.0695,855600.0],["1992-08-07",5.035,5.0868,5.035,5.0523,612800.0],["1992-08-10",5.035,5.0868,4.9833,5.035,650800.0],["1992-08-11",5.035,5.0523,4.9833,5.035,192800.0],["1992-08-12",5.0178,5.0523,5.0006,5.0523,343200.0],["1992-08-13",5.0523,5.104,5.0178,5.104,267200.0],["1992-08-14",5.1213,5.2075,5.0695,5.2075,376800.0],["1992-08-17",5.173,5.2075,5.1557,5.1557,284800.0],["1992-08-18",5.1902,5.1902,5.1557,5.173,153200.0],["1992-08-19",5.173,5.1902,5.0178,5.035,468000.0],["1992-08-20",5.0695,5.1213,5.0178,5.1213,363600.0],["1992-08-21",5.1213,5.173,5.035,5.035,592000.0],["1992-08-24",5.0006,5.0178,4.8281,4.8454,769600.0],["1992-08-25",4.8281,4.8626,4.7247,4.8626,858800.0],["1992-08-26",4.8626,4.9316,4.7764,4.8971,467200.0],["1992-08-27",4.9316,5.0006,4.9143,4.9833,443200.0],["1992-08-28",5.0006,5.0006,4.9488,4.9833,228400.0],["1992-08-31",4.9833,5.0006,4.9316,4.9661,353600.0],["1992-09-01",5.0006,5.0695,4.9488,5.0523,385200.0],["1992-09-02",5.0178,5.104,5.0178,5.0868,358400.0],["1992-09-03",5.0695,5.1557,5.0695,5.1557,912400.0],["1992-09-04",5.173,5.2075,5.1213,5.1557,276800.0],["1992-09-08",5.2075,5.2075,5.1385,5.1557,231600.0],["1992-09-09",5.1902,5.1902,5.1385,5.1385,261200.0],["1992-09-10",5.1557,5.2075,5.1385,5.2075,371200.0],["1992-09-11",5.173,5.2247,5.173,5.2247,455200.0],["1992-09-14",5.2247,5.3109,5.2075,5.3109,648400.0],["1992-09-15",5.2765,5.3799,5.2592,5.3799,462000.0],["1992-09-16",5.3109,5.3627,5.2247,5.242,928800.0],["1992-09-17",5.2937,5.3109,5.2592,5.3109,749200.0],["1992-09-18",5.242,5.3454,5.242,5.3282,559600.0],["1992-09-21",5.3109,5.3627,5.2075,5.3454,9136000.0],["1992-09-22",5.3627,5.3627,5.242,5.242,272400.0],["1992-09-23",5.2764,5.2937,5.242,5.242,243600.0],["1992-09-24",5.2764,5.2764,5.2075,5.2764,706400.0],["1992-09-25",5.2917,5.2917,5.2225,5.2225,601200.0],["1992-09-28",5.2917,5.2917,5.1706,5.1879,528400.0],["1992-09-29",5.2052,5.2052,5.1533,5.1533,274400.0],["1992-09-30",5.1706,5.1879,5.0496,5.1014,1422400.0],["1992-10-01",5.1014,5.1014,4.9631,5.0323,1740000.0],["1992-10-02",5.0496,5.0842,5.015,5.0669,595200.0],["1992-10-05",5.0842,5.0842,4.9804,5.0842,766400.0],["1992-10-06",5.0842,5.136,5.0496,5.136,434000.0],["1992-10-07",5.136,5.1879,5.0842,5.0842,1016000.0],["1992-10-08",5.1187,5.1187,4.9977,5.0496,880000.0],["1992-10-09",5.0496,5.0496,4.9977,5.015,340400.0],["1992-10-12",5.0323,5.0323,4.9977,5.0323,1016800.0],["1992-10-13",5.0323,5.0496,5.015,5.0496,222000.0],["1992-10-14",5.0323,5.0669,4.9804,4.9804,1388000.0],["1992-10-15",4.9804,4.9977,4.8939,4.9458,1028400.0],["1992-10-16",4.9631,5.015,4.9112,4.9631,1171600.0],["1992-10-19",4.9804,5.015,4.9458,4.9631,861600.0],["1992-10-20",5.015,5.0842,4.9804,5.0496,766000.0],["1992-10-21",5.0842,5.136,5.0496,5.1014,2218400.0],["1992-10-22",5.136,5.136,5.0496,5.0842,1064400.0],["1992-10-23",5.0496,5.0842,4.9977,5.0496,922400.0],["1992-10-26",5.0496,5.0669,4.9977,5.0496,476800.0],["1992-10-27",5.0496,5.0496,4.9977,5.0323,628000.0],["1992-10-28",5.0323,5.0323,4.9804,4.9977,589200.0],["1992-10-29",5.015,5.0669,4.9804,5.0496,992000.0],["1992-10-30",5.0669,5.0669,4.9977,5.015,509200.0],["1992-11-02",5.0496,5.0496,5.015,5.015,934000.0],["1992-11-03",4.9804,5.0496,4.9804,5.015,1148400.0],["1992-11-04",4.9977,5.2225,4.9977,5.136,2573600.0],["1992-11-05",5.136,5.2744,5.1014,5.2744,1135600.0],["1992-11-06",5.2225,5.3263,5.2225,5.3263,1273200.0],["1992-11-09",5.3263,5.3954,5.2917,5.3954,1098800.0],["1992-11-10",5.3781,5.6375,5.3608,5.4819,1733200.0],["1992-11-11",5.5165,5.6029,5.4819,5.5857,1948400.0],["1992-11-12",5.5857,5.5857,5.4646,5.5165,1922800.0],["1992-11-13",5.5165,5.5165,5.3435,5.4819,550800.0],["1992-11-16",5.4819,5.4819,5.3781,5.4127,624800.0],["1992-11-17",5.4127,5.4473,5.3781,5.4473,508400.0],["1992-11-18",5.4473,5.5338,5.43,5.5338,1510000.0],["1992-11-19",5.5338,5.5338,5.4646,5.4646,467600.0],["1992-11-20",5.4992,5.5165,5.4646,5.4992,138000.0],["1992-11-23",5.4819,5.5338,5.4819,5.5338,514800.0],["1992-11-24",5.5684,5.6894,5.5165,5.6375,1802400.0],["1992-11-25",5.7067,5.8969,5.6548,5.845,1440400.0],["1992-11-27",5.8796,5.9142,5.8105,5.8796,742000.0],["1992-11-30",5.8796,5.9488,5.8796,5.9142,1206400.0],["1992-12-01",5.9488,6.1217,5.8796,6.1044,1896000.0],["1992-12-02",6.0699,6.0871,5.8969,5.9142,1336000.0],["1992-12-03",5.9661,5.9661,5.845,5.8623,890800.0],["1992-12-04",5.8796,5.8796,5.7932,5.845,1584800.0],["1992-12-07",5.8796,5.9315,5.8623,5.9315,220000.0],["1992-12-08",5.9315,6.0007,5.8969,6.0007,377600.0],["1992-12-09",5.9661,6.018,5.8796,5.8796,796000.0],["1992-12-10",5.9142,5.9315,5.8623,5.9142,367200.0],["1992-12-11",5.8623,5.8969,5.7932,5.8277,414000.0],["1992-12-14",5.7932,5.845,5.7413,5.7759,853200.0],["1992-12-15",5.7759,5.7759,5.6721,5.7067,602400.0],["1992-12-16",5.7067,5.7067,5.6029,5.6548,1159600.0],["1992-12-17",5.6548,5.6548,5.6029,5.6375,699600.0],["1992-12-18",5.6375,5.724,5.6202,5.7067,1230800.0],["1992-12-21",5.6721,6.018,5.6721,6.018,1639200.0],["1992-12-22",6.0353,6.1909,6.018,6.1909,1321200.0],["1992-12-23",6.1563,6.2082,6.1563,6.1736,841200.0],["1992-12-24",6.1909,6.1909,6.139,6.139,370400.0],["1992-12-28",6.1557,6.173,6.1037,6.1557,706400.0],["1992-12-29",6.1037,6.173,6.1037,6.1383,384400.0],["1992-12-30",6.1383,6.173,6.1037,6.1037,304800.0],["1992-12-31",6.1383,6.1383,6.0343,6.069,433600.0],["1993-01-04",6.0343,6.0863,5.9649,5.9996,621600.0],["1993-01-05",5.9996,5.9996,5.9303,5.9649,1208400.0],["1993-01-06",5.9476,5.9649,5.8782,5.9303,1139200.0],["1993-01-07",5.8956,5.9303,5.7915,5.8089,672000.0],["1993-01-08",5.8089,5.8089,5.6875,5.7569,629600.0],["1993-01-11",5.7569,5.8262,5.7395,5.8089,1088400.0],["1993-01-12",5.7915,5.8956,5.7915,5.8956,618400.0],["1993-01-13",5.8609,5.9649,5.8436,5.9649,324800.0],["1993-01-14",6.0343,6.069,5.9996,6.0343,588000.0],["1993-01-15",6.0343,6.0343,5.9996,6.0343,1167200.0],["1993-01-18",6.017,6.069,5.9996,6.0343,396000.0],["1993-01-19",6.069,6.1037,6.0343,6.0863,938400.0],["1993-01-20",6.0516,6.0863,5.9823,6.017,1052400.0],["1993-01-21",5.9996,5.9996,5.9476,5.9823,649200.0],["1993-01-22",5.9823,6.0169,5.9476,5.9823,1157600.0],["1993-01-25",5.9996,6.1557,5.9996,6.1383,813600.0],["1993-01-26",6.069,6.173,6.069,6.121,491600.0],["1993-01-27",6.121,6.173,6.1037,6.173,985600.0],["1993-01-28",6.173,6.173,6.121,6.121,190800.0],["1993-01-29",6.173,6.2077,6.121,6.173,542400.0],["1993-02-01",6.1557,6.3464,6.1557,6.3464,1115600.0],["1993-02-02",6.3638,6.4851,6.3638,6.4505,1460800.0],["1993-02-03",6.4505,6.6065,6.4331,6.5892,1278800.0],["1993-02-04",6.6412,6.7452,6.6065,6.7452,1812800.0],["1993-02-05",6.7452,6.7973,6.6932,6.7973,1803600.0],["1993-02-08",6.7626,6.8146,6.7105,6.7105,1592000.0],["1993-02-09",6.7626,6.7626,6.5545,6.6065,1090800.0],["1993-02-10",6.5718,6.6239,6.5545,6.5545,748800.0],["1993-02-11",6.5545,6.5545,6.4331,6.4331,1037200.0],["1993-02-12",6.4331,6.4851,6.3811,6.4331,1757200.0],["1993-02-16",6.4505,6.4505,6.2944,6.2944,1917600.0],["1993-02-17",6.2771,6.3291,6.2424,6.2944,1513200.0],["1993-02-18",6.2944,6.3638,6.2077,6.2771,2746000.0],["1993-02-19",6.277,6.3811,6.2424,6.3637,1729600.0],["1993-02-22",6.3811,6.3811,6.2771,6.3117,1192400.0],["1993-02-23",6.3117,6.3291,6.2597,6.2597,462000.0],["1993-02-24",6.2597,6.3464,6.2597,6.3291,1210000.0],["1993-02-25",6.3117,6.4331,6.2944,6.4158,2186800.0],["1993-02-26",6.4331,6.5545,6.4158,6.5545,1751600.0],["1993-03-01",6.5545,6.5545,6.4505,6.4851,477200.0],["1993-03-02",6.4505,6.5198,6.4505,6.5025,706000.0],["1993-03-03",6.5198,6.5198,6.4505,6.5198,1696400.0],["1993-03-04",6.4851,6.5372,6.4505,6.5025,1234400.0],["1993-03-05",6.4851,6.5372,6.4505,6.5025,537600.0],["1993-03-08",6.5025,6.5198,6.4158,6.4851,1043600.0],["1993-03-09",6.5198,6.5892,6.4851,6.5718,1096400.0],["1993-03-10",6.5892,6.5892,6.5372,6.5892,526400.0],["1993-03-11",6.5892,6.5892,6.5372,6.5892,1308400.0],["1993-03-12",6.5198,6.5545,6.4158,6.4678,919200.0],["1993-03-15",6.4678,6.5198,6.4331,6.5025,1123600.0],["1993-03-16",6.5025,6.5025,6.4158,6.4678,573200.0],["1993-03-17",6.4678,6.4678,6.4158,6.4331,476000.0],["1993-03-18",6.4678,6.4678,6.3464,6.3811,1350400.0],["1993-03-19",6.3811,6.3811,6.2597,6.2771,1613200.0],["1993-03-22",6.2597,6.3117,6.2424,6.2597,948800.0],["1993-03-23",6.2944,6.2944,6.2077,6.2077,781200.0],["1993-03-24",6.173,6.2597,6.173,6.225,1901200.0],["1993-03-25",6.225,6.2944,6.173,6.2944,1934800.0],["1993-03-26",6.2763,6.3806,6.2763,6.3806,1380800.0],["1993-03-29",6.3806,6.4154,6.3459,6.3806,2253600.0],["1993-03-30",6.3459,6.398,6.2242,6.2763,748400.0],["1993-03-31",6.2763,6.2937,6.172,6.1894,920000.0],["1993-04-01",6.1894,6.3632,6.1894,6.3632,1928800.0],["1993-04-02",6.3111,6.3632,6.2589,6.2589,1389600.0],["1993-04-05",6.2589,6.2937,6.2068,6.2242,714000.0],["1993-04-06",6.2589,6.2937,6.1894,6.2068,675200.0],["1993-04-07",6.2415,6.2415,6.1198,6.1198,976800.0],["1993-04-08",6.172,6.172,6.0851,6.0851,1476800.0],["1993-04-12",6.1198,6.1198,6.0329,6.1198,1326000.0],["1993-04-13",6.1372,6.1546,5.9112,5.946,3058400.0],["1993-04-14",5.7721,5.8069,4.8333,4.8854,17350000.0],["1993-04-15",4.8854,4.8854,4.5725,4.6768,14409600.0],["1993-04-16",4.7116,4.8854,4.7116,4.7637,9900800.0],["1993-04-19",4.7637,4.8159,4.642,4.6768,4513600.0],["1993-04-20",4.6247,4.642,4.2074,4.4508,14510800.0],["1993-04-21",4.6247,4.6942,4.4508,4.6768,5640000.0],["1993-04-22",4.7116,4.8333,4.5725,4.5899,5261600.0],["1993-04-23",4.5899,4.6247,4.4682,4.5029,2002800.0],["1993-04-26",4.5203,4.5203,4.416,4.416,2701200.0],["1993-04-27",4.4508,4.6942,4.4508,4.6247,3240400.0],["1993-04-28",4.642,4.8333,4.642,4.8159,3253600.0],["1993-04-29",4.8333,4.8333,4.7464,4.8159,1362800.0],["1993-04-30",4.8159,4.9376,4.8159,4.9028,3465600.0],["1993-05-03",4.9028,4.955,4.8507,4.955,2310400.0],["1993-05-04",4.9724,5.0767,4.9376,4.9724,3380000.0],["1993-05-05",5.0245,5.0245,4.8159,4.8507,3217600.0],["1993-05-06",4.8681,4.8681,4.7116,4.729,3182800.0],["1993-05-07",4.7464,4.7464,4.642,4.6594,1096400.0],["1993-05-10",4.6768,4.6942,4.642,4.6942,738400.0],["1993-05-11",4.6942,4.729,4.6594,4.6594,896400.0],["1993-05-12",4.729,4.729,4.6073,4.6594,1928000.0],["1993-05-13",4.6247,4.6768,4.5551,4.5725,2240000.0],["1993-05-14",4.5377,4.5899,4.4856,4.5203,1722000.0],["1993-05-17",4.5377,4.5377,4.4682,4.5203,902800.0],["1993-05-18",4.5203,4.5377,4.416,4.4334,2676000.0],["1993-05-19",4.4682,4.4682,4.3639,4.416,5227600.0],["1993-05-20",4.4508,4.4682,4.4334,4.4508,2368800.0],["1993-05-21",4.4682,4.4682,4.416,4.4508,2059200.0],["1993-05-24",4.4682,4.4682,4.3812,4.3986,1765600.0],["1993-05-25",4.416,4.4856,4.416,4.4682,2733200.0],["1993-05-26",4.4682,4.4682,4.3812,4.4682,7096400.0],["1993-05-27",4.4682,4.4682,4.3639,4.3812,3354800.0],["1993-05-28",4.3639,4.3986,4.2769,4.2943,1525200.0],["1993-06-01",4.3465,4.3465,4.2422,4.2595,2106000.0],["1993-06-02",4.2943,4.2943,4.2248,4.2422,2533600.0],["1993-06-03",4.2595,4.2769,4.1205,4.1378,3941200.0],["1993-06-04",4.1205,4.1726,4.1031,4.1726,2711200.0],["1993-06-07",4.1378,4.1726,4.0683,4.1205,2605600.0],["1993-06-08",4.0683,4.1378,4.0683,4.0857,2451600.0],["1993-06-09",4.1378,4.2074,4.1031,4.2074,2232400.0],["1993-06-10",4.19,4.2943,4.1378,4.2769,3501600.0],["1993-06-11",4.3117,4.4856,4.2943,4.4856,2727600.0],["1993-06-14",4.4856,4.5551,4.4334,4.5551,2467200.0],["1993-06-15",4.5725,4.6073,4.5377,4.5551,1863600.0],["1993-06-16",4.5551,4.6246,4.5203,4.5377,1784400.0],["1993-06-17",4.5377,4.5377,4.4682,4.5203,1404800.0],["1993-06-18",4.5029,4.5551,4.4856,4.5377,1291600.0],["1993-06-21",4.5203,4.5899,4.5203,4.5899,1658000.0],["1993-06-22",4.5725,4.5899,4.5203,4.5377,1026800.0],["1993-06-23",4.5551,4.5551,4.4856,4.4856,597200.0],["1993-06-24",4.4856,4.5377,4.4856,4.4856,637200.0],["1993-06-25",4.5212,4.5386,4.4863,4.5212,997200.0],["1993-06-28",4.4863,4.5561,4.4863,4.5386,1901200.0],["1993-06-29",4.5735,4.6434,4.5212,4.6085,2996800.0],["1993-06-30",4.6259,4.6259,4.591,4.6259,2775600.0],["1993-07-01",4.6434,4.6434,4.591,4.6085,1041600.0],["1993-07-02",4.6259,4.6259,4.591,4.6259,1475200.0],["1993-07-06",4.6085,4.6783,4.6085,4.6608,756000.0],["1993-07-07",4.6783,4.6783,4.6085,4.6259,2117200.0],["1993-07-08",4.6085,4.6434,4.591,4.6085,906000.0],["1993-07-09",4.591,4.6259,4.5735,4.591,1520800.0],["1993-07-12",4.5735,4.6085,4.5037,4.5561,1329200.0],["1993-07-13",4.5212,4.5561,4.4688,4.5212,1848400.0],["1993-07-14",4.5037,4.5386,4.4688,4.5037,1851200.0],["1993-07-15",4.5037,4.5037,4.4339,4.4688,2367600.0],["1993-07-16",4.4863,4.4863,4.4339,4.4514,1406400.0],["1993-07-19",4.4688,4.5212,4.4339,4.5212,539200.0],["1993-07-20",4.5037,4.5561,4.5037,4.5386,875600.0],["1993-07-21",4.5212,4.591,4.5212,4.591,676800.0],["1993-07-22",4.591,4.6434,4.5561,4.5735,1417600.0],["1993-07-23",4.5735,4.6259,4.5735,4.6085,1638000.0],["1993-07-26",4.6259,4.7132,4.591,4.6957,1588000.0],["1993-07-27",4.7132,4.8179,4.7132,4.8179,1625600.0],["1993-07-28",4.8179,4.8528,4.783,4.8179,1180400.0],["1993-07-29",4.8354,4.8528,4.8005,4.8528,1017600.0],["1993-07-30",4.8528,4.8528,4.8005,4.8354,508800.0],["1993-08-02",4.8354,4.8878,4.8005,4.8528,480400.0],["1993-08-03",4.8878,4.8878,4.8354,4.8703,412400.0],["1993-08-04",4.8354,4.8703,4.8179,4.8179,301600.0],["1993-08-05",4.8179,4.8528,4.7656,4.783,1946000.0],["1993-08-06",4.7656,4.8005,4.7307,4.7307,277600.0],["1993-08-09",4.7306,4.783,4.7132,4.7132,1194000.0],["1993-08-10",4.6957,4.7307,4.6957,4.7307,2138800.0],["1993-08-11",4.7307,4.7307,4.6957,4.7307,912400.0],["1993-08-12",4.7307,4.7307,4.6957,4.7307,606000.0],["1993-08-13",4.6957,4.7307,4.6957,4.6957,1594000.0],["1993-08-16",4.7307,4.7307,4.6608,4.6957,1353600.0],["1993-08-17",4.6957,4.6957,4.591,4.6434,925600.0],["1993-08-18",4.6434,4.6434,4.591,4.6259,1240000.0],["1993-08-19",4.6259,4.6259,4.5735,4.6085,910400.0],["1993-08-20",4.6085,4.6608,4.5735,4.6608,1405200.0],["1993-08-23",4.6608,4.7132,4.6434,4.6957,793200.0],["1993-08-24",4.6957,4.8528,4.6783,4.8354,2046800.0],["1993-08-25",4.8354,4.9052,4.8354,4.8703,1042400.0],["1993-08-26",4.8354,4.8703,4.783,4.8354,490400.0],["1993-08-27",4.8005,4.8528,4.7656,4.7656,693600.0],["1993-08-30",4.7656,4.8005,4.7656,4.783,577200.0],["1993-08-31",4.783,4.783,4.7132,4.7481,847600.0],["1993-09-01",4.7132,4.7481,4.7132,4.7307,1128400.0],["1993-09-02",4.7132,4.783,4.7132,4.783,963200.0],["1993-09-03",4.783,4.975,4.7481,4.975,1975200.0],["1993-09-07",4.975,4.975,4.8878,4.8878,1629200.0],["1993-09-08",4.8703,4.9052,4.8005,4.8528,1322000.0],["1993-09-09",4.8354,4.9401,4.8354,4.9401,1068000.0],["1993-09-10",4.9576,4.975,4.8878,4.9227,542400.0],["1993-09-13",4.9227,4.9227,4.8703,4.8878,1102000.0],["1993-09-14",4.8703,4.8878,4.8354,4.8528,624400.0],["1993-09-15",4.8354,4.8528,4.8005,4.8179,818800.0],["1993-09-16",4.8354,4.8878,4.783,4.8528,2086000.0],["1993-09-17",4.8354,4.8528,4.783,4.783,1024000.0],["1993-09-20",4.8179,4.8179,4.7481,4.7481,1010000.0],["1993-09-21",4.783,4.783,4.7306,4.7656,684800.0],["1993-09-22",4.7306,4.7656,4.7306,4.7656,646800.0],["1993-09-23",4.783,4.8005,4.7656,4.7656,588800.0],["1993-09-24",4.8005,4.8179,4.7656,4.8005,1349600.0],["1993-09-27",4.8012,4.8187,4.7837,4.7837,1236400.0],["1993-09-28",4.8187,4.8187,4.7661,4.7661,1124800.0],["1993-09-29",4.7837,4.8012,4.696,4.696,1934400.0],["1993-09-30",4.8713,5.0114,4.8362,4.9939,6580400.0],["1993-10-01",4.9589,5.2392,4.9589,5.2042,4135200.0],["1993-10-04",5.2217,5.3269,5.2042,5.2568,2135600.0],["1993-10-05",5.2918,5.2918,5.1691,5.2042,1132800.0],["1993-10-06",5.2042,5.2042,5.0815,5.1341,1592000.0],["1993-10-07",5.1166,5.1341,5.064,5.064,1220400.0],["1993-10-08",5.0815,5.1166,5.0465,5.0815,476000.0],["1993-10-11",5.1166,5.1516,5.0465,5.064,682000.0],["1993-10-12",5.0991,5.0991,5.0465,5.0991,1279200.0],["1993-10-13",5.1166,5.3268,5.064,5.2918,2146400.0],["1993-10-14",5.3269,5.3969,5.3093,5.3794,2550400.0],["1993-10-15",5.3794,5.3794,5.2392,5.3268,2110400.0],["1993-10-18",5.3269,5.467,5.3093,5.4495,2480800.0],["1993-10-19",5.467,5.5196,5.4145,5.432,2229200.0],["1993-10-20",5.432,5.5021,5.3969,5.5021,1735200.0],["1993-10-21",5.467,5.5371,5.4495,5.4846,570800.0],["1993-10-22",5.467,5.5021,5.432,5.432,1627200.0],["1993-10-25",5.432,5.467,5.3619,5.3619,813200.0],["1993-10-26",5.4145,5.4145,5.2392,5.2392,1685200.0],["1993-10-27",5.2743,5.3268,5.2217,5.3268,730800.0],["1993-10-28",5.2918,5.4145,5.2743,5.3969,1046800.0],["1993-10-29",5.3619,5.3969,5.3444,5.3969,334000.0],["1993-11-01",5.3969,5.3969,5.3444,5.3619,638000.0],["1993-11-02",5.3619,5.3794,5.3093,5.3619,828800.0],["1993-11-03",5.3619,5.3619,5.1516,5.1691,1760800.0],["1993-11-04",5.1516,5.1691,5.064,5.0815,1576800.0],["1993-11-05",5.064,5.0815,5.0114,5.0815,999600.0],["1993-11-08",5.0815,5.0991,5.029,5.064,802800.0],["1993-11-09",5.0991,5.1691,5.0991,5.1341,996800.0],["1993-11-10",5.1341,5.1691,5.1341,5.1341,245200.0],["1993-11-11",5.1341,5.1867,5.1341,5.1691,1700800.0],["1993-11-12",5.1516,5.1691,5.1166,5.1166,1026800.0],["1993-11-15",5.1516,5.1516,5.064,5.0815,1129600.0],["1993-11-16",5.064,5.1867,5.064,5.1691,884000.0],["1993-11-17",5.1691,5.1867,5.0815,5.0991,1002400.0],["1993-11-18",5.0815,5.1166,5.029,5.029,1010400.0],["1993-11-19",5.0465,5.064,5.029,5.064,880800.0],["1993-11-22",5.029,5.0465,4.9589,4.9939,1842800.0],["1993-11-23",4.9589,5.1166,4.9589,5.1166,1498400.0],["1993-11-24",5.1166,5.2392,5.0815,5.2392,963200.0],["1993-11-26",5.2392,5.2392,5.2217,5.2392,200800.0],["1993-11-29",5.2217,5.2743,5.2217,5.2568,645600.0],["1993-11-30",5.2392,5.3444,5.2392,5.3093,2190000.0],["1993-12-01",5.3619,5.467,5.3269,5.4495,2903600.0],["1993-12-02",5.4846,5.5021,5.3969,5.4846,1210000.0],["1993-12-03",5.5021,5.5722,5.4846,5.5371,2423200.0],["1993-12-06",5.5021,5.5371,5.5021,5.5196,200400.0],["1993-12-07",5.5371,5.5371,5.3969,5.3969,1149600.0],["1993-12-08",5.3794,5.432,5.3619,5.3969,693600.0],["1993-12-09",5.3969,5.432,5.3444,5.3619,714400.0],["1993-12-10",5.3794,5.3969,5.3093,5.3969,735600.0],["1993-12-13",5.3794,5.3969,5.3268,5.3268,576400.0],["1993-12-14",5.3619,5.3619,5.2918,5.3268,1560000.0],["1993-12-15",5.3093,5.3444,5.3093,5.3093,500800.0],["1993-12-16",5.3444,5.3619,5.3093,5.3444,484000.0],["1993-12-17",5.3444,5.3794,5.3268,5.3268,681600.0],["1993-12-20",5.2918,5.2918,5.1867,5.2217,2212400.0],["1993-12-21",5.2217,5.2217,5.1516,5.1867,1113600.0],["1993-12-22",5.1691,5.2042,5.1516,5.1867,650400.0],["1993-12-23",5.1516,5.2918,5.1516,5.2918,1255200.0],["1993-12-27",5.2743,5.2918,5.2392,5.2743,506000.0],["1993-12-28",5.2588,5.294,5.2236,5.2588,766400.0],["1993-12-29",5.2412,5.2588,5.1885,5.2236,696400.0],["1993-12-30",5.1885,5.2412,5.1885,5.206,762800.0],["1993-12-31",5.206,5.2764,5.206,5.2764,635600.0],["1994-01-03",5.2412,5.2764,5.206,5.2236,1254800.0],["1994-01-04",5.2236,5.2236,5.1885,5.1885,1009600.0],["1994-01-05",5.206,5.2412,5.1181,5.1533,1536800.0],["1994-01-06",5.1533,5.1709,5.0653,5.0653,1928800.0],["1994-01-07",5.0653,5.1181,5.0126,5.0653,1764400.0],["1994-01-10",5.0829,5.1005,5.0302,5.0478,2171200.0],["1994-01-11",5.0302,5.0653,4.9598,4.9774,1909200.0],["1994-01-12",4.9598,5.0653,4.9422,5.0478,1602000.0],["1994-01-13",5.0829,5.1357,5.0478,5.0478,2735600.0],["1994-01-14",5.0478,5.1357,5.0478,5.1181,1434800.0],["1994-01-17",5.1357,5.1709,5.1181,5.1709,1460800.0],["1994-01-18",5.1533,5.1709,5.1533,5.1709,2586400.0],["1994-01-19",5.1709,5.1709,5.0478,5.0478,1380800.0],["1994-01-20",5.0829,5.1357,5.0302,5.1181,1932400.0],["1994-01-21",5.1357,5.1533,5.1181,5.1533,891200.0],["1994-01-24",5.1533,5.1533,5.0829,5.1005,947600.0],["1994-01-25",5.0829,5.1181,5.0302,5.1181,1074000.0],["1994-01-26",5.1005,5.1357,5.1005,5.1181,1091600.0],["1994-01-27",5.1357,5.2412,5.0653,5.206,1480400.0],["1994-01-28",5.2588,5.3819,5.2412,5.294,1303200.0],["1994-01-31",5.3116,5.3467,5.3116,5.3467,729600.0],["1994-02-01",5.3467,5.3467,5.3116,5.3116,1040400.0],["1994-02-02",5.3116,5.3819,5.3116,5.3819,976800.0],["1994-02-03",5.3467,5.3995,5.3467,5.3643,2307200.0],["1994-02-04",5.3467,5.3643,5.206,5.2412,1546800.0],["1994-02-07",5.1885,5.2412,5.1709,5.206,1269200.0],["1994-02-08",5.1885,5.2236,5.1533,5.1533,698400.0],["1994-02-09",5.206,5.2764,5.1533,5.2764,661600.0],["1994-02-10",5.2764,5.3116,5.2412,5.2764,860000.0],["1994-02-11",5.2588,5.294,5.2412,5.2764,1608800.0],["1994-02-14",5.2588,5.3116,5.2588,5.2588,1236800.0],["1994-02-15",5.2588,5.3116,5.2236,5.2588,717600.0],["1994-02-16",5.2236,5.2588,5.1885,5.2236,879600.0],["1994-02-17",5.2412,5.2764,5.206,5.2412,557600.0],["1994-02-18",5.2412,5.2764,5.2236,5.2588,563200.0],["1994-02-22",5.2588,5.294,5.2236,5.294,792000.0],["1994-02-23",5.294,5.3292,5.2764,5.3292,608000.0],["1994-02-24",5.294,5.3292,5.2764,5.294,1031200.0],["1994-02-25",5.2764,5.3292,5.2588,5.294,1654800.0],["1994-02-28",5.2764,5.3116,5.2412,5.2412,663600.0],["1994-03-01",5.2412,5.2412,5.1005,5.1533,660800.0],["1994-03-02",5.1005,5.1357,5.0302,5.1357,1768000.0],["1994-03-03",5.1005,5.1357,5.0653,5.1005,1113600.0],["1994-03-04",5.1181,5.1181,5.0653,5.1005,1451200.0],["1994-03-07",5.1181,5.206,5.1005,5.206,1299600.0],["1994-03-08",5.206,5.294,5.1709,5.294,1481200.0],["1994-03-09",5.2764,5.3292,5.2764,5.2764,1372800.0],["1994-03-10",5.294,5.3292,5.2764,5.2764,1531600.0],["1994-03-11",5.2764,5.3116,5.206,5.2764,1053600.0],["1994-03-14",5.2588,5.3292,5.2588,5.3292,760800.0],["1994-03-15",5.3116,5.3995,5.3116,5.3819,1457200.0],["1994-03-16",5.3819,5.4874,5.3819,5.4523,964000.0],["1994-03-17",5.4875,5.4875,5.3819,5.4171,1204800.0],["1994-03-18",5.4171,5.4523,5.3995,5.4171,1095600.0],["1994-03-21",5.4171,5.4171,5.3292,5.3292,440400.0],["1994-03-22",5.3292,5.3643,5.3116,5.3467,716800.0],["1994-03-23",5.294,5.3467,5.294,5.3292,531600.0],["1994-03-24",5.3116,5.3467,5.2764,5.3116,672000.0],["1994-03-25",5.296,5.296,5.1725,5.2078,602800.0],["1994-03-28",5.2078,5.2254,5.1195,5.2078,912800.0],["1994-03-29",5.1725,5.2254,5.1195,5.1548,1165600.0],["1994-03-30",5.1195,5.1548,5.0665,5.1018,1949600.0],["1994-03-31",5.0842,5.1018,4.9783,5.0842,2563200.0],["1994-04-04",5.0312,5.0665,4.8724,4.8724,1433600.0],["1994-04-05",4.9077,4.9783,4.9077,4.9606,766000.0],["1994-04-06",4.9606,4.9783,4.9077,4.9253,1773600.0],["1994-04-07",4.943,5.0312,4.943,5.0312,1462400.0],["1994-04-08",4.9959,5.0136,4.89,4.9077,856400.0],["1994-04-11",4.943,4.9783,4.9077,4.943,875200.0],["1994-04-12",4.9606,4.9783,4.9386,4.9783,1140000.0],["1994-04-13",4.9783,4.9959,4.89,4.89,919200.0],["1994-04-14",4.9077,4.9077,4.8547,4.8547,1312000.0],["1994-04-15",4.89,4.89,4.8547,4.89,1058800.0],["1994-04-18",4.943,5.2078,4.9077,5.1636,5469600.0],["1994-04-19",5.1548,5.2431,5.1195,5.2254,2163600.0],["1994-04-20",5.2254,5.4549,5.2254,5.3137,2880400.0],["1994-04-21",5.349,5.402,5.3137,5.402,1843600.0],["1994-04-22",5.3666,5.5079,5.3666,5.4726,2365200.0],["1994-04-25",5.4726,5.5079,5.4549,5.5079,1562800.0],["1994-04-26",5.4726,5.5079,5.4196,5.4726,1386000.0],["1994-04-28",5.4549,5.4549,5.349,5.349,1466000.0],["1994-04-29",5.3666,5.4196,5.3313,5.4196,437200.0],["1994-05-02",5.3843,5.4196,5.3843,5.4196,333600.0],["1994-05-03",5.402,5.4196,5.3843,5.402,969200.0],["1994-05-04",5.402,5.4549,5.402,5.4196,886800.0],["1994-05-05",5.4196,5.5432,5.4196,5.5079,4579200.0],["1994-05-06",5.5079,5.5079,5.4373,5.5079,1852000.0],["1994-05-09",5.5079,5.5785,5.4549,5.5785,2106800.0],["1994-05-10",5.5432,5.6844,5.5432,5.6844,2616000.0],["1994-05-11",5.6844,5.7197,5.5961,5.6138,1956000.0],["1994-05-12",5.6138,5.6844,5.6138,5.6138,2339600.0],["1994-05-13",5.6315,5.6491,5.5785,5.6491,1713600.0],["1994-05-16",5.6491,5.6491,5.5961,5.6491,1797200.0],["1994-05-17",5.6138,5.6844,5.5961,5.6844,1932800.0],["1994-05-18",5.6844,5.8256,5.6668,5.8256,2279600.0],["1994-05-19",5.8256,6.0375,5.7727,5.9316,1867200.0],["1994-05-20",5.8786,5.9316,5.8609,5.8609,1487600.0],["1994-05-23",5.8609,5.8963,5.755,5.7903,1079200.0],["1994-05-24",5.755,5.8256,5.755,5.808,564000.0],["1994-05-25",5.7727,5.808,5.7197,5.755,662400.0],["1994-05-26",5.7903,5.7903,5.7197,5.7197,1300400.0],["1994-05-27",5.755,5.755,5.7021,5.7021,333600.0],["1994-05-31",5.7197,5.7374,5.6668,5.7285,1194400.0],["1994-06-01",5.7021,5.9316,5.7021,5.9316,1784000.0],["1994-06-02",5.8963,6.0551,5.8963,6.0375,2394800.0],["1994-06-03",6.0198,6.0728,6.0022,6.0728,1205200.0],["1994-06-06",6.0375,6.0904,5.9845,6.0022,3836000.0],["1994-06-07",6.0198,6.0198,5.9139,5.9492,624800.0],["1994-06-08",5.9139,5.9492,5.8786,5.8963,685600.0],["1994-06-09",5.8786,5.9316,5.8786,5.8963,1365200.0],["1994-06-10",5.9492,6.0551,5.9139,6.0551,2434800.0],["1994-06-13",6.0198,6.0551,5.9316,5.9316,895600.0],["1994-06-14",5.9669,5.9669,5.9139,5.9492,494000.0],["1994-06-15",5.9492,6.0198,5.9139,5.9845,897200.0],["1994-06-16",5.9845,5.9845,5.9492,5.9757,1336400.0],["1994-06-17",5.9845,6.0022,5.8433,5.8433,3124000.0],["1994-06-20",5.8256,5.8609,5.5961,5.6138,3095200.0],["1994-06-21",5.6491,5.6844,5.5785,5.6491,2445200.0],["1994-06-22",5.6315,5.6844,5.6315,5.6668,494000.0],["1994-06-23",5.6844,5.7197,5.5785,5.605,1246800.0],["1994-06-24",5.5785,5.6138,5.5255,5.5697,2369600.0],["1994-06-27",5.5643,5.5998,5.5466,5.5998,818000.0],["1994-06-28",5.5821,5.5998,5.458,5.458,1782000.0],["1994-06-29",5.5112,5.5112,5.4403,5.458,1970400.0],["1994-06-30",5.4757,5.5112,5.458,5.4757,535600.0],["1994-07-01",5.4757,5.5289,5.458,5.5112,2172400.0],["1994-07-05",5.5289,5.5466,5.4935,5.5112,702400.0],["1994-07-06",5.5289,5.7238,5.4935,5.7061,2261600.0],["1994-07-07",5.7238,5.8124,5.7238,5.7593,1834800.0],["1994-07-08",5.7593,5.777,5.7238,5.7416,1095200.0],["1994-07-11",5.7416,5.777,5.5998,5.653,821200.0],["1994-07-12",5.6175,5.653,5.5289,5.5466,1380400.0],["1994-07-13",5.5643,5.5643,5.4935,5.5466,515600.0],["1994-07-14",5.5466,5.5998,5.5112,5.5821,1896800.0],["1994-07-15",5.5643,5.5998,5.5466,5.5466,738800.0],["1994-07-18",5.5821,5.5821,5.4935,5.5466,1424400.0],["1994-07-19",5.4403,5.4757,5.4049,5.4226,2138400.0],["1994-07-20",5.458,5.458,5.3871,5.4226,832400.0],["1994-07-21",5.4049,5.4403,5.3871,5.4049,912800.0],["1994-07-22",5.4049,5.4226,5.3517,5.3871,986800.0],["1994-07-25",5.3517,5.3694,5.334,5.3694,1312800.0],["1994-07-26",5.3517,5.5112,5.3517,5.4846,1350400.0],["1994-07-27",5.4935,5.4935,5.4403,5.4935,276800.0],["1994-07-28",5.458,5.4935,5.458,5.4757,356800.0],["1994-07-29",5.4935,5.4935,5.4226,5.4403,558000.0],["1994-08-01",5.458,5.458,5.4049,5.4049,181200.0],["1994-08-02",5.4403,5.4403,5.4049,5.4403,1205600.0],["1994-08-03",5.4403,5.4935,5.4049,5.4935,1286400.0],["1994-08-04",5.458,5.5821,5.458,5.5643,1134000.0],["1994-08-05",5.5289,5.6707,5.5289,5.6618,1805600.0],["1994-08-08",5.653,5.7061,5.653,5.6884,1297600.0],["1994-08-09",5.653,5.7238,5.653,5.7238,677200.0],["1994-08-10",5.6707,5.7416,5.6707,5.7238,1079600.0],["1994-08-11",5.6884,5.7061,5.5821,5.5821,1056400.0],["1994-08-12",5.6175,5.653,5.5821,5.653,606800.0],["1994-08-15",5.653,5.6707,5.5998,5.6618,1022400.0],["1994-08-16",5.6352,5.6707,5.6175,5.6352,714400.0],["1994-08-17",5.6175,5.6707,5.5998,5.653,1450800.0],["1994-08-18",5.6352,5.6707,5.6175,5.6441,1149200.0],["1994-08-19",5.6352,5.6707,5.6352,5.6352,1050000.0],["1994-08-22",5.6707,5.6707,5.5998,5.6441,703200.0],["1994-08-23",5.6175,5.6884,5.6175,5.6352,922400.0],["1994-08-24",5.6352,5.6707,5.6352,5.6352,490800.0],["1994-08-25",5.6707,5.6707,5.5643,5.5821,507200.0],["1994-08-26",5.5643,5.6352,5.5643,5.6352,714000.0],["1994-08-29",5.5998,5.653,5.5998,5.6175,703200.0],["1994-08-30",5.6175,5.6884,5.6175,5.6707,500800.0],["1994-08-31",5.6707,5.6707,5.653,5.6707,441600.0],["1994-09-01",5.653,5.6707,5.6352,5.6707,585200.0],["1994-09-02",5.6707,5.6884,5.653,5.653,324400.0],["1994-09-06",5.6884,5.6884,5.653,5.6707,482000.0],["1994-09-07",5.6707,5.6884,5.653,5.6884,818400.0],["1994-09-08",5.6884,5.6884,5.6707,5.6884,834800.0],["1994-09-09",5.6884,5.6884,5.6175,5.6618,938000.0],["1994-09-12",5.653,5.653,5.5466,5.5643,1215600.0],["1994-09-13",5.5821,5.5821,5.458,5.4935,1262000.0],["1994-09-14",5.458,5.5112,5.458,5.4757,641600.0],["1994-09-15",5.4935,5.5643,5.4935,5.5643,1330400.0],["1994-09-16",5.5112,5.5466,5.458,5.5112,1518000.0],["1994-09-19",5.458,5.5112,5.4049,5.4049,1334800.0],["1994-09-20",5.4049,5.4049,5.3163,5.3517,2162800.0],["1994-09-21",5.3163,5.3517,5.2454,5.2985,662000.0],["1994-09-22",5.2985,5.2985,5.1745,5.1922,857600.0],["1994-09-23",5.2099,5.2099,5.1568,5.1922,1976800.0],["1994-09-26",5.1745,5.1922,5.1036,5.139,1339200.0],["1994-09-27",5.1604,5.196,5.1248,5.1248,504000.0],["1994-09-28",5.1426,5.196,5.1426,5.1782,1003600.0],["1994-09-29",5.196,5.2494,5.1604,5.1871,1376800.0],["1994-09-30",5.1604,5.2138,5.1604,5.196,771600.0],["1994-10-03",5.1604,5.196,5.1248,5.1248,294800.0],["1994-10-04",5.1426,5.1604,5.0892,5.0892,447200.0],["1994-10-05",5.0892,5.1248,5.018,5.0536,829600.0],["1994-10-06",5.0714,5.107,5.0536,5.0714,792000.0],["1994-10-07",5.0892,5.1604,5.0536,5.1248,2135600.0],["1994-10-10",5.1426,5.1604,5.107,5.1337,685200.0],["1994-10-11",5.1426,5.2494,5.107,5.2316,1134000.0],["1994-10-12",5.196,5.2672,5.196,5.2672,370800.0],["1994-10-13",5.2494,5.3028,5.2494,5.2583,999200.0],["1994-10-14",5.2672,5.2672,5.1782,5.2138,1225200.0],["1994-10-17",5.2138,5.2138,5.1426,5.1604,841200.0],["1994-10-18",5.1782,5.1782,4.6444,4.6533,9627600.0],["1994-10-19",4.6622,4.6622,4.4486,4.4664,16053600.0],["1994-10-20",4.4486,4.5376,4.413,4.413,5598800.0],["1994-10-21",4.4486,4.6266,4.413,4.5465,6893200.0],["1994-10-24",4.5376,4.6622,4.5376,4.591,2285200.0],["1994-10-25",4.5554,4.591,4.5376,4.591,1966400.0],["1994-10-26",4.6088,4.7333,4.591,4.7155,2087200.0],["1994-10-27",4.7333,4.7867,4.6977,4.7867,1751200.0],["1994-10-28",4.7511,4.8401,4.7511,4.7867,2227200.0],["1994-10-31",4.8223,4.8223,4.6977,4.7511,722000.0],["1994-11-01",4.6977,4.7511,4.68,4.7244,1846400.0],["1994-11-02",4.7511,4.7511,4.6622,4.6799,2496400.0],["1994-11-03",4.6977,4.6977,4.6088,4.6355,1041600.0],["1994-11-04",4.6088,4.6622,4.6088,4.6088,843200.0],["1994-11-07",4.6088,4.6088,4.502,4.5198,1277600.0],["1994-11-08",4.5554,4.5554,4.502,4.5198,3612800.0],["1994-11-09",4.5198,4.5554,4.4308,4.4664,2354000.0],["1994-11-10",4.4664,4.6444,4.4486,4.6266,6524400.0],["1994-11-11",4.6266,4.6799,4.5732,4.6088,4673600.0],["1994-11-14",4.591,4.6266,4.591,4.6088,1653600.0],["1994-11-15",4.6266,4.6444,4.591,4.6266,2715200.0],["1994-11-16",4.591,4.6622,4.5376,4.5376,2671600.0],["1994-11-17",4.5376,4.5732,4.4664,4.4842,4154000.0],["1994-11-18",4.502,4.502,4.3952,4.4308,2661600.0],["1994-11-21",4.413,4.4486,4.3952,4.3952,3645200.0],["1994-11-22",4.3952,4.4308,4.3596,4.3596,2380000.0],["1994-11-23",4.3596,4.5198,4.3241,4.502,3481200.0],["1994-11-25",4.502,4.6088,4.502,4.6088,769200.0],["1994-11-28",4.6088,4.6444,4.5554,4.591,1217200.0],["1994-11-29",4.591,4.591,4.5376,4.5465,568000.0],["1994-11-30",4.5376,4.5554,4.4842,4.4842,970800.0],["1994-12-01",4.502,4.502,4.3419,4.3419,1634000.0],["1994-12-02",4.3419,4.3952,4.3063,4.3063,1843600.0],["1994-12-05",4.3063,4.3597,4.2351,4.2529,2892800.0],["1994-12-06",4.2885,4.3063,4.1995,4.2529,1956000.0],["1994-12-07",4.2173,4.2529,4.1995,4.2529,1086800.0],["1994-12-08",4.2529,4.2707,4.0749,4.1283,1840000.0],["1994-12-09",4.1283,4.1283,3.9326,4.0571,3766800.0],["1994-12-12",4.0571,4.0927,4.0216,4.0749,1979200.0],["1994-12-13",4.0927,4.1105,4.0749,4.1105,2436400.0],["1994-12-14",4.1105,4.1817,4.0927,4.1639,2601600.0],["1994-12-15",4.1639,4.1639,4.0749,4.1105,1806400.0],["1994-12-16",4.1016,4.1105,4.0571,4.0749,1426400.0],["1994-12-19",4.1105,4.2173,4.0927,4.2173,1355200.0],["1994-12-20",4.2351,4.2351,4.1105,4.1283,1576400.0],["1994-12-21",4.1639,4.2173,4.1461,4.1639,2527600.0],["1994-12-22",4.1995,4.2351,4.1283,4.1639,2161600.0],["1994-12-23",4.151,4.2047,4.151,4.2047,855200.0],["1994-12-27",4.2047,4.2047,4.151,4.1868,710400.0],["1994-12-28",4.1868,4.1868,4.0974,4.1331,1471600.0],["1994-12-29",4.0974,4.151,4.0974,4.1152,1038000.0],["1994-12-30",4.0974,4.1331,4.0795,4.0974,1431200.0],["1995-01-03",4.1689,4.2584,4.1331,4.2047,1569200.0],["1995-01-04",4.2047,4.2226,4.151,4.1868,2515200.0],["1995-01-05",4.1868,4.1868,4.1152,4.1152,899200.0],["1995-01-06",4.151,4.151,4.1152,4.1152,994800.0],["1995-01-09",4.1152,4.151,4.0795,4.1152,749200.0],["1995-01-10",4.1152,4.1152,4.0795,4.0795,891200.0],["1995-01-11",4.1152,4.1152,4.0616,4.0974,512000.0],["1995-01-12",4.0795,4.0974,4.0079,4.0616,1470000.0],["1995-01-13",4.0974,4.2942,4.0616,4.2942,2933200.0],["1995-01-16",4.3299,4.4552,4.3121,4.4462,3898000.0],["1995-01-17",4.4731,4.5089,4.33,4.3836,3081600.0],["1995-01-18",4.3836,4.4284,4.3657,4.4105,1534000.0],["1995-01-19",4.4194,4.4731,4.3836,4.4641,1447600.0],["1995-01-20",4.4373,4.4731,4.4015,4.4552,2330800.0],["1995-01-23",4.4373,4.4731,4.4015,4.4731,1024800.0],["1995-01-24",4.4731,4.5447,4.4552,4.5357,1028800.0],["1995-01-25",4.491,4.5983,4.491,4.5983,1095200.0],["1995-01-26",4.5626,4.7236,4.5626,4.7057,1468800.0],["1995-01-27",4.6878,4.7236,4.652,4.7057,1401600.0],["1995-01-30",4.7236,4.7236,4.6878,4.7236,456400.0],["1995-01-31",4.6878,4.7236,4.6878,4.7057,1238400.0],["1995-02-01",4.7057,4.7236,4.6878,4.7236,635200.0],["1995-02-02",4.7236,4.7236,4.6878,4.7236,912400.0],["1995-02-03",4.7236,4.7594,4.7057,4.7415,2967200.0],["1995-02-06",4.7594,4.7594,4.6341,4.6341,1673600.0],["1995-02-07",4.6699,4.6699,4.5268,4.5715,1408400.0],["1995-02-08",4.5804,4.5804,4.5268,4.5625,1447200.0],["1995-02-09",4.5089,4.5626,4.4194,4.4373,1998000.0],["1995-02-10",4.4552,4.4731,4.4194,4.4731,588400.0],["1995-02-13",4.4731,4.5089,4.4552,4.4552,1259600.0],["1995-02-14",4.4731,4.5447,4.4552,4.5268,238400.0],["1995-02-15",4.5447,4.5983,4.5268,4.5983,1316800.0],["1995-02-16",4.6162,4.6878,4.6162,4.6878,1618400.0],["1995-02-17",4.6699,4.6699,4.5983,4.5983,950400.0],["1995-02-21",4.6162,4.6162,4.491,4.491,1062800.0],["1995-02-22",4.5268,4.5625,4.5268,4.5625,474800.0],["1995-02-23",4.5447,4.7057,4.5447,4.6878,1310400.0],["1995-02-24",4.7415,4.8846,4.7415,4.7773,1809600.0],["1995-02-27",4.7952,4.8309,4.6341,4.6341,1138000.0],["1995-02-28",4.4373,4.5625,4.4373,4.5625,1772800.0],["1995-03-01",4.5804,4.5804,4.3836,4.4373,1748400.0],["1995-03-02",4.4194,4.4194,4.3836,4.4015,539200.0],["1995-03-03",4.4015,4.4015,4.3299,4.3657,867600.0],["1995-03-06",4.33,4.3478,4.2763,4.2942,677600.0],["1995-03-07",4.2942,4.2942,4.2405,4.2763,441200.0],["1995-03-08",4.3121,4.4194,4.2763,4.4015,519200.0],["1995-03-09",4.3836,4.3836,4.2405,4.3121,990800.0],["1995-03-10",4.2942,4.4731,4.2942,4.4731,548400.0],["1995-03-13",4.4731,4.491,4.4194,4.4552,477200.0],["1995-03-14",4.4731,4.5804,4.4552,4.5447,651600.0],["1995-03-15",4.5626,4.5983,4.5447,4.5983,344400.0],["1995-03-16",4.6341,4.6341,4.5447,4.5804,561600.0],["1995-03-17",4.5626,4.5983,4.5447,4.5447,530800.0],["1995-03-20",4.5626,4.5983,4.5447,4.5447,389200.0],["1995-03-21",4.5447,4.5625,4.5447,4.5625,910400.0],["1995-03-22",4.5804,4.5804,4.5089,4.5268,261600.0],["1995-03-23",4.5268,4.5268,4.4731,4.5268,463600.0],["1995-03-24",4.5089,4.5268,4.4552,4.5089,423600.0],["1995-03-27",4.4731,4.5447,4.4731,4.5089,1115600.0],["1995-03-28",4.46,4.5139,4.46,4.4959,265200.0],["1995-03-29",4.4779,4.5139,4.406,4.442,968400.0],["1995-03-30",4.4779,4.5499,4.442,4.5499,739600.0],["1995-03-31",4.5139,4.5858,4.4779,4.5858,846800.0],["1995-04-03",4.5679,4.5858,4.5679,4.5858,634400.0],["1995-04-04",4.5858,4.6578,4.5679,4.6398,487200.0],["1995-04-05",4.6578,4.6578,4.6218,4.6398,645200.0],["1995-04-06",4.6398,4.6398,4.424,4.442,9688400.0],["1995-04-07",4.442,4.4959,4.442,4.4959,2377600.0],["1995-04-10",4.4959,4.4959,4.406,4.442,1618000.0],["1995-04-11",4.424,4.442,4.388,4.406,979200.0],["1995-04-12",4.406,4.4779,4.37,4.46,712400.0],["1995-04-13",4.442,4.4779,4.442,4.442,306800.0],["1995-04-17",4.442,4.5139,4.442,4.4959,520400.0],["1995-04-18",4.4779,4.5499,4.46,4.5139,1728400.0],["1995-04-19",4.5499,4.6218,4.424,4.46,938000.0],["1995-04-20",4.4959,4.5858,4.46,4.5679,1118400.0],["1995-04-21",4.5858,4.6398,4.5679,4.6218,1382000.0],["1995-04-24",4.6398,4.6398,4.6038,4.6038,957600.0],["1995-04-25",4.5858,4.6038,4.5319,4.5858,495200.0],["1995-04-26",4.5858,4.5858,4.5319,4.5499,490000.0],["1995-04-27",4.5679,4.6038,4.5499,4.5858,564000.0],["1995-04-28",4.5679,4.5858,4.4959,4.5679,527600.0],["1995-05-01",4.5679,4.5679,4.442,4.5319,866800.0],["1995-05-02",4.5139,4.5499,4.4779,4.5499,534800.0],["1995-05-03",4.5858,4.5858,4.5139,4.5499,189600.0],["1995-05-04",4.5499,4.6218,4.5319,4.6038,1470800.0],["1995-05-05",4.6038,4.8016,4.6038,4.7837,996000.0],["1995-05-08",4.7837,4.8736,4.7657,4.8736,437200.0],["1995-05-09",4.8916,4.9275,4.8016,4.8196,1014000.0],["1995-05-10",4.7837,4.8556,4.7657,4.7837,1249200.0],["1995-05-11",4.7657,4.8016,4.7477,4.8016,391600.0],["1995-05-12",4.8017,4.8376,4.7657,4.7657,538400.0],["1995-05-15",4.7837,4.7837,4.7117,4.7477,681600.0],["1995-05-16",4.7477,4.7477,4.7117,4.7297,719200.0],["1995-05-17",4.7477,4.7477,4.6758,4.6758,761600.0],["1995-05-18",4.6937,4.6937,4.6398,4.6398,322800.0],["1995-05-19",4.6218,4.6578,4.5499,4.6578,390000.0],["1995-05-22",4.6578,4.6758,4.6218,4.6758,554000.0],["1995-05-23",4.6937,4.6937,4.6218,4.6398,1361600.0],["1995-05-24",4.6398,4.8556,4.6398,4.8376,867200.0],["1995-05-25",4.8196,4.8196,4.7117,4.7837,376000.0],["1995-05-26",4.7837,4.7837,4.7117,4.7477,318400.0],["1995-05-30",4.8376,4.8376,4.6937,4.7117,429200.0],["1995-05-31",4.7297,4.8376,4.6758,4.8376,553200.0],["1995-06-01",4.8556,4.8736,4.8196,4.8556,371200.0],["1995-06-02",4.8556,4.9995,4.8556,4.9815,479200.0],["1995-06-05",4.9455,5.0894,4.9275,5.0714,936400.0],["1995-06-06",5.0534,5.1973,5.0534,5.1433,1291600.0],["1995-06-07",5.1433,5.1613,5.1254,5.1433,670400.0],["1995-06-08",5.1433,5.1793,5.1433,5.1793,402400.0],["1995-06-09",5.1613,5.1613,5.1254,5.1254,1256400.0],["1995-06-12",5.1254,5.1433,5.1074,5.1254,1386800.0],["1995-06-13",5.1613,5.2153,5.1613,5.1973,220000.0],["1995-06-14",5.2153,5.2153,5.1793,5.1973,198800.0],["1995-06-15",5.1793,5.2333,5.1793,5.2333,475600.0],["1995-06-16",5.2333,5.2872,5.2153,5.2512,232000.0],["1995-06-19",5.2333,5.3232,5.2333,5.3232,180400.0],["1995-06-20",5.2872,5.4311,5.2872,5.3412,371200.0],["1995-06-21",5.3232,5.3771,5.1793,5.3412,14966800.0],["1995-06-22",5.2153,5.2692,5.2153,5.2512,1465200.0],["1995-06-23",5.2153,5.2692,5.1973,5.2692,1170000.0],["1995-06-26",5.2512,5.2872,5.2333,5.2872,972800.0],["1995-06-27",5.2872,5.3591,5.2872,5.3591,754000.0],["1995-06-28",5.3412,5.3771,5.3412,5.3591,698800.0],["1995-06-29",5.3476,5.4018,5.2934,5.3837,1129600.0],["1995-06-30",5.4018,5.4379,5.2934,5.3295,998400.0],["1995-07-03",5.3656,5.3837,5.3114,5.3295,80400.0],["1995-07-05",5.3656,5.3837,5.3295,5.3295,864800.0],["1995-07-06",5.3656,5.3656,5.2934,5.3295,659600.0],["1995-07-07",5.3114,5.3114,5.2573,5.2573,409600.0],["1995-07-10",5.2753,5.2934,5.2572,5.2934,293600.0],["1995-07-11",5.2934,5.2934,5.2031,5.2211,709200.0],["1995-07-12",5.2211,5.2392,5.185,5.185,777600.0],["1995-07-13",5.2211,5.3114,5.2031,5.3114,462400.0],["1995-07-14",5.3114,5.3295,5.2572,5.3295,206800.0],["1995-07-17",5.2934,5.3295,5.2753,5.2934,531600.0],["1995-07-18",5.3295,5.3295,5.2392,5.2392,1152800.0],["1995-07-19",5.2392,5.2573,5.0766,5.185,2580800.0],["1995-07-20",5.185,5.2392,5.185,5.2211,520400.0],["1995-07-21",5.2392,5.2392,5.2031,5.2211,1057600.0],["1995-07-24",5.2031,5.2573,5.2031,5.2573,306400.0],["1995-07-25",5.2392,5.2573,5.185,5.185,456000.0],["1995-07-26",5.2031,5.2031,5.1489,5.1489,524800.0],["1995-07-27",5.1669,5.2031,5.0585,5.1489,1576400.0],["1995-07-28",5.1308,5.1489,5.1308,5.1489,341200.0],["1995-07-31",5.1127,5.1308,5.0947,5.1127,154000.0],["1995-08-01",5.1127,5.1308,5.0766,5.0947,507200.0],["1995-08-02",5.0947,5.1669,5.0947,5.0947,293600.0],["1995-08-03",5.0947,5.1489,5.0766,5.1308,870000.0],["1995-08-04",5.1308,5.1669,5.1127,5.1308,677200.0],["1995-08-07",5.1669,5.2031,5.1489,5.2031,510000.0],["1995-08-08",5.2211,5.3295,5.2031,5.3295,837600.0],["1995-08-09",5.3837,5.3837,5.2934,5.2934,816800.0],["1995-08-10",5.3295,5.3295,5.2753,5.3295,214400.0],["1995-08-11",5.2573,5.3476,5.2573,5.3476,241200.0],["1995-08-14",5.3476,5.3476,5.2573,5.2753,540400.0],["1995-08-15",5.2753,5.2753,5.2031,5.2211,496000.0],["1995-08-16",5.2211,5.2211,5.2031,5.2211,372400.0],["1995-08-17",5.2211,5.2934,5.2031,5.2934,292800.0],["1995-08-18",5.2934,5.3476,5.2934,5.3295,428800.0],["1995-08-21",5.3114,5.3114,5.2392,5.2753,269200.0],["1995-08-22",5.2753,5.3476,5.2753,5.3295,543200.0],["1995-08-23",5.3115,5.3476,5.3115,5.3476,304400.0],["1995-08-24",5.3295,5.3476,5.3114,5.3114,411200.0],["1995-08-25",5.3295,5.3295,5.3114,5.3295,276000.0],["1995-08-28",5.3295,5.3476,5.2934,5.3295,495600.0],["1995-08-29",5.3656,5.3656,5.3115,5.3476,281200.0],["1995-08-30",5.3656,5.3656,5.3295,5.3476,512400.0],["1995-08-31",5.3295,5.3295,5.2934,5.3295,197600.0],["1995-09-01",5.3115,5.3476,5.3115,5.3476,302800.0],["1995-09-05",5.3837,5.5463,5.3476,5.5463,1108400.0],["1995-09-06",5.5824,5.6728,5.5824,5.6366,1289600.0],["1995-09-07",5.6366,5.6366,5.5102,5.5463,396800.0],["1995-09-08",5.5644,5.5824,5.5282,5.5282,968000.0],["1995-09-11",5.5463,5.5463,5.4379,5.4921,497600.0],["1995-09-12",5.4921,5.5644,5.4921,5.5463,606800.0],["1995-09-13",5.5644,5.6547,5.5644,5.6005,717200.0],["1995-09-14",5.6186,5.6186,5.5282,5.5824,648400.0],["1995-09-15",5.6186,5.6547,5.6005,5.6547,1272400.0],["1995-09-18",5.6366,5.6547,5.5644,5.5824,298000.0],["1995-09-19",5.5824,5.6005,5.5644,5.6005,583200.0],["1995-09-20",5.6186,5.6908,5.6005,5.6728,737200.0],["1995-09-21",5.6547,5.745,5.6366,5.6728,1202800.0],["1995-09-22",5.6547,5.745,5.6366,5.745,775600.0],["1995-09-25",5.727,5.8715,5.7089,5.8534,918000.0],["1995-09-26",5.8896,5.9438,5.8715,5.9438,840400.0],["1995-09-27",5.9438,5.998,5.8896,5.9257,897200.0],["1995-09-28",5.9504,5.9504,5.8778,5.9322,522800.0],["1995-09-29",5.9322,5.9685,5.8052,5.8052,1073600.0],["1995-10-02",5.8234,5.8234,5.6964,5.7327,402400.0],["1995-10-03",5.769,5.769,5.6783,5.769,1250000.0],["1995-10-04",5.769,5.7871,5.7327,5.7871,899200.0],["1995-10-05",5.8234,5.8234,5.769,5.8052,559600.0],["1995-10-06",5.8234,5.8234,5.7871,5.8234,729600.0],["1995-10-09",5.8415,5.8415,5.769,5.769,691200.0],["1995-10-10",5.769,5.8052,5.7508,5.8052,705200.0],["1995-10-11",5.8052,5.8597,5.8052,5.8597,442000.0],["1995-10-12",5.8597,5.9867,5.8234,5.9504,801600.0],["1995-10-13",6.0411,6.1136,6.0229,6.0955,680800.0],["1995-10-16",6.0592,6.0955,6.0592,6.0774,478000.0],["1995-10-17",6.0955,6.1136,6.0048,6.0411,517600.0],["1995-10-18",6.0592,6.2951,6.0592,6.2769,1383200.0],["1995-10-19",6.5309,6.5309,6.2769,6.2769,1222800.0],["1995-10-20",6.3132,6.3132,6.1681,6.2588,942800.0],["1995-10-23",6.2225,6.2225,6.1136,6.1499,845200.0],["1995-10-24",6.1681,6.1681,6.1136,6.1318,870800.0],["1995-10-25",6.1318,6.1318,5.9141,5.9685,446000.0],["1995-10-26",5.9685,6.0411,5.8959,5.9322,1020400.0],["1995-10-27",5.8959,5.8959,5.7871,5.8597,822400.0],["1995-10-30",5.8234,5.8415,5.769,5.769,75600.0],["1995-10-31",5.7327,5.769,5.642,5.6601,655200.0],["1995-11-01",5.6601,5.7327,5.6057,5.7327,803600.0],["1995-11-02",5.7327,6.1499,5.7327,6.1499,632400.0],["1995-11-03",6.2043,6.2406,6.0048,6.0592,344800.0],["1995-11-06",6.0774,6.1318,6.0592,6.0955,317600.0],["1995-11-07",6.1318,6.1499,6.0774,6.0955,362000.0],["1995-11-08",6.0955,6.1136,6.0592,6.0955,914800.0],["1995-11-09",6.1136,6.1136,6.0411,6.0955,724000.0],["1995-11-10",6.0774,6.1862,6.0774,6.1862,552000.0],["1995-11-13",6.1862,6.2043,6.1499,6.2043,421200.0],["1995-11-14",6.2043,6.2225,6.1136,6.1136,591200.0],["1995-11-15",6.0774,6.1136,6.0411,6.0774,455600.0],["1995-11-16",6.0774,6.1136,6.0592,6.0955,460400.0],["1995-11-17",6.0955,6.1136,6.0774,6.0955,478800.0],["1995-11-20",6.0955,6.1318,6.0774,6.0955,580000.0],["1995-11-21",6.0955,6.1136,6.0411,6.0774,546800.0],["1995-11-22",6.0955,6.2225,6.0955,6.2043,679600.0],["1995-11-24",6.2044,6.2951,6.2044,6.2951,211200.0],["1995-11-27",6.2769,6.2769,6.2043,6.2225,449200.0],["1995-11-28",6.2225,6.2588,6.1862,6.2588,662800.0],["1995-11-29",6.2951,6.3858,6.2951,6.3858,1014000.0],["1995-11-30",6.422,6.5309,6.422,6.5309,1385200.0],["1995-12-01",6.4946,6.5672,6.4946,6.5128,1168400.0],["1995-12-04",6.5128,6.549,6.4946,6.5309,788400.0],["1995-12-05",6.5309,6.6035,6.5309,6.6035,581200.0],["1995-12-06",6.6397,6.6579,6.6216,6.6579,586000.0],["1995-12-07",6.676,6.7123,6.6397,6.6579,290000.0],["1995-12-08",6.6579,6.676,6.6397,6.6397,289600.0],["1995-12-11",6.6216,6.6216,6.4946,6.5309,619200.0],["1995-12-12",6.3858,6.4946,6.3132,6.4946,1445600.0],["1995-12-13",6.4946,6.6216,6.4946,6.6035,820400.0],["1995-12-14",6.6035,6.6579,6.5853,6.5853,600800.0],["1995-12-15",6.549,6.549,6.3858,6.4946,1396400.0],["1995-12-18",6.3132,6.4039,6.2951,6.3132,926800.0],["1995-12-19",6.3132,6.3313,6.2951,6.3132,1383600.0],["1995-12-20",6.2951,6.3495,6.2951,6.3313,796800.0],["1995-12-21",6.3858,6.422,6.3676,6.3858,557600.0],["1995-12-22",6.3676,6.3858,6.3676,6.3858,386400.0],["1995-12-26",6.3858,6.4583,6.3676,6.4583,562000.0],["1995-12-27",6.4402,6.5128,6.4402,6.4946,353200.0],["1995-12-28",6.5208,6.5208,6.448,6.448,359200.0],["1995-12-29",6.4662,6.5937,6.448,6.5573,672400.0],["1996-01-02",6.4844,6.5391,6.4298,6.5391,846400.0],["1996-01-03",6.5573,6.5573,6.4844,6.5026,477200.0],["1996-01-04",6.4844,6.5208,6.4116,6.4116,544000.0],["1996-01-05",6.3387,6.3387,6.2476,6.3023,735600.0],["1996-01-08",6.3205,6.3569,6.3205,6.3569,104400.0],["1996-01-09",6.3387,6.3933,6.2841,6.3205,452000.0],["1996-01-10",6.3023,6.3023,6.1019,6.1019,1485200.0],["1996-01-11",6.1201,6.1565,6.0837,6.1565,2197600.0],["1996-01-12",6.193,6.3387,6.1019,6.3387,1644000.0],["1996-01-15",6.3387,6.4116,6.3205,6.3933,1152800.0],["1996-01-16",6.3751,6.4116,6.2658,6.2658,956800.0],["1996-01-17",6.2841,6.2841,6.2476,6.2658,1192800.0],["1996-01-18",6.2476,6.2476,6.1201,6.1383,1092000.0],["1996-01-19",6.2658,6.2658,6.193,6.2294,907200.0],["1996-01-22",6.2294,6.3205,6.2294,6.2658,896000.0],["1996-01-23",6.2841,6.3205,6.2658,6.3023,542400.0],["1996-01-24",6.3023,6.5208,6.3023,6.4844,532000.0],["1996-01-25",6.448,6.5391,6.448,6.5026,422800.0],["1996-01-26",6.4844,6.6301,6.4844,6.5755,660400.0],["1996-01-29",6.5755,6.6848,6.5755,6.6301,764400.0],["1996-01-30",6.6301,6.6848,6.5937,6.5937,893600.0],["1996-01-31",6.6119,6.6301,6.5937,6.6119,698000.0],["1996-02-01",6.6301,6.6666,6.5937,6.6666,447600.0],["1996-02-02",6.6666,6.703,6.6301,6.6483,671600.0],["1996-02-05",6.6119,6.8123,6.6119,6.8123,522800.0],["1996-02-06",6.8123,6.8487,6.7758,6.8487,747200.0],["1996-02-07",6.8305,6.8305,6.7394,6.7394,455600.0],["1996-02-08",6.6666,6.7576,6.6666,6.703,1353600.0],["1996-02-09",6.6666,6.7394,6.6666,6.7394,508800.0],["1996-02-12",6.7576,6.8305,6.7576,6.8123,602000.0],["1996-02-13",6.7758,6.8851,6.7758,6.8669,299200.0],["1996-02-14",6.8669,6.9398,6.8669,6.9033,362000.0],["1996-02-15",6.8851,6.958,6.8851,6.9398,511200.0],["1996-02-16",6.9216,6.9216,6.8487,6.8851,1629200.0],["1996-02-20",6.8487,6.8487,6.7394,6.7576,830800.0],["1996-02-21",6.7576,6.7576,6.6483,6.7212,1087200.0],["1996-02-22",6.703,6.7212,6.6483,6.6848,892400.0],["1996-02-23",6.6666,6.6666,6.5208,6.5573,1276400.0],["1996-02-26",6.5391,6.6301,6.5026,6.6119,726800.0],["1996-02-27",6.6119,6.6666,6.6119,6.6483,184400.0],["1996-02-28",6.6483,6.6848,6.5937,6.6483,794000.0],["1996-02-29",6.6483,6.6483,6.5846,6.5937,444400.0],["1996-03-01",6.5208,6.6119,6.5208,6.5755,656000.0],["1996-03-04",6.703,6.7394,6.6483,6.6483,689200.0],["1996-03-05",6.6666,6.703,6.6301,6.6666,327600.0],["1996-03-06",6.6666,6.8669,6.6666,6.8305,863600.0],["1996-03-07",6.8305,6.9033,6.8305,6.8669,451600.0],["1996-03-08",6.9033,6.9033,6.3387,6.4844,838400.0],["1996-03-11",6.4116,6.5026,6.4116,6.4844,525600.0],["1996-03-12",6.4844,6.5208,6.4662,6.5208,291600.0],["1996-03-13",6.5026,6.5937,6.5026,6.5208,1204800.0],["1996-03-14",6.5026,6.5937,6.4844,6.5937,485200.0],["1996-03-15",6.5755,6.8669,6.5755,6.8487,916000.0],["1996-03-18",6.8123,6.9033,6.7941,6.9033,333200.0],["1996-03-19",6.9398,6.958,6.8669,6.9216,525200.0],["1996-03-20",6.9216,7.0673,6.9033,7.0491,808800.0],["1996-03-21",7.0309,7.0491,6.9762,7.0309,423200.0],["1996-03-22",7.1037,7.1401,7.1037,7.1219,699200.0],["1996-03-25",7.213,7.4316,7.213,7.3769,1320800.0],["1996-03-26",7.2859,7.3223,7.2494,7.3223,1407600.0],["1996-03-27",7.3041,7.3041,7.2494,7.2676,1301600.0],["1996-03-28",7.2208,7.3305,7.2026,7.294,769200.0],["1996-03-29",7.294,7.3488,7.2208,7.3122,673200.0],["1996-04-01",7.2757,7.5133,7.2757,7.5133,256800.0],["1996-04-02",7.495,7.5499,7.4768,7.495,328800.0],["1996-04-03",7.5133,7.5133,7.3488,7.4219,245200.0],["1996-04-04",7.3671,7.4219,7.294,7.294,420400.0],["1996-04-08",7.166,7.2208,7.1112,7.1477,557600.0],["1996-04-09",7.1477,7.2026,7.0015,7.038,972000.0],["1996-04-10",7.0198,7.0198,6.9284,6.9466,397600.0],["1996-04-11",6.9101,6.9101,6.5993,6.6724,1497200.0],["1996-04-12",6.6724,6.7273,6.5993,6.6907,1966000.0],["1996-04-15",6.6724,6.8187,6.6541,6.8187,1468800.0],["1996-04-16",6.8187,6.8552,6.7273,6.7273,3218000.0],["1996-04-17",6.7455,6.8004,6.6541,6.6724,887200.0],["1996-04-18",6.709,6.7273,6.6907,6.709,725200.0],["1996-04-19",6.7455,7.038,6.7455,7.0198,1432000.0],["1996-04-22",6.9832,7.1294,6.9832,7.1112,544000.0],["1996-04-23",7.0746,7.166,7.0746,7.1112,718400.0],["1996-04-24",7.1112,7.2208,7.1112,7.1843,709600.0],["1996-04-25",7.1477,7.1843,7.038,7.0563,300800.0],["1996-04-26",7.0929,7.166,7.038,7.166,316000.0],["1996-04-29",7.1294,7.1477,7.1112,7.1477,94800.0],["1996-04-30",7.1843,7.3488,7.166,7.294,1870400.0],["1996-05-01",7.2574,7.3305,7.2391,7.2757,286000.0],["1996-05-02",7.2026,7.2574,7.1843,7.2026,524000.0],["1996-05-03",7.2026,7.2026,7.0563,7.0746,203200.0],["1996-05-06",7.0929,7.0929,6.9466,6.9649,276400.0],["1996-05-07",6.9649,7.0015,6.8735,6.8918,507600.0],["1996-05-08",6.8918,7.0563,6.7638,7.0563,923600.0],["1996-05-09",7.0563,7.1112,7.0563,7.1112,377600.0],["1996-05-10",7.1843,7.3854,7.1843,7.294,312400.0],["1996-05-13",7.2757,7.3122,7.2757,7.3122,409600.0],["1996-05-14",7.3671,7.6047,7.3671,7.5499,1013200.0],["1996-05-15",7.5682,7.6047,7.4585,7.4585,565600.0],["1996-05-16",7.4219,7.4219,7.3305,7.4219,468800.0],["1996-05-17",7.3854,7.4768,7.3671,7.4768,654400.0],["1996-05-20",7.4951,7.5316,7.4951,7.5133,338000.0],["1996-05-21",7.5499,7.5865,7.5316,7.5499,186800.0],["1996-05-22",7.5865,7.5865,7.5133,7.5316,271600.0],["1996-05-23",7.5316,7.5865,7.5316,7.5865,372400.0],["1996-05-24",7.5682,7.7144,7.5682,7.7144,334400.0],["1996-05-28",7.7144,7.7144,7.623,7.6596,163600.0],["1996-05-29",7.623,7.6413,7.6047,7.6047,649600.0],["1996-05-30",7.623,7.6413,7.6047,7.6413,422800.0],["1996-05-31",7.6779,7.6779,7.623,7.623,372000.0],["1996-06-03",7.623,7.6596,7.623,7.6596,244000.0],["1996-06-04",7.6596,7.6779,7.6413,7.6779,243200.0],["1996-06-05",7.6413,7.7327,7.623,7.6961,291200.0],["1996-06-06",7.7144,7.7144,7.5865,7.623,742800.0],["1996-06-07",7.5865,7.623,7.4585,7.623,897600.0],["1996-06-10",7.6047,7.6596,7.6047,7.6413,685600.0],["1996-06-11",7.623,7.751,7.623,7.751,427200.0],["1996-06-12",7.7875,7.8607,7.7875,7.8058,1470800.0],["1996-06-13",7.7875,7.7875,7.7144,7.751,344000.0],["1996-06-14",7.751,7.8058,7.7327,7.7327,250400.0],["1996-06-17",7.7144,7.751,7.6961,7.751,133600.0],["1996-06-18",7.7875,7.8241,7.7693,7.8058,616000.0],["1996-06-19",7.8058,7.8241,7.7875,7.8058,397200.0],["1996-06-20",7.8058,7.8058,7.6413,7.7144,978400.0],["1996-06-21",7.6779,7.6961,7.5682,7.5682,1386400.0],["1996-06-24",7.4585,7.6047,7.4585,7.5865,820400.0],["1996-06-25",7.6047,7.6779,7.5865,7.6596,748000.0],["1996-06-26",7.6779,7.6961,7.6596,7.6779,537200.0],["1996-06-27",7.6324,7.6324,7.5406,7.5957,1004000.0],["1996-06-28",7.6324,7.6324,7.4856,7.4856,820000.0],["1996-07-01",7.5223,7.614,7.4489,7.5957,948400.0],["1996-07-02",7.5773,7.6691,7.5406,7.559,932000.0],["1996-07-03",7.5957,7.5957,7.4856,7.5039,667200.0],["1996-07-05",7.5039,7.5039,7.4122,7.4122,102800.0],["1996-07-08",7.3755,7.3755,7.2287,7.2287,325200.0],["1996-07-09",7.2287,7.3205,7.2287,7.2471,912400.0],["1996-07-10",7.2471,7.3021,7.2471,7.2838,568400.0],["1996-07-11",7.3021,7.3021,6.9719,7.0269,940000.0],["1996-07-12",7.0636,7.1737,7.0453,7.137,546000.0],["1996-07-15",7.137,7.137,6.9719,6.9902,836000.0],["1996-07-16",6.9902,7.0269,6.8801,6.9902,734000.0],["1996-07-17",7.1003,7.137,6.9535,7.0819,1120000.0],["1996-07-18",7.137,7.3388,7.1003,7.3388,1082800.0],["1996-07-19",7.3021,7.3021,7.2287,7.2654,566400.0],["1996-07-22",7.2654,7.3021,7.2287,7.2654,269200.0],["1996-07-23",7.2287,7.2471,7.137,7.137,244800.0],["1996-07-24",7.1553,7.1553,7.0269,7.0452,583200.0],["1996-07-25",7.0636,7.1737,7.0636,7.137,624000.0],["1996-07-26",7.1003,7.1737,7.1003,7.137,339600.0],["1996-07-29",7.137,7.192,7.1186,7.1737,175600.0],["1996-07-30",7.1737,7.2287,7.1553,7.2287,283200.0],["1996-07-31",7.2471,7.3938,7.2471,7.3755,1047600.0],["1996-08-01",7.3388,7.5773,7.3205,7.559,683600.0],["1996-08-02",7.5223,7.8158,7.5223,7.7608,1085200.0],["1996-08-05",7.7791,7.8342,7.6874,7.7057,724400.0],["1996-08-06",7.7057,7.7057,7.5773,7.6324,246000.0],["1996-08-07",7.6691,7.8158,7.6691,7.7057,981200.0],["1996-08-08",7.6874,7.7424,7.6691,7.6691,332400.0],["1996-08-09",7.614,7.7424,7.5957,7.7424,772400.0],["1996-08-12",7.7791,7.7975,7.6691,7.7424,717600.0],["1996-08-13",7.7424,7.7424,7.669,7.7241,387200.0],["1996-08-14",7.7791,7.9076,7.7791,7.9076,1113600.0],["1996-08-15",7.8709,8.2745,7.8709,8.2745,742800.0],["1996-08-16",8.3112,8.3846,8.1644,8.1828,1167600.0],["1996-08-19",8.1644,8.1644,7.9993,8.036,393600.0],["1996-08-20",8.036,8.036,7.9626,7.9626,237600.0],["1996-08-21",7.9809,7.9809,7.8525,7.9626,743200.0],["1996-08-22",7.9993,8.091,7.9993,8.091,200800.0],["1996-08-23",8.1094,8.2195,8.0727,8.1644,379600.0],["1996-08-26",8.1277,8.1277,8.0176,8.036,329200.0],["1996-08-27",8.0543,8.0727,7.8892,7.9076,572800.0],["1996-08-28",7.9076,8.0177,7.9076,7.9259,232400.0],["1996-08-29",7.9259,7.981,7.9259,7.9443,358800.0],["1996-08-30",7.9076,7.9993,7.9076,7.9443,224400.0],["1996-09-03",7.9259,7.9626,7.8342,7.9443,352800.0],["1996-09-04",7.981,8.1828,7.9076,8.1644,834000.0],["1996-09-05",8.1644,8.2562,8.1277,8.1644,398800.0],["1996-09-06",8.2011,8.2195,8.1461,8.2195,224800.0],["1996-09-09",8.1828,8.1828,8.091,8.1461,517200.0],["1996-09-10",8.1828,8.2011,8.1277,8.1461,330000.0],["1996-09-11",8.1644,8.1644,8.091,8.1461,866800.0],["1996-09-12",8.1828,8.2562,8.1828,8.2562,374400.0],["1996-09-13",8.2195,8.4763,8.2195,8.3662,470800.0],["1996-09-16",8.3295,8.4029,8.1828,8.1828,588000.0],["1996-09-17",8.1828,8.2562,8.1094,8.1644,225200.0],["1996-09-18",8.1461,8.2378,8.0727,8.1277,507600.0],["1996-09-19",8.091,8.091,7.9626,8.0176,372000.0],["1996-09-20",7.9993,8.1094,7.981,8.1094,309200.0],["1996-09-23",8.1461,8.3479,8.1461,8.2929,710800.0],["1996-09-24",8.2562,8.4213,8.1828,8.3662,470000.0],["1996-09-25",8.3295,8.3479,8.3112,8.3479,223600.0],["1996-09-26",8.3662,8.4029,8.3295,8.3662,388000.0],["1996-09-27",8.3758,8.4679,8.3574,8.4494,147200.0],["1996-09-30",8.4126,8.5231,8.4126,8.4494,297600.0],["1996-10-01",8.4679,8.5231,8.3574,8.4679,669200.0],["1996-10-02",8.5047,8.5783,8.4679,8.5599,721600.0],["1996-10-03",8.5231,8.5783,8.4679,8.4679,571600.0],["1996-10-04",8.5047,8.6151,8.4863,8.6151,1035600.0],["1996-10-07",8.6151,8.6151,8.5047,8.5047,460400.0],["1996-10-08",8.5047,8.5231,8.4126,8.4863,170000.0],["1996-10-09",8.4863,8.5047,8.431,8.5047,234400.0],["1996-10-10",8.4679,8.4863,8.431,8.4494,847200.0],["1996-10-11",8.5047,8.5783,8.4863,8.5415,613200.0],["1996-10-14",8.5415,8.5599,8.5047,8.5599,504800.0],["1996-10-15",8.5783,8.6335,8.5599,8.5783,354400.0],["1996-10-16",8.5415,8.7256,8.5415,8.6703,322800.0],["1996-10-17",8.7256,8.7992,8.6703,8.7992,1072800.0],["1996-10-18",8.8728,8.9097,8.8176,8.8728,433600.0],["1996-10-21",8.836,8.836,8.7624,8.7992,385600.0],["1996-10-22",8.836,8.836,8.7072,8.7072,177600.0],["1996-10-23",8.7072,8.7072,8.6519,8.7072,312800.0],["1996-10-24",8.7072,8.7808,8.7072,8.7256,185200.0],["1996-10-25",8.744,8.7992,8.7256,8.744,296000.0],["1996-10-28",8.7808,8.8544,8.7624,8.8176,486800.0],["1996-10-29",8.7992,8.9649,8.7992,8.9649,588800.0],["1996-10-30",9.0017,9.1306,8.9833,9.1121,556400.0],["1996-10-31",9.1121,9.3515,9.1121,9.333,1300800.0],["1996-11-01",9.333,9.3515,9.2042,9.2042,670000.0],["1996-11-04",9.2226,9.2594,9.2042,9.2594,648000.0],["1996-11-05",9.2594,9.5355,9.2594,9.5171,882400.0],["1996-11-06",9.5171,9.6644,9.4987,9.646,971600.0],["1996-11-07",9.6092,9.646,9.5724,9.6276,862000.0],["1996-11-08",9.646,9.7196,9.6092,9.7012,282000.0],["1996-11-11",9.6644,9.7933,9.6276,9.7933,411200.0],["1996-11-12",9.8301,10.0142,9.8301,9.8669,400800.0],["1996-11-13",9.8485,9.8485,9.7564,9.7564,365200.0],["1996-11-14",9.7564,9.9221,9.7564,9.8485,574400.0],["1996-11-15",9.8669,9.8669,9.7564,9.7748,351200.0],["1996-11-18",9.7748,9.9037,9.7564,9.8853,562000.0],["1996-11-19",9.9589,10.0694,9.9221,9.9957,530400.0],["1996-11-20",10.0326,10.0326,9.9589,9.9957,195200.0],["1996-11-21",9.9957,10.0049,9.9221,9.9221,457600.0],["1996-11-22",9.8853,9.9589,9.8669,9.8853,369200.0],["1996-11-25",9.9037,10.051,9.8669,10.051,688400.0],["1996-11-26",10.051,10.0878,10.0142,10.0326,1122400.0],["1996-11-27",10.0142,10.0142,9.9405,9.9773,685600.0],["1996-11-29",9.9405,9.9957,9.9405,9.9589,149600.0],["1996-12-02",9.9589,10.051,9.9405,9.9773,1154800.0],["1996-12-03",9.9773,9.9957,9.7933,9.8117,587200.0],["1996-12-04",9.7933,9.7933,9.3699,9.5724,2342000.0],["1996-12-05",9.5355,9.646,9.5355,9.5539,694000.0],["1996-12-06",9.4803,9.6092,9.4435,9.5724,451200.0],["1996-12-09",9.5724,9.646,9.5539,9.5908,362000.0],["1996-12-10",9.6092,9.6276,9.5724,9.6276,195200.0],["1996-12-11",9.5908,9.5908,9.4435,9.4619,322000.0],["1996-12-12",9.4803,9.5171,9.2042,9.2226,875200.0],["1996-12-13",9.1121,9.1858,9.0753,9.1674,388800.0],["1996-12-16",9.1674,9.4251,9.1674,9.2594,648000.0],["1996-12-17",9.2226,9.333,9.2042,9.3146,323200.0],["1996-12-18",9.2962,9.333,9.2778,9.2778,357600.0],["1996-12-19",9.3146,9.4067,9.2962,9.4067,933200.0],["1996-12-20",9.4803,9.5171,9.4067,9.4987,684800.0],["1996-12-23",9.4987,9.4987,9.4067,9.4067,235600.0],["1996-12-24",9.4067,9.4619,9.3883,9.4619,224800.0],["1996-12-26",9.4987,9.5355,9.4803,9.5171,362000.0],["1996-12-27",9.5355,9.5908,9.5355,9.5908,283200.0],["1996-12-30",9.6018,9.7496,9.6018,9.7126,420000.0],["1996-12-31",9.6757,9.6942,9.528,9.5465,269600.0],["1997-01-02",9.5095,9.528,9.251,9.3064,612000.0],["1997-01-03",10.045,10.4882,10.0081,10.4882,3740400.0],["1997-01-06",10.4697,10.4697,10.2481,10.2666,3147600.0],["1997-01-07",10.2666,10.3035,10.2297,10.285,2010000.0],["1997-01-08",10.2666,10.3035,10.2481,10.285,2118400.0],["1997-01-09",10.2666,10.3589,10.2666,10.3589,1357200.0],["1997-01-10",10.322,10.3589,10.2666,10.285,1087200.0],["1997-01-13",10.3035,10.322,10.2297,10.2481,580000.0],["1997-01-14",10.2851,10.3958,10.2666,10.3958,831200.0],["1997-01-15",10.4882,10.562,10.3774,10.5251,807200.0],["1997-01-16",10.5251,10.5251,10.2481,10.2481,651200.0],["1997-01-17",10.2481,10.6359,10.2481,10.6174,1269600.0],["1997-01-20",10.6174,10.8759,10.599,10.8759,474000.0],["1997-01-21",10.9129,10.9129,10.6728,10.7467,688800.0],["1997-01-22",10.7097,10.839,10.6728,10.839,1029200.0],["1997-01-23",10.8021,10.839,10.7467,10.8205,602800.0],["1997-01-24",10.839,10.839,10.7836,10.8021,1062000.0],["1997-01-27",10.7836,10.7836,10.562,10.562,539200.0],["1997-01-28",10.599,10.7467,10.599,10.6544,262000.0],["1997-01-29",10.6913,10.7098,10.6544,10.6913,342000.0],["1997-01-30",10.6913,10.8575,10.6543,10.839,839200.0],["1997-01-31",10.8021,11.0052,10.8021,10.8021,592800.0],["1997-02-03",10.839,10.8759,10.6913,10.839,1162800.0],["1997-02-04",10.8021,11.0421,10.7836,10.9129,684400.0],["1997-02-05",10.8575,11.0052,10.8575,10.8944,510800.0],["1997-02-06",10.9313,11.2268,10.8944,11.2083,1421600.0],["1997-02-07",11.1898,11.4114,11.1898,11.3191,1572800.0],["1997-02-10",11.356,11.5222,11.3191,11.356,1114000.0],["1997-02-11",11.393,11.5961,11.3745,11.5591,1134000.0],["1997-02-12",11.5591,11.8546,11.5407,11.6884,2388000.0],["1997-02-13",11.7253,12.0023,11.6884,11.7623,1986800.0],["1997-02-14",11.7253,11.7807,11.6699,11.7069,965600.0],["1997-02-18",11.6884,11.9284,11.6884,11.91,642800.0],["1997-02-19",11.873,12.187,11.8361,12.0577,826000.0],["1997-02-20",12.0577,12.0577,11.9654,11.9838,1871600.0],["1997-02-21",12.0023,12.1316,12.0023,12.0577,594400.0],["1997-02-24",12.0946,12.187,12.0577,12.15,641600.0],["1997-02-25",12.2239,12.427,12.1685,12.1685,994400.0],["1997-02-26",12.15,12.2608,12.0392,12.1316,962000.0],["1997-02-27",12.1131,12.15,12.0762,12.0762,610000.0],["1997-02-28",12.0392,12.0577,11.8546,11.8731,1202800.0],["1997-03-03",11.8361,11.8546,11.7438,11.8546,438400.0],["1997-03-04",11.8176,11.91,11.7253,11.7623,892800.0],["1997-03-05",11.7623,11.7623,11.6515,11.6699,1101600.0],["1997-03-06",11.7069,11.8546,11.6884,11.8177,907200.0],["1997-03-07",11.7992,11.9654,11.7992,11.8915,400800.0],["1997-03-10",11.91,12.1869,11.91,12.1316,470000.0],["1997-03-11",12.1685,12.2977,12.1131,12.2977,670000.0],["1997-03-12",12.2977,12.3162,12.0392,12.0762,608800.0],["1997-03-13",12.0577,12.0577,11.7807,11.8177,832000.0],["1997-03-14",11.8177,11.873,11.5776,11.7069,980400.0],["1997-03-17",11.5591,11.5591,11.0237,11.3376,1617600.0],["1997-03-18",11.3376,11.3376,11.116,11.1344,1154800.0],["1997-03-19",11.079,11.1344,10.7836,11.0052,1173600.0],["1997-03-20",10.9683,10.9867,10.9129,10.9313,864400.0],["1997-03-21",10.8944,11.0606,10.8759,10.9498,1178000.0],["1997-03-24",10.9313,11.2268,10.9313,11.2083,382800.0],["1997-03-25",11.1898,11.2452,11.079,11.116,781600.0],["1997-03-26",11.079,11.079,10.8021,10.8575,480800.0],["1997-03-27",10.8686,10.9241,10.6649,10.7019,1086800.0],["1997-03-31",10.5908,10.5908,10.202,10.2761,1961600.0],["1997-04-01",10.3316,10.4983,10.2576,10.4983,715600.0],["1997-04-02",10.4798,10.4798,10.202,10.202,593200.0],["1997-04-03",10.1835,10.2761,10.1835,10.202,422800.0],["1997-04-04",10.1094,10.128,9.8502,10.128,912800.0],["1997-04-07",10.165,10.4057,10.165,10.3687,515200.0],["1997-04-08",10.3501,10.5908,10.2761,10.5353,505600.0],["1997-04-09",10.5723,10.6834,10.5168,10.5353,659200.0],["1997-04-10",10.5353,10.5723,10.3872,10.5168,530000.0],["1997-04-11",10.5168,10.5168,10.2576,10.3131,694800.0],["1997-04-14",10.3131,10.3501,10.2205,10.3131,572800.0],["1997-04-15",10.813,10.9241,10.7575,10.8501,993200.0],["1997-04-16",10.8871,10.9056,10.7945,10.813,908000.0],["1997-04-17",10.8315,11.2204,10.8315,11.1648,1306800.0],["1997-04-18",11.2019,11.2204,10.9797,10.9982,488000.0],["1997-04-21",10.9612,11.0537,10.8686,10.8686,245200.0],["1997-04-22",10.8871,11.2389,10.8871,11.1648,437200.0],["1997-04-23",11.2019,11.2019,11.0537,11.0723,1239200.0],["1997-04-24",11.0908,11.35,11.0908,11.2574,532000.0],["1997-04-25",11.3129,11.5536,11.2759,11.5351,424800.0],["1997-04-28",11.4981,11.5166,11.3685,11.387,1282000.0],["1997-04-29",11.4611,11.8314,11.4611,11.8129,1030800.0],["1997-04-30",11.7018,11.7943,11.6647,11.6647,654800.0],["1997-05-01",11.7203,11.924,11.7203,11.8684,457200.0],["1997-05-02",11.9054,12.2202,11.8684,12.2017,910800.0],["1997-05-05",12.2202,12.2943,12.1091,12.2572,779600.0],["1997-05-06",12.2943,12.6275,12.2387,12.5905,701200.0],["1997-05-07",12.5905,12.7386,12.4979,12.4979,1141200.0],["1997-05-08",12.6646,12.8868,12.6275,12.6831,1860000.0],["1997-05-09",12.7757,12.7757,12.5535,12.6646,640000.0],["1997-05-12",12.6831,12.7942,12.6461,12.7757,415200.0],["1997-05-13",12.7942,12.8497,12.7572,12.8312,480800.0],["1997-05-14",12.8682,12.9608,12.8682,12.9238,570800.0],["1997-05-15",12.8868,12.9423,12.8682,12.9423,696400.0],["1997-05-16",12.9238,12.9793,12.9053,12.9423,356400.0],["1997-05-19",12.9238,13.0164,12.9238,12.9979,535200.0],["1997-05-20",12.9793,13.183,12.9608,13.183,524000.0],["1997-05-21",13.2571,13.3497,13.2386,13.3497,886400.0],["1997-05-22",13.3496,13.3496,13.2015,13.2386,678400.0],["1997-05-23",13.2386,13.2571,13.0349,13.1645,1147600.0],["1997-05-27",13.1275,13.2941,13.1275,13.1275,662400.0],["1997-05-28",13.0719,13.1089,12.9608,13.1089,752400.0],["1997-05-29",13.1089,13.146,12.9979,13.1089,637200.0],["1997-05-30",13.0349,13.2571,12.9979,13.22,1007200.0],["1997-06-02",13.22,13.2941,13.1089,13.2941,775200.0],["1997-06-03",13.2941,13.5533,13.2571,13.4422,864800.0],["1997-06-04",13.4422,13.8496,13.3682,13.7385,1177400.0],["1997-06-05",13.7385,13.7755,13.5533,13.5533,1095000.0],["1997-06-06",13.5533,13.7014,13.5533,13.6274,1221000.0],["1997-06-09",13.6274,13.7014,13.4052,13.4422,706200.0],["1997-06-10",13.7014,13.9607,13.6274,13.8125,910800.0],["1997-06-11",13.4052,13.7014,13.4052,13.7014,765400.0],["1997-06-12",13.8866,14.1828,13.8125,14.1828,902000.0],["1997-06-13",14.1828,14.7013,14.1458,14.5161,1992400.0],["1997-06-16",14.4421,14.4791,14.1458,14.331,656600.0],["1997-06-17",14.331,14.7013,14.331,14.5902,676800.0],["1997-06-18",14.6643,14.7753,14.5532,14.7753,705200.0],["1997-06-19",14.9975,16.0714,14.9975,15.6641,1971000.0],["1997-06-20",15.7011,15.7011,15.2567,15.3678,672800.0],["1997-06-23",15.3308,15.3308,14.9235,15.0346,391000.0],["1997-06-24",14.9975,14.9975,14.6642,14.8494,1837000.0],["1997-06-25",14.7013,14.8124,14.4976,14.6457,986400.0],["1997-06-26",14.6272,14.7198,14.368,14.4791,812200.0],["1997-06-27",14.4746,14.5118,14.2334,14.3262,929800.0],["1997-06-30",14.5118,14.586,13.7323,13.7323,1654000.0],["1997-07-01",13.8437,14.5118,13.8437,14.2519,991000.0],["1997-07-02",14.252,14.4375,14.2148,14.4375,335600.0],["1997-07-03",14.7716,15.1427,14.7716,15.1427,608200.0],["1997-07-07",15.0685,15.1798,14.9571,15.0314,788200.0],["1997-07-08",15.0314,15.1241,14.7344,14.9015,560600.0],["1997-07-09",14.8643,14.8829,14.5674,14.6231,353200.0],["1997-07-10",14.5489,15.1427,14.4746,14.8458,558800.0],["1997-07-11",14.8272,15.1056,14.7716,15.0499,508400.0],["1997-07-14",15.1241,15.1984,15.0314,15.1613,547000.0],["1997-07-15",15.2355,15.3283,15.1984,15.3097,326000.0],["1997-07-16",15.551,15.551,15.3097,15.4953,494000.0],["1997-07-17",15.4582,15.4953,15.3097,15.3468,448200.0],["1997-07-18",15.4211,15.4211,15.0314,15.1984,524200.0],["1997-07-21",15.6252,15.6623,15.2912,15.4396,549400.0],["1997-07-22",15.3654,15.5881,15.2912,15.3283,1012000.0],["1997-07-23",15.4396,15.4396,15.1798,15.3097,1291600.0],["1997-07-24",15.2726,15.6437,15.2169,15.4025,1087800.0],["1997-07-25",15.4396,15.4767,15.0685,15.1427,605400.0],["1997-07-28",15.3283,15.885,15.1984,15.6809,784800.0],["1997-07-29",15.7551,16.1448,15.421,16.052,859600.0],["1997-07-30",16.0149,16.4788,15.9221,16.4788,893400.0],["1997-07-31",16.4788,16.8314,16.386,16.6458,744600.0],["1997-08-01",16.4788,16.4788,16.0334,16.3118,1120000.0],["1997-08-04",16.0334,16.4417,16.0334,16.4046,1063600.0],["1997-08-05",16.386,16.386,16.1077,16.1448,494200.0],["1997-08-06",16.2561,16.6087,16.219,16.6087,1061000.0],["1997-08-07",16.6273,16.7943,16.1448,16.3675,971400.0],["1997-08-08",16.1077,16.1448,15.1984,15.5138,967400.0],["1997-08-11",15.5881,15.6994,15.3097,15.6994,734400.0],["1997-08-12",15.8108,16.0149,15.3839,15.4396,722200.0],["1997-08-13",15.7365,15.8664,15.2726,15.5324,1018000.0],["1997-08-14",15.5881,16.85,15.4396,16.4788,2558000.0],["1997-08-15",16.0891,16.5902,15.2912,15.2912,17208000.0],["1997-08-18",15.4025,15.8108,15.3839,15.8108,2719400.0],["1997-08-19",15.8108,16.052,15.6809,16.0334,2154200.0],["1997-08-20",16.0149,16.1819,15.9592,16.1819,1145800.0],["1997-08-21",16.1819,16.2561,15.8479,15.9592,918000.0],["1997-08-22",15.885,15.885,15.4582,15.7365,951600.0],["1997-08-25",15.7365,15.7365,15.1798,15.2169,1009400.0],["1997-08-26",15.2169,15.4211,15.1613,15.2726,669400.0],["1997-08-27",15.3839,15.4211,14.8829,14.9571,872000.0],["1997-08-28",14.9015,14.92,14.586,14.8458,780800.0],["1997-08-29",14.6973,14.8643,14.5489,14.8087,741200.0],["1997-09-02",15.2912,15.5324,15.254,15.4396,1236800.0],["1997-09-03",15.5138,15.5138,15.3097,15.3654,768400.0],["1997-09-04",15.3468,15.3468,15.1798,15.3283,971400.0],["1997-09-05",15.551,15.551,15.0313,15.254,367000.0],["1997-09-08",15.3283,15.4211,15.2169,15.3468,374200.0],["1997-09-09",15.3097,15.4211,15.1984,15.254,452400.0],["1997-09-10",15.1798,15.2169,14.8087,14.8087,587000.0],["1997-09-11",14.5489,14.7716,14.4004,14.7159,810800.0],["1997-09-12",14.7716,15.1427,14.7159,14.9942,1247400.0],["1997-09-15",15.0685,15.1798,14.8829,14.8829,1153800.0],["1997-09-16",15.0314,15.551,15.0314,15.4396,699200.0],["1997-09-17",15.7365,15.7365,15.5324,15.718,1371400.0],["1997-09-18",15.885,16.2376,15.8108,15.8108,690400.0],["1997-09-19",16.2933,16.6273,16.2005,16.3675,1406400.0],["1997-09-22",16.5531,16.6273,16.4046,16.5531,447200.0],["1997-09-23",16.4788,16.7015,16.3489,16.5345,681000.0],["1997-09-24",16.553,17.0912,16.4788,17.017,856200.0],["1997-09-25",16.8129,16.8871,16.5159,16.5159,609200.0],["1997-09-26",16.7015,17.8149,16.7015,17.7778,1425000.0],["1997-09-29",17.7734,18.201,17.606,18.1638,1012800.0],["1997-09-30",18.1824,18.3125,17.699,18.1266,673800.0],["1997-10-01",18.1266,18.2196,17.7362,17.7734,360800.0],["1997-10-02",17.8291,18.0708,17.7734,18.0522,869200.0],["1997-10-03",18.4427,18.5356,18.2196,18.3869,742000.0],["1997-10-06",18.4612,18.5728,18.2939,18.517,1375800.0],["1997-10-07",18.517,18.5914,18.4055,18.4984,654200.0],["1997-10-08",18.2196,18.3311,17.9221,18.2567,561400.0],["1997-10-09",18.201,18.2196,17.8477,18.1452,415200.0],["1997-10-10",17.9965,18.2753,17.8105,18.1824,389000.0],["1997-10-13",18.1824,18.2939,18.108,18.201,422800.0],["1997-10-14",18.201,18.2567,18.0522,18.1824,388400.0],["1997-10-15",18.108,18.4055,18.108,18.201,717400.0],["1997-10-16",18.6657,18.8517,18.2939,18.2939,707200.0],["1997-10-17",17.9965,18.108,17.6804,17.9035,819800.0],["1997-10-20",17.9221,17.9407,17.6246,17.7734,881400.0],["1997-10-21",17.699,18.2567,17.699,18.201,691600.0],["1997-10-22",18.201,18.2196,17.8106,18.0708,370400.0],["1997-10-23",17.8106,17.8106,17.2528,17.2528,443600.0],["1997-10-24",17.8477,17.8477,17.2714,17.4387,632400.0],["1997-10-27",17.3644,17.4573,15.5796,15.5982,587000.0],["1997-10-28",15.2821,16.9553,15.2821,16.6393,1649600.0],["1997-10-29",16.8066,16.9182,16.4906,16.788,800400.0],["1997-10-30",16.788,16.788,16.2117,16.2117,646200.0],["1997-10-31",16.3976,16.6207,16.2303,16.5835,665600.0],["1997-11-03",16.7694,17.0111,16.7137,16.9553,522800.0],["1997-11-04",16.881,16.9925,16.6021,16.9925,638200.0],["1997-11-05",17.0111,17.606,16.9739,17.5874,757400.0],["1997-11-06",17.5131,17.6618,17.2528,17.3272,648400.0],["1997-11-07",17.2156,17.4573,16.9553,17.4387,515800.0],["1997-11-10",17.8477,17.8477,17.1784,17.2156,464000.0],["1997-11-11",17.4015,17.5317,17.1784,17.197,451200.0],["1997-11-12",17.0297,17.29,16.9553,16.9739,448400.0],["1997-11-13",16.9739,17.0483,16.8066,16.8438,458200.0],["1997-11-14",16.9182,17.2342,16.5463,17.2342,527200.0],["1997-11-17",17.3644,17.6432,17.2156,17.5317,385000.0],["1997-11-18",17.5503,17.5503,16.7322,17.0669,921600.0],["1997-11-19",17.0483,17.699,16.9553,17.4759,372800.0],["1997-11-20",17.5503,18.1824,17.5131,18.1266,534800.0],["1997-11-21",18.201,18.2753,17.8477,17.9779,584000.0],["1997-11-24",17.9779,18.0522,17.29,17.3086,535400.0],["1997-11-25",17.3829,18.015,17.3829,17.9593,352800.0],["1997-11-26",17.9779,18.2381,17.9593,17.9965,433000.0],["1997-11-28",17.8663,17.9965,17.699,17.699,102800.0],["1997-12-01",17.6618,18.5728,17.6432,18.4612,937400.0],["1997-12-02",18.517,18.9446,18.2753,18.2939,705600.0],["1997-12-03",18.3311,18.6657,17.699,18.517,1133400.0],["1997-12-04",18.5728,18.6286,18.2753,18.3311,1113600.0],["1997-12-05",18.4241,18.4984,18.1824,18.201,787400.0],["1997-12-08",18.3125,18.3125,18.0336,18.0894,953200.0],["1997-12-09",18.108,18.108,16.9739,17.2342,1609800.0],["1997-12-10",17.2342,17.2342,16.7322,16.9367,926400.0],["1997-12-11",16.9368,16.9368,15.9514,15.9514,1436400.0],["1997-12-12",16.3604,16.5649,16.063,16.2117,1210200.0],["1997-12-15",16.2861,17.0483,16.2861,17.0297,1453600.0],["1997-12-16",17.0483,17.2714,16.7508,16.7508,571200.0],["1997-12-17",16.9182,16.9553,16.4906,16.6207,325000.0],["1997-12-18",16.6207,16.8624,16.6021,16.6207,598400.0],["1997-12-19",16.286,16.3046,15.97,16.1001,1056600.0],["1997-12-22",16.1745,16.9925,16.1001,16.8996,540000.0],["1997-12-23",16.9553,16.9553,16.6579,16.7137,848000.0],["1997-12-24",16.788,16.788,16.286,16.3604,352600.0],["1997-12-26",16.3604,16.5463,16.3604,16.4534,251200.0],["1997-12-29",16.6951,16.8624,16.5463,16.8624,864400.0],["1997-12-30",17.0658,17.3267,16.9354,17.2521,585800.0],["1997-12-31",17.2894,17.4198,17.2149,17.3453,988800.0],["1998-01-02",17.4198,17.513,17.0286,17.2335,348200.0],["1998-01-05",17.2335,17.4757,17.1403,17.2149,639000.0],["1998-01-06",17.2149,17.3267,16.8982,16.8982,795000.0],["1998-01-07",16.8982,16.9727,16.3392,16.3579,1049400.0],["1998-01-08",16.3579,16.4696,16.097,16.3765,1155600.0],["1998-01-09",16.3579,16.4324,15.3145,15.3518,751400.0],["1998-01-12",15.1282,15.9107,14.7929,15.6499,1670600.0],["1998-01-13",15.7989,16.6001,15.7989,16.5814,588800.0],["1998-01-14",16.8609,17.0099,16.6373,16.9168,828400.0],["1998-01-15",16.9168,16.9913,16.3579,16.3765,858400.0],["1998-01-16",16.4324,16.7864,16.3765,16.3765,576600.0],["1998-01-20",16.3765,16.6746,16.1343,16.6559,905400.0],["1998-01-21",16.6187,16.805,16.2833,16.3765,691400.0],["1998-01-22",16.3579,16.5255,16.2461,16.2833,788800.0],["1998-01-23",16.3579,16.5814,16.1343,16.3206,839800.0],["1998-01-26",16.3951,16.656,16.3951,16.4137,364200.0],["1998-01-27",16.3392,16.9354,16.3392,16.7305,841200.0],["1998-01-28",16.7491,17.1776,16.5814,16.6932,1160800.0],["1998-01-29",16.7678,17.2894,16.6746,17.1404,1143200.0],["1998-01-30",17.0658,17.1404,16.6373,16.6932,733200.0],["1998-02-02",16.8423,17.4571,16.8423,17.3639,775600.0],["1998-02-03",17.2522,17.5502,17.159,17.5502,588200.0],["1998-02-04",17.6061,17.9601,17.513,17.7365,975800.0],["1998-02-05",17.7365,17.9787,17.7179,17.9601,699200.0],["1998-02-06",17.9229,18.221,17.9229,18.221,628000.0],["1998-02-09",18.2209,18.2209,17.8856,17.9415,411000.0],["1998-02-10",17.9415,17.9787,17.662,17.6806,471800.0],["1998-02-11",17.6807,17.9601,17.5875,17.6248,523400.0],["1998-02-12",17.5502,17.6061,17.2894,17.513,575200.0],["1998-02-13",17.4384,17.4757,17.1031,17.2521,475000.0],["1998-02-17",17.4384,17.7738,17.3639,17.7738,507400.0],["1998-02-18",17.5875,18.1464,17.4571,18.0346,1450000.0],["1998-02-19",17.9601,17.9601,17.8483,17.9229,471000.0],["1998-02-20",17.9415,18.0905,17.867,18.0905,557200.0],["1998-02-23",18.016,18.4259,18.016,18.1837,746000.0],["1998-02-24",18.1837,18.1837,17.7738,17.8111,443600.0],["1998-02-25",17.9229,18.4631,17.9229,18.37,386600.0],["1998-02-26",18.4631,18.7053,18.2768,18.5936,562400.0],["1998-02-27",18.519,18.5749,18.2582,18.4259,338600.0],["1998-03-02",18.5377,18.5377,18.0719,18.1837,339600.0],["1998-03-03",18.1837,18.3327,17.9042,18.0346,611200.0],["1998-03-04",17.9228,17.9601,17.6806,17.7365,378400.0],["1998-03-05",17.7552,17.7738,17.5502,17.6248,359000.0],["1998-03-06",17.6061,18.519,17.6061,18.4259,794200.0],["1998-03-09",18.3514,18.9662,18.2955,18.3327,655200.0],["1998-03-10",18.2582,18.9289,18.2396,18.9289,1129800.0],["1998-03-11",19.0407,19.5624,19.0221,19.4319,1236000.0],["1998-03-12",19.3761,20.2703,19.3015,19.935,864800.0],["1998-03-13",19.8232,20.0654,19.4506,19.73,610200.0],["1998-03-16",19.6555,20.0468,19.6369,20.0468,508800.0],["1998-03-17",20.1585,20.2331,19.8232,20.1213,428400.0],["1998-03-18",20.1213,20.1213,19.6928,19.8046,422600.0],["1998-03-19",19.935,20.5871,19.8977,20.5312,335200.0],["1998-03-20",20.4566,20.792,20.1399,20.4939,714600.0],["1998-03-23",20.643,20.6802,20.3449,20.4194,388400.0],["1998-03-24",20.4939,20.9783,20.4566,20.7175,575000.0],["1998-03-25",20.7175,20.941,19.7487,20.1399,726600.0],["1998-03-26",19.8977,20.0281,19.8418,19.935,642400.0],["1998-03-27",20.5312,20.5498,20.0095,20.1027,778000.0],["1998-03-30",20.1385,20.3065,19.4852,20.1385,380400.0],["1998-03-31",19.7839,20.5211,19.7839,20.3251,1089000.0],["1998-04-01",20.3438,20.3438,20.0638,20.1945,497400.0],["1998-04-02",20.3065,20.8664,20.2318,20.7917,853200.0],["1998-04-03",21.4263,21.4823,21.2957,21.2957,966200.0],["1998-04-06",21.501,21.8742,20.9037,21.053,701200.0],["1998-04-07",21.053,21.2023,20.997,21.165,435800.0],["1998-04-08",21.2397,21.2397,20.3998,20.5864,465000.0],["1998-04-09",20.6611,21.2583,20.6611,21.221,455800.0],["1998-04-13",21.5943,21.6503,21.0904,21.3703,518800.0],["1998-04-14",21.4263,21.6503,21.3143,21.501,780400.0],["1998-04-15",21.5756,21.8556,21.501,21.8556,411600.0],["1998-04-16",21.8556,21.8556,21.3703,21.557,553600.0],["1998-04-17",21.5756,21.9302,21.3703,21.8929,592800.0],["1998-04-20",21.8929,22.0982,21.6129,21.8742,352000.0],["1998-04-21",21.8183,22.0796,21.7623,21.7809,769400.0],["1998-04-22",21.7809,22.1915,21.6689,21.7249,809000.0],["1998-04-23",21.7996,21.9302,21.5196,21.7623,470800.0],["1998-04-24",21.8369,21.9489,20.997,21.2023,804800.0],["1998-04-27",21.053,21.0904,20.3065,20.5491,946400.0],["1998-04-28",20.7544,20.885,20.6424,20.8104,499600.0],["1998-04-29",21.053,21.053,20.6238,20.6424,929000.0],["1998-04-30",20.7917,21.445,20.7731,21.3517,607800.0],["1998-05-01",21.4263,21.6129,21.2957,21.3703,531600.0],["1998-05-04",21.445,21.5756,21.277,21.3143,368400.0],["1998-05-05",21.333,21.333,20.7544,21.0157,610200.0],["1998-05-06",20.9597,21.0344,20.6984,20.9037,462600.0],["1998-05-07",20.8664,20.885,20.4558,20.4744,453200.0],["1998-05-08",20.5304,20.7917,20.3251,20.3811,835800.0],["1998-05-11",20.4931,20.5491,20.1945,20.2131,460800.0],["1998-05-12",20.2878,20.5864,20.2318,20.5678,381200.0],["1998-05-13",20.5678,20.5678,20.1758,20.3998,455000.0],["1998-05-14",20.4185,20.6051,20.0452,20.0638,664800.0],["1998-05-15",19.9892,20.3065,19.9518,20.2131,444000.0],["1998-05-18",20.2318,20.9037,20.2131,20.4931,410600.0],["1998-05-19",20.4558,20.8664,20.3438,20.4558,340000.0],["1998-05-20",20.4558,20.6424,20.1945,20.3625,475600.0],["1998-05-21",20.9037,21.053,20.7731,20.7917,567600.0],["1998-05-22",20.7171,20.7917,20.4558,20.6238,284000.0],["1998-05-26",20.7357,20.7917,20.2878,20.2878,326000.0],["1998-05-27",20.0265,20.2318,19.8212,19.9332,475800.0],["1998-05-28",20.1572,20.3811,19.9799,20.3438,541000.0],["1998-05-29",20.3438,20.6424,20.3065,20.5864,468000.0],["1998-06-01",20.5864,20.885,20.3438,20.4558,377600.0],["1998-06-02",20.4931,20.5864,20.0078,20.0078,317800.0],["1998-06-03",20.0825,20.2878,19.7279,19.7279,495800.0],["1998-06-04",19.7279,19.8772,19.4479,19.8399,477400.0],["1998-06-05",19.8212,20.4744,19.7465,20.2878,335800.0],["1998-06-08",20.4371,20.6238,20.2878,20.3251,254200.0],["1998-06-09",20.1572,20.4558,19.9705,20.3065,287400.0],["1998-06-10",20.2878,20.6611,20.1572,20.1572,297400.0],["1998-06-11",20.0825,20.2691,19.7092,19.7652,375800.0],["1998-06-12",19.8399,19.9145,19.3173,19.8959,332800.0],["1998-06-15",19.7092,19.8025,19.5412,19.5412,245400.0],["1998-06-16",19.5599,19.9332,19.2799,19.5786,519000.0],["1998-06-17",19.5412,20.4371,19.5412,20.1572,605000.0],["1998-06-18",20.2318,20.6051,20.1945,20.4744,477200.0],["1998-06-19",20.2691,20.4931,20.1012,20.1198,497800.0],["1998-06-22",20.0825,20.4185,20.0825,20.1945,222000.0],["1998-06-23",20.1945,20.6797,20.1945,20.4558,319200.0],["1998-06-24",20.3998,21.0904,20.3998,20.8477,556800.0],["1998-06-25",20.8477,21.0157,20.5118,20.941,535200.0],["1998-06-26",21.0157,21.0717,20.6611,20.8291,377600.0],["1998-06-29",20.9241,20.9241,20.7371,20.7371,444200.0],["1998-06-30",20.8119,20.868,20.494,20.7932,549200.0],["1998-07-01",20.8119,20.9241,20.681,20.9241,529600.0],["1998-07-02",20.9241,21.1671,20.7184,20.9054,330200.0],["1998-07-06",20.9802,21.0549,20.8306,20.9241,270600.0],["1998-07-07",20.924,21.0736,20.7184,20.7745,433000.0],["1998-07-08",20.8867,21.3167,20.8119,21.2606,688200.0],["1998-07-09",21.4663,21.4663,20.8119,20.868,548200.0],["1998-07-10",20.9428,21.298,20.6436,21.2793,907800.0],["1998-07-13",21.2045,21.4476,21.0362,21.2606,331600.0],["1998-07-14",21.2419,21.8216,21.2419,21.8216,266000.0],["1998-07-15",21.8216,21.8964,21.6159,21.859,457600.0],["1998-07-16",21.7842,21.8403,21.2045,21.3728,525600.0],["1998-07-17",21.4102,21.4289,21.0362,21.2606,402400.0],["1998-07-20",21.298,21.298,20.7184,20.9989,532600.0],["1998-07-21",21.1297,21.1671,20.4192,20.494,402400.0],["1998-07-22",20.7184,20.9615,20.5688,20.9241,1130000.0],["1998-07-23",20.9241,21.1297,20.494,20.7558,905400.0],["1998-07-24",20.681,20.9053,20.4566,20.8306,1222000.0],["1998-07-27",20.7558,20.7558,20.5688,20.6436,706200.0],["1998-07-28",20.3444,20.4566,19.9704,20.3818,943800.0],["1998-07-29",20.3818,20.7184,20.2696,20.3444,929800.0],["1998-07-30",20.3818,20.7371,20.3444,20.7184,730000.0],["1998-07-31",20.681,20.868,20.6249,20.7745,746200.0],["1998-08-03",20.6997,21.0362,20.6436,20.868,1462000.0],["1998-08-04",20.9427,21.0549,19.746,19.746,1149000.0],["1998-08-05",19.8021,19.8582,19.1477,19.5964,1246800.0],["1998-08-06",19.5964,20.1013,19.5029,19.9704,583600.0],["1998-08-07",19.9704,20.307,19.7647,19.933,767800.0],["1998-08-10",19.8582,20.2135,19.7834,19.8956,666000.0],["1998-08-11",19.746,19.746,19.0916,19.2412,491000.0],["1998-08-12",19.4468,19.7086,19.372,19.4468,931600.0],["1998-08-13",19.4281,19.4468,18.9607,19.2412,463200.0],["1998-08-14",19.4094,19.4094,18.4932,18.6428,684400.0],["1998-08-17",18.568,18.9981,18.4371,18.8298,1199800.0],["1998-08-18",18.8859,19.0355,18.5867,18.9607,1212600.0],["1998-08-19",18.9607,18.9607,18.6615,18.942,761400.0],["1998-08-20",18.8485,18.9046,18.5867,18.8672,802400.0],["1998-08-21",18.7924,18.8111,17.9509,18.2314,803600.0],["1998-08-24",17.9883,18.3249,17.6517,17.6517,1388000.0],["1998-08-25",17.7265,18.0444,17.3152,17.3339,1208600.0],["1998-08-26",17.0534,17.1282,16.6046,16.7729,2378800.0],["1998-08-27",16.3054,16.4176,15.7071,15.9875,1503600.0],["1998-08-28",15.9689,16.3054,15.7258,16.0062,1959000.0],["1998-08-31",16.1558,16.268,15.5575,15.5762,1710400.0],["1998-09-01",15.5201,15.5949,14.5103,15.5575,4086600.0],["1998-09-02",15.4827,16.1558,14.8843,15.4079,3151000.0],["1998-09-03",15.4079,15.4827,14.8095,15.4266,2581400.0],["1998-09-04",15.464,15.5201,14.9778,15.2583,871400.0],["1998-09-08",15.8567,16.2306,15.6136,16.0062,1088800.0],["1998-09-09",16.0623,16.268,15.7632,15.8941,1116800.0],["1998-09-10",14.9591,15.09,14.716,14.8095,1303000.0],["1998-09-11",14.8656,15.2583,14.6412,15.0713,1768600.0],["1998-09-14",15.4827,16.081,15.4079,15.8567,990000.0],["1998-09-15",15.7819,16.0436,15.7445,15.838,976200.0],["1998-09-16",15.8567,16.2493,15.838,16.1558,1508600.0],["1998-09-17",15.7071,15.8567,15.5201,15.6323,1120600.0],["1998-09-18",15.5575,15.8567,15.5575,15.7819,1346600.0],["1998-09-21",15.4827,15.8193,14.8656,15.4827,1291200.0],["1998-09-22",15.5575,15.6884,15.4266,15.5575,1128000.0],["1998-09-23",16.0062,16.9786,15.9314,16.9412,1473600.0],["1998-09-24",17.016,17.2404,16.4924,17.0534,1624000.0],["1998-09-25",16.7542,17.6704,16.5485,17.4648,1219800.0],["1998-09-28",17.4647,17.82,16.7916,17.1095,1365800.0],["1998-09-29",17.0922,17.3734,16.605,16.8111,958200.0],["1998-09-30",17.0173,17.0173,16.2864,16.3613,1228200.0],["1998-10-01",16.3613,16.4363,15.8366,16.0615,1387400.0],["1998-10-02",16.0802,16.2301,15.368,15.8553,1788200.0],["1998-10-05",15.874,15.874,14.3747,15.3305,1456000.0],["1998-10-06",15.4805,15.5929,14.5434,15.2368,1072600.0],["1998-10-07",15.2368,15.4242,14.7683,14.9932,1053000.0],["1998-10-08",14.6933,15.2743,14.356,15.2368,1235800.0],["1998-10-09",15.8928,16.4738,15.2556,16.3988,1072800.0],["1998-10-12",16.9423,17.5045,16.4925,16.7174,1094400.0],["1998-10-13",16.7361,17.3734,16.4738,17.3171,1031400.0],["1998-10-14",17.3171,18.1418,17.1859,17.6732,1011400.0],["1998-10-15",17.6732,18.7602,17.2047,18.704,1382200.0],["1998-10-16",18.7602,19.2663,18.1792,18.4041,1965800.0],["1998-10-19",18.4416,18.5166,18.1792,18.4604,736800.0],["1998-10-20",19.0039,19.4911,18.9664,19.3037,877800.0],["1998-10-21",19.3412,19.3412,18.4416,18.9476,948400.0],["1998-10-22",18.8914,18.8914,17.9918,18.8539,738400.0],["1998-10-23",18.779,18.8352,17.7669,18.1043,928600.0],["1998-10-26",18.0293,18.1792,17.692,18.123,814800.0],["1998-10-27",18.2917,18.4978,17.6545,17.7669,630800.0],["1998-10-28",17.8419,17.9356,17.692,17.8606,519000.0],["1998-10-29",18.1043,18.3292,17.692,18.3104,690000.0],["1998-10-30",18.629,19.1913,18.5353,18.704,869600.0],["1998-11-02",18.779,19.0226,18.5916,18.8165,429400.0],["1998-11-03",18.8914,18.8914,18.4979,18.6853,441000.0],["1998-11-04",18.9664,19.6036,18.9102,19.6036,887400.0],["1998-11-05",19.5849,19.9972,19.1913,19.9597,570000.0],["1998-11-06",19.9222,20.1658,19.5286,20.1658,980400.0],["1998-11-09",20.1658,20.1658,19.4349,19.716,819600.0],["1998-11-10",19.6411,19.7723,19.285,19.5099,541400.0],["1998-11-11",19.4911,19.4911,18.5166,18.7415,1079600.0],["1998-11-12",18.8165,19.1351,18.4416,18.5728,562800.0],["1998-11-13",18.9664,19.4162,18.7415,19.3037,613000.0],["1998-11-16",19.716,19.8472,19.0039,19.2475,789600.0],["1998-11-17",19.3225,19.8472,19.0788,19.5099,845200.0],["1998-11-18",19.5474,19.6973,19.1351,19.5474,607800.0],["1998-11-19",19.6973,20.1659,19.4537,20.0347,605000.0],["1998-11-20",20.5407,20.953,20.3907,20.6531,996200.0],["1998-11-23",20.953,20.9905,20.5219,20.953,1411000.0],["1998-11-24",20.9717,21.1779,20.9342,20.9717,882000.0],["1998-11-25",21.0467,21.0842,20.8968,21.0467,383800.0],["1998-11-27",21.028,21.028,20.8968,20.9717,216200.0],["1998-11-30",21.0467,21.1217,20.5781,20.5781,1120600.0],["1998-12-01",20.6531,20.6906,20.5032,20.6156,475000.0],["1998-12-02",20.6156,20.7656,20.4095,20.6906,1249000.0],["1998-12-03",20.8405,20.8405,20.1846,20.4282,803800.0],["1998-12-04",20.9905,21.2903,20.7843,20.9905,1275400.0],["1998-12-07",20.9905,21.1217,20.8968,20.9717,673200.0],["1998-12-08",20.9155,21.0467,20.7468,20.7843,610600.0],["1998-12-09",20.6531,20.9342,20.447,20.6719,893800.0],["1998-12-10",20.6719,20.6719,20.1096,20.372,726400.0],["1998-12-11",20.1096,20.5407,19.9409,20.5407,822800.0],["1998-12-14",20.4282,20.5032,20.1284,20.372,361800.0],["1998-12-15",20.447,20.4844,19.9972,20.0909,1261200.0],["1998-12-16",20.0909,20.0909,19.6223,19.8472,648800.0],["1998-12-17",19.9409,20.5407,19.9035,20.3907,874400.0],["1998-12-18",20.5032,20.7281,20.1846,20.5219,862800.0],["1998-12-21",20.7656,21.4403,20.7656,21.3091,718000.0],["1998-12-22",21.4403,21.8151,21.2154,21.6839,721000.0],["1998-12-23",21.8151,21.8526,21.384,21.6839,526400.0],["1998-12-24",21.8151,21.8338,21.4965,21.6089,185800.0],["1998-12-28",21.5715,21.7589,21.4403,21.459,480800.0],["1998-12-29",21.5152,21.5527,21.2716,21.3653,851000.0],["1998-12-30",21.3698,21.4074,21.182,21.4074,1650200.0],["1998-12-31",21.5951,21.6515,20.9003,21.0693,835800.0],["1999-01-04",21.1445,21.5951,21.1445,21.2571,1129200.0],["1999-01-05",21.3322,21.7078,21.3322,21.7078,973000.0],["1999-01-06",21.7829,22.5341,21.7454,22.3838,1223400.0],["1999-01-07",22.2336,22.4026,22.1209,22.2712,835000.0],["1999-01-08",22.5153,22.5153,21.8393,22.0458,943600.0],["1999-01-11",22.0458,22.0646,21.4074,21.5388,546000.0],["1999-01-12",21.6139,21.6139,21.2008,21.2008,664400.0],["1999-01-13",20.7501,21.2384,20.6187,20.8252,787400.0],["1999-01-14",20.9003,21.013,20.1304,20.3745,703800.0],["1999-01-15",20.4309,21.5764,20.4309,21.5764,954000.0],["1999-01-19",21.5012,21.6139,20.844,21.5388,737600.0],["1999-01-20",21.4637,21.6327,21.1069,21.2196,755200.0],["1999-01-21",21.3322,22.0083,21.1257,21.5764,2483800.0],["1999-01-22",21.5013,21.5013,20.9379,21.3698,1380000.0],["1999-01-25",21.3322,21.858,21.2008,21.8205,961800.0],["1999-01-26",21.8956,21.8956,20.9191,21.013,1163800.0],["1999-01-27",21.013,21.013,20.4684,20.5999,663400.0],["1999-01-28",20.675,21.182,20.675,21.1632,534600.0],["1999-01-29",21.0881,21.5012,20.844,21.4825,763400.0],["1999-02-01",21.4261,21.4261,20.8628,21.0318,573200.0],["1999-02-02",20.9567,21.0693,20.7313,20.8252,764200.0],["1999-02-03",21.0318,21.4261,20.7313,21.4261,704200.0],["1999-02-04",21.351,21.4074,20.506,20.5623,854600.0],["1999-02-05",20.5811,20.7126,20.2807,20.5811,700600.0],["1999-02-08",20.7689,21.1069,20.5811,21.0318,870000.0],["1999-02-09",20.844,21.1445,20.5999,20.675,489400.0],["1999-02-10",20.8065,21.0694,20.6938,21.013,573600.0],["1999-02-11",21.0318,21.9332,20.9003,21.6327,1084800.0],["1999-02-12",21.6139,21.6139,20.9191,21.4637,956600.0],["1999-02-16",21.5388,22.2899,21.5388,21.9332,903800.0],["1999-02-17",22.0083,22.2148,21.5951,21.7454,1045200.0],["1999-02-18",21.7454,22.1773,21.6703,21.9332,713200.0],["1999-02-19",22.4214,22.4589,21.7829,21.8956,905400.0],["1999-02-22",21.8956,23.2664,21.8205,23.2101,1370000.0],["1999-02-23",23.5856,23.5856,22.6843,22.9096,956800.0],["1999-02-24",22.9284,23.4918,22.9096,23.0223,1362200.0],["1999-02-25",22.8345,23.0974,22.5341,22.7594,721000.0],["1999-02-26",22.9472,23.0974,22.6467,23.0411,588800.0],["1999-03-01",22.966,23.1913,22.9096,23.135,589000.0],["1999-03-02",23.2852,23.3227,22.8721,22.9284,471000.0],["1999-03-03",22.9847,23.1725,22.8721,22.9847,396600.0],["1999-03-04",22.9847,23.6983,22.9847,23.6983,689200.0],["1999-03-05",24.1114,25.2006,24.1114,24.994,2215600.0],["1999-03-08",25.2381,25.2381,24.3931,24.6748,819200.0],["1999-03-09",24.5997,24.9377,24.1866,24.2992,528400.0],["1999-03-10",24.5621,25.3696,24.3556,25.3696,636800.0],["1999-03-11",25.7639,26.7968,25.7452,26.5151,2102000.0],["1999-03-12",26.7592,26.9658,25.7264,26.102,1262000.0],["1999-03-15",26.1771,26.7592,25.933,26.44,685600.0],["1999-03-16",26.4399,26.5526,25.4447,25.8203,909800.0],["1999-03-17",25.8203,25.8203,25.3133,25.4635,429200.0],["1999-03-18",25.3508,25.8203,25.3508,25.8015,719400.0],["1999-03-19",25.8015,25.8015,25.0128,25.2006,771400.0],["1999-03-22",25.2006,25.4259,25.0504,25.4259,317200.0],["1999-03-23",25.2382,25.2382,24.1114,24.487,819600.0],["1999-03-24",24.7123,25.0316,24.4119,24.7123,386200.0],["1999-03-25",24.9189,25.0879,24.8062,24.994,408400.0],["1999-03-26",24.994,24.994,24.2804,24.3556,690200.0],["1999-03-29",24.6185,24.7875,24.4307,24.6936,582000.0],["1999-03-30",24.604,24.7733,24.4912,24.6981,857000.0],["1999-03-31",24.7733,24.8674,24.5288,24.7545,760400.0],["1999-04-01",24.8298,25.6951,24.7545,25.5634,868000.0],["1999-04-05",25.5634,25.7703,25.4317,25.7703,586200.0],["1999-04-06",25.7703,26.3158,25.4881,25.6762,2066800.0],["1999-04-07",25.8455,26.3722,25.7703,26.3346,1101200.0],["1999-04-08",26.4851,27.6137,26.4099,26.9742,1261600.0],["1999-04-09",26.9365,27.0682,26.4286,26.8237,817400.0],["1999-04-12",26.6732,27.1999,26.1841,27.1623,819000.0],["1999-04-13",27.1623,27.2563,26.6356,26.9742,593800.0],["1999-04-14",27.388,27.388,26.7861,27.388,1248600.0],["1999-04-15",27.3127,27.3127,26.1277,26.1277,841800.0],["1999-04-16",26.0336,26.3346,25.5634,26.3158,1041800.0],["1999-04-19",25.996,26.1841,25.3565,25.4129,1056200.0],["1999-04-20",25.3753,25.5446,24.9426,25.5446,602800.0],["1999-04-21",25.5446,26.9742,25.2436,26.9742,690600.0],["1999-04-22",26.8989,27.388,26.4475,27.388,658000.0],["1999-04-23",27.3127,27.3692,26.8613,27.087,376200.0],["1999-04-26",27.1623,27.1811,26.4663,26.8989,815800.0],["1999-04-27",27.087,28.6671,26.9741,28.6671,1570600.0],["1999-04-28",28.6671,28.6671,27.9523,28.0275,1130600.0],["1999-04-29",27.9523,28.3285,27.9523,28.1404,1069000.0],["1999-04-30",26.1841,26.4851,25.9584,26.3346,2633800.0],["1999-05-03",26.297,26.3534,25.7327,26.3534,1208800.0],["1999-05-04",26.391,26.692,25.0743,25.1683,1711400.0],["1999-05-05",25.1495,25.2624,24.6229,25.1307,1430600.0],["1999-05-06",25.0931,26.4475,24.8486,26.0524,1770600.0],["1999-05-07",25.9019,26.4286,25.7515,26.1277,603200.0],["1999-05-10",26.1465,26.1841,25.1872,25.4505,759400.0],["1999-05-11",25.4317,25.5069,24.7357,25.3376,744200.0],["1999-05-12",25.3188,25.3188,24.8298,24.9802,962600.0],["1999-05-13",25.0555,26.1841,25.0555,25.7703,1035000.0],["1999-05-14",25.3565,25.4129,24.7733,25.2812,892800.0],["1999-05-17",24.6793,24.7545,23.4754,23.7764,1808400.0],["1999-05-18",23.7012,24.1902,23.6259,24.0586,1420600.0],["1999-05-19",24.0397,24.604,24.0397,24.604,656600.0],["1999-05-20",24.5664,24.5664,23.8516,24.0586,706200.0],["1999-05-21",23.9457,24.1338,23.6823,23.7388,948000.0],["1999-05-24",23.4754,23.5883,22.4408,23.0616,827800.0],["1999-05-25",23.0616,23.2685,22.4408,22.8923,983600.0],["1999-05-26",23.024,23.5883,22.4409,23.5695,1081800.0],["1999-05-27",23.4002,23.419,22.5913,22.629,750800.0],["1999-05-28",22.6854,23.0051,22.6666,22.9487,515200.0],["1999-06-01",22.723,22.9487,22.2903,22.7606,1055000.0],["1999-06-02",22.8358,23.2309,22.4973,22.7606,541000.0],["1999-06-03",22.6101,23.0992,22.6101,23.0992,830400.0],["1999-06-04",23.1745,23.72,22.9299,23.513,832400.0],["1999-06-07",23.7764,24.1902,23.6259,23.9457,880200.0],["1999-06-08",23.9457,24.0585,23.6259,23.9081,990000.0],["1999-06-09",24.51,24.51,24.0397,24.2278,746800.0],["1999-06-10",24.1526,24.1526,23.4754,23.6823,948800.0],["1999-06-11",23.6635,23.7576,23.4002,23.513,940200.0],["1999-06-14",23.5883,23.6635,23.2497,23.419,545000.0],["1999-06-15",23.4754,23.4754,23.2497,23.3626,733400.0],["1999-06-16",23.6259,24.3219,23.6259,24.3031,795400.0],["1999-06-17",24.2278,24.6605,24.115,24.3407,626000.0],["1999-06-18",24.2655,24.7169,24.0774,24.6605,675200.0],["1999-06-21",24.604,25.1307,24.604,24.9238,572400.0],["1999-06-22",24.8486,24.9238,24.7169,24.8486,396800.0],["1999-06-23",24.7733,24.7733,24.5664,24.6417,679400.0],["1999-06-24",24.6793,24.6793,24.2278,24.4159,579000.0],["1999-06-25",24.4348,24.5664,24.3971,24.4912,541200.0],["1999-06-28",24.4159,25.1495,24.4159,24.905,733600.0],["1999-06-29",24.9691,25.1575,24.9502,25.0445,432200.0],["1999-06-30",24.9691,25.8171,24.498,25.7417,931000.0],["1999-07-01",25.6663,25.9302,25.4214,25.8171,627600.0],["1999-07-02",25.8925,26.0432,25.6475,26.0244,552200.0],["1999-07-06",26.0809,26.2882,25.9302,26.1186,558800.0],["1999-07-07",26.0432,26.4013,25.9302,26.2882,964400.0],["1999-07-08",26.2128,26.2128,25.5721,25.704,449600.0],["1999-07-09",25.4402,25.6475,25.3271,25.6475,471000.0],["1999-07-12",25.704,25.7229,24.9126,25.1764,722600.0],["1999-07-13",25.1575,25.1575,24.5733,24.611,553200.0],["1999-07-14",24.6864,24.9126,21.5205,22.7831,13622600.0],["1999-07-15",22.6512,22.7831,21.3321,22.0859,6931400.0],["1999-07-16",22.1612,22.5947,21.8032,22.4627,2289600.0],["1999-07-19",22.4251,22.7643,22.3874,22.557,1776800.0],["1999-07-20",22.2366,22.5193,22.2366,22.3874,1282600.0],["1999-07-21",22.312,22.4627,21.6336,21.8597,1271200.0],["1999-07-22",21.8597,22.1801,21.7466,22.1424,765600.0],["1999-07-23",22.1612,22.2366,21.3886,21.4828,734200.0],["1999-07-26",21.4075,21.6713,21.3321,21.4828,640200.0],["1999-07-27",21.6336,21.8409,21.6147,21.7843,540600.0],["1999-07-28",21.7467,21.8786,21.6336,21.7467,618200.0],["1999-07-29",21.5959,21.5959,21.4075,21.4451,648400.0],["1999-07-30",21.4828,21.5771,21.3321,21.3698,952000.0],["1999-08-02",21.1813,21.4074,20.9363,21.0117,600800.0],["1999-08-03",20.974,21.0117,20.5029,20.6914,932800.0],["1999-08-04",20.729,21.1436,20.5218,20.5783,1039200.0],["1999-08-05",20.5971,20.6348,20.2014,20.4464,585000.0],["1999-08-06",20.5029,20.5406,20.0506,20.2768,440000.0],["1999-08-09",20.2202,20.729,20.2014,20.5594,910800.0],["1999-08-10",20.4841,20.5029,19.8057,20.1826,908400.0],["1999-08-11",20.2202,20.5406,20.126,20.4464,809200.0],["1999-08-12",20.4652,20.8421,20.3898,20.4275,493000.0],["1999-08-13",20.6537,21.5017,20.6537,21.3321,610600.0],["1999-08-16",21.3886,21.709,20.7479,20.9175,741800.0],["1999-08-17",21.0306,21.5959,21.0306,21.5582,1048600.0],["1999-08-18",21.4075,21.5582,21.1436,21.3886,490400.0],["1999-08-19",21.2755,21.2944,20.8986,21.0117,467800.0],["1999-08-20",20.9363,21.1813,20.8233,21.1625,517200.0],["1999-08-23",21.2002,21.5017,21.2002,21.4451,794400.0],["1999-08-24",21.2755,21.6901,21.2567,21.5771,1080400.0],["1999-08-25",21.1059,21.1059,20.126,20.4841,2078000.0],["1999-08-26",20.4087,20.5218,19.033,19.0519,1614400.0],["1999-08-27",19.0707,19.278,18.6938,19.1461,2123200.0],["1999-08-30",19.2215,19.278,17.8647,17.9024,1511600.0],["1999-08-31",18.0908,18.2793,18.0154,18.0531,2173000.0],["1999-09-01",18.2039,18.4865,18.1473,18.2227,975200.0],["1999-09-02",18.2416,18.2416,17.8081,18.0343,1382600.0],["1999-09-03",18.3923,19.5984,18.3923,18.8823,2092800.0],["1999-09-07",18.8823,18.9011,18.7127,18.7315,1184800.0],["1999-09-08",18.6938,18.8069,18.1473,18.1473,1131400.0],["1999-09-09",18.1097,18.5431,17.9401,18.4865,826800.0],["1999-09-10",18.92,19.033,18.43,18.6373,1360400.0],["1999-09-13",18.6185,18.6185,17.9212,18.0154,889200.0],["1999-09-14",17.4878,17.5632,17.224,17.4878,2100600.0],["1999-09-15",17.4501,17.4878,17.224,17.2993,1544200.0],["1999-09-16",17.1486,17.224,16.734,16.8471,1103600.0],["1999-09-17",16.8659,18.0154,16.8659,17.6008,2152000.0],["1999-09-20",17.6762,17.94,17.6762,17.8458,1249200.0],["1999-09-21",17.9212,17.9589,17.2428,17.2993,1442000.0],["1999-09-22",17.5255,17.827,17.3559,17.6385,896600.0],["1999-09-23",17.582,18.3923,17.582,17.9212,1373400.0],["1999-09-24",17.8458,18.8446,17.8458,18.5808,1724800.0],["1999-09-27",18.6561,18.8446,18.4677,18.6938,1210800.0],["1999-09-28",18.8823,19.4099,18.8257,19.2403,1420600.0],["1999-09-29",19.4179,19.7201,19.1345,19.2857,943400.0],["1999-09-30",19.3423,19.7201,19.3423,19.5312,980000.0],["1999-10-01",19.5312,19.7768,19.1912,19.7579,933000.0],["1999-10-04",19.7012,20.3434,19.5879,20.1734,1191200.0],["1999-10-05",20.249,20.4379,19.7201,19.8145,1424000.0],["1999-10-06",19.8901,20.079,19.8901,19.9279,1321400.0],["1999-10-07",19.9845,20.079,19.739,19.8334,1121800.0],["1999-10-08",19.7201,20.1357,19.6823,20.1357,1161400.0],["1999-10-11",20.0601,20.0979,19.8712,19.9657,643000.0],["1999-10-12",19.7957,19.8334,19.4557,19.6634,748400.0],["1999-10-13",19.5879,19.6068,18.8512,19.0212,606400.0],["1999-10-14",18.889,19.1723,18.4357,19.059,638800.0],["1999-10-15",18.5868,18.5868,18.0579,18.0956,930600.0],["1999-10-18",18.0957,18.4168,17.7179,18.1523,1143600.0],["1999-10-19",18.6812,19.2857,18.6623,19.059,1282600.0],["1999-10-20",19.2479,20.4379,19.1912,20.2112,880000.0],["1999-10-21",20.1357,20.4001,19.8523,20.2868,813800.0],["1999-10-22",20.4379,20.9857,20.4379,20.8346,902800.0],["1999-10-25",20.759,20.9479,20.4946,20.7779,1141400.0],["1999-10-26",20.7023,21.1368,20.5512,20.6646,891000.0],["1999-10-27",20.7401,21.4579,20.7212,21.4201,519800.0],["1999-10-28",21.9112,23.3468,21.8734,23.0635,1644400.0],["1999-10-29",23.3468,23.5735,22.8179,23.0068,848600.0],["1999-11-01",22.9312,23.1201,22.7423,22.7612,714000.0],["1999-11-02",22.7235,23.4224,22.5912,22.9879,721000.0],["1999-11-03",22.9123,22.9123,22.289,22.3835,498600.0],["1999-11-04",22.6668,22.6857,22.2323,22.3457,898400.0],["1999-11-05",22.5157,22.9312,22.2701,22.2701,1266600.0],["1999-11-08",22.2701,22.5723,22.2323,22.5157,915400.0],["1999-11-09",22.8179,22.8179,22.4023,22.6668,993000.0],["1999-11-10",22.2134,22.4779,21.9679,22.3079,633200.0],["1999-11-11",22.3079,22.4212,22.0812,22.3646,508200.0],["1999-11-12",22.4401,23.3657,22.4023,23.2523,939600.0],["1999-11-15",23.3279,23.3468,23.0068,23.3468,580600.0],["1999-11-16",23.3468,23.7057,23.2523,23.6868,941400.0],["1999-11-17",23.4223,23.4979,23.0257,23.0446,348800.0],["1999-11-18",23.0446,23.1957,22.7612,23.1768,384800.0],["1999-11-19",23.1768,23.1768,22.8368,22.9312,301400.0],["1999-11-22",22.629,22.6668,22.0057,22.0623,701200.0],["1999-11-23",21.9112,22.0246,21.6468,21.9301,509400.0],["1999-11-24",21.8168,22.289,21.4012,22.2135,600000.0],["1999-11-26",22.1001,22.3079,21.9679,22.2512,261600.0],["1999-11-29",22.0623,22.0812,21.4579,21.5335,708000.0],["1999-11-30",21.3068,22.4023,21.269,22.1946,1134600.0],["1999-12-01",21.8357,22.1001,21.6468,21.7223,793200.0],["1999-12-02",21.6657,21.8923,21.5334,21.5712,560000.0],["1999-12-03",21.7979,22.6668,21.7979,22.5157,1163600.0],["1999-12-06",22.5912,22.5912,21.779,21.9301,1179000.0],["1999-12-07",22.0057,22.0057,21.1934,21.5712,940400.0],["1999-12-08",22.1001,22.1001,20.7779,20.8723,1505200.0],["1999-12-09",21.0234,21.6468,20.9479,21.5335,842800.0],["1999-12-10",21.9112,22.4779,21.7034,22.3268,1036600.0],["1999-12-13",22.2701,22.3268,21.8357,22.0718,737000.0],["1999-12-14",22.0812,22.1379,21.7979,21.9112,739400.0],["1999-12-15",21.8357,21.8735,21.4579,21.5335,525400.0],["1999-12-16",21.4579,21.4768,20.4001,20.5134,1281000.0],["1999-12-17",20.4379,21.1934,20.2679,20.9668,1192600.0],["1999-12-20",21.0423,21.5334,20.8157,21.099,761200.0],["1999-12-21",21.1557,21.609,21.0234,21.4957,863200.0],["1999-12-22",21.3068,21.3446,21.0612,21.0612,944000.0],["1999-12-23",21.3068,21.4579,21.1557,21.2501,623800.0],["1999-12-27",21.1557,21.4579,21.0234,21.1557,782400.0],["1999-12-28",21.0801,21.779,21.0801,21.5335,642000.0],["1999-12-29",21.7223,22.2701,21.7223,22.0623,532200.0],["1999-12-30",21.9783,22.4894,21.9783,22.2244,402000.0],["1999-12-31",22.3758,22.4516,22.1297,22.1297,231800.0],["2000-01-03",22.1108,22.1108,20.7289,21.1264,1295400.0],["2000-01-04",21.0507,21.0507,19.7256,19.9527,1316000.0],["2000-01-05",19.9527,20.6342,19.7634,20.3124,1039400.0],["2000-01-06",20.2935,21.3157,20.2367,21.1643,1356200.0],["2000-01-07",21.3914,22.0161,21.24,21.9215,1162400.0],["2000-01-10",21.7322,22.054,21.6943,21.789,1036600.0],["2000-01-11",21.8079,22.4705,21.7511,22.2244,1381000.0],["2000-01-12",21.9215,22.7166,21.9215,22.5841,1287800.0],["2000-01-13",22.9437,23.2656,22.7734,23.133,1416000.0],["2000-01-14",23.3981,24.0417,23.133,23.9471,1221800.0],["2000-01-18",23.8903,23.8903,22.7166,23.1709,1975000.0],["2000-01-19",23.1709,23.4738,22.9816,23.133,1082000.0],["2000-01-20",23.133,23.133,22.5651,23.0005,1067200.0],["2000-01-21",23.152,23.3981,22.7734,23.3034,1318200.0],["2000-01-24",23.3224,23.4359,22.6409,22.7734,952800.0],["2000-01-25",22.7734,23.6252,22.7355,23.6063,1167200.0],["2000-01-26",23.4738,24.4771,23.3413,24.4771,808800.0],["2000-01-27",24.6664,25.0639,24.4582,25.0639,1263000.0],["2000-01-28",24.496,24.5718,23.7388,23.8524,1276000.0],["2000-01-31",23.5874,24.3825,23.4738,24.2878,1485600.0],["2000-02-01",24.231,24.9693,23.9471,24.8746,1055000.0],["2000-02-02",24.7989,25.0072,24.3257,24.9125,1208000.0],["2000-02-03",24.9125,25.3479,24.4014,25.3479,1018800.0],["2000-02-04",25.3668,25.5751,24.2499,24.4771,1140000.0],["2000-02-07",24.5528,24.6096,24.1364,24.2499,477400.0],["2000-02-08",24.5339,25.4994,24.4203,25.4994,1227000.0],["2000-02-09",25.064,25.064,24.3446,24.3825,644400.0],["2000-02-10",24.3067,24.4392,23.701,23.966,744600.0],["2000-02-11",24.0417,24.4582,23.6631,23.7956,593600.0],["2000-02-14",23.7199,23.9281,23.2845,23.8524,921600.0],["2000-02-15",23.9281,24.3635,23.6631,24.2878,966200.0],["2000-02-16",24.0796,24.231,23.8524,24.0417,573400.0],["2000-02-17",24.1174,24.2878,23.2656,23.5306,646600.0],["2000-02-18",23.3224,23.3791,22.2622,22.4326,1400600.0],["2000-02-22",22.4137,23.2466,22.338,23.2088,1375800.0],["2000-02-23",22.868,22.9248,22.4515,22.4515,1006800.0],["2000-02-24",22.1108,22.2622,21.505,21.9972,1386400.0],["2000-02-25",21.9972,22.5651,21.505,21.7322,1625800.0],["2000-02-28",21.7322,22.8491,21.7322,22.319,1349400.0],["2000-02-29",22.2433,22.4137,21.7322,22.0729,969000.0],["2000-03-01",21.9972,22.0351,21.5807,21.8836,839800.0],["2000-03-02",21.9215,21.9972,21.6375,21.8647,417800.0],["2000-03-03",22.2244,22.3948,21.8268,21.8458,1005200.0],["2000-03-06",21.3536,21.8458,21.2778,21.3346,807200.0],["2000-03-07",20.975,21.0886,19.9527,19.9527,1607000.0],["2000-03-08",19.877,19.8959,18.9115,19.1955,2721000.0],["2000-03-09",19.1955,20.1988,19.1955,20.1799,1055800.0],["2000-03-10",20.3313,20.5964,20.0474,20.4828,1189400.0],["2000-03-13",19.9527,21.2779,19.8581,20.3881,1246000.0],["2000-03-14",20.3313,20.7289,19.8959,20.0852,600800.0],["2000-03-15",20.3692,22.603,20.3692,22.054,2607200.0],["2000-03-16",22.7166,26.0483,22.6976,25.9915,4875400.0],["2000-03-17",25.9158,26.7488,25.5562,26.1619,3376400.0],["2000-03-20",26.0483,26.0483,24.4771,25.7076,2233800.0],["2000-03-21",24.9504,26.8813,24.8747,26.427,2135600.0],["2000-03-22",26.7298,28.2443,26.5027,28.0171,1571000.0],["2000-03-23",27.6196,30.7431,27.4492,30.4213,2686000.0],["2000-03-24",30.0616,30.0616,27.8657,28.3579,3182800.0],["2000-03-27",28.6607,28.6797,27.0516,27.8846,1371800.0],["2000-03-28",28.4715,30.1373,28.4715,28.6418,1717200.0],["2000-03-29",29.3423,29.967,28.9447,29.3044,1372000.0],["2000-03-30",29.315,29.7322,28.2911,28.31,1184800.0],["2000-03-31",28.822,30.2441,28.822,29.3908,1586600.0],["2000-04-03",29.5046,32.9557,29.5046,32.1972,2409000.0],["2000-04-04",31.2491,32.2351,29.5615,31.0216,3082800.0],["2000-04-05",30.9268,31.2112,29.9787,30.6044,1430200.0],["2000-04-06",30.6234,30.7182,28.7461,29.4098,1371800.0],["2000-04-07",29.2771,29.296,27.9308,28.4428,1270000.0],["2000-04-10",28.4048,29.9597,28.1014,29.5805,1573400.0],["2000-04-11",29.6563,30.1683,29.1823,29.6942,888200.0],["2000-04-12",30.1872,32.311,30.1872,30.7561,1929800.0],["2000-04-13",30.7561,30.7561,29.3719,29.4477,1182400.0],["2000-04-14",29.3719,29.3719,25.845,26.4328,2731800.0],["2000-04-17",26.7362,28.0256,26.7362,27.3619,2148200.0],["2000-04-18",27.9118,29.7132,27.7981,29.5805,1861800.0],["2000-04-19",29.4288,29.4288,28.1773,28.4048,809000.0],["2000-04-20",28.4427,29.1633,28.3669,29.1064,747800.0],["2000-04-24",28.5565,30.2631,28.5565,30.2062,1512200.0],["2000-04-25",30.2252,31.6283,30.0356,31.5335,1579200.0],["2000-04-26",31.5146,31.5146,30.1872,30.32,1596400.0],["2000-04-27",29.2771,30.1303,28.8409,30.0166,1989600.0],["2000-04-28",29.7701,30.1872,29.0685,29.3908,1048400.0],["2000-05-01",29.1633,31.6663,28.9168,30.7182,2306200.0],["2000-05-02",30.4906,32.6902,30.339,31.3629,2657400.0],["2000-05-03",31.3629,32.9557,31.0595,32.1972,2714400.0],["2000-05-04",32.1593,32.311,31.3249,32.0265,1458600.0],["2000-05-05",31.7421,32.6144,31.306,31.4577,1367400.0],["2000-05-08",31.3819,32.7471,31.0974,32.4058,1815600.0],["2000-05-09",32.4816,32.6902,31.2491,31.6473,1558800.0],["2000-05-10",31.6473,31.799,31.0785,31.4956,1459400.0],["2000-05-11",32.0076,33.4677,32.0076,33.0695,2050400.0],["2000-05-12",32.9936,34.5485,32.7281,33.4297,2204400.0],["2000-05-15",33.6762,35.1932,33.6383,35.1932,1970000.0],["2000-05-16",35.1932,35.6103,33.4487,33.9227,2035200.0],["2000-05-17",33.4866,34.3209,33.0694,34.1123,1622200.0],["2000-05-18",34.1124,35.5535,34.1124,34.264,1389200.0],["2000-05-19",33.9796,34.4916,33.297,34.3209,1617800.0],["2000-05-22",34.3209,35.1932,34.0175,35.1932,1821800.0],["2000-05-23",35.1932,36.786,35.0415,36.1792,2004400.0],["2000-05-24",37.3169,37.3169,35.6483,36.1033,2568600.0],["2000-05-25",35.4966,35.4966,31.9886,33.1832,3830400.0],["2000-05-26",33.1832,34.5674,32.7661,33.9607,1838000.0],["2000-05-30",34.1313,34.264,32.785,33.6383,1866400.0],["2000-05-31",33.9796,34.8708,33.3918,33.8279,1642600.0],["2000-06-01",33.7521,33.9796,31.9128,32.9178,2385400.0],["2000-06-02",33.6762,34.8708,33.3729,33.5435,2424400.0],["2000-06-05",33.5245,33.5245,31.5904,32.3299,2965400.0],["2000-06-06",32.1972,32.1972,30.794,31.8369,1599400.0],["2000-06-07",31.8559,33.1832,31.8559,32.7281,1544800.0],["2000-06-08",32.1593,32.3679,31.5904,32.1593,865600.0],["2000-06-09",32.1214,32.3489,31.2681,31.4008,948200.0],["2000-06-12",31.4767,31.818,30.9457,31.5051,736600.0],["2000-06-13",31.5335,32.0076,30.9647,31.6663,749800.0],["2000-06-14",32.1593,32.9746,31.8748,32.6333,1213400.0],["2000-06-15",32.311,33.2401,31.1353,33.0695,2001600.0],["2000-06-16",32.8419,32.8419,31.1543,31.1732,2201000.0],["2000-06-19",31.2491,32.311,31.2491,31.5904,1754400.0],["2000-06-20",31.6663,31.9697,30.8509,31.4956,979800.0],["2000-06-21",31.1733,31.1733,30.0735,30.339,1247400.0],["2000-06-22",30.2821,31.4766,30.0355,31.4766,1616600.0],["2000-06-23",31.3249,31.7611,30.8699,31.1353,1312400.0],["2000-06-26",30.9647,32.3299,30.9647,32.1213,1272800.0],["2000-06-27",32.5385,32.9178,31.7801,32.4058,1147200.0],["2000-06-28",31.8559,32.9936,31.6852,32.4721,1431200.0],["2000-06-29",32.4383,32.4383,31.6407,32.2294,968000.0],["2000-06-30",32.5143,32.6473,31.7736,32.2294,1469000.0],["2000-07-03",31.9825,32.0395,31.8686,31.9446,1381400.0],["2000-07-05",32.3434,33.5779,32.3434,33.217,1281400.0],["2000-07-06",33.179,33.312,32.6852,33.1031,1273200.0],["2000-07-07",33.274,34.3376,33.274,34.1666,1167400.0],["2000-07-10",34.2046,34.9263,34.1856,34.4895,1402000.0],["2000-07-11",34.2995,35.8379,34.2995,35.705,1635400.0],["2000-07-12",35.4011,35.7999,33.198,33.312,3192600.0],["2000-07-13",33.274,33.5778,31.2418,31.9825,2754400.0],["2000-07-14",31.7546,33.4069,31.7546,32.9891,1464400.0],["2000-07-17",33.5019,33.6348,32.9131,33.2645,1458400.0],["2000-07-18",33.274,33.331,32.4194,32.7802,1005800.0],["2000-07-19",31.9066,33.1221,31.4508,32.5523,1666000.0],["2000-07-20",32.5903,34.0717,32.5903,33.3879,2354600.0],["2000-07-21",33.4639,33.6538,32.1535,32.3434,1347400.0],["2000-07-24",32.8182,32.8182,31.9445,32.1724,1028200.0],["2000-07-25",32.1724,32.2104,30.824,31.0329,1215200.0],["2000-07-26",30.9949,30.9949,30.1973,30.5012,1117400.0],["2000-07-27",30.843,31.6597,30.843,31.1849,1239200.0],["2000-07-28",31.0899,31.3748,30.3872,30.843,1104200.0],["2000-07-31",31.0709,31.4508,30.5012,30.5012,976600.0],["2000-08-01",30.5771,31.2229,30.4822,30.938,540200.0],["2000-08-02",31.2229,31.2229,30.3872,30.995,895400.0],["2000-08-03",31.2608,32.7802,31.0329,32.4573,1368400.0],["2000-08-04",33.4449,34.0907,33.1411,33.9197,1295200.0],["2000-08-07",33.9387,33.9957,32.3434,33.5209,933000.0],["2000-08-08",33.4449,33.5968,32.9321,33.5399,775400.0],["2000-08-09",33.5779,33.6159,32.5713,33.1221,628600.0],["2000-08-10",33.4259,34.3755,33.141,33.7298,964800.0],["2000-08-11",34.0337,34.5465,33.5969,33.8817,822800.0],["2000-08-14",33.9577,34.4705,33.5779,34.3375,811600.0],["2000-08-15",34.2616,34.2616,33.6348,33.8817,600800.0],["2000-08-16",33.9577,34.2236,33.217,33.217,631600.0],["2000-08-17",33.4259,34.2996,33.4259,33.9957,730800.0],["2000-08-18",34.1856,34.1856,33.5019,33.5779,450000.0],["2000-08-21",33.5968,33.9007,33.141,33.274,947400.0],["2000-08-22",33.5019,34.5275,33.4829,34.3565,994000.0],["2000-08-23",34.4325,35.0023,34.1096,34.9263,1097200.0],["2000-08-24",34.8124,35.4011,34.6794,34.7934,1012200.0],["2000-08-25",35.1732,35.3251,34.2996,34.3755,517800.0],["2000-08-28",34.4515,34.5654,33.9577,34.1476,579600.0],["2000-08-29",34.1286,34.3755,33.6158,34.2046,473400.0],["2000-08-30",34.2236,35.2302,34.1856,34.5654,571400.0],["2000-08-31",34.3375,36.5406,34.3375,35.7809,956800.0],["2000-09-01",36.2367,36.4457,35.8569,36.0658,892800.0],["2000-09-05",36.2937,36.5406,35.8379,36.0468,603600.0],["2000-09-06",35.9708,37.2243,35.9708,36.3507,1065000.0],["2000-09-07",36.2367,36.5786,36.0468,36.5786,456400.0],["2000-09-08",36.4646,37.3003,36.3697,37.2433,894000.0],["2000-09-11",36.6926,37.6801,36.6926,37.5852,1468400.0],["2000-09-12",37.3383,37.7561,36.8635,37.3193,893600.0],["2000-09-13",37.3763,37.6611,36.8065,37.3763,805600.0],["2000-09-14",37.4332,37.5282,37.1674,37.2813,471400.0],["2000-09-15",37.5282,37.5282,36.6166,36.8255,1008800.0],["2000-09-18",36.4647,36.5026,34.9453,35.2682,1329600.0],["2000-09-19",35.4011,37.1484,35.3631,37.0344,1069000.0],["2000-09-20",36.6926,36.7685,35.8949,36.6356,1075400.0],["2000-09-21",35.8949,36.2937,35.8949,36.2557,932600.0],["2000-09-22",35.8569,36.3127,35.4581,36.0848,1451800.0],["2000-09-25",36.7685,38.6677,36.6166,38.1238,1653400.0],["2000-09-26",38.0478,38.1329,37.0147,38.0022,1090800.0],["2000-09-27",37.6042,37.7409,37.0724,37.3003,958600.0],["2000-09-28",38.0367,40.9275,37.9758,39.7438,1802000.0],["2000-09-29",40.0907,40.3523,39.4395,39.5886,840600.0],["2000-10-02",39.5125,40.3432,39.0104,40.1089,851400.0],["2000-10-03",39.8046,40.8666,39.4973,40.0572,1015400.0],["2000-10-04",39.7864,39.7864,38.5722,38.7944,1071000.0],["2000-10-05",38.8583,39.4973,38.6057,38.7031,883200.0],["2000-10-06",39.2234,39.2234,37.5437,38.0549,784600.0],["2000-10-09",37.7932,37.9515,37.2486,37.5194,592600.0],["2000-10-10",37.2455,37.2486,36.3022,36.3022,929800.0],["2000-10-11",35.9371,37.3033,35.9371,36.713,1411000.0],["2000-10-12",37.0021,37.1208,32.4073,32.5929,2515600.0],["2000-10-13",31.7226,34.5069,31.7226,34.2695,2369200.0],["2000-10-16",34.6894,34.9937,33.947,34.5251,1255000.0],["2000-10-17",34.9937,35.0272,33.9287,34.8629,1051600.0],["2000-10-18",32.103,34.1083,31.9508,33.4023,1840800.0],["2000-10-19",33.2441,34.516,33.2441,33.4723,1615600.0],["2000-10-20",33.0919,33.88,32.6385,33.4996,1416200.0],["2000-10-23",33.5636,34.0048,33.1376,33.7796,1008600.0],["2000-10-24",34.5373,35.9827,34.5373,35.2067,1434400.0],["2000-10-25",35.6024,36.5548,35.5263,36.1653,1144000.0],["2000-10-26",36.5152,36.5152,35.1946,35.5689,1656000.0],["2000-10-27",35.8762,36.7861,35.4806,36.3661,891800.0],["2000-10-30",36.7434,37.8785,36.3083,37.7872,1278200.0],["2000-10-31",37.7872,38.1888,36.7921,37.9576,898000.0],["2000-11-01",37.9241,38.1888,37.3155,38.0641,1661400.0],["2000-11-02",38.0367,38.8613,38.0367,38.6392,759800.0],["2000-11-03",38.1128,38.9496,38.0732,38.4657,758400.0],["2000-11-06",38.4779,39.406,38.4779,38.7518,648600.0],["2000-11-07",38.8279,39.2204,38.2254,38.907,682600.0],["2000-11-08",38.554,39.3452,37.9637,39.0256,937800.0],["2000-11-09",38.7974,40.7784,38.7061,40.7327,2006000.0],["2000-11-10",40.6232,41.0766,39.2386,39.3117,1130200.0],["2000-11-13",38.7974,39.692,37.991,38.4627,954000.0],["2000-11-14",38.7366,39.0834,38.0367,38.3166,1018400.0],["2000-11-15",38.0367,38.4962,37.4616,37.845,1662400.0],["2000-11-16",37.7689,39.1747,37.7324,39.1382,995400.0],["2000-11-17",39.1382,39.5886,38.128,38.3957,1225800.0],["2000-11-20",38.341,38.341,36.3631,36.4361,1696200.0],["2000-11-21",36.4361,37.7324,35.8458,36.8195,1952200.0],["2000-11-22",37.0934,37.565,36.1501,36.8956,947400.0],["2000-11-24",36.9717,37.845,36.9717,37.3094,324200.0],["2000-11-27",38.341,38.4901,37.9454,38.0519,630800.0],["2000-11-28",38.2497,39.4973,38.2497,39.0561,918200.0],["2000-11-29",39.3299,40.7601,39.1017,39.4212,1249000.0],["2000-11-30",39.4212,40.395,36.7921,39.2539,2239600.0],["2000-12-01",38.8735,39.6707,38.1919,38.9769,1534400.0],["2000-12-04",38.341,38.5814,37.702,37.7476,1342200.0],["2000-12-05",38.2649,40.5441,37.8845,40.5441,1298000.0],["2000-12-06",40.471,41.6273,38.9709,39.479,1931600.0],["2000-12-07",38.7213,39.8472,38.2193,39.6464,1678400.0],["2000-12-08",40.0907,40.6232,39.619,40.0085,1027800.0],["2000-12-11",39.4669,40.6201,39.4669,40.465,985200.0],["2000-12-12",40.468,40.468,39.6494,39.8685,911200.0],["2000-12-13",39.9385,40.6232,39.5277,39.5886,954200.0],["2000-12-14",38.7366,38.8735,37.2151,38.5875,1846400.0],["2000-12-15",37.7507,38.4171,37.2303,37.632,1815400.0],["2000-12-18",38.0367,39.2539,37.9576,38.1827,1859200.0],["2000-12-19",38.128,39.1474,37.0264,37.3186,1831400.0],["2000-12-20",36.5152,37.3977,35.9066,36.3387,1685200.0],["2000-12-21",36.8195,37.5194,36.4087,37.1847,1224600.0],["2000-12-22",37.7324,37.9576,36.2109,37.1208,1153600.0],["2000-12-26",37.1177,37.1208,36.5609,36.8226,732600.0],["2000-12-27",37.3977,38.4171,36.6217,37.5802,1774000.0],["2000-12-28",37.6595,39.0096,37.6595,38.6591,1088600.0],["2000-12-29",39.0858,39.2473,37.821,37.8545,890800.0],["2001-01-02",37.2572,37.7448,35.962,36.861,1378000.0],["2001-01-03",36.7848,38.4,35.0477,38.2477,2598600.0],["2001-01-04",37.4858,38.9669,36.9677,37.5376,1943200.0],["2001-01-05",37.0835,37.0835,35.2305,35.261,1863800.0],["2001-01-08",35.2001,35.3159,34.17,34.8435,2052200.0],["2001-01-09",34.8435,35.3524,33.9597,34.3833,1490600.0],["2001-01-10",34.0572,34.8648,33.9201,34.426,1562200.0],["2001-01-11",35.0172,35.6999,34.5448,35.0294,1543400.0],["2001-01-12",35.322,35.7334,34.2888,34.4412,2544400.0],["2001-01-16",35.0172,35.9467,34.5905,34.9806,1543200.0],["2001-01-17",32.0,33.8256,32.0,33.5238,4813800.0],["2001-01-18",33.7372,33.7372,31.1772,31.3448,2887000.0],["2001-01-19",30.781,31.0096,29.76,30.0191,5068600.0],["2001-01-22",30.0953,31.2229,29.9581,30.5463,3902600.0],["2001-01-23",30.8724,32.5882,30.8724,32.1189,1865000.0],["2001-01-24",32.1189,33.6031,31.6191,32.9143,2544600.0],["2001-01-25",32.4572,33.6305,32.3079,33.3288,1993200.0],["2001-01-26",32.762,33.722,32.6096,33.402,1554800.0],["2001-01-29",34.1943,34.6515,33.4477,33.9871,1808800.0],["2001-01-30",33.7524,34.6515,33.5239,34.5479,1252600.0],["2001-01-31",34.5448,34.8191,33.9353,34.4168,2401400.0],["2001-02-01",33.8621,34.5905,33.3654,33.7798,1520000.0],["2001-02-02",33.7372,34.4381,33.5238,33.7494,1427000.0],["2001-02-05",33.8896,34.4229,33.6762,34.3071,872800.0],["2001-02-06",34.2309,34.2309,33.2221,33.3745,1077800.0],["2001-02-07",34.1334,34.2492,32.8381,33.0088,1671200.0],["2001-02-08",33.0667,33.4629,32.9996,33.1307,1380200.0],["2001-02-09",33.1307,33.5239,32.8625,32.9143,1164400.0],["2001-02-12",32.8381,33.341,32.7619,33.0423,1041800.0],["2001-02-13",33.1185,33.21,32.381,32.5486,1438200.0],["2001-02-14",32.6858,32.8381,32.0366,32.1677,986400.0],["2001-02-15",32.0915,32.384,31.6953,32.1219,1637400.0],["2001-02-16",32.0,32.5486,31.5734,31.9696,1504400.0],["2001-02-20",31.5429,31.8019,30.3543,30.5067,1834800.0],["2001-02-21",30.1715,30.7658,29.562,29.562,1993200.0],["2001-02-22",29.8667,30.0191,27.9162,29.824,3187800.0],["2001-02-23",29.4858,30.4153,29.1109,29.7448,2302800.0],["2001-02-26",29.7448,30.8511,29.1627,30.7962,2111000.0],["2001-02-27",30.7962,32.0,30.6286,31.2686,2514600.0],["2001-02-28",31.2686,31.5277,30.3939,30.6134,2629000.0],["2001-03-01",30.6896,31.8477,30.2324,31.1772,3020400.0],["2001-03-02",31.8477,32.2286,31.2534,31.4911,7173800.0],["2001-03-05",31.2077,31.744,30.6286,31.6618,2193600.0],["2001-03-06",31.6039,31.9696,30.5524,31.0705,1507400.0],["2001-03-07",30.8724,31.5856,30.6591,31.5094,1514200.0],["2001-03-08",31.0858,31.4972,30.5738,31.3661,1807800.0],["2001-03-09",30.9334,30.9334,29.8058,30.4762,1694000.0],["2001-03-12",29.7143,29.7143,28.3886,28.4465,2779200.0],["2001-03-13",28.4953,29.4705,28.221,29.3364,3004600.0],["2001-03-14",28.0381,28.4953,26.88,27.5261,3267600.0],["2001-03-15",27.6267,28.3673,27.3677,28.3002,2007400.0],["2001-03-16",27.7334,28.4191,27.2671,27.4591,2499800.0],["2001-03-19",27.4621,27.8004,26.2888,27.456,1974800.0],["2001-03-20",27.4286,27.6724,26.3802,26.4838,2639400.0],["2001-03-21",26.6606,26.6667,24.4115,24.6339,3937800.0],["2001-03-22",24.9143,25.1429,23.6252,24.9936,3580600.0],["2001-03-23",25.6,27.3494,25.5269,26.8191,3858600.0],["2001-03-26",27.0477,27.7181,27.0355,27.2854,2211000.0],["2001-03-27",27.0629,28.8458,26.9258,28.3277,3988400.0],["2001-03-28",27.901,28.7391,27.5353,28.2698,2534800.0],["2001-03-29",27.8666,28.3705,27.7903,28.0224,1772000.0],["2001-03-30",28.5538,28.908,28.1415,28.5232,1998600.0],["2001-04-02",28.2484,29.302,27.7323,28.0774,2067400.0],["2001-04-03",28.0774,28.1629,27.1795,27.491,2856400.0],["2001-04-04",27.4849,27.7903,26.8436,27.3261,3608800.0],["2001-04-05",27.5613,28.0163,27.0879,27.7903,3069200.0],["2001-04-06",27.943,28.0346,27.2406,27.3994,3086600.0],["2001-04-09",27.3322,28.0132,27.2559,28.0041,2281000.0],["2001-04-10",28.2484,29.1951,28.1934,28.4622,2321200.0],["2001-04-11",29.1645,29.3172,28.7798,28.8072,2126600.0],["2001-04-12",28.7064,29.302,28.5996,29.021,1745800.0],["2001-04-16",29.0119,29.2256,28.1934,28.2789,1739800.0],["2001-04-17",28.8744,30.2334,28.6484,30.2334,3847000.0],["2001-04-18",30.3097,32.2764,29.8211,31.9252,4522000.0],["2001-04-19",32.4169,33.2873,31.9527,32.8689,2725200.0],["2001-04-20",32.7925,32.7925,31.7298,31.9588,1866400.0],["2001-04-23",31.6534,31.6534,30.6793,31.0763,1268600.0],["2001-04-24",31.2717,31.4733,30.8747,30.8747,1022000.0],["2001-04-25",30.8747,31.455,30.6213,31.455,956400.0],["2001-04-26",31.1496,31.6076,30.9969,30.9969,1043000.0],["2001-04-27",31.1496,31.913,31.1435,31.913,1121200.0],["2001-04-30",31.3633,32.0505,31.3023,31.6931,1307000.0],["2001-05-01",31.6168,31.8184,31.003,31.7481,865200.0],["2001-05-02",32.3711,32.6735,31.9497,32.2032,1367800.0],["2001-05-03",32.1268,32.1268,31.7298,32.0382,748400.0],["2001-05-04",31.7298,32.7376,31.3939,32.6796,1770200.0],["2001-05-07",32.4933,32.7315,32.0657,32.5238,921200.0],["2001-05-08",32.249,32.2948,31.3786,31.7023,1785800.0],["2001-05-09",31.455,32.0505,31.3939,32.0382,1019600.0],["2001-05-10",32.4475,32.5543,32.1909,32.3497,1178200.0],["2001-05-11",32.5452,32.707,32.0504,32.1421,775400.0],["2001-05-14",32.1421,32.4933,31.9925,32.0535,912200.0],["2001-05-15",32.0535,32.6704,32.0535,32.4536,1151600.0],["2001-05-16",32.3772,34.0294,32.1573,33.8981,1532600.0],["2001-05-17",33.5927,34.5638,33.5927,34.1271,1505000.0],["2001-05-18",34.1271,34.4172,33.8309,33.9072,1261600.0],["2001-05-21",34.1576,34.7379,33.7606,34.6035,1018000.0],["2001-05-22",34.7989,35.3425,34.6004,35.0219,1678800.0],["2001-05-23",34.7379,34.8142,34.0202,34.3561,1970000.0],["2001-05-24",34.2951,34.6463,33.8248,34.2584,1000800.0],["2001-05-25",34.3348,34.3409,33.8492,34.1271,549600.0],["2001-05-29",34.5852,34.5852,33.6232,33.95,912400.0],["2001-05-30",33.5927,34.1271,33.0338,33.1407,1438800.0],["2001-05-31",33.2934,33.6415,32.8597,33.5743,1083300.0],["2001-06-01",33.3728,33.4094,32.9208,33.1957,822900.0],["2001-06-04",33.3484,33.6049,32.8597,33.501,550500.0],["2001-06-05",33.2873,33.7454,33.2873,33.5866,665800.0],["2001-06-06",33.1224,33.2018,32.6765,33.0247,693300.0],["2001-06-07",33.0308,33.1346,32.6215,33.0613,657000.0],["2001-06-08",32.5543,32.8597,32.3711,32.7559,386100.0],["2001-06-11",32.8292,33.1346,32.5544,32.7315,546000.0],["2001-06-12",32.4872,32.8048,32.1329,32.646,594500.0],["2001-06-13",32.4933,33.043,32.2734,32.3528,516400.0],["2001-06-14",31.9497,31.9558,31.1496,31.5343,1175400.0],["2001-06-15",31.2839,31.455,30.7098,31.2229,1899200.0],["2001-06-18",31.1495,31.2045,30.5998,30.9907,1001500.0],["2001-06-19",31.455,31.6382,30.7831,30.8869,893800.0],["2001-06-20",30.9969,31.3633,30.4594,30.6487,1944100.0],["2001-06-21",30.8014,31.7603,30.661,31.2106,1847300.0],["2001-06-22",31.7604,31.7604,30.5449,30.8564,1104800.0],["2001-06-25",30.6609,30.7526,29.7753,29.7753,1325700.0],["2001-06-26",29.5005,29.6226,29.0973,29.3172,2767000.0],["2001-06-27",29.3172,29.7142,29.1645,29.2623,1787400.0],["2001-06-28",29.1949,29.9172,29.1949,29.348,1452000.0],["2001-06-29",29.8376,30.6027,29.1643,30.2905,2350900.0],["2001-07-02",29.9906,31.1535,29.9539,31.0556,1484400.0],["2001-07-03",31.1535,31.5207,31.0617,31.2086,844300.0],["2001-07-05",31.2086,31.6432,31.0923,31.2147,1083900.0],["2001-07-06",31.0617,31.0923,30.4619,30.5353,1293400.0],["2001-07-09",31.2147,31.3494,30.6271,31.0556,1298000.0],["2001-07-10",31.6738,31.6738,29.7091,29.807,1599100.0],["2001-07-11",29.96,30.2599,29.2255,29.9906,1930700.0],["2001-07-12",29.9967,30.8475,29.9967,30.6027,1189900.0],["2001-07-13",30.5414,31.8329,30.5414,31.4167,976000.0],["2001-07-16",31.3371,31.3432,29.501,29.6785,2828900.0],["2001-07-17",30.6027,32.1022,29.7886,31.839,2714200.0],["2001-07-18",31.8206,31.8268,30.9209,31.4106,818200.0],["2001-07-19",31.6738,32.3776,31.5819,32.2185,1672400.0],["2001-07-20",31.6738,32.1573,31.3677,31.5391,946000.0],["2001-07-23",31.5207,32.2124,31.282,31.8451,1453600.0],["2001-07-24",31.8574,31.8757,31.3983,31.5636,759500.0],["2001-07-25",31.3738,33.1121,31.3371,33.0692,1558600.0],["2001-07-26",32.9774,32.9774,32.0716,32.4327,1153600.0],["2001-07-27",32.2858,33.0447,32.2674,32.9285,756300.0],["2001-07-30",32.9285,33.0325,32.3776,32.8061,662800.0],["2001-07-31",32.5,33.3569,32.5,32.9101,778200.0],["2001-08-01",32.7877,33.2651,32.5123,32.9835,628000.0],["2001-08-02",33.4181,33.6507,33.1733,33.6017,795700.0],["2001-08-03",33.4487,33.4854,32.8856,33.3936,480400.0],["2001-08-06",33.2345,33.6323,32.6041,32.8795,564000.0],["2001-08-07",32.5306,33.0264,32.3776,32.7142,833300.0],["2001-08-08",32.5612,32.9652,32.0838,32.1389,760100.0],["2001-08-09",32.1389,32.2858,31.4718,32.0838,1041600.0],["2001-08-10",32.0104,32.0777,31.2208,32.0226,718900.0],["2001-08-13",32.2552,32.7693,31.888,32.6469,535400.0],["2001-08-14",32.7081,32.7326,31.5207,31.6432,1392000.0],["2001-08-15",31.8268,31.9798,30.9882,31.4167,1003400.0],["2001-08-16",31.4228,31.6738,30.67,31.5819,1149000.0],["2001-08-17",31.5636,31.7656,30.5415,30.8475,1158700.0],["2001-08-20",30.7863,31.5819,30.6945,31.5819,801000.0],["2001-08-21",31.5513,32.2613,30.8352,30.8842,1535800.0],["2001-08-22",31.0311,31.331,30.8352,31.3126,1532600.0],["2001-08-23",31.3126,31.4228,30.9209,31.1229,802800.0],["2001-08-24",31.1229,31.331,30.7006,31.0066,1129000.0],["2001-08-27",30.8536,30.9393,30.3272,30.4374,959300.0],["2001-08-28",30.4435,30.8659,30.2171,30.2293,857800.0],["2001-08-29",30.3578,30.4864,29.7213,29.8743,1481200.0],["2001-08-30",29.8376,30.3578,29.0725,29.3908,1710000.0],["2001-08-31",29.3908,30.0885,29.3908,29.7213,870800.0],["2001-09-04",28.9501,29.8866,28.7971,29.3296,1248900.0],["2001-09-05",29.0725,29.2561,28.032,28.6135,2298500.0],["2001-09-06",28.4605,28.4605,27.42,27.5424,1294500.0],["2001-09-07",26.8691,27.6036,26.7467,27.2792,1488700.0],["2001-09-10",27.2792,27.8913,26.5998,27.7382,1066600.0],["2001-09-17",24.4821,27.7382,24.4821,26.1653,2081400.0],["2001-09-18",26.0123,26.2693,25.7001,26.1469,1699500.0],["2001-09-19",26.1959,26.4407,24.0537,25.2288,1958700.0],["2001-09-20",23.8701,24.8494,23.5824,23.662,1821300.0],["2001-09-21",22.34,24.8494,22.1869,24.6352,2573200.0],["2001-09-24",25.6756,26.3183,25.5838,26.1959,1540000.0],["2001-09-25",26.5631,26.5631,25.5716,26.1836,1685900.0],["2001-09-26",26.3183,26.6855,25.6756,26.2816,1182100.0],["2001-09-27",26.4349,26.5944,25.9012,26.3368,919900.0],["2001-09-28",26.3368,28.1343,26.3368,27.9134,1795800.0],["2001-10-01",27.9073,27.9134,27.2631,27.4901,1130800.0],["2001-10-02",27.7294,28.4349,27.3613,28.3367,1004600.0],["2001-10-03",28.3429,28.8337,28.1711,28.5883,1662800.0],["2001-10-04",28.5883,28.8153,27.392,27.7785,1205400.0],["2001-10-05",27.7723,27.7723,26.3797,26.9809,1336300.0],["2001-10-08",26.4411,26.6251,25.7662,25.8889,1484800.0],["2001-10-09",26.1895,26.5208,26.0791,26.2632,1069200.0],["2001-10-10",26.1466,27.0177,25.981,26.7478,1231500.0],["2001-10-11",27.1159,28.0054,27.0852,27.4349,2201900.0],["2001-10-12",27.2079,27.5576,26.527,27.0484,1155900.0],["2001-10-15",27.0239,27.0361,26.2263,26.4963,1185200.0],["2001-10-16",26.8092,27.1466,25.6681,26.1834,2059400.0],["2001-10-17",27.2999,28.0361,27.1159,27.122,2771600.0],["2001-10-18",27.122,27.2079,26.4656,26.9932,1392700.0],["2001-10-19",26.9871,26.9932,26.3184,26.6558,1099500.0],["2001-10-22",26.7785,27.6251,26.7785,27.3245,1057500.0],["2001-10-23",27.3674,27.8275,27.3429,27.4533,1195600.0],["2001-10-24",27.7294,28.0668,27.5576,27.8214,1025900.0],["2001-10-25",27.8214,29.1527,27.3797,28.9379,1809700.0],["2001-10-26",28.9379,29.3796,28.7048,29.0484,1094700.0],["2001-10-29",28.9993,28.9993,28.03,28.03,812000.0],["2001-10-30",27.938,28.484,27.4656,28.0791,1231300.0],["2001-10-31",28.2263,28.3061,27.6987,27.938,1463900.0],["2001-11-01",27.7846,28.1588,27.4226,27.9257,1681500.0],["2001-11-02",28.0791,28.0975,27.4533,27.7355,1625600.0],["2001-11-05",28.0361,29.306,28.0361,28.9318,994700.0],["2001-11-06",28.9318,29.9072,28.9318,29.8459,1119800.0],["2001-11-07",29.7539,30.4471,29.7539,30.2815,1072300.0],["2001-11-08",30.2876,31.1281,30.2815,30.7477,1414200.0],["2001-11-09",30.4901,30.9563,30.3551,30.7232,839400.0],["2001-11-12",30.7293,30.7293,29.7661,30.6434,802500.0],["2001-11-13",30.9808,31.2508,30.9011,31.1649,790900.0],["2001-11-14",31.2876,31.6679,31.2262,31.5452,931100.0],["2001-11-15",31.3489,32.0851,31.3489,31.8949,1201900.0],["2001-11-16",31.8949,31.8949,31.0238,31.2508,1059200.0],["2001-11-19",31.5943,32.6066,31.5698,32.6066,1333600.0],["2001-11-20",32.4839,32.49,31.8458,32.0422,1153300.0],["2001-11-21",32.0238,32.2446,32.0238,32.1403,533400.0],["2001-11-23",32.1403,32.7783,32.1403,32.7599,249700.0],["2001-11-26",32.7538,33.4041,32.5697,33.4041,1225000.0],["2001-11-27",33.1035,33.171,32.4532,32.944,1783100.0],["2001-11-28",32.8826,33.1771,32.2753,32.4225,1143900.0],["2001-11-29",32.4287,32.6066,32.2507,32.582,968500.0],["2001-11-30",32.5145,32.5207,32.0667,32.1096,1327900.0],["2001-12-03",31.7784,31.8704,31.1158,31.2262,2082400.0],["2001-12-04",31.5636,32.1955,31.4716,31.8397,1535300.0],["2001-12-05",32.3918,33.0667,32.2139,32.5759,1571700.0],["2001-12-06",32.1465,33.4041,32.1465,33.036,1865800.0],["2001-12-07",33.036,33.6065,32.8458,33.3121,1292100.0],["2001-12-10",33.2814,33.2814,32.7416,32.7477,968500.0],["2001-12-11",32.7477,33.0789,32.5145,32.6986,778200.0],["2001-12-12",32.4225,32.5697,31.8397,32.4409,1240200.0],["2001-12-13",32.4409,32.4409,31.7906,31.7906,1709000.0],["2001-12-14",31.717,31.8704,31.1403,31.2446,1355900.0],["2001-12-17",31.3489,31.8274,31.2692,31.3489,965800.0],["2001-12-18",31.7477,31.8827,31.4594,31.717,856700.0],["2001-12-19",31.6557,32.2446,31.5759,31.9747,972900.0],["2001-12-20",31.9747,32.0238,31.7477,31.8888,860100.0],["2001-12-21",31.4103,31.9624,31.1649,31.8765,1514300.0],["2001-12-24",31.8765,31.8949,31.7477,31.76,231300.0],["2001-12-26",31.717,32.0851,31.717,31.8336,473400.0],["2001-12-27",31.8397,31.9931,31.8336,31.9317,571600.0],["2001-12-28",31.9317,32.2145,31.8457,32.1838,459400.0],["2001-12-31",32.0301,32.5834,32.0055,32.1223,609900.0],["2002-01-02",31.8211,32.1162,31.4092,32.0363,886600.0],["2002-01-03",32.1531,32.6141,32.0424,32.5219,1043400.0],["2002-01-04",33.106,33.4625,33.0568,33.2966,1159600.0],["2002-01-07",34.4277,34.4585,33.8499,33.899,1663900.0],["2002-01-08",34.2433,34.2433,33.4687,33.4687,1357900.0],["2002-01-09",33.4441,34.4278,33.4441,33.7638,1463100.0],["2002-01-10",34.0589,34.8581,33.9912,34.274,1558100.0],["2002-01-11",34.4277,34.6675,34.2187,34.2679,1226700.0],["2002-01-14",34.1203,34.1511,33.6224,33.7207,1187900.0],["2002-01-15",33.9667,34.3663,33.9482,34.0835,1159900.0],["2002-01-16",34.0835,34.0835,33.6101,33.6777,1369500.0],["2002-01-17",33.813,34.0466,33.5917,33.7515,1540600.0],["2002-01-18",33.6593,33.8007,33.3211,33.3211,1251900.0],["2002-01-22",33.6285,33.8376,33.4441,33.813,1555300.0],["2002-01-23",33.7822,33.7884,33.3826,33.5056,1351400.0],["2002-01-24",33.5056,33.9974,33.4441,33.5609,1244800.0],["2002-01-25",33.4133,33.9359,33.4133,33.6347,1958200.0],["2002-01-28",33.6408,33.7023,33.2965,33.358,1018500.0],["2002-01-29",33.3765,33.481,31.569,31.8518,1708700.0],["2002-01-30",31.7534,32.5588,31.2924,32.4666,1917100.0],["2002-01-31",32.3805,33.149,32.276,33.0629,1003700.0],["2002-02-01",32.9215,32.983,32.2945,32.6264,816700.0],["2002-02-04",32.6264,32.6326,31.1387,31.1694,1463300.0],["2002-02-05",31.0772,31.2924,30.6161,30.9604,1872400.0],["2002-02-06",31.0464,31.3108,30.5546,31.1632,1863300.0],["2002-02-07",31.0465,32.0608,31.0465,31.5444,1331900.0],["2002-02-08",31.4153,32.11,31.3846,31.9563,950500.0],["2002-02-11",31.8457,32.1039,31.6182,31.9994,965700.0],["2002-02-12",31.9686,31.9686,31.6182,31.8948,779000.0],["2002-02-13",31.901,32.2699,31.6612,31.9625,1131200.0],["2002-02-14",31.9625,32.0424,31.4338,31.8211,1245400.0],["2002-02-15",31.9071,32.276,31.4829,31.9871,1608000.0],["2002-02-19",31.8149,31.8149,30.4624,30.6714,1629400.0],["2002-02-20",30.6776,31.2186,30.1304,30.905,1953700.0],["2002-02-21",30.7391,31.1694,29.946,30.0935,1773500.0],["2002-02-22",30.0628,30.1858,29.5833,30.0935,1646300.0],["2002-02-25",30.0321,30.819,29.6939,30.3026,2235800.0],["2002-02-26",30.5546,30.5854,29.8292,30.3333,1551100.0],["2002-02-27",30.8005,31.8641,30.6776,31.2186,2011600.0],["2002-02-28",31.2124,31.8457,31.0772,31.1694,1495800.0],["2002-03-01",31.2924,31.5997,30.905,31.3477,1383500.0],["2002-03-04",31.4153,32.6264,31.4153,32.5957,1656100.0],["2002-03-05",32.5957,33.7576,32.4604,33.2043,2222300.0],["2002-03-06",33.2105,34.0896,33.1797,33.8806,1862000.0],["2002-03-07",34.397,34.9011,34.3847,34.4032,2864700.0],["2002-03-08",34.9811,35.2516,34.6737,34.729,1700100.0],["2002-03-11",34.7351,35.3438,34.6429,35.0302,1158300.0],["2002-03-12",34.2126,34.5692,33.7822,34.3663,1979200.0],["2002-03-13",34.3663,34.563,33.7207,33.8253,1726000.0],["2002-03-14",33.6716,34.2003,33.5671,34.0281,2051900.0],["2002-03-15",34.1818,35.6573,34.1695,35.3007,1914000.0],["2002-03-18",35.4114,35.5036,34.4892,34.8704,1464100.0],["2002-03-19",34.9503,35.8786,34.9503,35.4052,1439200.0],["2002-03-20",34.9811,35.1716,34.4892,34.4892,1107100.0],["2002-03-21",34.4954,34.7167,33.9359,34.3786,686600.0],["2002-03-22",34.4277,34.5691,34.0404,34.44,903600.0],["2002-03-25",34.4462,34.5507,33.7207,33.7269,906900.0],["2002-03-26",33.7515,34.3724,33.733,34.022,777300.0],["2002-03-27",33.9111,34.6072,33.6955,34.4347,1113000.0],["2002-03-28",34.2807,34.7119,34.1021,34.1144,852000.0],["2002-04-01",33.9111,33.9173,33.1781,33.8865,693500.0],["2002-04-02",33.7633,34.1452,33.6955,33.8495,1016100.0],["2002-04-03",34.0959,34.0959,33.0117,33.0918,1917300.0],["2002-04-04",33.1411,33.3259,33.061,33.3013,1364600.0],["2002-04-05",33.4553,33.9912,33.4306,33.4984,1066800.0],["2002-04-08",33.2643,33.7571,33.2027,33.5415,865500.0],["2002-04-09",33.6955,34.0035,33.5107,33.7633,781100.0],["2002-04-10",33.7633,34.2992,33.7633,34.0589,1013200.0],["2002-04-11",33.7633,33.8125,32.8331,32.8331,1351700.0],["2002-04-12",33.0795,33.5415,33.0795,33.3321,1745700.0],["2002-04-15",33.6955,33.6955,32.79,32.8701,973700.0],["2002-04-16",32.9932,33.5723,32.9932,33.4183,1487900.0],["2002-04-17",33.6647,33.9419,33.1226,33.8187,1331600.0],["2002-04-18",33.6339,33.8803,33.0179,33.5415,1436500.0],["2002-04-19",33.6031,33.9604,33.3259,33.8495,931800.0],["2002-04-22",33.5723,33.8495,32.9255,32.9871,1115100.0],["2002-04-23",32.9871,33.1411,32.5929,32.7592,1077100.0],["2002-04-24",32.7592,33.1411,32.4204,32.5374,958400.0],["2002-04-25",32.3834,32.3896,31.8844,32.1863,1820600.0],["2002-04-26",32.4019,32.4697,31.8721,31.9584,1084100.0],["2002-04-29",31.9276,32.2232,31.1637,31.1637,1203000.0],["2002-04-30",31.1206,31.8475,31.0467,31.484,1525000.0],["2002-05-01",31.2007,31.521,30.8003,31.4101,1517500.0],["2002-05-02",31.3855,31.4656,31.1637,31.3424,1744700.0],["2002-05-03",31.3424,31.3424,29.9995,30.5416,2168500.0],["2002-05-06",30.4923,30.6093,28.6319,28.6812,3036100.0],["2002-05-07",29.2295,29.2911,28.8598,29.0139,1875300.0],["2002-05-08",29.4758,30.0611,29.4758,29.9625,1637300.0],["2002-05-09",29.8147,29.8147,29.4142,29.4204,990100.0],["2002-05-10",29.2911,29.4204,28.6073,28.6443,1583900.0],["2002-05-13",28.7982,28.829,28.2931,28.4656,1792300.0],["2002-05-14",29.0139,29.1987,28.4718,28.7059,2480200.0],["2002-05-15",28.7675,29.8393,28.7675,29.5683,3523300.0],["2002-05-16",29.6607,29.9502,29.5067,29.8455,1627100.0],["2002-05-17",29.8763,30.443,29.8763,30.3321,1850000.0],["2002-05-20",30.2397,30.2397,29.3157,29.3342,1862800.0],["2002-05-21",29.6299,29.8147,29.3342,29.4081,1439700.0],["2002-05-22",29.4081,29.4451,28.4903,28.6751,2633900.0],["2002-05-23",28.8291,29.1679,28.7182,29.1494,1198500.0],["2002-05-24",29.2295,29.3958,28.9831,28.9892,1348600.0],["2002-05-28",29.1063,29.1371,28.0591,28.4903,1278900.0],["2002-05-29",28.4903,28.9215,28.4903,28.6566,888300.0],["2002-05-30",28.5518,28.6751,28.3609,28.4594,1447100.0],["2002-05-31",28.6135,29.0077,28.5149,28.6196,1400100.0],["2002-06-03",28.7428,28.8845,28.0529,28.0529,1355700.0],["2002-06-04",27.8127,28.0591,27.3014,27.363,1857500.0],["2002-06-05",27.4123,27.7203,27.363,27.5539,1164800.0],["2002-06-06",27.597,27.6032,27.135,27.2336,1603500.0],["2002-06-07",27.1351,27.7203,27.1043,27.5847,1630700.0],["2002-06-10",27.5293,28.0406,27.4122,27.7942,944700.0],["2002-06-11",27.8434,28.1453,27.0673,27.1535,1271700.0],["2002-06-12",27.1966,27.6217,26.9502,27.5786,1391200.0],["2002-06-13",27.6402,27.6402,26.6607,26.7285,1129600.0],["2002-06-14",26.5745,27.0119,26.1186,26.6546,1602400.0],["2002-06-17",26.7654,27.6032,26.7654,27.5786,2106400.0],["2002-06-18",27.4554,27.7818,27.0734,27.7202,1242900.0],["2002-06-19",27.5663,27.8127,27.3014,27.363,1340800.0],["2002-06-20",27.363,27.5046,26.7223,26.8886,1199600.0],["2002-06-21",26.6176,27.0919,26.439,26.593,2809700.0],["2002-06-24",26.5991,27.1659,26.211,26.8209,1759200.0],["2002-06-25",27.0734,27.4738,26.593,26.6422,1399400.0],["2002-06-26",26.1802,26.4513,25.4102,26.3342,2246500.0],["2002-06-27",26.6555,27.4276,26.5196,27.4276,2030000.0],["2002-06-28",27.2423,27.6871,27.2176,27.613,1953400.0],["2002-07-01",27.4647,27.7427,27.1806,27.2423,2136500.0],["2002-07-02",27.1188,27.3968,26.8161,26.8223,1725900.0],["2002-07-03",26.7605,26.779,25.4879,26.2107,1755200.0],["2002-07-05",26.501,27.7242,26.4887,27.7242,663500.0],["2002-07-08",27.4771,27.7674,27.1373,27.2547,1194600.0],["2002-07-09",27.2794,27.4894,26.2601,26.3775,1020600.0],["2002-07-10",26.5628,26.884,25.2594,25.2779,1276600.0],["2002-07-11",25.1852,25.8771,24.7096,25.8215,1796200.0],["2002-07-12",25.8215,26.0068,25.42,25.7536,2043500.0],["2002-07-15",25.4447,25.7165,24.8331,25.7165,2657900.0],["2002-07-16",25.6671,26.4084,25.6362,26.0686,2253500.0],["2002-07-17",27.057,27.3659,25.6733,26.3033,2691400.0],["2002-07-18",26.4084,26.4763,25.2038,25.2347,1643100.0],["2002-07-19",24.7405,25.2346,23.9683,24.2154,2495600.0],["2002-07-22",24.1536,24.4007,22.8687,23.4617,2217100.0],["2002-07-23",23.5359,23.5359,22.0039,22.3189,2854100.0],["2002-07-24",21.868,24.2463,21.5282,24.0857,3286100.0],["2002-07-25",23.6594,24.3081,22.671,23.8077,2156200.0],["2002-07-26",23.9065,24.2092,23.227,23.8509,1469000.0],["2002-07-29",24.1722,25.6856,24.1722,25.6671,1540600.0],["2002-07-30",25.3273,26.0563,24.7158,25.8648,1628200.0],["2002-07-31",25.6238,26.3157,25.3582,26.2539,1696300.0],["2002-08-01",26.1922,26.2477,25.3891,25.6733,1082300.0],["2002-08-02",25.6053,25.7165,24.8146,25.0308,1119500.0],["2002-08-05",25.037,25.0493,23.8077,23.9127,1091900.0],["2002-08-06",24.2772,25.5991,24.2463,25.0741,1343200.0],["2002-08-07",25.5744,25.7474,24.7466,25.1914,1528200.0],["2002-08-08",25.1914,27.0261,25.1729,26.989,1528200.0],["2002-08-09",26.8717,27.267,26.1366,27.0817,1253400.0],["2002-08-12",26.779,27.267,26.3837,27.0014,1340400.0],["2002-08-13",26.8099,27.3659,25.9883,26.013,1587900.0],["2002-08-14",26.0563,27.1744,25.5127,27.1682,1807500.0],["2002-08-15",27.1682,27.7983,27.1497,27.7983,2062000.0],["2002-08-16",27.4894,27.7056,27.1188,27.2114,1370100.0],["2002-08-19",27.3659,27.8477,27.2114,27.8292,1464300.0],["2002-08-20",27.7056,27.7612,27.0755,27.1188,1224600.0],["2002-08-21",27.2732,27.5265,26.884,27.4771,1879400.0],["2002-08-22",27.613,27.7118,27.2053,27.6006,1251200.0],["2002-08-23",27.5203,27.5203,27.0879,27.2856,986000.0],["2002-08-26",27.4091,27.8353,27.0817,27.7365,867400.0],["2002-08-27",27.7983,27.9156,27.2423,27.4091,1627800.0],["2002-08-28",27.2114,27.2176,26.4948,26.7358,1061900.0],["2002-08-29",26.4702,26.8099,26.2354,26.7296,1076500.0],["2002-08-30",26.6863,27.1991,26.5813,26.7605,828900.0],["2002-09-03",26.2539,26.2539,24.8764,24.8825,2037900.0],["2002-09-04",24.9567,25.4138,24.586,25.3026,2025900.0],["2002-09-05",24.9937,25.4447,24.4748,25.0246,1602200.0],["2002-09-06",25.6362,25.9759,25.4632,25.735,1013400.0],["2002-09-09",25.4509,26.1366,25.1111,26.0748,1088800.0],["2002-09-10",26.013,26.0254,25.3767,25.698,1033600.0],["2002-09-11",26.0995,26.1242,25.5621,25.7041,1062200.0],["2002-09-12",25.4509,25.4509,24.5181,24.6787,1154800.0],["2002-09-13",24.586,25.1914,24.4748,25.1296,1307000.0],["2002-09-16",25.0185,25.0802,24.5675,25.0308,1042200.0],["2002-09-17",25.4509,25.5991,24.6972,24.7652,1484200.0],["2002-09-18",24.4007,25.3273,24.2586,24.9443,2569400.0],["2002-09-19",24.4625,24.4625,23.5359,23.5853,1667100.0],["2002-09-20",23.5915,24.1721,23.5853,24.0918,1990000.0],["2002-09-23",23.9374,24.2648,23.3815,24.1042,1508100.0],["2002-09-24",23.505,24.2895,23.0788,23.1714,2039500.0],["2002-09-25",23.6903,24.2154,23.0726,24.0362,1418700.0],["2002-09-26",24.3081,24.8887,24.0795,24.864,1199000.0],["2002-09-27",24.7277,25.0065,23.8727,23.8975,924800.0],["2002-09-30",23.9037,24.3436,23.0052,23.9408,1507000.0],["2002-10-01",24.1639,24.6286,23.6744,24.5109,2314300.0],["2002-10-02",24.5171,24.5171,23.061,23.2469,2328600.0],["2002-10-03",22.7698,22.869,21.7537,21.7599,4101100.0],["2002-10-04",21.7599,21.8714,20.6756,21.0412,3768800.0],["2002-10-07",20.973,21.2271,20.0127,20.0808,2152600.0],["2002-10-08",20.2605,21.2518,20.2605,20.9854,2603500.0],["2002-10-09",20.9854,20.9854,19.9445,20.0622,2250700.0],["2002-10-10",20.0622,21.5554,19.8949,21.2518,1885800.0],["2002-10-11",21.8404,23.5443,21.828,22.7326,3160000.0],["2002-10-14",22.7388,23.3336,22.3051,23.1354,1763000.0],["2002-10-15",24.5047,24.8888,24.071,24.3498,3988600.0],["2002-10-16",24.3498,24.61,23.9099,24.1825,2163600.0],["2002-10-17",24.9074,25.4031,24.895,25.2729,1577900.0],["2002-10-18",25.2729,25.75,24.8454,25.0499,1622200.0],["2002-10-21",25.0561,25.7438,24.5666,25.6199,1967100.0],["2002-10-22",25.6261,25.6571,25.0127,25.1614,1023600.0],["2002-10-23",25.0933,25.434,24.4737,25.3535,1482200.0],["2002-10-24",25.4898,25.6509,24.7587,24.957,1487800.0],["2002-10-25",24.9569,26.0908,24.6719,26.0784,1458500.0],["2002-10-28",26.3944,26.5555,25.6881,25.8678,1448300.0],["2002-10-29",25.8368,25.8554,24.9384,25.496,1180800.0],["2002-10-30",25.5022,26.2457,25.4836,26.035,1219700.0],["2002-10-31",26.097,26.2395,25.527,25.6323,1215300.0],["2002-11-01",25.6385,26.6174,25.434,26.4626,1243100.0],["2002-11-04",26.4687,27.5406,26.4687,26.8033,1219000.0],["2002-11-05",26.3324,27.2308,26.3324,27.014,1930200.0],["2002-11-06",27.1689,27.6026,26.8157,27.5344,2150400.0],["2002-11-07",27.5406,27.5406,26.5493,26.5803,2002100.0],["2002-11-08",26.4564,27.0264,26.2953,26.3882,2030500.0],["2002-11-11",26.3944,26.3944,25.5394,25.6881,1388300.0],["2002-11-12",25.843,26.2519,25.7872,25.8863,1530300.0],["2002-11-13",25.8863,26.3386,25.1986,25.9731,1690400.0],["2002-11-14",26.3324,26.7909,26.3138,26.7909,1498700.0],["2002-11-15",26.7971,27.268,26.4378,27.2061,1387500.0],["2002-11-18",27.2928,27.3857,26.7662,26.8219,1147700.0],["2002-11-19",26.8281,27.3857,26.7538,26.8591,1391000.0],["2002-11-20",26.8591,27.8009,26.8591,27.615,1106400.0],["2002-11-21",27.8814,29.4118,27.8504,29.2507,2020000.0],["2002-11-22",29.2569,29.2569,28.3399,28.3461,2875700.0],["2002-11-25",28.3523,28.5568,27.4663,28.1292,1953300.0],["2002-11-26",28.1354,28.1354,27.2928,27.2928,2087500.0],["2002-11-27",27.4477,27.9991,27.4291,27.9743,1704400.0],["2002-11-29",28.0363,28.154,27.7699,27.8814,531500.0],["2002-12-02",28.2532,28.4886,26.952,27.361,2108900.0],["2002-12-03",27.1379,27.2618,26.6051,26.7476,1369500.0],["2002-12-04",26.7538,26.8777,26.2271,26.4688,1506100.0],["2002-12-05",26.5493,26.5493,25.6819,25.7129,1506300.0],["2002-12-06",25.6509,26.4749,25.5765,26.2891,1554800.0],["2002-12-09",26.2953,26.2953,25.4526,25.4898,1054200.0],["2002-12-10",25.496,26.0103,25.4712,26.0041,1478600.0],["2002-12-11",26.066,26.6174,25.7004,25.7996,933700.0],["2002-12-12",25.7562,26.035,25.4898,25.5889,875900.0],["2002-12-13",25.5951,25.5951,25.0747,25.1986,1077600.0],["2002-12-16",25.3411,25.8863,25.3349,25.8678,1941100.0],["2002-12-17",25.7129,25.9235,25.527,25.6323,1137800.0],["2002-12-18",25.4031,25.4031,24.6967,24.895,1602000.0],["2002-12-19",24.7401,25.4031,24.4365,24.7463,1579000.0],["2002-12-20",24.7525,25.1243,24.6658,24.9384,2143900.0],["2002-12-23",24.7835,24.9755,24.5294,24.641,1734000.0],["2002-12-24",24.4861,24.6162,24.1329,24.3126,759300.0],["2002-12-26",24.3498,25.1057,24.3188,24.4737,821200.0],["2002-12-27",24.4799,24.7029,24.0338,24.0462,1207300.0],["2002-12-30",24.0462,24.4316,23.8535,24.3508,1251200.0],["2002-12-31",24.071,24.3197,23.6234,24.2451,1504000.0],["2003-01-02",24.4938,25.2895,24.2451,25.2895,1650400.0],["2003-01-03",24.9911,25.4263,24.9041,25.047,1105100.0],["2003-01-06",25.0346,25.9858,25.0097,25.8739,1111400.0],["2003-01-07",25.7682,25.9858,25.3641,25.5941,1231100.0],["2003-01-08",25.6003,25.6003,24.7487,24.8668,1675500.0],["2003-01-09",25.0222,25.3517,24.8979,24.9849,1855400.0],["2003-01-10",24.2451,25.0657,24.2327,25.0098,3153400.0],["2003-01-13",25.2087,25.6501,25.1465,25.1589,2328300.0],["2003-01-14",25.0346,25.1465,24.7922,24.9289,3221700.0],["2003-01-15",24.8357,25.016,24.6554,24.9289,10107400.0],["2003-01-16",24.9227,25.2709,24.8854,25.0906,3262700.0],["2003-01-17",24.9289,25.3641,24.8233,25.2522,2707100.0],["2003-01-21",25.2522,25.333,25.0346,25.0533,2691300.0],["2003-01-22",25.0533,25.0533,24.4938,24.8295,5165600.0],["2003-01-23",24.9911,25.3206,24.8481,25.2398,2097100.0],["2003-01-24",25.1776,25.1776,24.6492,24.7051,2997300.0],["2003-01-27",24.4316,25.0533,24.4192,24.5621,2922700.0],["2003-01-28",24.7424,24.9911,24.6616,24.96,1814800.0],["2003-01-29",24.9662,25.0222,24.3694,24.786,1751500.0],["2003-01-30",24.786,24.786,24.0773,24.0773,2325500.0],["2003-01-31",24.0772,24.7113,23.9405,24.6119,1533300.0],["2003-02-03",24.5932,24.9165,24.3694,24.4689,1804800.0],["2003-02-04",24.4751,24.4751,23.6669,23.9032,3123100.0],["2003-02-05",24.1394,24.1394,23.4369,23.4991,2470600.0],["2003-02-06",23.3748,23.4183,22.9023,23.2442,2609900.0],["2003-02-07",23.4991,23.5613,22.952,23.008,1507600.0],["2003-02-10",23.0639,23.3126,22.8215,23.2753,1402100.0],["2003-02-11",23.2815,23.5426,22.8028,23.1012,1868100.0],["2003-02-12",23.1012,23.3064,22.635,22.722,1327600.0],["2003-02-13",22.6785,22.7531,22.2185,22.5852,1561300.0],["2003-02-14",22.5852,23.1758,22.3614,23.1758,1256600.0],["2003-02-18",23.3126,23.6545,23.3064,23.4431,1241500.0],["2003-02-19",23.4369,23.4991,23.2193,23.4245,1204800.0],["2003-02-20",23.5488,23.6048,23.1074,23.1199,1353200.0],["2003-02-21",23.1696,23.5053,23.0888,23.4494,2300000.0],["2003-02-24",23.2939,23.3126,22.4485,22.4858,1795400.0],["2003-02-25",22.3428,22.6225,21.8703,22.4796,2691200.0],["2003-02-26",22.4796,22.4982,22.1812,22.262,1760300.0],["2003-02-27",22.3863,22.8774,22.1812,22.7407,1618600.0],["2003-02-28",22.7904,23.2691,22.7904,22.9085,1924900.0],["2003-03-03",23.0639,23.2815,22.5169,22.5542,1347800.0],["2003-03-04",22.5231,22.6909,22.1003,22.119,1572900.0],["2003-03-05",22.1252,22.4236,21.9884,22.3863,1469000.0],["2003-03-06",22.3863,22.3863,21.6341,21.8828,1459100.0],["2003-03-07",21.8828,21.889,21.1368,21.8206,2403200.0],["2003-03-10",21.69,21.746,20.7637,20.8881,1997300.0],["2003-03-11",20.9005,21.1492,20.4964,20.6208,1853100.0],["2003-03-12",20.4343,20.8446,20.0551,20.8259,2734500.0],["2003-03-13",21.1989,21.9698,21.1554,21.9325,2711300.0],["2003-03-14",22.1625,22.405,21.7709,21.9201,2133700.0],["2003-03-17",21.9201,23.0764,21.7398,23.0764,2617000.0],["2003-03-18",23.095,23.3126,22.809,23.0577,1824800.0],["2003-03-19",23.0577,23.3748,22.9396,23.3499,1472500.0],["2003-03-20",23.3499,24.1332,23.0328,23.9343,3380300.0],["2003-03-21",22.2247,22.2247,20.2042,21.2051,14785700.0],["2003-03-24",21.2114,21.2114,20.198,20.4778,2847800.0],["2003-03-25",20.4094,20.7016,20.2167,20.3659,3408200.0],["2003-03-26",20.4218,20.5089,20.2415,20.2415,3282100.0],["2003-03-27",20.2415,20.2415,19.6758,19.6758,3452200.0],["2003-03-28",19.6758,20.1003,19.6758,19.938,2401300.0],["2003-03-31",19.3387,19.9817,19.3387,19.7445,1968300.0],["2003-04-01",19.8506,20.1939,19.6009,19.9817,2398300.0],["2003-04-02",20.3562,20.7495,20.2876,20.556,2271900.0],["2003-04-03",20.556,20.9742,20.4249,20.4436,2025100.0],["2003-04-04",20.6309,20.787,20.5061,20.6621,1542200.0],["2003-04-07",20.6621,21.4986,20.6621,20.8556,1794300.0],["2003-04-08",20.8556,20.9305,20.5747,20.7433,1655000.0],["2003-04-09",20.8307,20.968,20.169,20.1752,1988700.0],["2003-04-10",20.2252,20.6122,20.1378,20.3812,1460500.0],["2003-04-11",20.7558,21.0054,20.3937,20.4249,2045500.0],["2003-04-14",20.4249,20.7245,20.1752,20.7183,2544800.0],["2003-04-15",18.958,21.0741,18.958,21.0242,3816900.0],["2003-04-16",21.1615,21.3425,20.4686,20.6184,2501500.0],["2003-04-17",20.6184,20.7121,20.4499,20.7121,2685000.0],["2003-04-21",20.8494,21.0679,20.6621,20.9118,1621400.0],["2003-04-22",20.9118,21.5735,20.6933,21.536,2187000.0],["2003-04-23",21.586,21.8357,21.5048,21.7108,1716600.0],["2003-04-24",21.7108,21.7795,21.2364,21.6859,1995100.0],["2003-04-25",21.6796,21.9106,21.4299,21.4861,1821700.0],["2003-04-28",21.5485,21.948,21.4986,21.8606,1483900.0],["2003-04-29",21.8606,22.1228,21.6172,21.8981,1485800.0],["2003-04-30",21.7857,22.0417,21.5922,21.8669,2329600.0],["2003-05-01",21.8669,22.0542,21.3238,21.9605,2093800.0],["2003-05-02",21.817,22.6534,21.7233,22.566,1719600.0],["2003-05-05",22.566,22.8095,22.4724,22.7096,1788800.0],["2003-05-06",22.7408,23.028,22.5223,22.978,2053100.0],["2003-05-07",22.978,22.9967,22.6284,22.9094,1877100.0],["2003-05-08",22.7221,22.9094,22.3788,22.3912,2295000.0],["2003-05-09",22.5036,22.7845,22.36,22.7783,1168400.0],["2003-05-12",22.7783,23.3713,22.6721,23.3276,1539400.0],["2003-05-13",23.3276,23.5211,23.0779,23.3089,1665800.0],["2003-05-14",23.4337,23.4712,22.9406,23.2152,1206800.0],["2003-05-15",23.3775,23.5336,23.1216,23.4587,1140200.0],["2003-05-16",23.4587,23.777,23.3151,23.6272,1381000.0],["2003-05-19",23.6272,23.6272,22.7096,22.7158,1585500.0],["2003-05-20",22.7533,22.9967,22.4786,22.6784,1971100.0],["2003-05-21",22.4537,22.6035,22.2726,22.4724,2442200.0],["2003-05-22",22.4911,22.5098,22.2227,22.2539,2176000.0],["2003-05-23",22.6597,22.9718,22.3475,22.9406,3113200.0],["2003-05-27",22.9031,23.0841,22.6721,22.9967,3258400.0],["2003-05-28",23.0654,23.2652,22.7283,23.2527,2904400.0],["2003-05-29",23.4088,23.5398,23.2527,23.3214,2290300.0],["2003-05-30",23.3838,24.2015,23.3588,23.9144,2073900.0],["2003-06-02",24.2514,24.7945,24.2202,24.5324,1872400.0],["2003-06-03",24.5324,24.6322,24.214,24.3076,1515100.0],["2003-06-04",24.2515,24.9693,24.189,24.8882,1264600.0],["2003-06-05",24.8882,25.0879,24.6759,25.0317,1581800.0],["2003-06-06",25.3439,26.0368,25.0005,25.0942,2103100.0],["2003-06-09",24.9693,25.0942,23.9393,24.189,1639600.0],["2003-06-10",24.2515,24.7696,24.2515,24.7259,1409900.0],["2003-06-11",24.7821,25.2939,24.5573,25.2939,1175100.0],["2003-06-12",25.4063,25.5936,25.0567,25.3626,1108300.0],["2003-06-13",25.3688,25.5062,25.0317,25.2253,1101500.0],["2003-06-16",25.2814,25.4375,25.1566,25.4375,1656000.0],["2003-06-17",25.45,25.812,25.2627,25.4874,1909800.0],["2003-06-18",25.4937,25.7746,24.9132,25.5873,1058000.0],["2003-06-19",25.5873,25.6123,24.9818,25.013,1452200.0],["2003-06-20",25.3064,25.656,24.9693,25.013,3092800.0],["2003-06-23",25.013,25.0193,24.3888,24.4949,1905700.0],["2003-06-24",24.4949,24.9194,24.4949,24.5823,1994800.0],["2003-06-25",24.5885,24.7134,24.3576,24.3576,2059700.0],["2003-06-26",24.3576,24.6447,24.2515,24.5199,1519000.0],["2003-06-27",24.6138,24.8958,24.57,24.7015,1838600.0],["2003-06-30",24.7642,25.1777,24.6828,24.6828,2160000.0],["2003-07-01",24.6828,24.8644,24.2129,24.8268,2173700.0],["2003-07-02",24.7955,25.3468,24.7141,25.2779,2187000.0],["2003-07-03",25.1526,25.3844,25.1088,25.2654,877700.0],["2003-07-07",25.4345,25.9232,25.4032,25.8354,1325600.0],["2003-07-08",25.8918,26.7751,25.873,26.5058,2685000.0],["2003-07-09",26.2113,26.8754,26.2113,26.6311,2369400.0],["2003-07-10",26.6311,26.6749,25.9921,26.6123,1905100.0],["2003-07-11",26.6185,26.8127,26.3742,26.794,1367100.0],["2003-07-14",27.3139,28.1346,26.5622,27.5645,2450300.0],["2003-07-15",28.1283,28.4979,27.9842,28.0657,3366800.0],["2003-07-16",28.1471,28.2975,27.5019,28.2975,2447400.0],["2003-07-17",28.191,28.3225,27.6835,27.7587,2494000.0],["2003-07-18",27.9153,28.0281,27.577,27.978,2872100.0],["2003-07-21",28.003,28.1283,27.5332,27.7337,1725000.0],["2003-07-22",27.7524,28.1283,27.6522,27.8903,2285300.0],["2003-07-23",27.8903,27.9341,27.7211,27.8464,1357000.0],["2003-07-24",27.8464,28.4416,27.8464,28.1847,1748900.0],["2003-07-25",28.1784,28.8237,28.1095,28.8174,1600600.0],["2003-07-28",28.7235,28.7235,28.4165,28.5293,1823800.0],["2003-07-29",28.523,28.8049,28.2098,28.3852,1442300.0],["2003-07-30",28.5669,28.5669,28.2411,28.4604,1302500.0],["2003-07-31",28.548,29.068,28.3225,28.7548,1532200.0],["2003-08-01",28.8174,28.8174,27.8777,27.9968,1121800.0],["2003-08-04",27.9968,28.0594,27.2262,27.9842,1293900.0],["2003-08-05",27.9842,27.9842,27.032,27.1573,1748200.0],["2003-08-06",27.1009,27.7838,27.0069,27.4392,1514400.0],["2003-08-07",27.5332,27.9717,27.3264,27.9091,1053900.0],["2003-08-08",27.9592,28.2223,27.5269,27.7211,2078300.0],["2003-08-11",27.7838,27.9028,27.3515,27.6647,947000.0],["2003-08-12",27.671,27.8777,27.4392,27.8777,963700.0],["2003-08-13",28.0281,28.0281,27.4079,27.5457,1934300.0],["2003-08-14",27.5645,28.1471,27.458,27.9654,843000.0],["2003-08-15",27.9654,27.9654,27.4768,27.7337,491500.0],["2003-08-18",27.7775,27.9968,27.7086,27.884,624100.0],["2003-08-19",27.4643,28.0782,27.4643,27.9404,970900.0],["2003-08-20",27.9404,28.191,27.7838,28.0531,1884100.0],["2003-08-21",28.191,28.429,28.1095,28.216,1980400.0],["2003-08-22",28.216,28.4541,27.9091,27.9341,1717000.0],["2003-08-25",27.8589,27.9404,27.5645,27.8276,650000.0],["2003-08-26",27.5332,28.0218,27.0383,27.7086,1269700.0],["2003-08-27",27.6272,27.6334,27.1886,27.2638,908500.0],["2003-08-28",27.3139,27.433,27.0007,27.3265,915000.0],["2003-08-29",27.2826,27.5896,27.1573,27.5332,708200.0],["2003-09-02",27.5395,28.1346,27.2325,28.1158,1047300.0],["2003-09-03",28.1346,28.3789,27.9153,28.2223,1191300.0],["2003-09-04",28.191,28.2286,27.8715,28.097,907100.0],["2003-09-05",28.097,28.097,27.2074,27.3578,3097200.0],["2003-09-08",27.5144,27.8088,27.4893,27.6272,1595700.0],["2003-09-09",27.6084,28.4478,27.577,28.2223,2609700.0],["2003-09-10",28.097,28.1221,27.4455,27.552,1053000.0],["2003-09-11",27.5958,28.1534,27.5958,27.8339,1208700.0],["2003-09-12",27.7587,28.0469,27.6585,27.9529,865000.0],["2003-09-15",27.9717,27.9717,27.7149,27.9091,853400.0],["2003-09-16",28.0343,28.4603,28.0343,28.4165,1218400.0],["2003-09-17",28.5042,28.8174,28.4917,28.7548,1725000.0],["2003-09-18",28.7736,30.3585,28.7673,30.133,2839600.0],["2003-09-19",30.133,30.3899,29.6193,29.8824,3053400.0],["2003-09-22",29.8824,29.8824,29.3249,29.3813,1909000.0],["2003-09-23",29.5066,29.5066,29.0931,29.2372,2229000.0],["2003-09-24",29.1933,29.2184,28.5857,28.6734,1646600.0],["2003-09-25",28.6734,28.9302,28.3726,28.4102,1318300.0],["2003-09-26",28.2849,28.4416,28.0281,28.1283,2580800.0],["2003-09-29",28.1597,28.5494,28.1535,28.3734,1620500.0],["2003-09-30",28.3734,28.6499,28.0906,28.2791,1566700.0],["2003-10-01",28.342,29.0144,28.3294,28.9076,1719300.0],["2003-10-02",28.939,29.1464,28.8384,28.9516,921300.0],["2003-10-03",29.2846,29.6617,29.2281,29.3349,1125300.0],["2003-10-06",29.3035,29.9633,29.2532,29.8062,893600.0],["2003-10-07",29.8062,29.9445,29.36,29.8754,933800.0],["2003-10-08",29.913,29.9696,29.6303,29.7874,905300.0],["2003-10-09",29.7874,30.5101,29.7874,30.1456,1201400.0],["2003-10-10",30.133,30.5352,30.0387,30.2273,871800.0],["2003-10-13",30.4786,31.3459,30.4472,31.2893,1625000.0],["2003-10-14",31.8926,33.2123,31.5784,33.0929,6225800.0],["2003-10-15",33.2751,33.2751,32.6781,32.9232,3339600.0],["2003-10-16",32.8918,33.671,32.8855,33.4197,3007400.0],["2003-10-17",33.5579,33.7025,32.8101,32.8352,2785500.0],["2003-10-20",32.8415,32.9923,32.2445,32.6781,1992900.0],["2003-10-21",32.6844,32.7095,32.2634,32.2634,1620000.0],["2003-10-22",32.2634,32.2634,31.3836,31.4213,2580900.0],["2003-10-23",31.4213,31.7669,31.0442,31.6098,2594800.0],["2003-10-24",31.6098,31.7921,31.239,31.6852,1594800.0],["2003-10-27",31.6852,32.4268,31.5847,31.9303,1555400.0],["2003-10-28",31.9303,33.1054,31.9303,32.9923,2879100.0],["2003-10-29",32.9923,32.9923,32.4707,32.8289,1143800.0],["2003-10-30",32.8289,33.2123,32.5524,32.7787,1152600.0],["2003-10-31",32.7787,33.118,32.7787,32.9044,974000.0],["2003-11-03",32.9483,33.3694,32.8038,33.2186,1228200.0],["2003-11-04",33.2437,33.6082,32.9107,32.9107,2243400.0],["2003-11-05",32.8666,32.8666,31.5909,31.8863,3031700.0],["2003-11-06",31.8863,32.0371,31.283,31.9869,1841000.0],["2003-11-07",31.9869,32.4582,31.88,32.0057,1246400.0],["2003-11-10",32.0057,32.0937,31.4527,31.6224,927200.0],["2003-11-11",31.4841,32.0623,31.4276,31.6852,1235200.0],["2003-11-12",31.6852,31.7292,31.3145,31.6412,2035100.0],["2003-11-13",31.6412,32.2571,31.6412,32.1817,1395100.0],["2003-11-14",32.1817,32.3639,31.8549,31.8926,1660400.0],["2003-11-17",32.3388,32.3388,31.0631,31.7355,1276600.0],["2003-11-18",31.8297,31.8549,31.2704,31.327,1234800.0],["2003-11-19",31.327,31.5847,31.2516,31.3899,854700.0],["2003-11-20",31.1196,31.4213,30.9751,31.1511,1326100.0],["2003-11-21",30.6357,31.3144,30.6357,31.0945,1455100.0],["2003-11-24",31.1699,31.6412,31.1133,31.4967,1227000.0],["2003-11-25",31.5344,31.7732,31.3019,31.6726,1232500.0],["2003-11-26",31.7104,32.1817,31.6852,32.0937,1076800.0],["2003-11-28",32.0937,32.1754,31.7983,32.0246,352700.0],["2003-12-01",32.2068,32.6718,32.0874,32.6027,1203300.0],["2003-12-02",32.477,32.9672,32.433,32.5587,944900.0],["2003-12-03",32.6153,32.6656,32.0623,32.4959,861600.0],["2003-12-04",32.6781,32.7095,32.3953,32.5022,1121600.0],["2003-12-05",32.4393,32.4393,31.6412,31.7229,1400100.0],["2003-12-08",31.6726,32.4645,31.6098,32.3451,835500.0],["2003-12-09",32.3639,32.4268,31.6664,31.6726,901700.0],["2003-12-10",31.7355,31.7669,31.1825,31.4653,1280800.0],["2003-12-11",31.6035,32.1377,31.5972,31.9617,938300.0],["2003-12-12",32.1125,32.1125,31.3584,31.4715,1269600.0],["2003-12-15",31.8298,31.924,31.3019,31.3082,1061500.0],["2003-12-16",31.3899,31.6852,31.3899,31.6412,679500.0],["2003-12-17",31.5155,31.5344,31.0631,31.3144,876400.0],["2003-12-18",31.3396,31.7669,31.1825,31.6412,881400.0],["2003-12-19",31.6412,32.0183,31.3521,31.8549,1420500.0],["2003-12-22",31.547,32.0874,31.5155,32.0308,741400.0],["2003-12-23",32.0685,32.4582,32.0685,32.3451,921600.0],["2003-12-24",32.1125,32.4519,31.9617,32.3262,426500.0],["2003-12-26",32.3953,32.4896,32.2697,32.3891,243700.0],["2003-12-29",32.4268,32.6593,31.4904,32.653,696000.0],["2003-12-30",32.653,32.9051,32.5206,32.9051,649100.0],["2003-12-31",32.861,32.9303,32.6152,32.8231,620600.0],["2004-01-02",32.8042,32.9618,32.4135,32.4639,1051400.0],["2004-01-05",33.0248,33.9072,32.9933,33.8126,1954500.0],["2004-01-06",33.6236,34.3042,33.611,34.2601,1702600.0],["2004-01-07",34.1278,34.1341,33.4786,33.8063,1969400.0],["2004-01-08",33.9072,34.0962,33.674,34.0332,1010800.0],["2004-01-09",34.0017,34.7265,33.9387,34.5059,1411800.0],["2004-01-12",34.3799,34.9471,34.1404,34.8021,1717100.0],["2004-01-13",34.9786,35.2307,33.2517,33.592,3926800.0],["2004-01-14",34.3799,35.2181,34.342,35.1488,3436600.0],["2004-01-15",35.2937,35.8609,35.2181,35.4513,2002400.0],["2004-01-16",35.4513,35.5269,34.9534,35.1236,1516000.0],["2004-01-20",35.1298,35.3126,34.7895,35.2811,1002600.0],["2004-01-21",35.2433,35.5962,34.9471,35.5773,990000.0],["2004-01-22",35.5269,35.7853,35.2055,35.3756,1108400.0],["2004-01-23",35.3757,35.3946,34.5374,34.7328,1077500.0],["2004-01-26",34.4114,34.821,34.3105,34.7769,1221900.0],["2004-01-27",34.7265,34.7391,33.9135,34.0395,1345100.0],["2004-01-28",34.1088,34.4744,33.611,33.611,1188400.0],["2004-01-29",33.6929,34.0143,33.2265,33.8126,1215600.0],["2004-01-30",33.5416,34.0899,33.5038,33.9387,1052800.0],["2004-02-02",33.9324,33.9324,33.3967,33.5542,895100.0],["2004-02-03",33.6236,33.8757,33.3715,33.5164,733000.0],["2004-02-04",33.3084,33.5605,33.1068,33.3525,615400.0],["2004-02-05",33.1824,33.2454,32.8295,33.1257,900900.0],["2004-02-06",33.1257,33.6677,33.0879,33.6299,747200.0],["2004-02-09",33.5605,33.6236,33.2895,33.3715,750100.0],["2004-02-10",33.3084,33.8315,32.987,33.6299,850500.0],["2004-02-11",33.4723,34.0773,33.2139,34.0521,1275200.0],["2004-02-12",34.0521,34.1593,33.8,34.1593,651200.0],["2004-02-13",34.1467,34.4996,33.8504,34.2412,1104700.0],["2004-02-17",34.3799,34.4114,34.0017,34.3357,846100.0],["2004-02-18",34.2727,34.5311,34.0332,34.1656,809100.0],["2004-02-19",34.4114,34.5374,34.216,34.2538,1012900.0],["2004-02-20",34.2727,34.3862,34.153,34.2034,1362100.0],["2004-02-23",34.2034,34.2223,33.5416,33.674,875100.0],["2004-02-24",33.6677,33.9261,33.4219,33.7055,1276700.0],["2004-02-25",33.7055,34.1656,33.4975,34.0837,644600.0],["2004-02-26",33.7811,33.9576,33.6236,33.7622,848200.0],["2004-02-27",33.5668,33.9576,33.5668,33.8631,1123500.0],["2004-03-01",33.9009,34.1656,33.5731,33.6614,1269400.0],["2004-03-02",33.5605,33.6866,33.1131,33.3337,1192800.0],["2004-03-03",33.2706,33.4408,33.0879,33.3021,1119000.0],["2004-03-04",33.2454,33.6236,33.1824,33.3778,1144100.0],["2004-03-05",33.3778,34.4429,33.3715,34.216,1416700.0],["2004-03-08",34.0332,34.1404,33.5858,33.6236,1063800.0],["2004-03-09",33.6236,33.6236,32.861,33.0248,1242000.0],["2004-03-10",33.0878,33.0941,32.0921,32.1992,1714200.0],["2004-03-11",32.1992,32.5395,31.3862,31.4177,1957200.0],["2004-03-12",31.7328,32.2055,31.5501,32.0921,1630300.0],["2004-03-15",32.0921,32.1425,30.882,31.4366,987000.0],["2004-03-16",32.0732,32.8547,32.0732,32.779,2575600.0],["2004-03-17",33.0879,33.7811,33.0248,33.6929,1987800.0],["2004-03-18",33.5605,33.6992,33.0563,33.6425,1445300.0],["2004-03-19",33.6299,33.737,32.8925,32.9492,1029100.0],["2004-03-22",32.9303,32.9303,32.4198,32.5963,1395600.0],["2004-03-23",32.6782,32.8169,32.4891,32.4954,875900.0],["2004-03-24",32.5522,32.8042,32.445,32.4639,1541200.0],["2004-03-25",32.6782,32.9429,32.4954,32.8421,1028200.0],["2004-03-26",32.6845,33.34,32.5711,33.0122,1893900.0],["2004-03-29",33.1572,33.4786,32.9618,33.4408,648600.0],["2004-03-30",33.4282,33.5419,32.9415,33.1185,1544300.0],["2004-03-31",32.9288,33.0489,32.6255,32.9478,1372600.0],["2004-04-01",33.0237,33.1501,32.8277,33.0426,823600.0],["2004-04-02",33.3713,33.3713,32.6887,33.2196,1376600.0],["2004-04-05",33.2196,33.9211,33.0489,33.8895,1628500.0],["2004-04-06",33.8895,34.0728,33.2954,33.7694,1102600.0],["2004-04-07",33.7189,33.839,33.327,33.5103,555900.0],["2004-04-08",33.5925,33.8643,33.5166,33.662,909200.0],["2004-04-12",33.8769,34.3762,33.8137,34.3509,1294400.0],["2004-04-13",34.3509,34.3509,32.8972,32.9541,3268200.0],["2004-04-14",32.4548,32.4548,31.235,31.5447,4198700.0],["2004-04-15",32.1072,32.1072,30.5777,31.1908,3329600.0],["2004-04-16",31.3488,31.6648,31.1023,31.4499,1636900.0],["2004-04-19",31.3488,31.3677,30.9506,31.0012,1124000.0],["2004-04-20",30.9696,31.2793,30.5018,30.5714,1109100.0],["2004-04-21",30.4955,30.5018,30.0215,30.3312,1821300.0],["2004-04-22",30.2111,31.3993,30.2111,31.0328,2113800.0],["2004-04-23",31.0454,31.8923,30.6662,31.7217,2338100.0],["2004-04-26",31.6332,31.7912,31.374,31.3804,1556000.0],["2004-04-27",31.4309,31.7849,31.3235,31.5889,1018000.0],["2004-04-28",31.2856,31.3488,30.9127,30.9822,1263100.0],["2004-04-29",30.9822,31.5194,30.7167,30.9,1467500.0],["2004-04-30",31.1275,31.4309,30.7736,30.8431,1935600.0],["2004-05-03",30.9063,30.9063,30.4197,30.723,1785000.0],["2004-05-04",30.9379,31.3108,30.9,31.0644,1922700.0],["2004-05-05",31.2097,31.9808,31.1592,31.709,1954700.0],["2004-05-06",31.6648,31.6711,31.1528,31.3614,942600.0],["2004-05-07",31.0327,31.077,30.0468,30.0847,1911900.0],["2004-05-10",29.7371,29.933,29.2188,29.5664,2374700.0],["2004-05-11",29.5791,29.8066,29.2315,29.4021,2554200.0],["2004-05-12",29.1682,29.6107,28.789,29.5791,2726000.0],["2004-05-13",29.5791,30.268,29.5222,29.598,2004700.0],["2004-05-14",29.7371,30.0847,29.4211,29.4843,1888000.0],["2004-05-17",29.4843,29.4843,28.6879,29.0735,1900500.0],["2004-05-18",29.2631,29.6802,29.1872,29.6739,1543300.0],["2004-05-19",30.1479,30.5461,29.8509,29.8698,1435200.0],["2004-05-20",29.9583,30.0025,29.6107,29.8003,1075300.0],["2004-05-21",30.0215,30.3691,29.9773,30.2174,1408300.0],["2004-05-24",30.4007,30.4134,29.9836,30.129,732200.0],["2004-05-25",30.1479,30.7799,29.9709,30.7357,870900.0],["2004-05-26",30.6535,31.0201,30.5461,30.7799,759800.0],["2004-05-27",30.938,30.9885,30.4007,30.603,1234100.0],["2004-05-28",30.6851,30.742,30.4007,30.603,889000.0],["2004-06-01",30.5967,30.6283,30.1037,30.5967,1159300.0],["2004-06-02",30.5271,30.7104,30.2364,30.603,1064100.0],["2004-06-03",30.3691,30.3818,30.1795,30.2806,939600.0],["2004-06-04",30.3249,30.6978,30.2111,30.4702,617900.0],["2004-06-07",30.6282,31.1591,30.6093,31.0959,696200.0],["2004-06-08",30.9695,31.058,30.8179,30.9063,921900.0],["2004-06-09",30.9064,31.0707,30.5777,30.6472,1104700.0],["2004-06-10",30.7483,30.7736,30.5145,30.6915,654500.0],["2004-06-14",30.6725,30.6788,30.1606,30.1922,862500.0],["2004-06-15",30.3375,30.5524,30.1226,30.2174,1191600.0],["2004-06-16",30.2111,30.268,29.952,30.0594,875900.0],["2004-06-17",30.11,30.5335,29.8319,30.3691,1478400.0],["2004-06-18",30.2743,30.9759,30.1605,30.7104,1684800.0],["2004-06-21",30.8558,31.1592,30.7041,31.0201,1774400.0],["2004-06-22",30.9569,31.2476,30.9253,31.216,1343000.0],["2004-06-23",31.1718,31.5004,31.0959,31.4625,2018700.0],["2004-06-24",31.3677,31.728,31.3677,31.6079,1428100.0],["2004-06-25",31.5573,31.8923,31.2603,31.3488,1513900.0],["2004-06-28",31.3677,31.4309,30.8115,30.8874,1007600.0],["2004-06-29",30.8874,30.9825,30.6274,30.8684,1156100.0],["2004-06-30",30.9127,31.1981,30.7859,31.0966,1062300.0],["2004-07-01",31.0079,31.3566,30.6274,31.122,1615200.0],["2004-07-02",31.122,31.642,31.0966,31.4834,1250600.0],["2004-07-06",31.3566,31.3566,30.7986,31.0015,1189100.0],["2004-07-07",31.0015,31.2171,30.881,31.0142,1454700.0],["2004-07-08",31.1347,31.2108,30.6845,30.862,1341600.0],["2004-07-09",30.862,31.0269,30.6528,30.9762,1433300.0],["2004-07-12",30.9825,31.7815,30.9127,31.3947,1473300.0],["2004-07-13",30.3357,31.2298,28.3446,28.5032,9333400.0],["2004-07-14",28.5031,28.6997,28.0149,28.1417,4412000.0],["2004-07-15",28.1417,28.5348,27.7993,27.8056,3155600.0],["2004-07-16",28.091,28.2812,27.2539,27.6598,2722900.0],["2004-07-19",27.6598,27.7612,27.3047,27.4822,1760100.0],["2004-07-20",27.552,27.9324,27.2032,27.9198,1843800.0],["2004-07-21",27.9325,28.2305,27.7422,27.7676,2431000.0],["2004-07-22",27.6471,27.6534,27.2159,27.5583,2500200.0],["2004-07-23",27.4315,27.4886,26.8481,26.8481,2824800.0],["2004-07-26",26.8481,27.0003,26.5501,26.6706,2231600.0],["2004-07-27",26.7593,27.2222,26.6135,27.1144,2138800.0],["2004-07-28",27.0447,27.1525,26.3725,26.9559,2060000.0],["2004-07-29",27.013,27.6788,26.9749,27.609,2604500.0],["2004-07-30",27.6154,27.6471,26.9559,27.1461,1448600.0],["2004-08-02",27.1462,27.7232,26.9306,27.6915,1931600.0],["2004-08-03",27.6154,27.7549,27.3998,27.6217,2002200.0],["2004-08-04",27.6217,28.0276,27.4695,27.869,1624200.0],["2004-08-05",27.9642,28.0403,27.1779,27.273,980700.0],["2004-08-06",27.1969,27.2222,26.7657,26.9242,1340600.0],["2004-08-09",26.8988,26.994,26.6452,26.8228,860900.0],["2004-08-10",26.8291,27.4315,26.7086,27.2856,1217100.0],["2004-08-11",27.0447,27.3871,26.9115,27.292,821700.0],["2004-08-12",27.0764,27.2476,27.013,27.0827,808700.0],["2004-08-13",27.0764,27.2793,26.9305,27.1652,1055300.0],["2004-08-16",27.1588,27.9388,27.1588,27.9261,1004600.0],["2004-08-17",27.9261,28.4587,27.9198,28.351,1920900.0],["2004-08-18",28.351,29.0168,28.3192,28.8519,1494000.0],["2004-08-19",28.7885,28.9787,28.4841,28.6363,1278600.0],["2004-08-20",28.5982,28.7694,28.4714,28.7187,1200400.0],["2004-08-23",28.7188,28.9153,28.5856,28.6363,766500.0],["2004-08-24",28.7441,28.8773,28.4651,28.5095,1039900.0],["2004-08-25",28.4397,28.8139,28.4207,28.7758,1436400.0],["2004-08-26",28.7251,29.0992,28.5919,28.9216,533100.0],["2004-08-27",28.8963,28.8963,28.6426,28.7504,578700.0],["2004-08-30",28.7568,28.8963,28.4968,28.5032,676900.0],["2004-08-31",28.5095,28.6236,28.3319,28.6236,1197000.0],["2004-09-01",28.6236,29.0421,28.5031,28.6617,1202000.0],["2004-09-02",28.7251,28.7441,28.0149,28.2812,2023100.0],["2004-09-03",28.2812,28.8329,28.2812,28.7821,1416800.0],["2004-09-07",28.63,29.5114,28.63,29.1943,1635300.0],["2004-09-08",29.1055,29.2133,28.8963,28.9343,747000.0],["2004-09-09",28.9343,29.1246,28.6934,28.7948,985600.0],["2004-09-10",28.8012,28.9787,28.5665,28.8012,1305800.0],["2004-09-13",28.7568,28.8582,28.6173,28.7631,1116700.0],["2004-09-14",28.7251,28.8899,28.649,28.7568,651600.0],["2004-09-15",28.63,28.8202,28.4841,28.5602,871300.0],["2004-09-16",28.5222,28.63,28.3319,28.5222,1027200.0],["2004-09-17",28.5412,28.63,28.37,28.37,1022900.0],["2004-09-20",28.1988,28.3446,27.7042,27.7549,2184000.0],["2004-09-21",27.7105,27.7422,27.3934,27.5393,3023600.0],["2004-09-22",27.3364,27.5266,26.9813,27.013,2231100.0],["2004-09-23",27.0764,27.2349,27.013,27.0574,2145500.0],["2004-09-24",27.013,27.0384,26.8228,26.8418,1569500.0],["2004-09-27",26.8227,26.8862,26.5374,26.734,1809200.0],["2004-09-28",26.734,26.8735,26.6515,26.8228,1963700.0],["2004-09-29",26.7591,26.8482,26.4981,26.8291,2931500.0],["2004-09-30",26.8291,27.2301,26.7718,27.1856,2804900.0],["2004-10-01",27.2174,27.612,27.1219,27.4656,1919900.0],["2004-10-04",27.5293,27.5929,27.3129,27.3511,1851900.0],["2004-10-05",27.3638,27.5675,27.262,27.5166,1297600.0],["2004-10-06",27.5611,27.7775,27.4593,27.7775,1111700.0],["2004-10-07",27.7775,27.8285,27.6566,27.7903,1098600.0],["2004-10-08",27.7712,27.9239,27.5484,27.6439,1422300.0],["2004-10-11",27.5293,27.9494,27.5293,27.9112,1392700.0],["2004-10-12",26.2563,26.4663,25.4033,26.199,12343300.0],["2004-10-13",26.2626,26.7082,26.2244,26.5236,4115400.0],["2004-10-14",26.5236,26.6254,26.0653,26.1417,2031500.0],["2004-10-15",26.1799,27.141,26.1799,26.7719,2406900.0],["2004-10-18",26.8036,27.0264,26.7209,27.0264,2396800.0],["2004-10-19",27.0137,27.5293,26.9946,27.1792,2930800.0],["2004-10-20",27.1092,27.4147,26.8991,27.3829,2012600.0],["2004-10-21",27.3893,27.8348,27.2747,27.6566,2016900.0],["2004-10-22",27.6566,27.7521,27.3701,27.4147,1445000.0],["2004-10-25",27.1155,27.542,27.0392,27.4211,1515300.0],["2004-10-26",27.9367,27.9558,27.3511,27.6566,3094200.0],["2004-10-27",27.6566,28.6432,27.3829,28.5222,2274500.0],["2004-10-28",28.2676,28.675,28.2676,28.6495,1238000.0],["2004-10-29",28.5795,28.8596,28.4522,28.675,1344900.0],["2004-11-01",28.6432,28.9105,28.5159,28.815,1730200.0],["2004-11-02",28.7896,29.2033,28.2676,29.006,3186700.0],["2004-11-03",29.2161,29.4388,28.8723,29.0442,2302700.0],["2004-11-04",28.9996,29.4006,28.9232,29.3433,2110000.0],["2004-11-05",29.5661,29.808,29.0951,29.3115,2817900.0],["2004-11-08",28.8087,29.1142,28.7705,29.0124,1795300.0],["2004-11-09",29.1397,29.1715,28.6368,28.7005,1981000.0],["2004-11-10",28.8405,28.8405,28.5795,28.675,1481500.0],["2004-11-11",28.8341,28.9933,28.6941,28.866,1213500.0],["2004-11-12",28.9614,29.1397,28.7641,29.1269,1093200.0],["2004-11-15",29.1651,29.2224,28.9996,29.1142,876500.0],["2004-11-16",29.1142,29.1524,28.8787,28.8787,1219900.0],["2004-11-17",28.9615,29.1206,28.8023,28.8978,1222300.0],["2004-11-18",28.8978,28.9551,28.6432,28.7641,1323300.0],["2004-11-19",28.7641,28.8023,28.2231,28.3631,1110000.0],["2004-11-22",28.414,28.535,28.274,28.4968,1071900.0],["2004-11-23",28.5668,28.675,28.2931,28.5986,995300.0],["2004-11-24",28.6623,28.7641,28.4522,28.5668,662300.0],["2004-11-26",28.4841,28.6686,28.4841,28.5604,287000.0],["2004-11-29",28.5923,28.6877,28.4204,28.535,1205100.0],["2004-11-30",28.4841,28.5477,28.3122,28.3631,2120200.0],["2004-12-01",28.4204,28.7068,28.3249,28.6432,1852700.0],["2004-12-02",28.5477,29.1651,28.5159,28.9042,2209200.0],["2004-12-03",28.9296,29.146,28.4586,28.6241,2295800.0],["2004-12-06",28.4331,28.6432,28.2486,28.4395,1481300.0],["2004-12-07",28.4077,28.5986,28.3886,28.4013,1415700.0],["2004-12-08",28.4522,28.6432,28.2676,28.5795,1589500.0],["2004-12-09",28.5795,28.7259,28.2867,28.7005,1628600.0],["2004-12-10",29.216,29.216,28.4522,28.8341,1934100.0],["2004-12-13",28.9614,29.598,28.9487,29.5025,1839600.0],["2004-12-14",29.4707,30.0435,29.4197,29.9608,2214200.0],["2004-12-15",29.9671,31.2211,29.9671,30.6737,3898600.0],["2004-12-16",30.5209,30.7119,30.3299,30.6355,1373100.0],["2004-12-17",30.6737,31.0683,30.5846,30.68,2337700.0],["2004-12-20",30.7055,30.8455,30.3618,30.3618,1689600.0],["2004-12-21",30.4063,30.7119,30.2727,30.6609,2378100.0],["2004-12-22",30.661,31.0238,30.5655,30.8201,1717600.0],["2004-12-23",30.731,30.9792,30.7119,30.8328,716100.0],["2004-12-27",30.8455,31.1129,30.7119,30.8201,900000.0],["2004-12-28",30.9665,31.1829,30.7437,31.1256,1020000.0],["2004-12-29",31.1256,31.2784,31.011,31.1574,767600.0],["2004-12-30",31.1638,31.4512,31.1638,31.3043,721200.0],["2004-12-31",31.2979,31.4576,31.2468,31.3746,666800.0],["2005-01-03",31.3746,31.3938,30.6911,31.1127,1545100.0],["2005-01-04",31.0999,31.3043,30.6209,30.985,2177700.0],["2005-01-05",30.9786,31.0297,30.7422,30.7806,2431900.0],["2005-01-06",30.8764,31.0808,30.7614,30.9275,2652100.0],["2005-01-07",30.9594,31.1383,30.8444,31.0233,1876900.0],["2005-01-10",30.9466,31.0488,30.7933,31.0169,1180500.0],["2005-01-11",30.9786,30.985,30.6017,30.6273,1317000.0],["2005-01-12",30.4867,30.5698,30.0205,30.0716,2685900.0],["2005-01-13",29.9566,30.1482,29.6372,29.6883,2336800.0],["2005-01-14",29.765,29.8863,29.3817,29.8161,3895900.0],["2005-01-18",29.3179,29.8097,29.1262,29.7139,3712000.0],["2005-01-19",29.65,29.65,28.7813,28.7813,3872300.0],["2005-01-20",28.7111,28.7813,28.3087,28.545,2272100.0],["2005-01-21",28.5003,28.7494,28.4236,28.743,2282300.0],["2005-01-24",28.8388,29.1837,28.743,28.7622,1659700.0],["2005-01-25",28.8516,29.2859,28.7622,28.7749,1484700.0],["2005-01-26",28.7813,28.7813,28.1618,28.3917,2060900.0],["2005-01-27",28.232,28.3917,28.2001,28.2768,1851800.0],["2005-01-28",28.2831,28.2831,27.7594,27.9638,2632000.0],["2005-01-31",28.232,28.66,28.2256,28.6217,2146000.0],["2005-02-01",28.6217,29.2668,28.6217,29.0943,2397900.0],["2005-02-02",29.0879,29.1774,28.7877,28.8899,1421600.0],["2005-02-03",28.8899,28.9027,28.6025,28.7047,2332300.0],["2005-02-04",28.8388,29.1198,28.6663,28.9155,1960600.0],["2005-02-07",28.9155,29.2157,28.8388,29.1774,1787100.0],["2005-02-08",29.0368,29.2668,29.0304,29.2284,953300.0],["2005-02-09",29.2284,29.3498,28.9091,28.9091,1079300.0],["2005-02-10",28.9282,29.0815,28.9155,28.9538,1090900.0],["2005-02-11",28.8069,29.2604,28.6025,29.1838,1320700.0],["2005-02-14",29.1454,29.4456,28.9666,29.024,1533300.0],["2005-02-15",28.9921,29.2284,28.8644,28.9729,1190300.0],["2005-02-16",28.8835,28.8835,28.3087,28.3853,1321500.0],["2005-02-17",28.347,28.3853,27.9446,28.0532,2209700.0],["2005-02-18",28.0723,28.0723,27.7019,27.7785,1342900.0],["2005-02-22",27.7785,27.836,27.4208,27.4975,888600.0],["2005-02-23",27.4975,27.6572,27.4145,27.4719,2198600.0],["2005-02-24",27.5486,27.5869,27.21,27.4464,1400300.0],["2005-02-25",27.4017,27.7274,27.3059,27.721,1934200.0],["2005-02-28",28.1043,28.2512,27.753,28.0085,2453800.0],["2005-03-01",27.9829,28.4811,27.9446,28.4236,1770800.0],["2005-03-02",28.43,28.6472,28.2384,28.4364,1355000.0],["2005-03-03",28.4364,28.462,28.2384,28.3151,1113100.0],["2005-03-04",28.4428,28.8516,28.4428,28.7622,1178800.0],["2005-03-07",28.7813,28.9346,28.6216,28.7174,1097600.0],["2005-03-08",28.7239,28.8069,28.4109,28.5386,1034400.0],["2005-03-09",28.5386,28.5833,28.2767,28.4236,1974200.0],["2005-03-10",28.5067,28.8069,28.5067,28.743,1563900.0],["2005-03-11",28.6791,28.743,28.3214,28.4428,1499700.0],["2005-03-14",28.462,28.9921,28.3725,28.9793,1490800.0],["2005-03-15",29.0624,29.1965,28.3789,28.4875,2643800.0],["2005-03-16",28.3278,28.8452,28.1745,28.5259,2078300.0],["2005-03-17",28.5258,28.66,28.264,28.66,1770800.0],["2005-03-18",28.7749,28.9346,28.6472,28.7941,2085900.0],["2005-03-21",28.743,28.743,28.2959,28.3853,2708200.0],["2005-03-22",28.3406,28.7366,28.0085,28.0723,2060200.0],["2005-03-23",28.0723,28.0723,27.3761,27.4336,3430600.0],["2005-03-24",27.5805,27.6572,27.4081,27.4464,1814400.0],["2005-03-28",27.4911,27.7849,27.4655,27.4655,1743900.0],["2005-03-29",27.4017,27.638,27.2675,27.325,1447800.0],["2005-03-30",27.3314,27.9022,27.3314,27.9022,1429800.0],["2005-03-31",27.8829,28.2421,27.8829,28.0368,1477100.0],["2005-04-01",28.1523,28.5242,27.6906,27.7996,1610500.0],["2005-04-04",27.8509,27.8829,27.3763,27.6777,1336300.0],["2005-04-05",27.7098,27.9663,27.6777,27.7226,1265300.0],["2005-04-06",27.7226,28.2869,27.7226,27.8316,1653700.0],["2005-04-07",27.8124,28.0753,27.6393,27.806,1088500.0],["2005-04-08",27.511,27.6072,27.3507,27.3827,1753200.0],["2005-04-11",27.4789,27.5687,27.2673,27.2865,1082900.0],["2005-04-12",27.1904,27.4533,26.9595,27.3827,2103200.0],["2005-04-13",27.2865,27.4982,27.0364,27.0877,1456600.0],["2005-04-14",27.0942,27.1134,26.703,26.7415,1538500.0],["2005-04-15",26.6068,26.7735,26.0489,26.0873,2121700.0],["2005-04-18",26.2156,26.6324,26.0809,26.4144,1392700.0],["2005-04-19",28.9988,29.499,28.1908,28.6525,5591400.0],["2005-04-20",28.723,28.8128,28.0561,28.0689,2405600.0],["2005-04-21",28.3126,29.3964,28.3062,29.3964,3311400.0],["2005-04-22",29.3643,29.6657,28.9539,29.2425,1780100.0],["2005-04-25",29.2424,29.5631,29.2296,29.4092,1730000.0],["2005-04-26",29.3002,29.6849,29.2425,29.2681,1405400.0],["2005-04-27",29.1463,29.8388,28.9795,29.6785,1466600.0],["2005-04-28",29.4926,29.6016,29.127,29.127,1385400.0],["2005-04-29",29.204,29.6593,28.9603,29.6465,1862300.0],["2005-05-02",29.6016,29.8709,29.531,29.7811,1186500.0],["2005-05-03",29.6272,29.9607,29.499,29.6593,1965200.0],["2005-05-04",29.7811,30.4737,29.5888,30.4545,1735000.0],["2005-05-05",30.3455,30.6405,29.9286,30.0954,2046700.0],["2005-05-06",30.2364,30.2621,29.6272,29.7619,1540500.0],["2005-05-09",29.7555,30.2493,29.7555,30.2493,1126700.0],["2005-05-10",29.9479,30.012,29.5952,29.7427,1489700.0],["2005-05-11",29.8645,30.0312,29.4284,29.9992,1087000.0],["2005-05-12",29.9992,30.602,29.4861,29.5695,1138800.0],["2005-05-13",29.5695,29.8709,29.3322,29.5503,1295100.0],["2005-05-16",29.531,30.1595,29.5246,30.1018,784100.0],["2005-05-17",29.8453,30.4545,29.7619,30.4032,1166400.0],["2005-05-18",30.4673,30.8392,30.4673,30.7815,1439500.0],["2005-05-19",30.7815,30.8649,30.5507,30.82,988200.0],["2005-05-20",30.8328,30.8393,30.5379,30.5892,1158800.0],["2005-05-23",30.525,30.7815,30.5186,30.6725,976400.0],["2005-05-24",30.6084,30.6854,30.4609,30.5699,1115700.0],["2005-05-25",30.4609,30.5699,30.2942,30.416,1166100.0],["2005-05-26",30.525,30.9675,30.3775,30.8841,1477500.0],["2005-05-27",30.9483,30.9739,30.7174,30.8136,854400.0],["2005-05-31",30.7815,30.897,30.602,30.7815,1325300.0],["2005-06-01",30.7495,31.1984,30.7366,31.0958,1139200.0],["2005-06-02",31.0252,31.41,30.7431,31.3523,1504200.0],["2005-06-03",31.3587,32.1475,31.3459,32.0384,2787900.0],["2005-06-06",31.9679,32.7823,31.7755,32.7567,2523600.0],["2005-06-07",32.7567,33.3018,32.1667,32.1731,2870900.0],["2005-06-08",32.2565,32.5707,32.1411,32.1603,1102600.0],["2005-06-09",31.9743,32.3912,31.9358,32.1475,1682600.0],["2005-06-10",32.1667,32.2949,31.8525,32.0,1323800.0],["2005-06-13",31.8974,32.2821,31.7755,31.9038,716700.0],["2005-06-14",31.41,31.6665,31.3587,31.4356,1708600.0],["2005-06-15",31.4356,31.7114,31.2881,31.6601,1268600.0],["2005-06-16",31.5511,31.7306,31.4228,31.5062,1685700.0],["2005-06-17",31.6152,31.7306,31.4228,31.519,1611600.0],["2005-06-20",31.3587,31.4677,31.0188,31.3843,1240100.0],["2005-06-21",31.3202,31.4934,31.1407,31.4356,939900.0],["2005-06-22",31.6473,31.8268,31.5575,31.5639,794300.0],["2005-06-23",31.5511,31.6344,31.0893,31.0958,833000.0],["2005-06-24",31.006,31.2304,30.8841,30.9867,1030300.0],["2005-06-27",30.9354,31.0509,30.6276,30.9932,1157800.0],["2005-06-28",31.1984,31.7178,31.0958,31.5318,846500.0],["2005-06-29",31.519,31.7507,31.4417,31.5962,693500.0],["2005-06-30",31.6348,31.7056,30.9847,31.0555,1288800.0],["2005-07-01",31.1843,31.5704,31.1392,31.2551,958400.0],["2005-07-05",31.1778,31.5383,31.0491,31.4353,1028400.0],["2005-07-06",31.3967,31.7378,31.1971,31.2036,1013300.0],["2005-07-07",30.7659,31.2422,30.7337,31.0362,1004900.0],["2005-07-08",31.0877,31.5061,30.959,31.461,1588100.0],["2005-07-11",31.6413,31.7636,31.4611,31.7314,991700.0],["2005-07-12",31.6284,32.2012,31.564,32.0918,1191000.0],["2005-07-13",32.0725,32.4651,32.0725,32.4136,1085600.0],["2005-07-14",32.5037,32.7419,32.3428,32.5681,1636600.0],["2005-07-15",32.5037,32.7934,32.5037,32.7354,1093300.0],["2005-07-18",32.6325,33.1474,32.6325,33.0701,2276400.0],["2005-07-19",32.98,32.98,32.2785,32.5359,3776000.0],["2005-07-20",32.3493,32.684,32.0274,32.2463,2344300.0],["2005-07-21",32.0532,32.1819,31.2744,32.0725,2939600.0],["2005-07-22",31.9888,32.021,31.7185,31.9695,1603200.0],["2005-07-25",31.918,32.3364,31.8279,32.021,1238100.0],["2005-07-26",31.9888,32.1948,31.9566,32.1497,1318300.0],["2005-07-27",32.1497,32.2269,31.9952,32.0982,1599100.0],["2005-07-28",32.1819,32.2785,32.0532,32.1497,1135600.0],["2005-07-29",32.169,32.3621,31.9631,32.0145,1399500.0],["2005-08-01",32.0339,32.2012,31.8408,31.8923,986600.0],["2005-08-02",31.918,32.1047,31.8343,32.021,1029100.0],["2005-08-03",31.9566,32.021,31.8215,31.9953,833200.0],["2005-08-04",31.9437,31.9566,31.5254,31.609,940900.0],["2005-08-05",31.461,31.5125,31.0427,31.1199,1157600.0],["2005-08-08",31.2808,31.2808,30.6307,30.7273,1144000.0],["2005-08-09",30.8882,31.0877,30.7659,30.8238,877900.0],["2005-08-10",30.9268,31.2551,30.7788,30.811,1149100.0],["2005-08-11",30.8431,31.1006,30.5792,30.9783,974600.0],["2005-08-12",30.8946,31.0813,30.7015,30.959,809600.0],["2005-08-15",30.8753,31.2036,30.7466,31.062,825600.0],["2005-08-16",30.959,31.0555,30.7981,30.8624,1281500.0],["2005-08-17",30.7917,30.959,30.6629,30.753,865400.0],["2005-08-18",30.6179,30.6501,30.2768,30.5213,1560200.0],["2005-08-19",30.6694,31.0942,30.502,31.004,1274100.0],["2005-08-22",31.1392,31.2486,31.0555,31.1392,1257600.0],["2005-08-23",31.0942,31.3259,30.9847,31.0813,907000.0],["2005-08-24",31.0748,31.3066,30.8689,30.8753,1142500.0],["2005-08-25",30.8818,31.0555,30.8045,30.9847,824400.0],["2005-08-26",30.9139,31.062,30.6436,30.7723,1037900.0],["2005-08-29",30.5471,31.1521,30.5471,31.0749,1164600.0],["2005-08-30",30.8946,30.9526,30.5857,30.8303,1023500.0],["2005-08-31",30.8303,31.1328,30.5406,31.107,1249700.0],["2005-09-01",31.1521,31.7313,30.8946,31.4739,1505900.0],["2005-09-02",31.5705,31.6799,31.3967,31.564,862300.0],["2005-09-06",31.6992,32.1948,31.6992,32.0661,1209600.0],["2005-09-07",32.0403,32.169,31.9245,32.1111,919400.0],["2005-09-08",31.918,31.9888,31.1392,31.5576,1423200.0],["2005-09-09",31.667,31.9953,31.6091,31.8472,487000.0],["2005-09-12",31.7635,31.9438,31.5833,31.7507,716500.0],["2005-09-13",31.7185,31.7185,31.2229,31.313,824600.0],["2005-09-14",31.3709,31.5447,31.1457,31.4546,1048000.0],["2005-09-15",31.3902,31.5962,31.2164,31.5898,872100.0],["2005-09-16",31.8923,32.478,31.5383,32.4008,2280700.0],["2005-09-19",32.124,32.169,31.6734,31.9373,1017100.0],["2005-09-20",31.9888,32.4909,31.6348,31.6734,1106400.0],["2005-09-21",31.5254,31.5254,30.7402,30.8753,1356000.0],["2005-09-22",30.811,31.1778,30.5535,31.107,895200.0],["2005-09-23",31.1521,31.6605,30.9976,31.4803,868100.0],["2005-09-26",31.7314,31.9695,31.1456,31.2036,821900.0],["2005-09-27",31.0877,31.4675,31.062,31.2873,734800.0],["2005-09-28",31.3774,31.4675,30.5664,30.6887,1231700.0],["2005-09-29",30.6047,31.6578,30.4948,31.619,1229700.0],["2005-09-30",31.5415,32.0777,31.5027,31.6061,1815800.0],["2005-10-03",31.8193,32.2328,31.7224,31.8904,1144700.0],["2005-10-04",31.8516,32.7561,31.8516,32.2069,2060000.0],["2005-10-05",32.11,32.2716,31.7224,31.8387,1527700.0],["2005-10-06",31.8387,32.6334,31.8387,32.5558,2217000.0],["2005-10-07",32.6269,32.8595,32.2586,32.4589,2005400.0],["2005-10-10",32.3814,32.6011,32.2005,32.2522,947900.0],["2005-10-11",32.3168,32.5687,31.9937,32.11,1095600.0],["2005-10-12",31.5027,32.1423,31.4058,31.5609,1469000.0],["2005-10-13",31.3671,31.8258,31.3154,31.7289,1754100.0],["2005-10-14",32.0131,32.3297,31.8839,32.2522,1603900.0],["2005-10-17",32.2393,32.53,32.123,32.4072,1138900.0],["2005-10-18",33.1438,33.6606,33.021,33.2924,2803500.0],["2005-10-19",33.4862,34.9528,33.1567,34.8559,2703200.0],["2005-10-20",34.8236,35.2823,34.5781,34.8494,2895800.0],["2005-10-21",35.1143,35.405,34.7913,35.166,2451100.0],["2005-10-24",34.3907,35.0432,34.3842,34.9463,3455800.0],["2005-10-25",34.9528,34.9528,34.4359,34.5974,2931700.0],["2005-10-26",34.6039,35.2112,34.5005,34.9528,2165600.0],["2005-10-27",34.9722,35.3404,34.9076,34.9528,1914600.0],["2005-10-28",34.8817,35.5988,34.7719,35.5859,2855000.0],["2005-10-31",35.6376,35.8508,35.4696,35.6828,1573800.0],["2005-11-01",35.6505,35.6505,35.2564,35.489,1912000.0],["2005-11-02",35.5149,36.3031,35.5149,35.9994,1546400.0],["2005-11-03",36.0899,36.232,35.6247,35.8767,1469600.0],["2005-11-04",35.7022,35.9994,35.573,35.9994,1277400.0],["2005-11-07",35.9219,36.1739,35.8896,36.0059,1234900.0],["2005-11-08",35.9736,36.1545,35.8508,35.9283,1368600.0],["2005-11-09",35.9348,36.2837,35.7991,36.064,1235900.0],["2005-11-10",36.148,36.7618,36.0446,36.7295,1917800.0],["2005-11-11",36.8264,37.3433,36.7553,37.3045,1483200.0],["2005-11-14",36.7295,36.9104,36.6584,36.8135,2433300.0],["2005-11-15",36.6972,36.9298,36.2126,36.4517,1663200.0],["2005-11-16",36.6003,36.6649,36.1609,36.1803,1276900.0],["2005-11-17",36.3095,37.214,36.1803,37.1688,1516700.0],["2005-11-18",37.6017,37.7309,37.1301,37.6469,1739200.0],["2005-11-21",37.5048,37.6598,37.3368,37.5888,1449400.0],["2005-11-22",37.4402,37.5177,37.0784,37.3433,2762800.0],["2005-11-23",37.4079,37.8795,37.3239,37.4919,1677500.0],["2005-11-25",37.634,37.634,37.2916,37.4079,609900.0],["2005-11-28",37.5242,37.5694,37.214,37.4143,1446300.0],["2005-11-29",37.7955,38.3641,37.7244,38.0927,1746200.0],["2005-11-30",37.9893,38.2155,37.1882,37.2722,2157800.0],["2005-12-01",37.4725,37.802,37.4596,37.55,1469400.0],["2005-12-02",37.4079,37.634,37.3691,37.4854,1241100.0],["2005-12-05",37.4079,37.8343,37.382,37.7632,1145700.0],["2005-12-06",38.1832,38.6354,38.0669,38.1186,2113100.0],["2005-12-07",38.054,38.1186,37.8085,37.9377,1621400.0],["2005-12-08",37.8731,38.0734,37.6986,37.8731,1917000.0],["2005-12-09",37.7761,38.5256,37.7438,38.3059,1166300.0],["2005-12-12",38.3059,38.3447,37.7244,37.8278,1410600.0],["2005-12-13",37.7309,38.4997,37.5888,38.2155,1550500.0],["2005-12-14",37.7309,38.3124,37.7309,38.1444,1896200.0],["2005-12-15",38.1444,38.1444,37.5823,37.6017,1085900.0],["2005-12-16",37.7955,38.1121,37.6986,37.718,1567900.0],["2005-12-19",37.634,37.634,36.9944,37.0654,1304300.0],["2005-12-20",37.1947,37.3368,36.975,36.975,1176000.0],["2005-12-21",37.1365,37.4596,37.0073,37.1236,1180900.0],["2005-12-22",37.1494,37.2916,36.9427,37.1365,1551000.0],["2005-12-23",37.1172,37.3045,37.0009,37.1042,685900.0],["2005-12-27",37.0913,37.4854,36.6455,36.6455,737700.0],["2005-12-28",36.6584,36.7295,36.4323,36.6778,644100.0],["2005-12-29",36.5935,36.775,36.237,36.2564,672000.0],["2005-12-30",36.1268,36.2435,35.848,35.9388,1015900.0],["2006-01-03",36.0425,37.0797,35.9258,36.9371,1486100.0],["2006-01-04",36.626,37.2742,36.5352,37.0473,2186500.0],["2006-01-05",36.9825,37.2094,36.8204,37.1381,1402400.0],["2006-01-06",37.3909,37.7669,36.989,37.5854,1189500.0],["2006-01-09",37.5854,37.7345,37.4363,37.6113,1096600.0],["2006-01-10",37.0732,37.9743,37.0732,37.9678,1438100.0],["2006-01-11",37.916,38.4799,37.728,38.3114,2047200.0],["2006-01-12",38.1169,38.279,37.5141,37.5854,1675300.0],["2006-01-13",37.6242,37.6242,37.2029,37.2677,1314000.0],["2006-01-17",37.0019,37.0408,36.7232,36.801,1051000.0],["2006-01-18",37.2094,38.3373,36.9177,38.1104,3173000.0],["2006-01-19",38.2466,38.4086,37.728,37.9289,1969200.0],["2006-01-20",37.9289,37.9289,37.3131,37.514,2197900.0],["2006-01-23",37.5918,38.2336,37.5918,38.0975,1879000.0],["2006-01-24",38.1753,38.3244,37.9549,38.2336,2109700.0],["2006-01-25",38.5707,39.2513,38.5059,38.83,3018000.0],["2006-01-26",38.9402,39.8672,38.9402,39.4977,3676300.0],["2006-01-27",39.2838,39.3551,38.7522,38.7976,4062500.0],["2006-01-30",38.8624,39.5236,38.6809,39.0569,1664300.0],["2006-01-31",39.0569,39.4134,39.0309,39.193,1441200.0],["2006-02-01",39.0893,39.2319,38.817,39.018,1958200.0],["2006-02-02",38.9272,39.0374,38.7522,38.9467,1257400.0],["2006-02-03",38.6679,39.1411,38.5772,38.8754,1498500.0],["2006-02-06",38.9726,39.2902,38.7327,39.0893,909400.0],["2006-02-07",38.9272,39.0958,38.7392,38.83,1600000.0],["2006-02-08",39.1671,39.3356,38.6939,39.018,1351900.0],["2006-02-09",38.992,39.2773,38.7976,38.8559,1626800.0],["2006-02-10",38.8105,39.0634,38.5901,38.9726,1395500.0],["2006-02-13",38.8948,39.1541,38.3243,38.4086,1136600.0],["2006-02-14",38.5059,39.4523,38.467,39.3616,1463000.0],["2006-02-15",39.2838,39.9709,39.1995,39.4134,2709600.0],["2006-02-16",39.4458,39.9514,39.1541,39.8023,1321700.0],["2006-02-17",39.8672,40.0811,39.6273,39.9061,1429800.0],["2006-02-21",39.8802,40.0746,39.6079,39.6662,1256800.0],["2006-02-22",39.7375,40.9562,39.7375,40.8071,1491200.0],["2006-02-23",40.5284,40.8396,40.321,40.496,1114800.0],["2006-02-24",40.4506,40.7294,40.3015,40.5867,963600.0],["2006-02-27",40.483,40.8071,40.4506,40.5089,921500.0],["2006-02-28",40.308,40.6321,40.2561,40.5025,1221900.0],["2006-03-01",40.5154,40.8266,40.3728,40.4636,1346500.0],["2006-03-02",40.2043,40.7747,40.12,40.6191,1198700.0],["2006-03-03",40.4506,40.7034,40.2691,40.3534,1705400.0],["2006-03-06",40.2561,40.308,39.8024,39.8348,782100.0],["2006-03-07",39.6273,39.9968,39.5366,39.9774,745800.0],["2006-03-08",39.9579,40.1848,39.731,40.0876,1306900.0],["2006-03-09",40.1006,40.321,40.0422,40.0941,1289800.0],["2006-03-10",40.1265,40.2043,39.5042,39.8348,1378900.0],["2006-03-13",39.9968,40.4117,39.569,39.6662,1184800.0],["2006-03-14",39.5755,40.1589,39.4847,40.0552,1474600.0],["2006-03-15",39.9968,40.1719,39.7635,40.12,928400.0],["2006-03-16",40.2821,40.6775,40.2561,40.47,969300.0],["2006-03-17",40.7553,41.3128,40.6775,40.6905,2254800.0],["2006-03-20",40.671,40.9238,40.5478,40.7942,777000.0],["2006-03-21",40.7423,40.8849,40.0487,40.0487,1401000.0],["2006-03-22",39.9644,40.321,39.9061,40.2432,1020500.0],["2006-03-23",40.1589,40.2561,39.6014,39.7375,994600.0],["2006-03-24",39.6273,40.0681,39.4523,39.757,883600.0],["2006-03-27",39.6338,39.6921,39.2124,39.3226,1578200.0],["2006-03-28",39.2189,39.6144,38.8624,38.8948,1187700.0],["2006-03-29",38.8624,39.0569,38.7003,38.9596,1099600.0],["2006-03-30",38.8816,39.3628,38.7385,38.7841,1037900.0],["2006-03-31",38.8881,39.4343,38.8881,39.2978,1242400.0],["2006-04-03",39.4604,39.9611,39.2653,39.3953,1246700.0],["2006-04-04",39.1352,39.8961,38.9726,39.844,931800.0],["2006-04-05",39.766,39.9286,39.5254,39.6815,885900.0],["2006-04-06",39.6815,39.9091,39.4994,39.7465,659600.0],["2006-04-07",39.688,39.9026,39.1222,39.2328,1083300.0],["2006-04-10",39.4408,39.5904,39.1287,39.2523,997200.0],["2006-04-11",39.3108,39.3498,38.4459,38.628,1516400.0],["2006-04-12",38.5629,38.7385,38.2768,38.3679,1258900.0],["2006-04-13",38.2053,38.5369,38.0427,38.4979,854300.0],["2006-04-17",38.3808,39.1482,38.3028,39.1482,1779200.0],["2006-04-18",40.5789,42.1851,40.5659,41.9835,3789900.0],["2006-04-19",41.5869,42.4648,41.5869,42.0681,2014400.0],["2006-04-20",41.977,42.5558,41.8015,42.0876,1312600.0],["2006-04-21",42.1721,42.1721,41.7169,41.9055,1350600.0],["2006-04-24",41.7819,41.86,41.3267,41.5023,1577000.0],["2006-04-25",41.4893,41.5869,40.9691,41.1577,1269000.0],["2006-04-26",41.1577,41.6779,41.1577,41.3658,1184000.0],["2006-04-27",41.2682,42.0421,41.2227,41.9445,2385300.0],["2006-04-28",42.0941,42.6143,41.9445,42.4778,2126700.0],["2006-05-01",42.6469,42.7054,41.5804,41.5934,1925000.0],["2006-05-02",41.7169,42.0551,41.6194,41.9185,1509300.0],["2006-05-03",41.873,41.9835,41.6454,41.86,1587100.0],["2006-05-04",42.0941,42.4323,41.977,42.2567,1050500.0],["2006-05-05",42.4648,42.8549,42.3802,42.7184,1304300.0],["2006-05-08",42.4323,43.2256,42.4323,42.8615,1032600.0],["2006-05-09",42.6989,42.998,42.5883,42.7899,905600.0],["2006-05-10",42.8484,42.959,42.5688,42.8549,1032700.0],["2006-05-11",42.8094,42.8354,41.5933,41.6844,1184000.0],["2006-05-12",41.6844,42.0356,41.2162,41.2617,1610300.0],["2006-05-15",41.3007,41.808,41.0406,41.3722,1804900.0],["2006-05-16",41.3853,41.4308,41.1186,41.2487,924200.0],["2006-05-17",40.8715,40.9626,39.6685,39.8375,2324100.0],["2006-05-18",39.2653,40.2147,39.2067,39.2458,1794200.0],["2006-05-19",39.3433,40.2797,39.3368,40.2407,2341100.0],["2006-05-22",39.9156,40.6634,39.8961,40.3253,2073700.0],["2006-05-23",40.3513,40.7154,40.2082,40.2082,2046400.0],["2006-05-24",40.0586,40.6439,39.805,40.1822,2223600.0],["2006-05-25",40.3643,40.5204,40.0781,40.4748,1395800.0],["2006-05-26",40.5204,40.9886,40.4553,40.9561,1206100.0],["2006-05-30",40.709,40.709,39.5839,39.5839,951700.0],["2006-05-31",39.7985,40.4228,39.7465,40.3838,1595100.0],["2006-06-01",40.3838,40.8195,40.3838,40.761,1225300.0],["2006-06-02",41.1316,41.3007,40.6179,41.1967,1859500.0],["2006-06-05",41.1317,41.1317,40.1107,40.1497,973800.0],["2006-06-06",40.0911,40.2212,39.4473,39.9286,1625800.0],["2006-06-07",39.8635,40.3903,39.6685,39.9416,2014400.0],["2006-06-08",39.7985,39.831,38.9401,39.5904,2360000.0],["2006-06-09",39.6099,39.8635,39.1872,39.2263,1294500.0],["2006-06-12",39.2978,39.3238,38.2053,38.2248,2348600.0],["2006-06-13",38.2053,38.2898,37.1323,37.4314,3775400.0],["2006-06-14",37.4314,37.6395,36.6446,37.3274,2390500.0],["2006-06-15",37.4639,38.5109,37.4639,38.4329,2348100.0],["2006-06-16",38.4069,38.4914,38.1402,38.2898,1566600.0],["2006-06-19",38.3744,38.5044,37.8281,37.8541,1135900.0],["2006-06-20",37.9126,37.9972,37.5095,37.594,1413100.0],["2006-06-21",37.581,38.0687,37.5225,37.8996,1709500.0],["2006-06-22",37.8996,37.9777,37.5159,37.6525,1491700.0],["2006-06-23",37.3534,37.555,37.0672,37.3924,1454700.0],["2006-06-26",37.3989,37.516,37.2298,37.4249,1287700.0],["2006-06-27",36.8526,37.5485,36.8526,36.9762,1424300.0],["2006-06-28",37.1973,37.2493,36.5925,37.1193,1426200.0],["2006-06-29",37.6935,38.2417,37.2628,38.1765,1835900.0],["2006-06-30",38.4049,38.4636,37.8567,37.9089,1823800.0],["2006-07-03",37.9807,38.0459,37.7588,38.0264,1076800.0],["2006-07-05",37.922,37.922,37.3868,37.5108,992300.0],["2006-07-06",37.4978,37.7197,36.9757,37.1323,1400700.0],["2006-07-07",37.0345,37.178,36.656,36.7343,1510000.0],["2006-07-10",36.8713,37.1258,36.7473,36.7669,1292100.0],["2006-07-11",36.7081,36.8778,36.3753,36.8452,1713900.0],["2006-07-12",36.8452,37.0801,36.5907,36.6037,1592200.0],["2006-07-13",36.284,36.3166,35.4943,35.5596,2356500.0],["2006-07-14",35.7619,35.9185,35.5531,35.8272,2148500.0],["2006-07-17",35.7619,36.6233,35.5531,36.4797,3147600.0],["2006-07-18",37.4521,38.1765,36.2905,36.7473,4950000.0],["2006-07-19",36.9104,38.4636,36.9104,38.307,2659900.0],["2006-07-20",38.3722,38.555,37.6935,37.6935,1969300.0],["2006-07-21",37.6936,37.7197,36.545,37.0736,2555900.0],["2006-07-24",37.3868,38.2744,37.2955,38.1634,1270900.0],["2006-07-25",38.0851,38.8291,37.8697,38.6724,1870900.0],["2006-07-26",38.6333,38.803,38.3723,38.4636,1121200.0],["2006-07-27",38.5876,38.7964,38.1569,38.2156,853500.0],["2006-07-28",38.5354,39.6122,38.3657,39.3315,1557700.0],["2006-07-31",39.2206,39.3054,38.9791,39.1945,1148900.0],["2006-08-01",39.0052,39.1553,38.5745,38.7638,1291400.0],["2006-08-02",38.7703,39.7623,38.6529,39.7166,2505800.0],["2006-08-03",39.3316,40.689,39.3316,40.4932,2335400.0],["2006-08-04",41.074,41.1784,40.2452,40.3953,1652700.0],["2006-08-07",40.2778,40.591,40.1408,40.33,1045000.0],["2006-08-08",40.33,40.8064,40.1799,40.2713,1844100.0],["2006-08-09",40.3496,40.6889,39.8406,39.8406,1912300.0],["2006-08-10",39.6774,40.0559,39.3511,39.945,1133500.0],["2006-08-11",39.7101,39.8667,39.4229,39.7427,716600.0],["2006-08-14",39.9058,40.5715,39.8667,39.9254,1026800.0],["2006-08-15",40.3953,40.6106,40.206,40.6106,1074100.0],["2006-08-16",40.702,40.9369,40.3039,40.4605,1500300.0],["2006-08-17",40.2321,40.5845,40.1669,40.5258,895400.0],["2006-08-18",40.8456,41.1131,40.6106,41.1131,1040900.0],["2006-08-21",40.4736,40.6563,39.958,40.1147,1443400.0],["2006-08-22",40.0559,40.5062,40.0559,40.4083,1003200.0],["2006-08-23",40.5127,40.6302,39.945,40.1734,751000.0],["2006-08-24",39.9972,40.1669,39.5012,39.6513,998600.0],["2006-08-25",39.6579,39.7362,39.2402,39.5143,1554000.0],["2006-08-28",39.6252,40.1342,39.5273,40.1277,1521200.0],["2006-08-29",40.193,40.193,39.7492,39.9385,1773700.0],["2006-08-30",39.9123,40.4018,39.8471,40.3104,1236800.0],["2006-08-31",40.2648,40.4083,40.0037,40.33,1081600.0],["2006-09-01",40.3692,40.5584,39.945,40.2909,748600.0],["2006-09-05",40.441,40.6172,40.2191,40.441,662500.0],["2006-09-06",40.0951,40.6498,40.0951,40.441,809100.0],["2006-09-07",40.2909,40.5127,40.0363,40.1995,984500.0],["2006-09-08",40.33,40.5454,40.069,40.4605,892300.0],["2006-09-11",39.9385,40.5454,39.9385,40.3822,886400.0],["2006-09-12",40.5258,40.9043,40.3365,40.839,862900.0],["2006-09-13",40.7085,41.2893,40.6302,41.211,790700.0],["2006-09-14",41.1392,41.335,40.9173,41.2893,892300.0],["2006-09-15",41.7005,41.9941,41.4786,41.5504,1315800.0],["2006-09-18",41.3872,41.4198,40.6889,40.9108,849200.0],["2006-09-19",40.9108,41.0935,40.6955,40.8651,869500.0],["2006-09-20",41.0153,41.3872,40.8913,41.0348,2040700.0],["2006-09-21",40.9826,41.211,40.4671,40.5649,904500.0],["2006-09-22",40.5845,40.6237,40.2321,40.441,885000.0],["2006-09-25",40.33,40.9761,40.2125,40.6889,1471500.0],["2006-09-26",40.5911,40.8064,40.3496,40.7411,1283300.0],["2006-09-27",40.7411,41.087,40.5323,40.9695,925400.0],["2006-09-28",40.963,41.0481,40.675,40.9237,762100.0],["2006-09-29",40.9368,41.2052,40.8124,40.8517,879700.0],["2006-10-02",40.3149,40.7404,40.3149,40.5571,1103700.0],["2006-10-03",40.6553,41.4343,40.4785,41.3558,1656900.0],["2006-10-04",41.2969,42.4295,41.2445,42.4295,1594100.0],["2006-10-05",42.1807,42.3313,41.8272,42.1742,1159600.0],["2006-10-06",42.148,42.1611,41.6439,41.7813,705000.0],["2006-10-09",41.4147,41.8992,41.4147,41.7355,870800.0],["2006-10-10",41.8927,42.1414,41.657,41.8337,1283000.0],["2006-10-11",41.5718,42.292,41.382,41.9319,1546500.0],["2006-10-12",42.0694,42.22,41.7683,42.0039,874000.0],["2006-10-13",41.8075,41.9581,41.6242,41.8141,907800.0],["2006-10-16",42.0629,42.1218,41.8403,42.1218,1283600.0],["2006-10-17",41.8337,41.8664,40.197,41.5326,2735700.0],["2006-10-18",41.5391,41.7944,41.2903,41.7879,1396000.0],["2006-10-19",41.67,41.6897,40.6618,41.035,1482700.0],["2006-10-20",41.2772,41.5784,41.1136,41.1136,1519800.0],["2006-10-23",40.9499,41.873,40.8517,41.8665,2581900.0],["2006-10-24",41.6046,41.7224,41.382,41.5915,1828100.0],["2006-10-25",41.6046,41.6439,40.9499,41.0612,2246200.0],["2006-10-26",41.035,41.31,40.7601,41.2969,2973400.0],["2006-10-27",41.1136,41.5718,40.9957,41.2511,1316900.0],["2006-10-30",41.4278,41.8403,41.3362,41.6242,1137200.0],["2006-10-31",41.8992,42.0498,41.8534,42.0498,1970400.0],["2006-11-01",42.0498,42.1807,41.7093,41.8075,1486400.0],["2006-11-02",41.5064,41.6962,41.2445,41.3951,1150900.0],["2006-11-03",41.6373,41.7814,41.2183,41.4867,955200.0],["2006-11-06",41.6504,42.0956,41.5719,42.0563,920500.0],["2006-11-07",41.9254,42.1021,41.7879,41.9647,1139600.0],["2006-11-08",41.8599,42.0236,41.4016,41.8796,1334100.0],["2006-11-09",41.8861,41.8927,41.4802,41.6373,1125900.0],["2006-11-10",41.7355,41.8206,41.4082,41.6177,835700.0],["2006-11-13",41.5849,41.9778,41.4998,41.6111,949600.0],["2006-11-14",41.6962,41.9516,41.3296,41.8992,1506400.0],["2006-11-15",41.8337,41.9646,41.5129,41.7028,1492000.0],["2006-11-16",41.9188,42.3378,41.8534,42.148,1317100.0],["2006-11-17",41.945,42.0498,41.7028,41.8141,1179400.0],["2006-11-20",42.3836,42.3836,41.5653,42.0629,1256200.0],["2006-11-21",42.2265,42.2593,41.8468,42.0039,2161900.0],["2006-11-22",42.0956,42.2462,41.9777,42.0629,860400.0],["2006-11-24",41.7814,41.873,41.5915,41.7093,373000.0],["2006-11-27",41.6373,41.6897,40.8583,40.8845,1209000.0],["2006-11-28",40.7208,41.1529,40.6553,40.9041,1472600.0],["2006-11-29",40.9826,41.5326,40.7011,41.0023,1884700.0],["2006-11-30",40.9499,41.0743,40.3934,40.7011,1946300.0],["2006-12-01",40.7208,40.7208,39.909,40.2625,1848300.0],["2006-12-04",42.1087,42.4033,41.1332,42.3902,3370000.0],["2006-12-05",42.4884,42.4884,42.148,42.2265,1663000.0],["2006-12-06",42.161,42.4098,41.9712,42.292,1566000.0],["2006-12-07",42.3902,42.8354,42.3575,42.4753,1403100.0],["2006-12-08",42.4295,42.783,42.3182,42.5604,1407700.0],["2006-12-11",42.4688,42.6782,42.2396,42.4229,1249300.0],["2006-12-12",42.3509,42.783,42.292,42.567,1193000.0],["2006-12-13",42.8288,43.2609,42.7633,42.8026,1002900.0],["2006-12-14",42.7699,43.202,42.5997,43.1169,1068900.0],["2006-12-15",43.3395,44.3084,43.3395,43.9876,2101500.0],["2006-12-18",43.8305,44.0072,43.7585,43.7781,1517100.0],["2006-12-19",43.7126,44.1775,43.5752,44.1251,1315700.0],["2006-12-20",44.1906,44.5179,44.0727,44.4721,1101300.0],["2006-12-21",44.5048,44.6095,44.1382,44.2298,1440300.0],["2006-12-22",44.2299,44.3215,43.8632,43.9942,673100.0],["2006-12-26",43.8632,44.5637,43.8174,44.3673,1144100.0],["2006-12-27",44.747,44.8845,44.4852,44.7536,573600.0],["2006-12-28",44.8521,44.9965,44.4778,44.5631,734700.0],["2006-12-29",44.4909,44.5828,44.1297,44.2873,826600.0],["2007-01-03",44.6616,44.8258,44.202,44.7273,2753000.0],["2007-01-04",44.7207,45.1213,44.3596,45.0557,1581700.0],["2007-01-05",45.0097,45.0228,44.701,44.9178,1992800.0],["2007-01-08",44.9703,45.4168,44.701,45.3906,1978000.0],["2007-01-09",45.3906,45.535,44.8324,45.2133,2003200.0],["2007-01-10",44.9637,45.6795,44.8652,45.5942,1574600.0],["2007-01-11",45.87,46.5004,45.7189,46.4216,2030100.0],["2007-01-12",46.4216,46.8156,46.2574,46.7236,2163800.0],["2007-01-16",46.7893,46.8813,46.3756,46.6383,1977400.0],["2007-01-17",46.7696,47.8203,46.2902,47.3212,3966700.0],["2007-01-18",46.7696,47.4657,46.7696,47.006,2116200.0],["2007-01-19",47.1702,47.2293,46.5989,46.9797,1296500.0],["2007-01-22",46.9207,46.9207,46.1261,46.3625,1912900.0],["2007-01-23",46.3625,46.8419,46.2968,46.4873,1640000.0],["2007-01-24",45.975,47.0914,45.975,47.0914,1277500.0],["2007-01-25",47.0257,47.0651,46.067,46.1129,1242200.0],["2007-01-26",46.2312,46.3625,45.6927,46.0144,1808500.0],["2007-01-29",45.9356,46.0013,45.5613,45.732,1393900.0],["2007-01-30",45.7977,46.2443,45.5219,46.1261,1308500.0],["2007-01-31",45.9356,46.8221,45.7649,46.658,1479400.0],["2007-02-01",47.0914,47.3738,46.8222,47.1308,1831500.0],["2007-02-02",47.295,47.3212,46.763,47.1177,1169400.0],["2007-02-05",44.596,45.1082,43.762,44.0509,17862800.0],["2007-02-06",44.2479,45.0819,44.2479,44.7667,8211700.0],["2007-02-07",44.99,45.1936,44.7864,45.0951,3591600.0],["2007-02-08",44.9572,45.0425,44.5369,44.8061,3210400.0],["2007-02-09",44.9506,45.141,44.6419,44.8849,4450100.0],["2007-02-12",44.9834,45.0425,44.7207,44.8718,2140000.0],["2007-02-13",44.9768,45.3512,44.8324,45.2461,2053200.0],["2007-02-14",45.3774,46.0932,45.1804,46.021,2697600.0],["2007-02-15",46.0144,46.4413,45.7452,46.3559,1982100.0],["2007-02-16",46.3362,46.5398,45.929,46.0801,1898300.0],["2007-02-20",46.5398,46.6055,45.8371,46.3953,1135700.0],["2007-02-21",46.1392,46.1392,45.627,46.0341,1721500.0],["2007-02-22",45.8634,46.0735,45.5876,46.0407,1581600.0],["2007-02-23",46.0867,46.0867,45.1739,45.4562,2120600.0],["2007-02-26",45.4956,45.8043,44.596,44.9178,1852400.0],["2007-02-27",44.4646,44.5237,42.5931,42.8163,4180600.0],["2007-02-28",42.882,43.5715,42.5405,43.0199,3511500.0],["2007-03-01",42.4223,43.4402,42.0086,43.2301,4060200.0],["2007-03-02",43.1381,43.7291,42.7113,42.7375,2968600.0],["2007-03-05",43.322,43.322,41.6606,42.2844,2595800.0],["2007-03-06",42.7178,43.2957,42.5011,43.2629,3010200.0],["2007-03-07",43.1184,43.322,42.8295,42.8426,1967700.0],["2007-03-08",43.0527,43.5124,42.7704,43.033,1804700.0],["2007-03-09",43.4074,43.5387,42.6259,42.8951,2068300.0],["2007-03-12",42.7507,43.0133,42.4026,42.4354,2767800.0],["2007-03-13",42.1268,42.4617,40.8922,40.8988,3369100.0],["2007-03-14",41.0498,41.7196,40.5179,41.4438,3645100.0],["2007-03-15",41.4439,41.9035,41.3848,41.7656,3701900.0],["2007-03-16",41.897,41.9626,41.3847,41.5423,3483800.0],["2007-03-19",41.7656,42.3435,41.5292,41.6409,2258400.0],["2007-03-20",41.4898,41.8116,41.4504,41.5489,2514600.0],["2007-03-21",41.6212,43.0265,41.4504,42.882,2981000.0],["2007-03-22",42.7835,42.9148,42.4223,42.6456,1828400.0],["2007-03-23",43.3745,44.0903,43.1447,43.368,2687200.0],["2007-03-26",43.2892,43.3286,42.685,43.1578,2713400.0],["2007-03-27",42.8623,42.9608,42.5537,42.6719,2800700.0],["2007-03-28",42.3435,42.7113,42.1662,42.7113,3383800.0],["2007-03-29",43.1,43.3898,42.5136,42.8694,3468700.0],["2007-03-30",42.9616,43.1263,42.3357,42.6586,1616600.0],["2007-04-02",42.3423,42.8167,42.3028,42.5993,1834100.0],["2007-04-03",42.8628,43.4887,42.8628,43.4887,2103700.0],["2007-04-04",43.4821,43.6863,43.1527,43.3898,1385100.0],["2007-04-05",43.403,44.0816,43.2647,44.0487,1802000.0],["2007-04-09",44.0948,44.3122,44.0025,44.1343,2019300.0],["2007-04-10",44.0816,44.2792,43.8774,44.0552,1231500.0],["2007-04-11",43.9432,44.0289,43.515,43.5875,2017400.0],["2007-04-12",43.5545,43.5611,43.2647,43.5545,3266400.0],["2007-04-13",44.1211,44.1211,42.9814,43.8708,1775800.0],["2007-04-16",44.2331,45.0237,44.2199,44.747,3439500.0],["2007-04-17",45.4651,45.6298,44.9183,45.2675,2649300.0],["2007-04-18",45.3927,45.9329,45.3136,45.4124,1574600.0],["2007-04-19",45.116,45.2148,44.8129,45.0171,2029600.0],["2007-04-20",45.1094,45.7945,45.0698,45.7945,2466300.0],["2007-04-23",46.2689,46.2689,45.3334,45.4651,1278700.0],["2007-04-24",45.6298,45.6298,45.0171,45.3992,1601000.0],["2007-04-25",45.7221,45.9461,45.3531,45.9329,1713800.0],["2007-04-26",45.9856,46.012,45.34,45.6826,1452100.0],["2007-04-27",45.6166,45.8077,45.1752,45.7879,1176700.0],["2007-04-30",46.0383,46.0383,45.3729,45.3729,1408800.0],["2007-05-01",45.3334,45.6232,44.8656,45.2675,1614600.0],["2007-05-02",45.4915,45.9329,45.2543,45.7484,1515600.0],["2007-05-03",45.9131,46.0712,45.7945,46.0449,1100000.0],["2007-05-04",46.1173,46.1766,45.7879,45.9856,1215700.0],["2007-05-07",46.1173,46.2096,45.7945,46.0053,1232300.0],["2007-05-08",45.7418,45.8538,45.5047,45.7155,914000.0],["2007-05-09",45.6694,45.9197,45.5178,45.8802,1069300.0],["2007-05-10",45.643,45.7879,44.7997,44.8788,1117600.0],["2007-05-11",44.9447,45.2016,44.7536,45.083,1281400.0],["2007-05-14",45.1291,45.195,44.4374,44.747,1342100.0],["2007-05-15",44.3912,44.8261,44.0486,44.1211,2823400.0],["2007-05-16",44.4505,44.6548,43.8905,44.1738,2218000.0],["2007-05-17",44.0684,44.4176,43.8181,44.3385,2195200.0],["2007-05-18",44.5691,45.1357,44.4637,45.0501,3086300.0],["2007-05-21",44.9315,45.4322,44.3978,45.3795,3078500.0],["2007-05-22",45.3136,45.3992,44.971,45.2411,1724000.0],["2007-05-23",45.3926,45.4454,44.7536,44.7865,2124300.0],["2007-05-24",44.7668,45.0962,43.9235,44.1014,2599800.0],["2007-05-25",44.4703,44.6087,44.1343,44.5164,1512200.0],["2007-05-29",44.5362,44.9974,44.3715,44.6021,1772100.0],["2007-05-30",44.4374,45.1225,44.3583,45.0896,1593300.0],["2007-05-31",45.3202,45.4322,44.9183,44.9776,1739200.0],["2007-06-01",45.0567,45.2477,44.7207,44.8327,1778900.0],["2007-06-04",44.2727,45.0764,44.2727,45.0501,1149800.0],["2007-06-05",44.5823,45.2675,44.5362,45.004,2338200.0],["2007-06-06",44.8458,44.9117,44.4637,44.635,2108700.0],["2007-06-07",44.3517,44.6745,43.7588,43.7588,2195400.0],["2007-06-08",43.7456,44.5889,43.515,44.5889,2092500.0],["2007-06-11",44.4835,45.0435,44.2792,44.9051,1606100.0],["2007-06-12",44.7865,44.7865,43.9828,43.9828,1473700.0],["2007-06-13",44.1739,45.2873,43.291,45.2873,2012300.0],["2007-06-14",45.0896,45.5508,45.0171,45.307,1921600.0],["2007-06-15",45.4519,46.1174,45.3861,46.0119,2655100.0],["2007-06-18",46.1832,46.2821,45.7616,46.2821,1650400.0],["2007-06-19",46.0646,46.4863,45.8999,46.4138,1529400.0],["2007-06-20",46.4731,46.4995,45.7023,45.7023,2148100.0],["2007-06-21",45.6166,45.8999,44.9381,45.7352,2043400.0],["2007-06-22",45.307,45.6101,44.8129,45.0106,2010900.0],["2007-06-25",45.4585,45.755,44.8458,44.9183,2444000.0],["2007-06-26",45.0171,45.4783,44.6218,44.6416,2771500.0],["2007-06-27",44.4499,45.4612,44.2516,45.4281,2220400.0],["2007-06-28",45.3687,45.8644,45.1109,45.6529,2301400.0],["2007-06-29",45.7388,45.9041,44.7672,45.21,8186700.0],["2007-07-02",45.1241,46.0032,44.7606,45.4083,7284100.0],["2007-07-03",45.4414,46.5254,45.4348,46.4989,2915600.0],["2007-07-05",46.4725,46.8757,46.1618,46.2544,2439100.0],["2007-07-06",46.2544,46.3469,45.7917,46.1684,2125000.0],["2007-07-09",46.2544,46.2676,45.567,45.6264,2837400.0],["2007-07-10",45.4414,45.4744,44.7011,44.7011,3656200.0],["2007-07-11",44.483,44.9258,44.331,44.6945,2933000.0],["2007-07-12",45.0844,45.6859,44.6614,45.5075,3386400.0],["2007-07-13",45.6859,46.3733,45.3951,46.2808,3408200.0],["2007-07-16",46.142,46.7038,46.0825,46.5253,3666000.0],["2007-07-17",47.7548,48.5413,47.074,47.5036,5773500.0],["2007-07-18",48.0588,48.7528,46.532,47.1929,4225200.0],["2007-07-19",47.7217,48.3166,46.8096,47.1863,2915900.0],["2007-07-20",47.7613,47.7613,45.6925,46.2676,3797300.0],["2007-07-23",47.259,47.5895,46.6047,46.8228,3664300.0],["2007-07-24",47.3317,47.3317,45.1968,45.3753,4782700.0],["2007-07-25",45.6066,46.2147,44.754,45.8049,3923000.0],["2007-07-26",44.5557,45.1968,43.8815,44.6085,5762900.0],["2007-07-27",44.3706,45.2431,43.8484,44.093,4083000.0],["2007-07-30",44.0269,45.2034,43.5708,44.9721,4042800.0],["2007-07-31",45.5736,46.175,44.2384,44.3045,4007900.0],["2007-08-01",44.8201,44.8201,42.8702,44.4169,6342100.0],["2007-08-02",44.9919,45.4744,44.3177,45.1572,4494100.0],["2007-08-03",45.7322,45.7322,43.6766,43.8022,5156400.0],["2007-08-06",44.3243,45.6595,43.2668,45.5735,5453400.0],["2007-08-07",45.1902,46.8558,44.9324,46.175,4898100.0],["2007-08-08",46.2676,48.2042,46.1354,47.6292,5475900.0],["2007-08-09",46.6311,47.3846,44.8729,46.6377,6551100.0],["2007-08-10",46.2345,46.2345,43.3263,44.9655,8839300.0],["2007-08-13",46.2676,46.2676,45.058,45.2629,9731900.0],["2007-08-14",45.4876,45.5207,43.0883,43.1214,6175100.0],["2007-08-15",42.9363,42.9429,40.9865,41.3236,8285300.0],["2007-08-16",41.1517,41.4491,39.0829,41.0261,13599300.0],["2007-08-17",42.8306,43.6237,41.7862,42.3018,7393200.0],["2007-08-20",42.196,42.5728,41.1187,41.3632,5804000.0],["2007-08-21",41.0724,41.3566,39.9157,40.2726,14435700.0],["2007-08-22",41.0195,42.2423,40.8675,41.6871,7982400.0],["2007-08-23",42.1894,42.6851,41.5086,42.0903,5068600.0],["2007-08-24",42.0242,42.6058,41.8523,42.5001,4939500.0],["2007-08-27",42.4935,42.6389,42.0308,42.2225,2527200.0],["2007-08-28",40.1933,41.2905,40.0215,40.4247,11222900.0],["2007-08-29",40.5172,40.6229,39.724,40.3189,8252900.0],["2007-08-30",39.8761,40.3123,39.2019,39.3142,6655400.0],["2007-08-31",40.1999,40.7948,40.0347,40.5568,5761500.0],["2007-09-04",40.7948,41.8193,40.5568,41.4161,4754100.0],["2007-09-05",40.8477,41.1781,40.4114,40.96,5210600.0],["2007-09-06",40.9071,41.6408,40.9005,41.383,4117300.0],["2007-09-07",40.6956,41.2641,40.1272,40.2792,6367100.0],["2007-09-10",40.5304,40.689,39.4134,39.9818,3865000.0],["2007-09-11",40.3123,40.96,40.1867,40.418,4110200.0],["2007-09-12",40.2197,41.1253,40.1404,40.7882,3668200.0],["2007-09-13",41.1253,42.0308,41.0063,41.9515,4096100.0],["2007-09-14",41.74,43.0421,41.4227,42.8636,5783000.0],["2007-09-17",42.6323,42.7182,42.1366,42.467,4789200.0],["2007-09-18",42.824,44.4896,42.6191,44.3045,5914500.0],["2007-09-19",44.6085,45.5405,43.8947,44.8002,4662600.0],["2007-09-20",44.5887,44.7606,43.8683,43.9211,3154300.0],["2007-09-21",44.2913,44.4962,43.5774,44.2318,2850600.0],["2007-09-24",44.3376,44.6416,43.8088,43.9674,2232000.0],["2007-09-25",43.6766,44.5623,43.6237,44.0401,2700400.0],["2007-09-26",44.4169,45.058,44.1393,44.7011,3729300.0],["2007-09-27",45.0857,45.6958,44.9133,45.3244,3855800.0],["2007-09-28",45.3244,45.6825,44.9398,45.1984,1810500.0],["2007-10-01",45.026,46.7899,45.0061,46.7501,4613100.0],["2007-10-02",46.4186,46.4186,45.0525,45.2581,6014200.0],["2007-10-03",45.1321,45.7289,45.026,45.1653,3158600.0],["2007-10-04",45.4106,45.6096,45.0326,45.2382,2502000.0],["2007-10-05",44.9266,45.1918,44.29,44.6746,4964000.0],["2007-10-08",44.6082,45.3244,44.4292,44.9995,1950800.0],["2007-10-09",44.9199,45.8814,44.8072,45.8218,3677400.0],["2007-10-10",45.8218,46.6573,45.6361,46.4119,4170600.0],["2007-10-11",46.4915,47.4928,45.8549,46.4186,3702200.0],["2007-10-12",46.4186,46.6639,45.908,46.4053,3222900.0],["2007-10-15",46.213,46.2594,45.3244,45.709,4803600.0],["2007-10-16",47.0087,49.7143,45.7753,49.522,14854800.0],["2007-10-17",49.774,50.5697,47.9438,49.9,6816900.0],["2007-10-18",49.4689,50.2183,49.1705,50.1387,3910000.0],["2007-10-19",49.9795,51.014,49.0711,49.1573,4327500.0],["2007-10-22",48.64,50.1188,48.6002,50.0127,3430900.0],["2007-10-23",50.2249,51.1466,50.2249,51.1466,3117200.0],["2007-10-24",50.9676,50.9676,49.018,50.1785,7054500.0],["2007-10-25",50.3244,51.4915,49.7209,50.3973,5411100.0],["2007-10-26",51.4185,52.5525,50.5299,52.3204,4181000.0],["2007-10-29",52.3933,52.4662,51.2859,51.9357,2570900.0],["2007-10-30",51.9225,53.0564,51.571,52.1214,2800900.0],["2007-10-31",52.148,53.0498,51.4119,52.8973,3456300.0],["2007-11-01",52.002,52.075,48.8456,48.9053,7751300.0],["2007-11-02",49.2567,49.7408,47.7382,49.3496,5343500.0],["2007-11-05",48.7859,50.8615,48.0101,50.4106,5088300.0],["2007-11-06",50.7952,52.6387,50.4238,52.6055,4127000.0],["2007-11-07",52.0551,52.2275,50.4371,50.5432,4644700.0],["2007-11-08",50.7885,51.5843,49.1573,50.9875,5686600.0],["2007-11-09",48.8257,50.1652,47.5791,49.1241,9617100.0],["2007-11-12",48.9384,50.7222,48.713,49.5419,4476400.0],["2007-11-13",50.0591,52.022,49.8138,52.0087,5335700.0],["2007-11-14",52.148,52.3801,51.087,51.14,4355600.0],["2007-11-15",51.2726,51.3522,49.2567,49.7342,7275700.0],["2007-11-16",50.1254,51.0206,48.4477,50.0326,9320100.0],["2007-11-19",49.6148,50.7223,48.8987,50.5167,7343300.0],["2007-11-20",50.6957,51.9557,49.5021,51.3323,7122600.0],["2007-11-21",51.0074,51.4915,49.5286,50.2581,4485500.0],["2007-11-23",51.1002,51.8628,50.8151,51.5644,1543400.0],["2007-11-26",51.5644,51.949,48.9915,49.2368,4704200.0],["2007-11-27",49.4623,49.9132,48.3748,49.7276,4365600.0],["2007-11-28",49.9663,52.7978,49.7276,52.3204,6291900.0],["2007-11-29",52.0485,52.3403,50.8681,52.1015,3728200.0],["2007-11-30",52.831,54.376,52.4729,52.9768,5070800.0],["2007-12-03",53.1227,53.6201,51.3588,51.7368,3744400.0],["2007-12-04",51.3456,51.7832,50.9278,50.9809,3298400.0],["2007-12-05",51.392,51.77,49.9663,51.6705,3418700.0],["2007-12-06",51.6506,53.0697,51.2925,52.9437,2771000.0],["2007-12-07",53.1493,53.7527,52.5259,52.8376,2723300.0],["2007-12-10",52.8774,54.7076,52.8774,54.5352,2256900.0],["2007-12-11",54.7275,54.7275,51.4915,51.7103,3333100.0],["2007-12-12",52.7713,53.2686,50.8946,52.0883,3958400.0],["2007-12-13",51.7302,52.6453,51.1135,52.5591,2658700.0],["2007-12-14",52.38,52.9835,51.4185,51.4914,2296100.0],["2007-12-17",51.1665,52.2607,51.0604,51.3124,2367600.0],["2007-12-18",52.2673,52.2673,49.9928,51.3257,3136300.0],["2007-12-19",51.6639,52.5259,51.1002,51.8628,1998700.0],["2007-12-20",52.1413,53.1029,51.0538,52.6387,2473200.0],["2007-12-21",53.1559,54.0445,52.7183,53.3482,3327300.0],["2007-12-24",53.189,54.7076,53.0763,54.5286,896100.0],["2007-12-26",53.9782,54.5418,53.4808,54.0644,1283500.0],["2007-12-27",53.9715,54.6413,53.4676,53.5604,1557200.0],["2007-12-28",54.1922,54.385,53.454,53.6602,1506000.0],["2007-12-31",53.4008,54.5313,53.055,53.9993,1492500.0],["2008-01-02",53.7266,53.9261,52.0109,52.4565,2643700.0],["2008-01-03",54.9569,57.4973,54.804,56.7724,11043000.0],["2008-01-04",55.5488,57.5571,54.2853,54.4116,7661900.0],["2008-01-07",54.8505,55.7483,53.6801,54.7907,5477300.0],["2008-01-08",54.8771,56.2404,54.0326,54.1124,6376900.0],["2008-01-09",54.0525,55.8214,52.769,55.8148,5440900.0],["2008-01-10",55.2895,56.2936,53.3609,55.4291,5760700.0],["2008-01-11",54.8173,56.5264,54.2454,55.0634,5639500.0],["2008-01-14",55.4756,56.7924,54.0658,56.4333,5316300.0],["2008-01-15",53.8929,54.6577,51.9444,53.0816,8211900.0],["2008-01-16",52.7358,55.469,51.8713,54.1589,5086300.0],["2008-01-17",54.4249,55.2096,49.6302,49.8762,8616500.0],["2008-01-18",50.3218,51.1198,48.094,49.2644,8461100.0],["2008-01-22",46.5578,51.5587,46.5578,49.8031,7648000.0],["2008-01-23",49.5769,53.6801,47.7282,52.8355,8159900.0],["2008-01-24",53.2412,54.8173,52.3035,54.2919,7905000.0],["2008-01-25",54.917,54.917,51.7915,52.2171,5293100.0],["2008-01-28",52.2171,52.9552,51.2062,52.9552,3561000.0],["2008-01-29",53.2013,53.5671,52.0375,53.168,3842000.0],["2008-01-30",52.8954,55.2562,51.7183,53.2478,5153200.0],["2008-01-31",51.9976,55.1165,51.6186,54.6111,5432600.0],["2008-02-01",54.3052,56.1939,54.3052,55.8414,4337100.0],["2008-02-04",55.5289,55.8015,54.5646,55.0035,4155700.0],["2008-02-05",54.2919,54.9702,53.5205,53.7,4459300.0],["2008-02-06",53.0949,54.6444,52.5762,53.1547,4187100.0],["2008-02-07",53.0882,55.8348,52.789,55.2429,4664800.0],["2008-02-08",54.6909,55.6552,53.9262,54.8904,3089400.0],["2008-02-11",55.1963,56.3269,54.0259,55.5222,4160800.0],["2008-02-12",55.8015,56.5929,54.4316,55.3493,3276600.0],["2008-02-13",55.8281,56.0276,54.1057,55.223,3219000.0],["2008-02-14",55.1365,55.8281,54.4648,54.5047,3317000.0],["2008-02-15",54.8173,55.8148,53.9062,55.8082,2939900.0],["2008-02-19",56.2471,57.0318,54.651,55.2429,2759900.0],["2008-02-20",54.8439,56.5264,54.3983,56.4599,4183300.0],["2008-02-21",56.6195,56.6926,54.6909,54.7242,3258100.0],["2008-02-22",54.5313,54.8572,52.5496,54.3185,4909800.0],["2008-02-25",53.7134,55.6419,53.2412,55.3161,4146900.0],["2008-02-26",54.8373,55.6286,54.5713,55.0634,3788400.0],["2008-02-27",54.6244,56.0276,54.4781,55.2762,3451000.0],["2008-02-28",54.7707,55.2762,54.0791,54.3385,2147800.0],["2008-02-29",53.8397,53.8397,51.8447,52.237,3435800.0],["2008-03-03",51.7117,52.39,50.508,51.6651,3502500.0],["2008-03-04",51.2861,52.3035,50.6077,51.9378,4883900.0],["2008-03-05",52.2038,53.2345,51.2993,52.1306,3694600.0],["2008-03-06",51.8446,51.9577,50.508,50.5612,3997600.0],["2008-03-07",50.1555,51.8646,49.4107,50.7008,4216300.0],["2008-03-10",50.6543,51.2528,48.3267,48.3666,5808600.0],["2008-03-11",49.9161,52.0043,49.424,51.8447,6001900.0],["2008-03-12",51.6053,53.208,51.2595,51.5122,3115000.0],["2008-03-13",50.8272,53.1215,49.5836,52.7092,4397900.0],["2008-03-14",53.1747,53.2013,49.5038,50.621,5983600.0],["2008-03-17",46.5844,50.2885,46.3849,49.6834,7915000.0],["2008-03-18",51.1198,54.0392,50.5479,54.0392,6416100.0],["2008-03-19",55.0766,55.1498,51.858,52.1838,4330900.0],["2008-03-20",52.2503,55.6286,52.2503,55.5023,5480600.0],["2008-03-24",55.622,56.6661,54.7109,54.8639,5227000.0],["2008-03-25",54.3784,56.1872,53.6668,55.9146,3322300.0],["2008-03-26",54.7973,55.1564,53.5471,53.6069,4430500.0],["2008-03-27",53.6934,55.223,53.208,53.4939,3895700.0],["2008-03-28",53.9407,54.521,52.3068,52.4402,3011500.0],["2008-03-31",52.5269,53.5206,51.5331,52.6869,3932900.0],["2008-04-01",53.4472,56.6818,53.4472,56.5884,4127600.0],["2008-04-02",55.6547,56.7018,54.9478,55.6547,4196600.0],["2008-04-03",55.5213,56.5551,55.1945,56.1416,2851300.0],["2008-04-04",55.8348,56.6885,54.521,55.7881,4159100.0],["2008-04-07",56.5617,56.8952,54.9945,55.2412,3964600.0],["2008-04-08",54.9611,55.4213,54.1742,54.6077,3335200.0],["2008-04-09",54.5276,55.2746,52.987,53.2071,4426500.0],["2008-04-10",53.0737,54.1875,52.5335,53.2138,2857800.0],["2008-04-11",52.4735,54.3076,52.2934,52.907,2649400.0],["2008-04-14",52.4202,53.2472,51.2331,51.2597,3609900.0],["2008-04-15",52.3868,53.3272,45.7576,46.1711,22452800.0],["2008-04-16",46.1778,46.2378,44.1703,46.1577,13666300.0],["2008-04-17",45.9243,47.0648,45.104,46.898,6723000.0],["2008-04-18",47.7851,48.5587,45.6709,45.7109,6823200.0],["2008-04-21",45.3774,46.1644,44.5171,44.5638,6124900.0],["2008-04-22",44.6772,45.024,43.7568,43.7902,5195400.0],["2008-04-23",43.7902,44.7505,43.3567,44.3771,6292100.0],["2008-04-24",44.0236,46.5512,44.0236,46.2378,5982200.0],["2008-04-25",46.3645,48.0385,46.2378,47.9784,4789700.0],["2008-04-28",48.0185,48.6854,47.7317,48.4119,4252300.0],["2008-04-29",48.1318,48.9722,47.8517,48.5253,3414400.0],["2008-04-30",48.2519,49.2923,47.8317,48.1118,4266600.0],["2008-05-01",48.1385,50.5661,46.9714,50.1927,3850600.0],["2008-05-02",50.7862,51.98,49.7991,50.346,3148500.0],["2008-05-05",49.9325,50.286,48.8655,49.2456,2997000.0],["2008-05-06",48.5387,50.8262,48.1385,50.6328,3163400.0],["2008-05-07",50.7262,50.7995,49.1722,49.3523,4866900.0],["2008-05-08",49.1789,49.1789,48.1785,48.5053,5044600.0],["2008-05-09",48.2185,49.0922,47.9318,48.1652,2177000.0],["2008-05-12",48.0185,49.8458,47.3382,49.7991,2844000.0],["2008-05-13",48.9055,50.0659,47.1315,47.2448,5942000.0],["2008-05-14",47.765,48.9722,47.2448,48.7454,4905800.0],["2008-05-15",48.5587,49.8125,48.2652,49.7658,3335100.0],["2008-05-16",49.9459,49.9459,48.3119,48.512,3209700.0],["2008-05-19",48.5387,49.8925,48.2319,48.432,3138800.0],["2008-05-20",48.1852,48.6721,47.3249,47.5716,2954100.0],["2008-05-21",47.4716,48.2919,46.5379,46.5846,3993500.0],["2008-05-22",46.2311,47.685,46.0844,47.2182,3145300.0],["2008-05-23",46.9514,47.1314,46.5045,46.5379,2427200.0],["2008-05-27",46.6513,47.8584,46.6513,47.3916,1689800.0],["2008-05-28",47.4516,47.685,46.7713,47.4916,2523800.0],["2008-05-29",47.585,48.6921,47.4116,48.2052,1781400.0],["2008-05-30",48.4453,48.632,47.785,48.0318,1983000.0],["2008-06-02",47.8784,47.9518,46.6846,47.3916,3110100.0],["2008-06-03",47.5249,48.5387,47.1515,47.5916,8303900.0],["2008-06-04",46.5512,47.5183,46.1844,47.2381,26029600.0],["2008-06-05",47.6583,47.9518,46.6846,47.4583,7624200.0],["2008-06-06",46.5646,47.1982,45.3508,45.3641,7299300.0],["2008-06-09",46.0244,46.2511,43.7568,44.6505,6419500.0],["2008-06-10",44.4904,46.0577,44.3504,45.5108,7690800.0],["2008-06-11",46.1978,46.5379,45.3108,45.3374,6492700.0],["2008-06-12",45.2907,46.6846,45.1774,45.7176,5381900.0],["2008-06-13",46.3378,46.6179,45.3841,46.5913,4827900.0],["2008-06-16",46.3178,46.8313,45.5575,45.951,5083600.0],["2008-06-17",46.5312,46.6246,44.964,44.964,5060500.0],["2008-06-18",44.9639,45.1574,44.117,44.4037,8103800.0],["2008-06-19",44.4504,45.851,43.8702,45.7109,5901200.0],["2008-06-20",43.8302,46.2311,43.7835,45.1774,6486100.0],["2008-06-23",45.4441,45.4441,44.1703,44.3704,2890300.0],["2008-06-24",44.1837,46.0044,43.8369,45.2707,3631500.0],["2008-06-25",45.3574,46.4379,44.8039,45.144,4601700.0],["2008-06-26",44.1036,45.0373,43.9436,44.137,4180300.0],["2008-06-27",44.5252,44.6256,42.323,42.8451,8937900.0],["2008-06-30",42.7112,44.6992,42.3364,42.8317,3528100.0],["2008-07-01",42.2159,43.1196,41.2052,42.1825,7177000.0],["2008-07-02",42.7447,43.1664,41.1048,41.1517,5552700.0],["2008-07-03",41.3659,42.3498,40.6631,41.4997,2404800.0],["2008-07-07",41.6804,42.5774,38.8022,39.3444,8061000.0],["2008-07-08",40.1343,41.9549,39.0767,41.5131,9328600.0],["2008-07-09",41.6537,42.0017,39.5318,39.8665,6349200.0],["2008-07-10",40.0472,41.0044,39.1369,40.4154,5835600.0],["2008-07-11",39.4649,40.7835,38.7353,39.8665,5539500.0],["2008-07-14",40.2414,41.6068,36.8143,37.2828,8648300.0],["2008-07-15",39.003,42.0887,37.3364,39.9267,15363100.0],["2008-07-16",40.5559,44.6658,40.2413,44.4783,9471000.0],["2008-07-17",45.2749,46.6872,44.0433,46.0848,9871200.0],["2008-07-18",46.6671,46.8211,44.1771,46.7341,5689300.0],["2008-07-21",46.7407,47.1557,45.4355,45.6698,5445500.0],["2008-07-22",45.7635,49.7729,44.813,49.6926,7571600.0],["2008-07-23",49.5319,50.1009,47.0018,48.0861,7902600.0],["2008-07-24",48.046,48.9831,45.8639,46.1651,7248300.0],["2008-07-25",46.3659,47.9589,45.5627,47.236,5188900.0],["2008-07-28",46.7274,48.0928,45.0406,45.1812,4231400.0],["2008-07-29",45.402,48.548,45.2615,48.5078,6140100.0],["2008-07-30",48.5547,49.552,47.0553,48.2802,5553800.0],["2008-07-31",47.477,48.702,47.0085,47.9523,4971400.0],["2008-08-01",47.7448,48.4476,46.2253,47.805,3721300.0],["2008-08-04",47.631,47.7113,45.8773,46.9817,3257300.0],["2008-08-05",47.7381,49.3512,47.3298,49.1839,4044300.0],["2008-08-06",48.8961,49.4115,48.1196,48.7354,3651000.0],["2008-08-07",48.0058,48.9094,46.5533,46.8679,6094400.0],["2008-08-08",47.2361,48.3874,45.6363,47.9523,4073100.0],["2008-08-11",47.9054,49.5587,47.0888,48.8894,4460600.0],["2008-08-12",48.0393,48.2669,45.2883,45.7568,5147000.0],["2008-08-13",45.5025,46.0848,44.1236,44.6524,4882100.0],["2008-08-14",44.07,46.3124,43.9964,45.8237,4023600.0],["2008-08-15",46.0781,47.2829,45.6162,46.3525,3188200.0],["2008-08-18",46.5199,46.5199,44.8866,45.1209,2728700.0],["2008-08-19",44.7996,45.3284,43.1932,43.4542,4216800.0],["2008-08-20",43.3672,44.4516,42.7314,44.3512,3930600.0],["2008-08-21",42.7046,44.3311,42.7046,43.7956,3430700.0],["2008-08-22",44.2441,44.8465,43.5479,44.813,2935600.0],["2008-08-25",44.3311,44.6791,43.3538,43.4342,2994300.0],["2008-08-26",43.481,44.2575,43.1062,44.0433,2823700.0],["2008-08-27",43.1999,44.7728,43.1999,44.4583,2438200.0],["2008-08-28",44.9469,45.8974,44.4449,45.8371,3247400.0],["2008-08-29",45.2481,45.971,45.0138,45.2949,2260400.0],["2008-09-02",45.9978,46.9951,45.0205,45.8572,4422200.0],["2008-09-03",45.6765,46.8545,45.3887,46.299,4404400.0],["2008-09-04",45.5828,45.9108,44.3846,44.5854,4539900.0],["2008-09-05",44.0834,45.6162,43.3003,45.4288,4832400.0],["2008-09-08",47.4168,49.3646,46.9549,48.876,8169800.0],["2008-09-09",48.5346,49.3244,46.473,46.4931,6525800.0],["2008-09-10",46.7207,47.7381,45.3083,46.5868,5310400.0],["2008-09-11",46.1049,48.5949,44.7327,48.5279,5261800.0],["2008-09-12",47.8519,48.6216,46.9616,47.9924,5647300.0],["2008-09-15",45.6899,48.4208,45.6899,46.5399,11693000.0],["2008-09-16",44.1771,48.0727,44.0098,48.0259,8871500.0],["2008-09-17",46.888,47.1825,42.2494,43.3404,10855100.0],["2008-09-18",44.2307,45.9844,19.4714,39.4917,69037800.0],["2008-09-19",46.1049,46.1919,37.3899,40.4622,17995000.0],["2008-09-22",40.8237,44.4984,38.1463,38.8156,4661000.0],["2008-09-23",38.2132,38.4876,35.0405,36.165,6380900.0],["2008-09-24",37.41,37.41,33.347,35.5425,5743600.0],["2008-09-25",35.6295,40.161,34.9602,40.161,4711700.0],["2008-09-26",37.8183,40.4957,36.1248,40.4957,6102300.0],["2008-09-29",38.5738,38.6477,27.7207,29.5687,9726800.0],["2008-09-30",32.2232,39.5482,31.9477,38.2243,9427900.0],["2008-10-01",37.6464,38.1302,35.469,37.3372,5380800.0],["2008-10-02",38.2579,38.2579,34.8104,34.8373,4062100.0],["2008-10-03",36.0873,38.3049,27.8282,31.5579,9783000.0],["2008-10-06",29.9047,32.5054,24.6563,28.2247,9822800.0],["2008-10-07",30.2743,35.4489,26.847,26.847,10900200.0],["2008-10-08",25.5366,30.4625,24.9587,29.2999,14257900.0],["2008-10-09",30.6104,32.0821,27.5527,27.5527,11246100.0],["2008-10-10",26.2086,32.4248,25.7113,29.0311,13694100.0],["2008-10-13",31.242,33.5336,28.2314,32.492,7349700.0],["2008-10-14",36.4905,39.0106,35.3548,38.0966,16106600.0],["2008-10-15",35.4757,35.6169,31.2689,31.4705,12956600.0],["2008-10-16",32.0821,32.2568,26.1347,30.3012,14600800.0],["2008-10-17",29.441,29.9047,26.9008,27.3914,11861900.0],["2008-10-20",27.7341,28.1373,25.7786,26.8807,7601100.0],["2008-10-21",26.5178,28.6279,26.0406,26.6118,5633200.0],["2008-10-22",25.6441,26.8403,23.1174,24.2329,5641400.0],["2008-10-23",25.2141,25.4493,22.8889,25.0326,6913700.0],["2008-10-24",22.1362,25.839,22.1093,25.2745,6473000.0],["2008-10-27",24.1254,25.9465,23.9843,23.9843,4960600.0],["2008-10-28",25.3283,28.5204,23.5206,28.097,7924700.0],["2008-10-29",27.882,29.5822,27.0688,27.5325,6688000.0],["2008-10-30",29.2798,29.5687,27.4317,28.5204,6007600.0],["2008-10-31",28.5876,29.8442,27.9626,29.1319,4504000.0],["2008-11-03",29.347,29.8711,28.5876,29.4007,4744700.0],["2008-11-04",29.3469,31.4436,29.3469,31.0875,4967800.0],["2008-11-05",30.5499,32.0888,28.6145,28.7354,5246700.0],["2008-11-06",28.5943,29.9921,26.753,27.0554,6776900.0],["2008-11-07",27.2301,29.0849,27.1495,28.8766,4816100.0],["2008-11-10",29.0378,30.0055,26.8067,27.7072,4310000.0],["2008-11-11",27.472,30.1937,27.304,28.3389,9517500.0],["2008-11-12",27.2234,28.7825,26.2758,26.4976,4842500.0],["2008-11-13",26.9747,28.6951,23.9036,28.3793,7562800.0],["2008-11-14",27.6131,28.4196,25.7853,26.1347,4428500.0],["2008-11-17",25.7785,26.2557,24.6496,24.8108,3962800.0],["2008-11-18",24.5689,25.0326,23.03,24.0313,6716200.0],["2008-11-19",23.7827,24.2329,20.0866,20.3823,6981400.0],["2008-11-20",19.885,22.1698,18.8568,19.2802,8180100.0],["2008-11-21",20.0328,21.5583,18.9777,21.3567,8064700.0],["2008-11-24",22.6335,24.7974,21.5247,24.2531,7017300.0],["2008-11-25",25.7315,26.0339,23.9708,25.3686,6608200.0],["2008-11-26",23.991,27.4183,23.6886,27.3175,5778200.0],["2008-11-28",27.3175,28.5607,26.8134,28.2986,1833800.0],["2008-12-01",27.136,27.5527,23.6415,23.8095,5858900.0],["2008-12-02",24.1119,25.0393,22.9225,24.8176,4675000.0],["2008-12-03",24.6092,24.8176,23.3862,24.5958,6007600.0],["2008-12-04",24.5622,27.1427,24.1119,25.0796,5448000.0],["2008-12-05",24.3404,27.1427,23.6886,27.0688,6371500.0],["2008-12-08",27.882,29.851,27.5795,29.4813,5589700.0],["2008-12-09",29.0311,30.6775,27.7946,28.0903,6530100.0],["2008-12-10",28.4599,29.2932,27.3511,28.0634,4085900.0],["2008-12-11",27.5728,28.8765,25.7248,26.0541,5400500.0],["2008-12-12",25.2006,25.9533,22.6335,25.0259,12636700.0],["2008-12-15",25.3148,25.3148,23.1039,23.6819,5222100.0],["2008-12-16",24.1724,26.3834,23.5945,26.1549,8860400.0],["2008-12-17",26.1078,27.9156,25.5501,27.089,5645400.0],["2008-12-18",27.6871,27.9895,26.1146,26.249,4875700.0],["2008-12-19",25.4963,27.5459,25.4963,27.1159,4715200.0],["2008-12-22",27.0352,27.2234,24.9587,25.4224,3050500.0],["2008-12-23",26.175,26.1952,24.542,24.6092,3181700.0],["2008-12-24",25.2611,25.2611,24.1926,24.8848,820300.0],["2008-12-26",25.0528,25.1536,23.9775,24.0851,2244800.0],["2008-12-29",24.0918,24.3539,22.9292,24.0447,3153800.0],["2008-12-30",24.2139,25.4723,24.2071,25.4114,3919800.0],["2008-12-31",25.5399,26.8727,24.9987,26.6089,3110900.0],["2009-01-02",26.7374,28.0364,25.8714,27.8064,3261800.0],["2009-01-05",27.732,28.9295,27.4072,28.0973,4812000.0],["2009-01-06",28.9024,30.2758,28.1785,29.9511,4518200.0],["2009-01-07",29.0851,31.1824,28.0094,28.5641,7478400.0],["2009-01-08",28.3003,29.4031,28.0432,29.2407,5657700.0],["2009-01-09",29.2407,29.7684,27.8199,28.1176,3344200.0],["2009-01-12",28.077,28.1041,25.9662,26.3856,3951200.0],["2009-01-13",26.0473,26.7239,25.2558,26.2909,5781700.0],["2009-01-14",25.2287,25.6076,24.7822,25.0934,4550400.0],["2009-01-15",25.0393,26.6224,23.9839,25.7091,5707100.0],["2009-01-16",26.3991,26.5006,23.5982,24.5927,8907700.0],["2009-01-20",13.4567,13.6596,9.7627,10.0739,76692600.0],["2009-01-21",10.7369,12.178,10.3175,11.5488,47151500.0],["2009-01-22",11.542,14.8504,11.3932,14.1873,33548400.0],["2009-01-23",13.504,13.6461,11.9074,13.1252,22242700.0],["2009-01-26",13.3417,14.5392,12.9087,13.8558,13930800.0],["2009-01-27",14.167,14.5459,12.6719,13.274,14382100.0],["2009-01-28",15.4187,17.7257,15.324,17.4348,33937400.0],["2009-01-29",16.5823,17.4551,16.0343,16.2847,12577600.0],["2009-01-30",16.42,16.8665,15.439,15.7434,14124200.0],["2009-02-02",15.4863,16.1967,15.1142,15.9058,10523600.0],["2009-02-03",16.1494,16.5824,15.2969,16.3591,11233300.0],["2009-02-04",16.6838,17.083,15.581,16.3253,7794400.0],["2009-02-05",16.1155,18.9097,15.7299,18.6323,23098200.0],["2009-02-06",19.2141,21.9745,18.6255,20.6281,23864900.0],["2009-02-09",20.9191,21.1694,19.8839,20.6552,6944300.0],["2009-02-10",20.2019,20.6552,17.7731,18.0031,13513600.0],["2009-02-11",18.3143,19.6539,18.3143,19.2683,9768500.0],["2009-02-12",18.4902,18.8691,17.3942,18.6729,9751500.0],["2009-02-13",18.4699,18.842,18.0031,18.267,6707000.0],["2009-02-17",17.2792,17.3807,15.6893,15.7028,11485800.0],["2009-02-18",16.2373,16.3185,14.9924,16.0208,9139600.0],["2009-02-19",16.2441,16.7515,15.1413,15.1954,6428200.0],["2009-02-20",14.6406,15.6013,14.0723,15.3713,12558800.0],["2009-02-23",16.2914,16.4538,14.9721,15.0872,8869700.0],["2009-02-24",15.1887,18.382,14.573,17.9219,13819100.0],["2009-02-25",17.8204,18.3752,16.8191,17.4348,12341200.0],["2009-02-26",18.4361,20.026,17.9422,18.382,14861600.0],["2009-02-27",17.1033,18.267,16.2373,17.0965,9954700.0],["2009-03-02",15.3848,16.5147,14.5797,14.7827,12965800.0],["2009-03-03",15.5134,15.5472,13.9641,14.7556,13329000.0],["2009-03-04",15.2157,15.757,14.2279,15.0804,11975300.0],["2009-03-05",14.4174,14.5121,12.4554,13.0643,14783400.0],["2009-03-06",13.1455,13.822,11.7315,12.1645,12681400.0],["2009-03-09",11.8397,12.8072,11.4744,11.9141,11114900.0],["2009-03-10",12.9492,14.0994,12.4689,14.0791,12849500.0],["2009-03-11",14.1468,15.3578,13.6055,14.8571,11547900.0],["2009-03-12",14.8301,16.1899,14.0047,16.1358,13158900.0],["2009-03-13",16.2982,16.2982,14.6406,15.3307,12513100.0],["2009-03-16",15.6961,17.198,15.6216,15.6419,11601200.0],["2009-03-17",15.3916,17.3739,15.2495,17.313,11020600.0],["2009-03-18",17.0289,19.7486,16.7921,19.6539,17068500.0],["2009-03-19",19.8907,19.9922,18.1114,18.3008,12784600.0],["2009-03-20",18.3752,18.5579,16.6838,16.7041,12307800.0],["2009-03-23",17.9219,20.4387,17.6378,20.2763,14150900.0],["2009-03-24",19.796,21.7039,19.4509,19.7283,15736500.0],["2009-03-25",20.2966,21.3318,18.6661,20.1816,12925800.0],["2009-03-26",20.574,20.7364,19.5795,20.3778,11275600.0],["2009-03-27",20.256,21.4129,19.9651,20.7093,11993600.0],["2009-03-30",19.8228,20.3371,18.8888,18.9362,13299900.0],["2009-03-31",19.7483,21.4605,19.5588,20.8311,14136800.0],["2009-04-01",20.4386,21.6365,19.9107,20.662,13342200.0],["2009-04-02",22.1644,22.1982,20.3777,21.4267,18240000.0],["2009-04-03",21.5688,22.4757,21.1154,22.4554,10360700.0],["2009-04-06",21.9208,22.8615,21.156,22.4486,11792900.0],["2009-04-07",21.623,22.672,21.359,21.8463,11397700.0],["2009-04-08",21.1154,21.5891,20.4386,21.0409,12029200.0],["2009-04-09",22.3674,24.9392,21.6568,24.5805,19326500.0],["2009-04-13",23.8428,26.6514,23.3961,26.4145,11280100.0],["2009-04-14",25.7175,25.8461,23.2337,23.3691,14941400.0],["2009-04-15",22.9495,24.2624,22.3336,24.1541,10504200.0],["2009-04-16",24.3301,24.3504,21.5824,23.2066,18008100.0],["2009-04-17",23.4909,24.0255,22.2998,23.0848,12839900.0],["2009-04-20",22.3404,22.5366,20.6213,20.7432,13200800.0],["2009-04-21",19.146,24.4993,18.9565,24.4654,21372700.0],["2009-04-22",23.43,24.973,22.8547,23.0036,17055600.0],["2009-04-23",23.3488,25.1422,22.8615,24.9053,11735800.0],["2009-04-24",25.0407,25.6769,23.8631,25.1625,13297800.0],["2009-04-27",24.3639,25.0407,23.4435,23.7481,11021800.0],["2009-04-28",22.963,23.342,22.4351,22.672,11368100.0],["2009-04-29",23.0171,23.7413,22.8412,23.2134,10960200.0],["2009-04-30",23.5315,23.5315,22.672,23.0983,10623400.0],["2009-05-01",22.9224,23.5585,22.7261,23.2337,5815400.0],["2009-05-04",23.6668,25.4603,23.4164,25.2776,13391700.0],["2009-05-05",24.6143,24.9189,23.5992,23.8293,10349800.0],["2009-05-06",24.5602,27.159,24.1135,26.4822,16241700.0],["2009-05-07",28.6411,28.7291,24.77,25.6024,19339600.0],["2009-05-08",27.3485,29.7781,26.3401,29.6089,18148900.0],["2009-05-11",28.6344,28.9051,26.2251,26.313,13431300.0],["2009-05-12",26.6853,26.9221,24.8377,25.9882,11925400.0],["2009-05-13",26.286,26.6514,24.6008,24.9256,12912300.0],["2009-05-14",24.9053,26.9898,24.7023,26.5499,11220400.0],["2009-05-15",26.4958,26.6582,25.7039,26.0626,8316700.0],["2009-05-18",25.8122,28.3298,25.8055,28.2825,27544300.0],["2009-05-19",28.6885,30.0353,28.1606,29.2435,59529400.0],["2009-05-20",29.8187,30.103,27.7275,28.005,23126500.0],["2009-05-21",27.9305,29.4803,27.8019,29.3044,16550000.0],["2009-05-22",28.966,29.4127,28.5261,29.0134,7938800.0],["2009-05-26",28.6817,30.0285,28.4855,30.015,10810400.0],["2009-05-27",29.9812,30.4549,29.1081,29.257,11335100.0],["2009-05-28",29.5819,30.4481,29.5683,30.2451,9101700.0],["2009-05-29",30.5226,31.5039,29.8323,31.4362,11119800.0],["2009-06-01",31.7679,32.316,31.2197,31.5174,11342600.0],["2009-06-02",31.1317,32.0995,31.0911,31.8085,7848300.0],["2009-06-03",31.5784,31.7137,30.5835,31.0843,6840200.0],["2009-06-04",31.1588,33.162,31.1317,33.1282,8808000.0],["2009-06-05",33.1688,33.2974,31.5107,31.9912,8376600.0],["2009-06-08",31.6054,32.5935,31.4092,32.0859,7054500.0],["2009-06-09",32.5258,32.9319,31.9167,32.6612,6116300.0],["2009-06-10",32.7356,32.7356,31.2738,31.7272,6648700.0],["2009-06-11",31.7002,32.8033,31.5987,32.1942,6474500.0],["2009-06-12",31.9303,32.4108,31.7543,32.1875,4130000.0],["2009-06-15",31.9776,32.1468,31.1858,31.3144,4973000.0],["2009-06-16",31.5986,31.7611,30.2519,30.4617,6118300.0],["2009-06-17",30.4481,31.4362,29.7646,30.6241,7550700.0],["2009-06-18",30.6647,31.6393,30.306,31.5242,6672900.0],["2009-06-19",31.7611,32.6003,31.3821,32.4582,8674400.0],["2009-06-22",32.0792,32.1198,30.0082,30.0488,8967000.0],["2009-06-23",30.3128,31.0166,30.0353,30.3466,6934600.0],["2009-06-24",30.6376,31.91,30.3466,31.4971,5590800.0],["2009-06-25",31.267,32.228,31.0302,32.1333,4934100.0],["2009-06-26",31.9709,32.9454,31.8152,32.7086,6084300.0],["2009-06-29",31.9436,33.0538,31.876,32.8304,7822000.0],["2009-06-30",33.1283,33.1283,31.551,31.9504,6617500.0],["2009-07-01",32.1467,32.3363,31.6729,32.052,5095800.0],["2009-07-02",31.7,32.2144,31.2938,31.2938,5612700.0],["2009-07-06",31.0569,31.5646,30.759,31.5375,7086900.0],["2009-07-07",31.4224,31.4969,30.292,30.3461,6215800.0],["2009-07-08",30.6034,30.7929,28.9788,30.0347,9259600.0],["2009-07-09",30.3935,31.1923,30.0483,30.5695,6063600.0],["2009-07-10",30.2717,30.4477,29.1886,29.5541,6091900.0],["2009-07-13",29.8384,31.5646,29.7843,31.4969,7388300.0],["2009-07-14",31.1178,31.5172,30.9012,31.2397,5912700.0],["2009-07-15",31.8218,32.6138,31.612,32.1738,8354500.0],["2009-07-16",31.903,32.5867,31.7135,32.3363,4991300.0],["2009-07-17",32.3159,32.7289,31.903,32.5664,5547600.0],["2009-07-20",32.7424,33.3516,32.2483,33.0403,6274300.0],["2009-07-21",32.3972,33.0132,31.0366,31.7676,13998500.0],["2009-07-22",30.8741,32.5529,30.8741,32.052,7579700.0],["2009-07-23",32.2415,33.0741,31.5917,32.9523,7708600.0],["2009-07-24",33.1486,33.2772,32.1873,33.0538,4935600.0],["2009-07-27",33.0064,33.8119,32.6138,32.7289,6109000.0],["2009-07-28",32.4378,32.8236,31.7609,32.2686,4629500.0],["2009-07-29",32.1806,32.8439,31.9233,32.7289,4114500.0],["2009-07-30",33.0944,33.9067,32.9184,33.2636,4576000.0],["2009-07-31",33.2095,34.2384,32.8981,34.0489,6842600.0],["2009-08-03",34.5362,35.4568,34.3602,35.4433,5966700.0],["2009-08-04",35.3891,36.6685,35.159,36.6008,7090400.0],["2009-08-05",36.6888,37.1017,36.1947,36.858,5517900.0],["2009-08-06",37.4131,37.5417,35.5313,35.7953,7633500.0],["2009-08-07",35.9307,36.8445,35.8291,36.4587,6025400.0],["2009-08-10",36.2285,36.6279,34.6987,35.5855,7038900.0],["2009-08-11",35.1996,35.4704,34.2181,34.2993,5064400.0],["2009-08-12",34.2925,35.6667,34.2925,35.1793,4941800.0],["2009-08-13",35.5516,35.7344,34.5971,35.2741,2943800.0],["2009-08-14",35.159,35.3011,34.2993,34.5227,3755400.0],["2009-08-17",33.6224,33.9676,33.2027,33.3313,4692200.0],["2009-08-18",33.4735,34.895,33.2907,34.7122,4420900.0],["2009-08-19",34.0624,35.0575,33.7849,34.7055,3221300.0],["2009-08-20",34.7731,36.7091,34.7731,36.5941,4813900.0],["2009-08-21",36.8174,37.0544,35.9239,36.2285,5288700.0],["2009-08-24",36.4587,36.9867,35.9307,36.0796,4280600.0],["2009-08-25",36.4993,37.0476,36.1879,36.7091,4262400.0],["2009-08-26",36.5534,36.8242,35.8968,36.1947,4113500.0],["2009-08-27",36.1473,36.2827,35.4636,36.1676,3105600.0],["2009-08-28",36.3571,36.479,35.6261,35.863,3024100.0],["2009-08-31",35.0913,35.9984,34.9965,35.5245,3502000.0],["2009-09-01",35.4298,36.2556,33.8796,33.9406,6319900.0],["2009-09-02",34.0015,34.5565,33.7239,33.8526,4826800.0],["2009-09-03",34.1572,34.4415,33.6833,34.3941,3563200.0],["2009-09-04",34.6039,35.0575,34.3941,35.0101,2802400.0],["2009-09-08",35.4365,35.6937,34.6378,35.4094,3071500.0],["2009-09-09",35.4839,36.0728,35.0304,36.0051,4517300.0],["2009-09-10",35.9239,36.5737,35.2808,36.5128,4941900.0],["2009-09-11",36.5264,36.6144,35.687,35.6938,3156300.0],["2009-09-14",35.3688,36.2556,35.2335,36.0796,4899700.0],["2009-09-15",36.1067,36.5534,35.6464,35.9984,4068100.0],["2009-09-16",36.0119,37.0814,36.0119,37.0273,4045200.0],["2009-09-17",36.7768,37.3657,36.2556,36.4113,3512400.0],["2009-09-18",36.5331,37.0747,36.5128,36.8174,4280900.0],["2009-09-21",36.2759,36.6008,35.335,35.3756,4248400.0],["2009-09-22",35.8968,36.1134,35.5245,36.0593,3715400.0],["2009-09-23",36.127,36.127,34.2722,34.2858,5193300.0],["2009-09-24",34.5769,35.0101,33.8932,34.7122,6346200.0],["2009-09-25",34.4888,35.1928,34.1098,34.807,3807200.0],["2009-09-28",34.983,35.7885,34.8544,35.7614,3302500.0],["2009-09-29",35.8088,36.0594,35.3417,35.6531,3094800.0],["2009-09-30",35.9104,36.0458,35.1995,35.6125,4116300.0],["2009-10-01",35.4162,35.6531,34.1027,34.1772,4825700.0],["2009-10-02",33.6017,35.0235,33.446,34.4683,5051700.0],["2009-10-05",34.861,35.4906,34.5631,35.4568,2938300.0],["2009-10-06",35.6531,36.2083,35.213,35.7547,3453000.0],["2009-10-07",35.4974,36.1541,35.4974,36.039,3119200.0],["2009-10-08",36.3911,36.8989,36.1541,36.425,4337500.0],["2009-10-09",36.3098,37.366,36.2625,37.3525,4066800.0],["2009-10-12",37.7316,37.8264,36.9666,37.3186,2465900.0],["2009-10-13",37.1223,37.1562,36.0661,36.2218,3678300.0],["2009-10-14",36.8921,37.0681,35.4771,36.3505,6887100.0],["2009-10-15",36.1541,37.3864,36.1541,37.0681,4551100.0],["2009-10-16",36.5942,36.6484,35.7682,35.8292,3806700.0],["2009-10-19",36.0187,36.4182,35.2537,35.3755,4445300.0],["2009-10-20",34.3261,34.6308,31.9768,32.3898,21595300.0],["2009-10-21",32.6064,33.2632,30.8529,31.0628,15231900.0],["2009-10-22",31.2388,31.6789,30.7378,31.6044,10908500.0],["2009-10-23",31.9361,32.2205,30.7987,30.9409,6959100.0],["2009-10-26",31.0357,31.144,29.9863,30.1284,5822300.0],["2009-10-27",30.1488,30.5076,29.1738,29.2821,6020000.0],["2009-10-28",29.2077,29.5733,28.727,28.8285,6291300.0],["2009-10-29",29.1061,30.2909,29.0587,30.142,6914200.0],["2009-10-30",29.9456,29.9456,28.1312,28.4223,8551400.0],["2009-11-02",28.578,29.0587,28.0702,28.7405,5404100.0],["2009-11-03",28.2598,29.0181,28.0838,28.578,4766400.0],["2009-11-04",28.7337,29.0926,27.3932,27.5151,7511200.0],["2009-11-05",27.6369,29.0249,27.2036,28.9842,8376700.0],["2009-11-06",28.4358,29.1738,27.9687,28.0635,6322000.0],["2009-11-09",28.4494,29.6274,28.3681,29.6071,6323200.0],["2009-11-10",29.4785,29.6207,28.8488,29.0452,4791300.0],["2009-11-11",29.3837,29.5394,28.4358,28.5916,6617600.0],["2009-11-12",28.5239,28.666,27.4067,27.5286,8024400.0],["2009-11-13",27.6302,27.8333,27.251,27.3864,7642200.0],["2009-11-16",27.6843,28.2192,27.3864,27.5489,9565100.0],["2009-11-17",27.7791,28.7744,27.7791,28.3411,7873600.0],["2009-11-18",28.6728,29.0046,28.6593,28.9301,6194800.0],["2009-11-19",28.7134,29.1129,27.9348,28.226,5565700.0],["2009-11-20",28.0567,28.4088,27.3864,27.6234,5997600.0],["2009-11-23",28.0838,28.5374,27.7926,28.2598,4825400.0],["2009-11-24",28.0228,28.2598,27.6166,28.1379,3355600.0],["2009-11-25",28.0838,28.314,27.9213,27.9619,4650100.0],["2009-11-27",27.163,27.7182,26.8786,27.2172,3384200.0],["2009-11-30",27.3255,28.0499,27.2307,27.9619,6625900.0],["2009-12-01",28.2666,28.9436,28.2056,28.9233,6920800.0],["2009-12-02",28.9098,29.2821,28.5239,29.14,5755500.0],["2009-12-03",29.4311,29.4514,27.7791,27.8604,5491300.0],["2009-12-04",28.4765,28.6593,27.8603,28.2192,5400000.0],["2009-12-07",28.1109,28.3681,27.5354,27.6505,4834400.0],["2009-12-08",27.5963,27.8807,27.4203,27.5828,3531400.0],["2009-12-09",27.6031,27.8604,27.4203,27.7588,4039900.0],["2009-12-10",27.7859,28.1176,27.2713,27.4609,6801800.0],["2009-12-11",27.5895,27.664,26.574,26.6755,9681600.0],["2009-12-14",27.0005,27.0344,26.6417,27.0344,5829500.0],["2009-12-15",26.8651,27.1021,26.7974,26.9463,5785500.0],["2009-12-16",27.0818,27.427,26.8448,27.2104,5112200.0],["2009-12-17",27.075,27.5692,26.8786,26.899,6031500.0],["2009-12-18",27.5895,28.2733,27.5421,28.165,7726900.0],["2009-12-21",28.2801,28.6457,28.2124,28.6119,3976100.0],["2009-12-22",28.8759,29.8441,28.5441,29.6951,6743700.0],["2009-12-23",29.8576,30.318,29.641,30.2232,5930100.0],["2009-12-24",30.23,30.5753,30.0404,30.4602,1506900.0],["2009-12-28",30.6701,30.6701,29.905,30.0404,2826600.0],["2009-12-29",30.2097,30.3316,29.7628,29.7628,3048300.0],["2009-12-30",29.4852,29.9389,29.3904,29.7222,2412600.0],["2009-12-31",29.7154,29.8983,29.4581,29.4852,1936100.0],["2010-01-04",29.668,30.3249,29.492,30.1082,3440300.0],["2010-01-05",30.1488,30.4739,29.8103,30.1692,3992500.0],["2010-01-06",30.0676,30.2504,29.5597,29.668,4062100.0],["2010-01-07",30.0337,30.3791,29.7832,30.203,5273100.0],["2010-01-08",30.3114,31.0698,30.0608,30.8193,6038000.0],["2010-01-11",31.0766,31.2188,29.9389,30.0405,4260000.0],["2010-01-12",29.7358,30.3723,29.7358,29.9321,3432600.0],["2010-01-13",30.1353,30.3181,29.5597,30.2098,2741000.0],["2010-01-14",30.0202,30.0811,29.2482,29.6545,4268500.0],["2010-01-15",29.4717,29.8644,28.7945,28.896,6887100.0],["2010-01-19",28.7877,29.343,28.747,29.2549,6995200.0],["2010-01-20",29.7222,31.7064,29.7154,31.3407,12516300.0],["2010-01-21",31.2933,31.7606,30.7109,30.7922,8060100.0],["2010-01-22",30.7448,31.0495,29.1534,29.3633,6370300.0],["2010-01-25",29.6951,30.0811,29.2346,29.7561,3559200.0],["2010-01-26",29.7222,30.027,28.7674,29.1737,5314700.0],["2010-01-27",29.0382,30.2098,28.9163,30.1421,5125200.0],["2010-01-28",30.3114,30.3114,29.2143,29.6816,4129400.0],["2010-01-29",29.8983,30.1488,28.8554,29.0382,5285700.0],["2010-02-01",29.3024,29.9457,29.1805,29.9051,4831700.0],["2010-02-02",29.9051,30.3114,29.6951,30.1827,5885200.0],["2010-02-03",30.0676,30.2098,29.8644,30.0676,4762400.0],["2010-02-04",29.8103,30.0337,29.1195,29.1669,7108400.0],["2010-02-05",29.3159,29.5462,28.4559,29.3565,8363900.0],["2010-02-08",29.3362,30.0066,29.0518,29.1195,5983200.0],["2010-02-09",29.4581,30.0405,29.3362,29.9457,8471100.0],["2010-02-10",29.9457,30.6974,29.7899,30.2301,5670300.0],["2010-02-11",30.2369,30.6771,29.8847,30.5078,4879600.0],["2010-02-12",30.1895,30.4129,29.8712,30.2166,5845700.0],["2010-02-16",30.3452,30.8599,30.1082,30.7922,5037100.0],["2010-02-17",30.7312,30.7786,30.1488,30.3655,4456800.0],["2010-02-18",30.1624,30.6906,30.1218,30.6297,5354600.0],["2010-02-19",30.6635,32.2008,30.6161,31.5845,9715600.0],["2010-02-22",31.6522,31.9299,31.4152,31.6793,5888600.0],["2010-02-23",31.5642,31.8012,30.9073,31.0563,5167200.0],["2010-02-24",30.203,31.0157,30.1015,30.7312,8404500.0],["2010-02-25",30.0744,30.5078,29.8847,30.4671,7236500.0],["2010-02-26",30.3994,30.589,30.0879,30.413,4911700.0],["2010-03-01",30.501,30.6229,30.2843,30.4536,3332500.0],["2010-03-02",30.5552,30.8396,30.4468,30.4942,3427000.0],["2010-03-03",30.5145,30.8802,30.3723,30.4197,2751200.0],["2010-03-04",30.5145,30.65,30.291,30.5416,3835700.0],["2010-03-05",30.799,31.0969,30.5213,30.9073,3927800.0],["2010-03-08",30.9953,31.2188,30.6432,30.8057,4222400.0],["2010-03-09",30.7583,31.3204,30.65,31.0021,3886100.0],["2010-03-10",31.1511,31.1511,30.5348,30.6838,5213500.0],["2010-03-11",30.6771,30.6974,30.1759,30.4942,3873100.0],["2010-03-12",30.6432,30.738,30.1353,30.2369,3986900.0],["2010-03-15",30.0202,30.3249,29.6884,30.1556,2945400.0],["2010-03-16",30.2437,30.6229,29.9322,30.5349,5488200.0],["2010-03-17",30.9682,31.6387,30.6229,31.3339,5726000.0],["2010-03-18",31.422,31.4287,30.9953,31.3136,3736200.0],["2010-03-19",31.1172,31.5506,30.9953,31.1172,4840900.0],["2010-03-22",31.0021,31.1172,30.7109,30.9412,4227700.0],["2010-03-23",30.975,31.273,30.8531,31.2595,3665500.0],["2010-03-24",31.0563,31.2865,30.7245,30.7245,3975300.0],["2010-03-25",30.9344,32.1059,30.8599,31.1917,5512000.0],["2010-03-26",31.2595,31.808,31.0834,31.2595,3392700.0],["2010-03-29",31.4965,31.9028,31.1985,31.3339,3042300.0],["2010-03-30",31.2933,31.3746,30.9208,31.0088,3781100.0],["2010-03-31",30.8259,30.9478,30.4331,30.5753,5739200.0],["2010-04-01",30.8734,31.2933,30.8192,31.1375,5157700.0],["2010-04-05",31.3136,31.4491,31.063,31.3949,4020300.0],["2010-04-06",31.3814,31.7268,31.1307,31.571,4923600.0],["2010-04-07",31.571,31.6455,31.361,31.4355,4159100.0],["2010-04-08",31.273,31.483,31.0156,31.4152,3751900.0],["2010-04-09",31.5642,32.0519,31.3339,31.8081,4853000.0],["2010-04-12",32.0384,32.8512,31.9706,32.5599,6115100.0],["2010-04-13",32.6344,33.0544,32.3161,32.4109,5413400.0],["2010-04-14",32.7902,32.7902,31.8487,32.4109,8091000.0],["2010-04-15",32.4313,32.7361,32.3432,32.4787,3816400.0],["2010-04-16",32.377,32.5125,31.0291,31.4965,8205600.0],["2010-04-19",31.5236,32.2822,31.3204,32.0045,6393300.0],["2010-04-20",30.8192,31.1375,30.108,30.6702,15816700.0],["2010-04-21",30.5076,30.5144,29.2206,29.5796,9492600.0],["2010-04-22",29.2613,30.1486,29.1664,30.0673,7571600.0],["2010-04-23",30.0267,30.2976,29.776,30.1283,5775700.0],["2010-04-26",29.9928,30.0673,29.5864,29.6338,5513500.0],["2010-04-27",29.3832,29.8777,28.9226,28.9768,7172200.0],["2010-04-28",29.2884,29.7489,29.1597,29.4916,5406500.0],["2010-04-29",29.7625,30.108,29.5661,30.0199,4620100.0],["2010-04-30",29.837,29.986,29.4238,29.4645,6039400.0],["2010-05-03",29.4712,29.7015,29.4238,29.6609,4462200.0],["2010-05-04",29.18,29.4916,28.6313,28.8616,6004200.0],["2010-05-05",28.3604,29.7422,28.3062,29.4035,7915300.0],["2010-05-06",29.3155,30.2434,27.2428,28.5297,11345000.0],["2010-05-07",28.4552,29.0919,27.8388,28.0014,9491400.0],["2010-05-10",29.0039,29.3561,28.7668,29.3155,5958100.0],["2010-05-11",28.821,29.4577,28.821,28.9971,5106800.0],["2010-05-12",29.0784,29.1597,28.821,28.9903,6078400.0],["2010-05-13",28.8955,29.0581,28.3807,28.3875,5896600.0],["2010-05-14",28.0217,28.3943,27.7372,28.1978,6285000.0],["2010-05-17",28.2114,28.4078,27.5205,28.1369,4534800.0],["2010-05-18",28.3469,28.401,27.3308,27.4866,5664700.0],["2010-05-19",27.4189,27.893,26.9041,27.5002,5385600.0],["2010-05-20",26.9041,27.1818,26.3961,26.4232,7045500.0],["2010-05-21",26.0236,27.0396,25.9084,26.8567,8708900.0],["2010-05-24",26.8702,26.8702,26.1252,26.1387,4244000.0],["2010-05-25",25.6239,26.3758,25.3869,26.3351,7755200.0],["2010-05-26",26.6806,26.6806,25.8542,25.9355,5447600.0],["2010-05-27",26.4503,26.6332,26.1116,26.5113,6861800.0],["2010-05-28",26.4097,26.5587,25.7255,25.8542,5511400.0],["2010-06-01",25.6646,25.8678,25.0753,25.0753,4500100.0],["2010-06-02",25.1972,26.0168,25.1633,25.9965,5427400.0],["2010-06-03",26.2606,26.4774,26.071,26.3555,5731100.0],["2010-06-04",25.6984,25.6984,24.6011,24.7095,7684700.0],["2010-06-07",24.8992,25.0753,24.5266,24.574,6838700.0],["2010-06-08",24.7027,25.0075,24.3302,24.9669,5767100.0],["2010-06-09",25.1701,25.4681,24.6486,24.7231,4613100.0],["2010-06-10",25.1227,25.4478,24.7502,25.4343,5543600.0],["2010-06-11",25.0753,25.5359,25.0753,25.5223,2894600.0],["2010-06-14",25.6781,25.8339,25.0685,25.0821,4692200.0],["2010-06-15",25.1904,26.1048,25.1701,26.071,6124100.0],["2010-06-16",25.9152,26.0981,25.6104,25.8407,3894500.0],["2010-06-17",25.8949,25.9558,25.1904,25.4478,4142300.0],["2010-06-18",25.5697,25.6036,25.0143,25.1972,7297600.0],["2010-06-21",25.5494,25.6172,25.0617,25.1769,5040900.0],["2010-06-22",25.2378,25.3869,24.6147,24.6621,4624400.0],["2010-06-23",24.635,24.7705,24.1135,24.2557,7182500.0],["2010-06-24",24.1338,24.2083,23.558,23.6122,8866600.0],["2010-06-25",24.1135,24.6147,23.7477,24.2692,11301000.0],["2010-06-28",24.425,24.425,23.8019,23.917,5215300.0],["2010-06-29",23.4292,23.6392,22.8736,23.0024,8298300.0],["2010-06-30",22.8669,23.3276,22.8533,22.9143,6132600.0],["2010-07-01",22.8533,23.0295,21.9996,22.5484,8025400.0],["2010-07-02",22.7381,22.7381,21.9996,22.23,5083000.0],["2010-07-06",22.5891,22.982,22.3451,22.5891,6092800.0],["2010-07-07",24.4387,25.0824,24.2219,24.8181,17720300.0],["2010-07-08",25.0621,25.2315,24.1067,24.6488,8912500.0],["2010-07-09",24.6962,25.2314,24.4116,25.2111,5469200.0],["2010-07-12",25.2043,25.2585,24.852,25.1501,3267700.0],["2010-07-13",25.4415,26.0716,25.3127,25.9767,7417200.0],["2010-07-14",25.8209,25.9429,25.3331,25.4618,5634700.0],["2010-07-15",25.4415,25.7125,24.9266,25.638,5182600.0],["2010-07-16",25.4686,25.5702,24.9469,25.0079,6193300.0],["2010-07-19",25.0011,25.4483,24.791,25.306,5213100.0],["2010-07-20",24.6691,26.9524,24.6284,26.783,11279600.0],["2010-07-21",27.0676,27.0676,25.5567,25.6651,8479700.0],["2010-07-22",25.9429,26.5391,25.9429,26.4646,5106000.0],["2010-07-23",26.3833,27.1421,26.1732,26.9592,4661400.0],["2010-07-26",26.9592,27.0405,26.6678,26.8982,3821800.0],["2010-07-27",27.0201,27.2234,26.3968,26.4239,5277600.0],["2010-07-28",26.3765,26.7424,26.1597,26.3358,3379300.0],["2010-07-29",26.5933,26.8711,26.2206,26.4375,3019000.0],["2010-07-30",26.1326,26.5459,26.0377,26.3697,3408500.0],["2010-08-02",26.7898,27.2505,26.6543,27.176,3343200.0],["2010-08-03",27.1014,27.2708,26.8033,27.0066,3587400.0],["2010-08-04",27.0405,27.1014,26.6949,27.0811,3515400.0],["2010-08-05",26.8914,27.1014,26.7288,27.0676,2458900.0],["2010-08-06",26.722,26.8033,26.0648,26.4781,4862200.0],["2010-08-09",26.6475,26.9321,26.3223,26.8237,3156700.0],["2010-08-10",26.5526,26.7965,26.3832,26.5255,3155800.0],["2010-08-11",26.0851,26.1868,25.184,25.306,5539500.0],["2010-08-12",25.1366,25.394,25.035,25.2721,3406200.0],["2010-08-13",25.2314,25.5905,25.2111,25.2585,3190500.0],["2010-08-16",25.1434,25.2789,24.8317,25.1434,3020900.0],["2010-08-17",25.4483,26.2274,25.2789,25.9429,5573800.0],["2010-08-18",25.9835,26.3223,25.8209,26.0242,3723800.0],["2010-08-19",25.8412,25.9022,24.9266,25.0756,4991500.0],["2010-08-20",24.9401,25.1027,24.6555,24.9943,3097100.0],["2010-08-23",25.1908,25.2721,24.6759,24.6826,2194900.0],["2010-08-24",24.4048,24.52,23.7341,23.9306,7716600.0],["2010-08-25",23.8018,24.039,23.5308,23.9916,4862700.0],["2010-08-26",23.9645,24.1406,23.3818,23.6257,5864300.0],["2010-08-27",23.8222,24.3032,23.497,24.2897,5619500.0],["2010-08-30",24.1406,24.2897,23.6189,23.6392,3325400.0],["2010-08-31",23.5308,23.856,23.2869,23.768,4158000.0],["2010-09-01",24.1067,24.7572,23.9848,24.7301,5519800.0],["2010-09-02",24.6555,24.7368,24.3642,24.6826,3517300.0],["2010-09-03",24.9604,25.7396,24.9604,25.6922,4211500.0],["2010-09-07",25.4957,25.516,24.852,24.8656,2787600.0],["2010-09-08",24.9198,25.5228,24.9198,25.2721,2476700.0],["2010-09-09",25.7396,26.0513,25.5025,25.9225,4668100.0],["2010-09-10",25.9158,26.18,25.6651,25.6989,3249900.0],["2010-09-13",26.3562,26.5323,26.0716,26.302,3503400.0],["2010-09-14",26.2206,26.2206,25.6922,25.9022,3741200.0],["2010-09-15",25.726,26.39,25.577,26.3223,2670600.0],["2010-09-16",26.1461,26.2545,25.9835,26.18,2598800.0],["2010-09-17",26.4036,26.4104,25.7531,25.8886,4132300.0],["2010-09-20",26.0106,26.8846,25.9428,26.7762,3851200.0],["2010-09-21",26.9456,26.9795,26.0919,26.18,3299400.0],["2010-09-22",26.0309,26.2681,25.3873,25.577,4040800.0],["2010-09-23",25.2856,25.5702,25.1027,25.1908,4115400.0],["2010-09-24",25.6854,26.0309,25.6312,25.9632,3714000.0],["2010-09-27",25.9361,26.1664,25.6922,25.8683,3729700.0],["2010-09-28",25.9428,25.9564,25.3398,25.726,3451700.0],["2010-09-29",25.5363,25.6244,25.1432,25.3059,4160900.0],["2010-09-30",25.4888,26.2818,25.4888,25.5227,5802600.0],["2010-10-01",25.8413,26.2004,25.6854,25.8955,3601600.0],["2010-10-04",25.8684,25.9904,25.2855,25.4414,2720700.0],["2010-10-05",25.7531,26.3089,25.516,26.2276,4128600.0],["2010-10-06",26.2479,26.4715,26.1462,26.458,2961200.0],["2010-10-07",26.5867,26.6613,26.1327,26.2072,2596100.0],["2010-10-08",26.336,26.5054,26.1123,26.4241,3540800.0],["2010-10-11",26.4309,26.9053,26.4038,26.7697,2795300.0],["2010-10-12",26.6681,26.9256,26.3292,26.8782,3542700.0],["2010-10-13",27.0544,27.4136,26.8172,27.217,5054400.0],["2010-10-14",27.1763,27.2577,26.7833,27.0001,5039600.0],["2010-10-15",27.1764,27.4542,26.7494,27.1425,5098200.0],["2010-10-18",27.2035,27.9286,27.1425,27.9286,6228000.0],["2010-10-19",26.9392,27.9964,26.5529,27.3119,9071500.0],["2010-10-20",27.3458,27.5965,27.1764,27.4678,4179600.0],["2010-10-21",27.6169,27.7863,27.0205,27.2712,3218400.0],["2010-10-22",27.2916,27.6982,27.2035,27.3797,2450600.0],["2010-10-25",27.6711,27.6982,27.1763,27.2848,3101300.0],["2010-10-26",27.2035,27.7863,27.1763,27.7727,3522200.0],["2010-10-27",27.5559,28.0777,27.3322,28.0709,4114400.0],["2010-10-28",28.1929,28.2946,27.8541,27.8608,5979100.0],["2010-10-29",27.8541,28.3285,27.7185,28.3014,3488300.0],["2010-11-01",28.4301,28.4979,27.9354,28.3081,3448300.0],["2010-11-02",28.5521,28.5792,28.2946,28.4166,3176600.0],["2010-11-03",28.525,28.6538,28.0574,28.6538,3855100.0],["2010-11-04",28.8977,29.8194,28.8774,29.7855,5122400.0],["2010-11-05",30.2871,31.1545,30.1583,30.8157,7906500.0],["2010-11-08",30.6462,30.6462,30.0837,30.3277,3854700.0],["2010-11-09",30.4497,30.4497,29.6974,29.7991,4105800.0],["2010-11-10",29.8669,30.2938,29.5822,30.2735,4417600.0],["2010-11-11",29.9889,30.5785,29.9753,30.4701,3476900.0],["2010-11-12",30.2125,30.26,29.5212,29.7449,3482400.0],["2010-11-15",29.9956,30.3752,29.7042,29.7313,2695800.0],["2010-11-16",29.5145,29.8059,29.0401,29.2298,4874700.0],["2010-11-17",29.1621,29.2366,28.8503,29.1485,3047700.0],["2010-11-18",29.5551,30.0295,29.2908,29.7855,2995000.0],["2010-11-19",29.6771,29.6907,29.135,29.4399,2949600.0],["2010-11-22",29.3315,29.3654,28.7961,29.0062,2838600.0],["2010-11-23",28.6199,28.8232,28.4233,28.5318,3046600.0],["2010-11-24",28.6334,29.6703,28.5318,29.6093,3637800.0],["2010-11-26",29.3247,29.9075,29.1485,29.711,2459200.0],["2010-11-29",29.3925,29.8194,29.284,29.6161,2950500.0],["2010-11-30",29.2434,29.528,29.1011,29.2773,4094800.0],["2010-12-01",29.7991,30.5649,29.7449,30.3616,4981400.0],["2010-12-02",30.4701,31.0258,30.4565,30.9173,3852300.0],["2010-12-03",30.6666,31.0732,30.3006,30.9783,3120800.0],["2010-12-06",30.8428,31.1274,30.7547,31.0122,2241100.0],["2010-12-07",31.3307,31.4188,30.8021,30.8428,3474800.0],["2010-12-08",30.9783,31.3172,30.8225,31.2969,2976400.0],["2010-12-09",31.2765,31.2765,29.6704,30.9987,13025000.0],["2010-12-10",31.1206,31.2359,30.2803,31.1274,5407500.0],["2010-12-13",31.202,31.2765,30.6869,30.7411,3394200.0],["2010-12-14",30.7344,31.0393,30.5446,30.6327,2499200.0],["2010-12-15",30.5988,31.1139,30.4362,30.7411,3441300.0],["2010-12-16",30.7479,30.9783,30.4091,30.9716,2451800.0],["2010-12-17",30.9851,31.1139,30.7276,30.8157,3326000.0],["2010-12-20",30.9648,31.2562,30.7276,31.1071,3732800.0],["2010-12-21",31.1884,31.7306,31.1884,31.6357,3281700.0],["2010-12-22",31.5747,32.4083,31.5747,32.3744,4702100.0],["2010-12-23",32.3473,32.4354,31.8255,32.0017,1853800.0],["2010-12-27",31.8797,32.2389,31.717,31.9678,1424800.0],["2010-12-28",32.0288,32.0559,31.5137,31.717,1972800.0],["2010-12-29",31.7848,31.8323,31.5679,31.6222,1763500.0],["2010-12-30",31.5679,31.6628,31.3307,31.3646,2154300.0],["2010-12-31",31.2832,31.5341,31.2426,31.412,1453300.0],["2011-01-03",31.812,32.6729,31.7577,32.2797,4408200.0],["2011-01-04",32.5034,32.5034,31.4459,31.6425,3426500.0],["2011-01-05",31.7509,32.0628,31.5205,32.0492,4174600.0],["2011-01-06",32.0831,32.3136,31.8594,32.0763,4352700.0],["2011-01-07",32.0628,32.2729,31.2358,31.6018,3633700.0],["2011-01-10",31.3442,31.5815,31.1273,31.4527,2779100.0],["2011-01-11",31.5747,32.0357,31.5137,31.9611,3892300.0],["2011-01-12",32.1848,32.5983,32.178,32.3881,3066500.0],["2011-01-13",32.3881,32.9237,32.1848,32.9237,4818000.0],["2011-01-14",32.7881,33.893,32.7881,33.8862,6815000.0],["2011-01-18",33.7506,34.0692,33.5269,33.9337,7341000.0],["2011-01-19",32.9372,33.3304,32.3136,32.5373,8957900.0],["2011-01-20",32.3881,32.4898,31.8797,32.239,6956600.0],["2011-01-21",32.6389,32.7271,32.4085,32.7067,4567200.0],["2011-01-24",32.7067,32.8287,32.2322,32.4085,3225100.0],["2011-01-25",32.1983,32.361,31.7984,32.3271,3523800.0],["2011-01-26",32.5034,32.6051,32.0018,32.1373,3412200.0],["2011-01-27",32.2458,32.4153,31.9407,32.2526,2080900.0],["2011-01-28",32.0696,32.5576,31.4052,31.4595,3908300.0],["2011-01-31",31.5408,32.0967,31.5408,31.6696,3496600.0],["2011-02-01",31.8865,32.5373,31.8594,32.3,2933000.0],["2011-02-02",32.1102,32.2187,31.8594,32.0424,3431100.0],["2011-02-03",31.9136,32.0289,31.3239,31.5476,3598300.0],["2011-02-04",31.6696,31.6696,31.2019,31.4324,3304400.0],["2011-02-07",31.5205,32.2594,31.4663,32.0763,3661300.0],["2011-02-08",32.0492,32.1916,31.8865,32.0695,5542200.0],["2011-02-09",31.9747,32.1306,31.6018,31.9611,4615300.0],["2011-02-10",31.8187,32.4017,31.7577,32.3881,3437400.0],["2011-02-11",32.1373,32.2932,31.7984,31.8459,5226700.0],["2011-02-14",31.8255,31.8865,31.4866,31.5815,2988800.0],["2011-02-15",31.3849,31.5273,30.7748,30.9782,4236800.0],["2011-02-16",31.107,31.3713,30.9917,31.3171,3215900.0],["2011-02-17",30.7748,31.229,30.7545,31.2087,3158000.0],["2011-02-18",31.1544,31.4934,31.0731,31.2629,3372800.0],["2011-02-22",30.5512,30.9782,30.0292,30.1783,4960200.0],["2011-02-23",30.219,30.4224,29.6835,29.9818,3180400.0],["2011-02-24",29.9004,30.1444,29.5615,30.0089,2818100.0],["2011-02-25",30.1309,30.4427,30.0156,30.3681,3061100.0],["2011-02-28",30.4766,30.4969,30.097,30.3139,2296500.0],["2011-03-01",30.2664,30.341,29.8597,30.0631,3779300.0],["2011-03-02",29.9614,30.1173,29.4937,29.8462,4020600.0],["2011-03-03",30.2461,30.5105,29.9004,29.9343,4070900.0],["2011-03-04",29.9275,30.0563,29.453,29.6971,4062800.0],["2011-03-07",29.8868,30.2868,29.5615,29.7174,2625400.0],["2011-03-08",29.7309,30.2664,29.6225,30.2258,2542600.0],["2011-03-09",30.1105,30.3342,29.975,30.1783,2554000.0],["2011-03-10",29.8326,29.8462,29.2632,29.4123,2794900.0],["2011-03-11",29.3717,29.5886,29.2225,29.3784,2592000.0],["2011-03-14",29.1615,29.4733,29.0666,29.3988,3188700.0],["2011-03-15",28.626,29.1344,28.5108,28.965,4241300.0],["2011-03-16",28.931,29.3852,28.8361,29.1276,5730500.0],["2011-03-17",29.575,29.575,28.9039,29.4191,3727300.0],["2011-03-18",29.8868,30.3071,29.5411,30.0766,6768400.0],["2011-03-21",30.3749,30.4969,29.6225,29.7716,3532900.0],["2011-03-22",29.6564,29.8597,29.5411,29.575,2396300.0],["2011-03-23",29.5073,29.7716,29.209,29.6699,2713600.0],["2011-03-24",29.7919,29.9207,29.4327,29.8801,2287900.0],["2011-03-25",29.9411,29.9817,29.6631,29.8529,2827500.0],["2011-03-28",29.9411,30.2054,29.6496,29.6496,2112000.0],["2011-03-29",29.6428,29.9885,29.575,29.8868,3812300.0],["2011-03-30",30.091,31.0371,29.9957,30.6764,4538800.0],["2011-03-31",30.5675,30.8601,30.3769,30.5879,3374500.0],["2011-04-01",30.8329,31.4183,30.8057,30.9486,3304400.0],["2011-04-04",31.0507,31.2209,30.8942,31.0643,2060400.0],["2011-04-05",31.0916,31.2753,31.0167,31.1664,2626800.0],["2011-04-06",31.2821,31.5952,31.112,31.5612,3144900.0],["2011-04-07",31.4795,31.6157,31.2753,31.5612,2961600.0],["2011-04-08",31.7722,31.9492,31.2958,31.3502,2712100.0],["2011-04-11",31.4795,31.7586,31.357,31.4387,2199800.0],["2011-04-12",31.2617,31.5068,30.8874,31.4183,3073100.0],["2011-04-13",31.6701,31.8471,30.935,31.0235,4003700.0],["2011-04-14",30.8329,30.9827,30.6083,30.7308,3333300.0],["2011-04-15",30.9078,31.1052,30.6696,30.9078,4445600.0],["2011-04-18",30.5335,30.7785,30.2544,30.4041,3268200.0],["2011-04-19",30.9622,31.6769,30.8465,31.0984,7145600.0],["2011-04-20",31.5204,31.6837,31.1664,31.323,4086600.0],["2011-04-21",31.4795,31.5612,31.3162,31.5272,3046700.0],["2011-04-25",31.4115,31.4727,31.0507,31.2821,3301200.0],["2011-04-26",31.5952,31.99,31.4727,31.9764,3000000.0],["2011-04-27",32.0445,32.0581,31.3774,31.6905,2418300.0],["2011-04-28",31.6361,31.8131,31.4659,31.6633,1784800.0],["2011-04-29",31.6429,31.7246,31.3094,31.6837,2871800.0],["2011-05-02",31.8403,32.0513,31.6905,31.9151,2480800.0],["2011-05-03",31.8743,31.8879,31.534,31.7858,1543500.0],["2011-05-04",31.8198,31.8471,31.3434,31.5612,2019500.0],["2011-05-05",31.357,31.5068,31.0439,31.2277,2454100.0],["2011-05-06",31.5612,31.813,31.5612,31.6837,2818400.0],["2011-05-09",31.6089,31.7994,31.4795,31.6429,1867300.0],["2011-05-10",31.8062,32.1602,31.6497,32.0445,2652300.0],["2011-05-11",31.9764,32.1874,31.7042,31.9083,2967600.0],["2011-05-12",31.711,31.7586,31.0167,31.6633,4730800.0],["2011-05-13",31.6565,31.7722,30.8942,31.0031,4122900.0],["2011-05-16",30.9078,31.568,30.8806,31.1664,3188100.0],["2011-05-17",31.1188,31.5884,31.0439,31.5884,2578700.0],["2011-05-18",31.5816,32.0853,31.4591,32.0445,2552200.0],["2011-05-19",32.1874,32.4256,32.0581,32.3099,2326000.0],["2011-05-20",32.1534,32.235,31.8471,31.8811,2769900.0],["2011-05-23",31.4523,31.4795,31.0507,31.0712,3628000.0],["2011-05-24",31.0439,31.2413,30.4654,30.6015,4273100.0],["2011-05-25",30.4994,30.935,30.4041,30.7512,3292700.0],["2011-05-26",30.6219,31.0575,30.479,30.8601,3151200.0],["2011-05-27",30.8738,30.9078,30.6696,30.7581,2398700.0],["2011-05-31",31.0303,31.2413,30.8806,31.1528,2785700.0],["2011-06-01",30.9827,30.9827,29.6078,29.6418,5789200.0],["2011-06-02",29.6691,30.0979,29.6146,29.9413,3868700.0],["2011-06-03",29.4717,29.9005,29.356,29.6078,2930900.0],["2011-06-06",29.5193,29.6486,29.145,29.2947,3092600.0],["2011-06-07",29.39,29.5533,29.0224,29.036,3389700.0],["2011-06-08",28.9884,29.0905,28.6549,28.6889,3510700.0],["2011-06-09",28.8387,29.601,28.6889,29.5261,4090000.0],["2011-06-10",29.3151,29.39,28.825,29.0701,4969600.0],["2011-06-13",29.1449,29.4308,28.8387,29.2607,2790800.0],["2011-06-14",29.6214,30.1795,29.5397,30.0298,4223000.0],["2011-06-15",29.7031,29.8936,28.9612,29.0428,4173600.0],["2011-06-16",29.1109,29.5533,29.0428,29.3695,3874900.0],["2011-06-17",29.6214,29.846,29.4376,29.5465,3988800.0],["2011-06-20",29.4308,29.7099,29.2743,29.5465,1913200.0],["2011-06-21",29.6963,30.1795,29.6554,30.1047,3073100.0],["2011-06-22",29.9957,30.3156,29.9141,29.9753,2849300.0],["2011-06-23",29.5329,30.1387,29.4172,30.0366,5237600.0],["2011-06-24",30.0434,30.0706,29.2879,29.4785,5262500.0],["2011-06-27",29.5805,30.2748,29.4512,30.0978,3331500.0],["2011-06-28",30.1999,30.3293,29.8392,29.9549,3577700.0],["2011-06-29",30.2556,30.9186,30.2146,30.8639,3643000.0],["2011-06-30",30.9595,31.0142,30.611,30.816,3475700.0],["2011-07-01",30.8502,31.4585,30.7204,31.4038,2647400.0],["2011-07-05",31.2603,31.2944,30.775,30.8434,3224000.0],["2011-07-06",30.7955,31.5746,30.6178,31.4721,4104700.0],["2011-07-07",31.8275,32.0804,31.8275,32.012,2738000.0],["2011-07-08",31.4448,31.6908,31.2466,31.6703,2461100.0],["2011-07-11",31.1851,31.438,30.3855,30.4675,4126400.0],["2011-07-12",30.3376,30.9117,30.3171,30.3923,3479300.0],["2011-07-13",30.6657,31.2261,30.4538,30.5085,3229500.0],["2011-07-14",30.693,30.8502,30.1531,30.2078,2740500.0],["2011-07-15",30.3786,30.4401,29.743,29.9549,4365800.0],["2011-07-18",29.7977,29.8455,29.1211,29.3535,5031200.0],["2011-07-19",28.7521,28.9708,27.7269,28.7179,10327000.0],["2011-07-20",28.8409,29.3808,28.6769,29.1143,4200400.0],["2011-07-21",29.415,29.9754,29.2305,29.6884,4822700.0],["2011-07-22",29.6747,29.6747,29.0869,29.128,3131000.0],["2011-07-25",28.8136,29.2851,28.7726,29.1348,2938100.0],["2011-07-26",29.0869,29.3125,28.8819,28.9913,3263600.0],["2011-07-27",28.8546,28.8819,28.383,28.4377,4719400.0],["2011-07-28",28.4513,28.9913,28.4513,28.5402,2845500.0],["2011-07-29",28.178,28.6427,28.1028,28.342,3398800.0],["2011-08-01",28.6974,28.9298,27.8294,28.2737,4185600.0],["2011-08-02",27.9456,28.3147,27.7064,27.7064,4869100.0],["2011-08-03",27.6996,27.9661,27.3032,27.9251,3924000.0],["2011-08-04",27.5424,27.638,26.3259,26.3737,7074300.0],["2011-08-05",26.8111,27.023,25.8953,26.4762,7245000.0],["2011-08-08",25.6151,26.5787,23.804,23.8108,13685200.0],["2011-08-09",24.4396,24.795,23.1616,24.3713,13375300.0],["2011-08-10",23.8382,23.8723,22.6832,22.7173,14714300.0],["2011-08-11",22.9839,24.754,22.8199,24.3166,9815400.0],["2011-08-12",24.5899,25.0615,23.6331,23.7015,6895500.0],["2011-08-15",23.9202,24.2892,23.6878,23.8177,7598300.0],["2011-08-16",23.64,23.9954,23.3666,23.64,5379600.0],["2011-08-17",23.763,24.05,23.5853,23.7903,4197300.0],["2011-08-18",22.854,22.895,22.1979,22.3278,6774400.0],["2011-08-19",22.0544,22.731,21.7742,21.8084,7068000.0],["2011-08-22",22.3893,22.4098,21.658,21.7127,4061400.0],["2011-08-23",21.781,22.6012,21.4256,22.6012,4563000.0],["2011-08-24",22.526,23.5306,22.3619,23.2914,4506000.0],["2011-08-25",24.05,24.5011,22.5943,22.9565,5410700.0],["2011-08-26",22.7173,23.5033,22.2663,23.2641,3889000.0],["2011-08-29",23.64,24.1526,23.6058,24.1457,2936200.0],["2011-08-30",23.9475,24.1731,23.558,23.9885,4007900.0],["2011-08-31",24.1936,24.5831,24.0295,24.2756,3990600.0],["2011-09-01",24.2072,24.4396,23.7835,23.7835,4307000.0],["2011-09-02",23.1616,23.2367,22.731,22.7788,2986800.0],["2011-09-06",21.8904,22.3551,21.699,22.2663,4688000.0],["2011-09-07",22.7378,23.4144,22.5055,23.3734,4012100.0],["2011-09-08",23.1001,23.3256,22.6285,22.7584,4383400.0],["2011-09-09",22.4918,22.731,21.8836,21.9041,5965300.0],["2011-09-12",21.5487,22.2116,21.2069,22.1433,6587200.0],["2011-09-13",22.1979,22.5943,21.7879,22.3893,4565900.0],["2011-09-14",22.5601,23.0181,21.9041,22.7037,4182400.0],["2011-09-15",22.9907,23.5648,22.854,23.5511,3353800.0],["2011-09-16",23.8655,24.0569,23.2299,23.5306,4882500.0],["2011-09-19",23.0249,23.0727,22.2321,22.4098,5309400.0],["2011-09-20",22.5123,22.9019,22.3209,22.3278,3755800.0],["2011-09-21",22.3961,22.6285,21.5145,21.5145,6943200.0],["2011-09-22",20.8311,21.5418,20.6329,21.3368,11030600.0],["2011-09-23",21.2001,21.6238,21.0498,21.1454,8282100.0],["2011-09-26",21.4667,22.0749,21.1523,22.0202,5314800.0],["2011-09-27",22.5875,23.4965,22.5875,22.8677,7644300.0],["2011-09-28",22.9019,22.977,21.9724,22.0202,6481600.0],["2011-09-29",22.5838,23.003,21.979,22.7281,5200600.0],["2011-09-30",22.1921,22.5907,22.0409,22.1027,6013500.0],["2011-10-03",20.9412,21.9859,20.7007,20.8794,11511700.0],["2011-10-04",20.5495,22.0821,20.522,22.034,9298800.0],["2011-10-05",21.8965,22.5357,21.4979,22.3158,6025100.0],["2011-10-06",22.2539,22.5701,21.7797,22.4189,7814500.0],["2011-10-07",22.6044,22.68,21.6835,21.711,5532300.0],["2011-10-10",22.3158,22.845,22.2883,22.8381,4140200.0],["2011-10-11",22.5838,22.8931,22.1989,22.7487,4419200.0],["2011-10-12",22.9481,23.5047,22.8725,23.2298,5408200.0],["2011-10-13",22.9068,23.2092,22.2883,22.8312,5076400.0],["2011-10-14",23.168,23.4498,22.7006,23.2986,4259400.0],["2011-10-17",23.6903,24.3226,23.2505,23.2779,7828900.0],["2011-10-18",24.8106,25.8071,24.0889,25.7659,15124000.0],["2011-10-19",25.6353,26.3569,25.2435,25.3673,7941900.0],["2011-10-20",25.4497,26.515,25.3123,26.2401,7263200.0],["2011-10-21",26.7074,26.8724,26.1439,26.6525,8167900.0],["2011-10-24",26.6456,27.1954,26.5906,27.0786,4482500.0],["2011-10-25",26.7487,26.9892,26.3363,26.6318,4628200.0],["2011-10-26",27.0442,27.1954,26.3638,26.7074,6226300.0],["2011-10-27",28.2676,29.0304,28.0957,28.7899,9242500.0],["2011-10-28",28.515,29.0029,28.3707,28.8724,4877300.0],["2011-10-31",28.2401,28.57,27.7452,27.759,6210200.0],["2011-11-01",26.8655,27.4772,26.4875,26.6387,7053300.0],["2011-11-02",28.3638,28.3638,27.161,27.649,6013900.0],["2011-11-03",28.1301,28.1301,26.8105,27.7452,6469300.0],["2011-11-04",27.2847,27.6284,26.8586,27.4841,3622300.0],["2011-11-07",27.381,27.917,27.3672,27.9033,3834600.0],["2011-11-08",27.9239,28.7693,27.9239,28.6868,5326800.0],["2011-11-09",27.9102,27.9239,27.0098,27.1061,5009000.0],["2011-11-10",27.4566,27.759,27.0648,27.5665,4507900.0],["2011-11-11",27.9239,28.4943,27.9239,28.3431,3847700.0],["2011-11-14",28.1301,28.3157,27.8483,28.1095,4311600.0],["2011-11-15",27.917,28.4325,27.759,28.1782,3237000.0],["2011-11-16",27.7452,28.2194,27.4085,27.4428,3993600.0],["2011-11-17",27.1542,27.4841,26.3088,26.4875,5439100.0],["2011-11-18",26.7418,26.7487,26.2195,26.46,4816000.0],["2011-11-21",25.8209,26.1026,25.4291,25.5597,4864200.0],["2011-11-22",25.4841,25.9308,25.3123,25.6009,3723800.0],["2011-11-23",25.3673,25.4291,24.9549,24.9686,3847700.0],["2011-11-25",24.8999,25.4222,24.8381,24.9068,1404200.0],["2011-11-28",25.0923,25.8002,25.0717,25.3673,3925200.0],["2011-11-29",25.4704,25.6284,25.0855,25.1817,3692400.0],["2011-11-30",26.1026,27.3054,25.8552,27.2504,4578700.0],["2011-12-01",27.0511,27.1542,26.7624,26.9549,3766500.0],["2011-12-02",27.2985,28.0408,27.2435,27.4772,3136100.0],["2011-12-05",27.8552,28.1507,27.3604,27.6078,3585400.0],["2011-12-06",27.5459,27.9033,27.2641,27.6765,2863400.0],["2011-12-07",27.4978,28.5425,27.1473,28.4119,4154700.0],["2011-12-08",28.1576,28.1782,27.2366,27.3603,3787900.0],["2011-12-09",27.5528,28.3706,27.5253,28.1301,4819600.0],["2011-12-12",27.6353,27.7246,27.3466,27.539,3815500.0],["2011-12-13",27.6421,27.9102,26.7899,27.1817,3690800.0],["2011-12-14",26.9411,27.2985,26.7556,26.9617,3619600.0],["2011-12-15",27.2779,27.4222,26.8518,26.8793,2918100.0],["2011-12-16",27.3466,27.9239,27.0992,27.5184,5862300.0],["2011-12-19",27.594,27.7521,26.6112,26.8243,3429400.0],["2011-12-20",27.2641,27.972,27.1817,27.8208,4419900.0],["2011-12-21",27.9102,27.9858,27.539,27.917,3986800.0],["2011-12-22",28.0751,28.3844,27.9102,28.2401,3903700.0],["2011-12-23",28.3225,28.46,28.0339,28.4462,1794200.0],["2011-12-27",28.35,28.6937,28.3019,28.3019,1619200.0],["2011-12-28",28.2882,28.35,27.6765,27.6971,1951800.0],["2011-12-29",27.7178,28.1942,27.7178,28.1528,1807100.0],["2011-12-30",28.1251,28.1596,27.8076,27.8283,1555000.0],["2012-01-03",28.6222,29.4023,28.491,28.8707,4045800.0],["2012-01-04",28.6291,28.6636,28.1389,28.5117,2967900.0],["2012-01-05",28.208,28.9121,27.8904,28.8293,2979700.0],["2012-01-06",28.8155,28.9605,28.4703,28.8293,2322000.0],["2012-01-09",28.85,28.9881,28.6291,28.8362,2753600.0],["2012-01-10",29.209,29.8994,29.1676,29.8027,4698400.0],["2012-01-11",29.7475,29.8027,29.4782,29.7199,2847600.0],["2012-01-12",29.8994,30.1479,29.6646,30.1065,3368500.0],["2012-01-13",29.5818,30.0374,29.3747,29.6439,3243900.0],["2012-01-17",30.2169,30.3067,29.3747,29.5128,5546900.0],["2012-01-18",28.2632,28.3046,26.9377,27.5797,14198200.0],["2012-01-19",27.7385,28.4358,27.6212,28.3461,6415800.0],["2012-01-20",28.3461,28.705,28.1044,28.6498,3584800.0],["2012-01-23",28.56,28.9397,28.2425,28.85,3350400.0],["2012-01-24",28.5393,28.6912,28.3875,28.5186,3625200.0],["2012-01-25",28.3461,28.5186,27.3727,27.5521,9125600.0],["2012-01-26",27.6143,27.7247,26.5995,26.772,8924800.0],["2012-01-27",26.6132,27.1448,26.4752,26.9653,6106100.0],["2012-01-30",26.634,26.9446,26.3785,26.8066,3930200.0],["2012-01-31",27.062,27.0896,26.558,27.0482,4279100.0],["2012-02-01",27.276,27.8697,27.0896,27.7523,4808200.0],["2012-02-02",27.9663,28.4151,27.7247,28.2908,4626400.0],["2012-02-03",28.6843,29.5542,28.6567,29.3885,5913000.0],["2012-02-06",28.995,29.1192,28.7534,28.8776,4151300.0],["2012-02-07",28.7257,28.8431,28.4013,28.7465,2977000.0],["2012-02-08",28.7534,28.8845,28.3806,28.8638,3025500.0],["2012-02-09",28.8914,29.0295,28.353,28.3737,4207500.0],["2012-02-10",28.0078,28.2839,27.9456,28.0699,2371100.0],["2012-02-13",28.353,28.4565,27.7178,27.7731,4076500.0],["2012-02-14",27.7247,27.8076,26.9998,27.2415,4558400.0],["2012-02-15",27.3036,27.5176,27.1103,27.2829,2802400.0],["2012-02-16",27.0482,27.9042,27.0068,27.8628,3638000.0],["2012-02-17",27.918,27.918,27.2967,27.7869,4422400.0],["2012-02-21",27.559,27.9663,27.4969,27.6212,2918300.0],["2012-02-22",27.6005,27.6005,27.2622,27.3519,2737400.0],["2012-02-23",27.3174,28.2701,27.3174,28.208,4031100.0],["2012-02-24",28.277,28.3737,27.9318,27.9802,3202900.0],["2012-02-27",27.7247,28.7534,27.6902,28.6222,4180900.0],["2012-02-28",28.5601,29.2021,28.2977,29.0088,4361800.0],["2012-02-29",28.9467,29.6854,28.9467,29.1538,7125600.0],["2012-03-01",29.2573,29.568,29.0709,29.2849,4199600.0],["2012-03-02",29.3333,29.4092,28.9743,28.9812,3068800.0],["2012-03-05",28.9328,28.9812,28.5462,28.8293,2319400.0],["2012-03-06",28.5186,28.7119,28.1735,28.2494,5837100.0],["2012-03-07",28.3668,28.6567,28.2356,28.5946,3123100.0],["2012-03-08",28.8362,28.9812,28.5739,28.8293,2629300.0],["2012-03-09",28.8845,29.2366,28.7257,29.064,2248000.0],["2012-03-12",29.0433,29.0778,28.491,28.7741,2655300.0],["2012-03-13",29.0778,30.4171,28.9881,30.2859,5935700.0],["2012-03-14",30.8037,31.0177,30.4723,30.9832,5896300.0],["2012-03-15",31.0177,31.9014,30.7209,31.646,5524300.0],["2012-03-16",32.4744,32.5848,31.4458,31.5907,5233500.0],["2012-03-19",31.4941,32.0878,31.1558,31.7288,3429700.0],["2012-03-20",31.3698,31.8323,31.2593,31.6874,3419300.0],["2012-03-21",31.6874,31.8185,31.425,31.4319,2298100.0],["2012-03-22",31.3905,31.4941,30.9073,31.073,2801900.0],["2012-03-23",31.0661,31.6253,30.9625,31.501,2682200.0],["2012-03-26",31.9497,32.2328,31.7633,31.9566,2920600.0],["2012-03-27",31.9566,32.0395,31.3905,31.4043,2168400.0],["2012-03-28",31.3284,31.4872,30.9487,31.3905,2305200.0],["2012-03-29",31.1615,31.3211,30.8631,31.2725,2830200.0],["2012-03-30",31.4877,31.5918,31.106,31.5779,2492100.0],["2012-04-02",31.4599,32.0151,31.3003,31.8416,2740600.0],["2012-04-03",31.7306,31.8763,31.2795,31.8555,2726800.0],["2012-04-04",31.4669,31.5154,30.8284,30.9533,3772200.0],["2012-04-05",30.8561,31.1823,30.7381,30.9255,2459400.0],["2012-04-09",30.4258,30.5438,30.1205,30.412,3858400.0],["2012-04-10",30.3287,30.5369,29.829,29.8428,3121300.0],["2012-04-11",30.2731,30.405,29.9886,30.0649,2270300.0],["2012-04-12",30.0788,30.7104,30.0302,30.6618,2909200.0],["2012-04-13",30.5577,30.6202,29.9608,29.9747,3317900.0],["2012-04-16",30.2176,30.5022,29.9331,30.3148,3095100.0],["2012-04-17",30.4744,31.0435,29.6555,30.9186,6342800.0],["2012-04-18",30.5993,31.4322,30.5508,31.1893,4640400.0],["2012-04-19",31.1199,31.5432,31.0505,31.2517,5106800.0],["2012-04-20",31.5571,31.7653,31.2864,31.3142,4442900.0],["2012-04-23",30.8422,31.0782,30.7659,30.9325,2942800.0],["2012-04-24",31.0019,31.4322,30.981,31.3836,3072500.0],["2012-04-25",31.6404,32.0013,31.5501,31.8902,3484000.0],["2012-04-26",31.7931,32.3483,31.7375,32.1748,2907100.0],["2012-04-27",32.3275,32.494,32.0915,32.147,3188600.0],["2012-04-30",32.0568,32.1401,31.8902,32.0776,2087900.0],["2012-05-01",32.036,32.7092,32.036,32.3066,2806100.0],["2012-05-02",32.0568,32.1886,31.8902,32.036,2425600.0],["2012-05-03",32.0984,32.2927,31.9041,31.9735,3120400.0],["2012-05-04",31.7931,32.0151,31.1337,31.3628,3944400.0],["2012-05-07",31.2795,31.7098,31.224,31.4183,2742200.0],["2012-05-08",31.0852,31.3905,30.8006,31.0505,3824700.0],["2012-05-09",30.6687,30.6965,30.2038,30.3009,4499300.0],["2012-05-10",30.6479,30.8561,30.3981,30.4675,3141500.0],["2012-05-11",30.0302,30.5438,29.8498,30.2384,3904600.0],["2012-05-14",30.0511,30.176,29.4403,29.4542,5671500.0],["2012-05-15",29.3571,29.9886,29.2946,29.6902,4409400.0],["2012-05-16",29.8567,30.1274,29.0031,29.01,4682700.0],["2012-05-17",28.9753,29.3362,28.7949,28.8018,4275100.0],["2012-05-18",28.9476,29.1766,28.4132,28.5242,4539900.0],["2012-05-21",28.5797,29.017,28.4062,28.899,2812200.0],["2012-05-22",28.9545,29.3224,28.5867,28.7602,4915300.0],["2012-05-23",28.4895,29.128,28.3299,29.0794,3586400.0],["2012-05-24",29.1072,29.1488,28.6561,28.9615,2332700.0],["2012-05-25",28.7949,29.2044,28.7949,28.9961,2344800.0],["2012-05-29",29.1627,29.5722,29.1488,29.5444,2921400.0],["2012-05-30",29.2599,29.2668,28.7463,28.8921,3553800.0],["2012-05-31",28.8504,28.9615,28.2258,28.6006,5060700.0],["2012-06-01",28.0315,28.1078,27.6636,27.6775,4683600.0],["2012-06-04",27.6359,27.8441,27.2542,27.4277,3894500.0],["2012-06-05",27.3097,27.8163,27.2958,27.6636,3850400.0],["2012-06-06",28.0106,28.6422,27.9135,28.5381,2964800.0],["2012-06-07",29.0031,29.2529,28.8643,29.0447,4658800.0],["2012-06-08",29.0517,29.2599,28.8226,29.2599,4617500.0],["2012-06-11",29.5652,30.0164,29.4334,29.6971,6335100.0],["2012-06-12",29.7526,30.1552,29.6138,30.1344,4623000.0],["2012-06-13",29.947,30.4328,29.8706,30.0649,4082900.0],["2012-06-14",30.1066,30.2385,29.7388,30.0511,5140900.0],["2012-06-15",30.2454,30.4675,30.0927,30.4328,3747100.0],["2012-06-18",30.3773,30.3773,30.176,30.2662,3468500.0],["2012-06-19",30.4189,30.9394,30.294,30.8284,2583500.0],["2012-06-20",30.87,31.0019,30.2315,30.4675,4624300.0],["2012-06-21",30.5854,30.6479,29.8498,29.94,4393000.0],["2012-06-22",30.1343,30.4952,30.0372,30.4744,4434500.0],["2012-06-25",30.0233,30.0302,29.475,29.4958,2693800.0],["2012-06-26",29.5791,29.711,29.3223,29.4958,2234100.0],["2012-06-27",29.6416,29.9261,29.3015,29.8359,2949300.0],["2012-06-28",29.6754,30.157,29.4311,30.129,2600100.0],["2012-06-29",30.9107,31.2876,30.7013,31.155,4608000.0],["2012-07-02",31.141,31.4202,30.813,31.2108,2288300.0],["2012-07-03",31.0852,31.4202,31.0154,31.3434,1575400.0],["2012-07-05",31.1131,31.469,30.8968,31.2666,2862100.0],["2012-07-06",30.8758,31.2387,30.6246,30.7362,2739300.0],["2012-07-09",30.2616,30.6804,30.0941,30.478,2032700.0],["2012-07-10",30.0872,30.7083,29.9755,30.136,2568800.0],["2012-07-11",30.15,30.3384,29.9755,30.15,3588700.0],["2012-07-12",29.9336,30.0523,29.7591,29.8708,3756200.0],["2012-07-13",30.0313,30.82,29.9964,30.7851,3333900.0],["2012-07-16",30.7362,30.8549,30.3663,30.806,2740200.0],["2012-07-17",29.9057,29.9127,28.6215,28.8449,9317600.0],["2012-07-18",28.6425,29.1171,28.3912,29.0403,5380900.0],["2012-07-19",28.9914,29.2566,28.789,28.9914,4270500.0],["2012-07-20",28.7751,28.8239,27.9166,27.9725,4925100.0],["2012-07-23",27.5328,27.8748,27.1838,27.7212,4445700.0],["2012-07-24",27.7422,27.8469,27.3444,27.5119,3687500.0],["2012-07-25",27.6584,27.791,27.3164,27.3374,3902700.0],["2012-07-26",27.6375,27.805,27.4281,27.7003,5521500.0],["2012-07-27",27.8469,28.3005,27.7422,28.1749,5209300.0],["2012-07-30",28.1121,28.2796,27.9795,28.0423,2194200.0],["2012-07-31",28.1121,28.2865,28.0492,28.1819,3863000.0],["2012-08-01",28.1819,28.5308,27.9934,28.0842,3946500.0],["2012-08-02",27.8329,27.9446,27.463,27.6096,4964900.0],["2012-08-03",28.0562,28.5448,28.0144,28.4052,3378100.0],["2012-08-06",28.4889,28.5238,28.2167,28.2586,2929000.0],["2012-08-07",28.3773,28.9565,28.3144,28.8309,4127400.0],["2012-08-08",28.7472,28.9426,28.6355,28.8798,2961600.0],["2012-08-09",28.8588,29.2915,28.7332,29.1799,2730300.0],["2012-08-10",29.1171,29.2497,28.9356,29.2078,1963500.0],["2012-08-13",29.0961,29.2706,28.9286,29.1659,1793300.0],["2012-08-14",29.3823,29.4172,28.6704,28.7681,3514200.0],["2012-08-15",28.789,28.9914,28.7332,28.8588,2497300.0],["2012-08-16",28.6704,29.131,28.6355,29.0124,2558500.0],["2012-08-17",29.2497,29.2915,29.152,29.2497,2967300.0],["2012-08-20",29.1031,29.3264,29.0752,29.2497,2574100.0],["2012-08-21",29.2846,29.5428,29.1031,29.2078,3035600.0],["2012-08-22",29.1799,29.3334,28.9565,29.0891,2140500.0],["2012-08-23",28.9984,29.0752,28.5936,28.7681,2573600.0],["2012-08-24",28.6634,29.0054,28.5657,28.9217,3071400.0],["2012-08-27",28.9845,29.0473,28.6634,28.6844,3435600.0],["2012-08-28",28.6425,28.8309,28.5587,28.6844,2413100.0],["2012-08-29",28.6774,28.9007,28.6774,28.7751,3259100.0],["2012-08-30",28.6215,28.8658,28.5029,28.7402,2203900.0],["2012-08-31",28.8937,29.2148,28.8449,29.0333,2984800.0],["2012-09-04",29.0333,29.2776,28.9426,29.1171,3118900.0],["2012-09-05",29.131,29.3893,29.0612,29.2776,3269600.0],["2012-09-06",29.5219,30.0034,29.4939,29.9127,3817600.0],["2012-09-07",29.9825,30.0313,29.8429,30.0104,4434100.0],["2012-09-10",29.7522,30.2268,29.6963,29.9406,5019400.0],["2012-09-11",29.8638,30.2616,29.6963,30.0802,3047000.0],["2012-09-12",30.1569,30.2616,29.9685,30.136,3088100.0],["2012-09-13",30.1081,30.9456,29.9266,30.7711,4527300.0],["2012-09-14",30.9247,31.134,30.5618,30.6525,5992000.0],["2012-09-17",30.6804,30.7851,30.5617,30.6455,4377300.0],["2012-09-18",30.5059,30.6664,30.3384,30.492,3836200.0],["2012-09-19",30.5059,30.6455,30.3175,30.3245,3711000.0],["2012-09-20",30.0872,30.3873,29.9127,30.3105,2979800.0],["2012-09-21",30.5967,30.7851,30.471,30.5059,4494800.0],["2012-09-24",30.3035,30.4292,29.9825,30.2826,2740000.0],["2012-09-25",30.5618,30.7432,29.5568,29.5637,4809800.0],["2012-09-26",29.5009,29.5288,29.0961,29.1101,4580000.0],["2012-09-27",29.3137,29.6997,29.075,29.5102,6094400.0],["2012-09-28",29.4119,29.5242,29.2084,29.454,3306200.0],["2012-10-01",29.6646,29.9244,29.3979,29.5313,3358400.0],["2012-10-02",29.6857,29.7278,29.3698,29.5383,3210800.0],["2012-10-03",29.6857,29.798,29.3838,29.44,4604400.0],["2012-10-04",29.5523,29.9454,29.5172,29.6857,4119200.0],["2012-10-05",29.8963,29.9595,29.3979,29.4751,5490600.0],["2012-10-08",29.4049,29.5734,29.3207,29.447,5339200.0],["2012-10-09",29.454,29.5383,29.082,29.1241,8732000.0],["2012-10-10",29.1803,29.4119,29.061,29.1031,4247700.0],["2012-10-11",29.3768,29.8261,29.3137,29.4962,5134200.0],["2012-10-12",29.3558,29.3558,28.8433,29.0469,4183100.0],["2012-10-15",29.1662,29.3066,28.9767,29.1873,3619100.0],["2012-10-16",29.5383,30.7527,29.0399,30.5561,7758400.0],["2012-10-17",30.7316,31.4335,30.5561,31.3704,5579600.0],["2012-10-18",31.3634,31.6371,31.2721,31.5388,4614100.0],["2012-10-19",31.4336,31.5739,31.2159,31.3493,3973300.0],["2012-10-22",31.237,31.4827,30.893,31.3844,3410700.0],["2012-10-23",30.886,31.0124,30.7035,30.8299,3510100.0],["2012-10-24",30.9773,31.1949,30.9352,31.0685,3619600.0],["2012-10-25",31.3774,31.5248,31.0334,31.3704,3979600.0],["2012-10-26",31.2721,31.3914,30.9352,31.1528,4530300.0],["2012-10-31",31.3072,31.5599,31.1668,31.2861,3153000.0],["2012-11-01",31.3634,31.8126,30.7737,31.6231,2774800.0],["2012-11-02",31.8618,31.9109,31.3634,31.3914,3127100.0],["2012-11-05",31.7494,32.4233,31.6231,32.2408,4616500.0],["2012-11-06",32.2899,32.7462,32.1987,32.5216,4424800.0],["2012-11-07",32.0653,32.1847,31.3283,31.3914,6872700.0],["2012-11-08",31.4476,31.9249,31.1457,31.1528,4848500.0],["2012-11-09",31.0966,31.5459,31.0545,31.1036,4461800.0],["2012-11-12",31.1458,31.3985,31.0475,31.1598,2628900.0],["2012-11-13",30.9843,31.4265,30.886,31.0826,3437500.0],["2012-11-14",31.1528,31.3844,30.7948,30.872,4845000.0],["2012-11-15",30.879,31.1458,30.8158,30.9843,4461900.0],["2012-11-16",31.3072,31.5459,30.6052,31.0334,4634100.0],["2012-11-19",31.3704,31.939,31.3704,31.7915,4171700.0],["2012-11-20",31.6792,31.96,31.5318,31.7915,2847200.0],["2012-11-21",31.7705,31.9951,31.602,31.8688,2676200.0],["2012-11-23",32.0513,32.1566,31.9951,32.1355,1479300.0],["2012-11-26",31.8547,31.8688,31.3493,31.5178,3650600.0],["2012-11-27",31.4546,31.7424,31.2511,31.2651,4364600.0],["2012-11-28",31.1247,31.4195,31.0966,31.3493,3691500.0],["2012-11-29",31.5388,31.6301,31.2019,31.3072,3283300.0],["2012-11-30",31.2791,31.4195,31.1036,31.1949,3693500.0],["2012-12-03",31.3212,31.6371,31.1738,31.3844,4634900.0],["2012-12-04",31.4195,31.6231,31.0896,31.1668,5091800.0],["2012-12-05",31.1808,31.5529,31.1808,31.3283,5065000.0],["2012-12-06",31.3212,31.3774,30.9211,31.2861,3473400.0],["2012-12-07",31.3493,31.7003,31.3142,31.6933,4882700.0],["2012-12-10",31.9179,31.9179,31.3072,31.5459,2804900.0],["2012-12-11",31.6231,31.8758,31.5038,31.8337,3470500.0],["2012-12-12",31.9319,32.2759,31.7424,31.8758,3963700.0],["2012-12-13",31.8758,32.0092,31.7565,31.8337,2613900.0],["2012-12-14",31.8056,32.1004,31.7565,31.9039,3154800.0],["2012-12-17",32.0653,32.6058,31.9881,32.5918,3343600.0],["2012-12-18",32.5778,33.2025,32.4654,32.9709,4532700.0],["2012-12-19",32.9989,33.02,32.6058,32.6409,4836600.0],["2012-12-20",32.662,32.7111,32.4584,32.676,3136400.0],["2012-12-21",32.2689,32.5988,32.0092,32.5777,7871900.0],["2012-12-24",32.5707,32.7462,32.4584,32.5567,1491000.0],["2012-12-26",32.6409,32.7673,32.4514,32.6199,2720700.0],["2012-12-27",32.6479,32.669,32.1215,32.5146,3816300.0],["2012-12-28",32.2535,32.6769,32.2041,32.4934,2820800.0],["2012-12-31",32.4581,33.2061,32.3593,33.1708,3904600.0],["2013-01-02",33.8693,34.1798,33.6647,34.0951,4812300.0],["2013-01-03",33.9611,34.0175,33.7071,33.9117,4213200.0],["2013-01-04",33.9399,34.9066,33.9046,34.8501,3500100.0],["2013-01-07",34.702,34.9136,34.4479,34.8854,4899100.0],["2013-01-08",34.829,34.829,34.3774,34.6526,3433800.0],["2013-01-09",34.7796,35.0971,34.7514,34.9348,4023800.0],["2013-01-10",35.21,35.5487,35.1183,35.457,5841800.0],["2013-01-11",35.4217,35.7533,35.3511,35.6898,4191100.0],["2013-01-14",35.6757,36.0356,35.5346,35.9932,3876900.0],["2013-01-15",35.838,36.219,35.6898,35.845,5313900.0],["2013-01-16",35.5628,35.5628,34.8713,35.1747,6710700.0],["2013-01-17",35.3582,35.8098,35.3229,35.5487,5741500.0],["2013-01-18",36.3531,38.223,36.3531,37.6514,10615700.0],["2013-01-22",37.6938,39.4296,37.5667,38.985,10575000.0],["2013-01-23",38.7874,39.1473,38.5334,39.0415,5413800.0],["2013-01-24",39.0415,39.4296,38.9427,39.1755,4184100.0],["2013-01-25",39.1685,39.9447,38.9639,39.8318,5530100.0],["2013-01-28",39.486,39.9094,39.3661,39.7894,5895800.0],["2013-01-29",39.7189,39.8035,39.3237,39.5425,5826400.0],["2013-01-30",39.5495,39.7471,39.4225,39.4578,4680000.0],["2013-01-31",39.359,39.5142,39.2391,39.2673,5534200.0],["2013-02-01",39.5848,39.9305,39.4507,39.7683,3954100.0],["2013-02-04",39.4507,39.6483,39.359,39.4719,3836600.0],["2013-02-05",39.4719,39.867,39.2249,39.6342,3172500.0],["2013-02-06",39.3943,39.867,39.359,39.7824,3091600.0],["2013-02-07",39.867,40.107,39.4719,39.6765,4188900.0],["2013-02-08",39.8176,40.0011,39.6906,39.9023,4450600.0],["2013-02-11",39.9376,40.6714,39.6836,39.9376,7277300.0],["2013-02-12",40.0646,40.2904,39.9447,40.1704,3501400.0],["2013-02-13",40.2198,40.3116,40.0717,40.2692,2373900.0],["2013-02-14",40.114,40.4809,39.9588,40.361,2288900.0],["2013-02-15",40.4668,40.7279,40.2198,40.3892,3335100.0],["2013-02-19",40.0011,40.6432,39.7048,40.6009,3678200.0],["2013-02-20",40.4033,40.6291,40.0011,40.0293,3697200.0],["2013-02-21",39.8741,40.0082,39.3943,39.5777,3406600.0],["2013-02-22",40.0858,40.3963,39.9799,40.3539,4580300.0],["2013-02-25",40.3539,41.0313,39.6554,39.6554,6055600.0],["2013-02-26",39.9164,40.2269,39.6342,40.1493,4067500.0],["2013-02-27",40.1705,40.361,39.8882,40.1987,4318700.0],["2013-02-28",40.1281,40.4668,39.8811,39.9305,5290800.0],["2013-03-01",39.6836,40.0505,39.3449,39.733,3773800.0],["2013-03-04",39.7188,40.3539,39.6977,40.2904,2398900.0],["2013-03-05",40.4456,40.9396,40.4456,40.5727,3838900.0],["2013-03-06",40.8478,41.7933,40.7561,41.3912,5271500.0],["2013-03-07",41.4123,41.5746,41.1089,41.3912,3355200.0],["2013-03-08",41.6805,42.1391,41.5958,41.7722,3499000.0],["2013-03-11",41.6028,41.9486,41.3488,41.8992,2189800.0],["2013-03-12",41.8639,42.0262,41.5252,41.7228,1842300.0],["2013-03-13",41.751,42.2308,41.7016,42.2026,2061000.0],["2013-03-14",42.2732,42.4143,42.1815,42.3014,2564600.0],["2013-03-15",42.2873,42.5413,42.125,42.3578,6325800.0],["2013-03-18",41.8498,42.0827,41.6381,41.8498,2410800.0],["2013-03-19",42.0262,42.2026,41.4476,41.8145,2780600.0],["2013-03-20",42.0827,42.7953,42.005,42.7107,4200800.0],["2013-03-21",42.499,42.506,41.5041,41.6311,2894300.0],["2013-03-22",41.8428,42.1815,41.6311,42.1744,2652500.0],["2013-03-25",42.4496,42.4778,41.6593,41.8569,2534100.0],["2013-03-26",42.125,42.3931,41.9133,42.1673,2599000.0],["2013-03-27",41.8555,42.1248,41.6075,42.1035,3159800.0],["2013-03-28",42.139,42.2807,41.8413,41.8768,3358600.0],["2013-04-01",41.9122,42.0185,41.2106,41.2673,2355100.0],["2013-04-02",41.487,41.7421,41.2815,41.6075,2386200.0],["2013-04-03",41.6145,41.6783,40.2255,40.3318,4053800.0],["2013-04-04",40.3956,40.757,40.2042,40.5161,3342600.0],["2013-04-05",39.8074,40.835,39.6019,40.7995,4296800.0],["2013-04-08",40.835,41.0759,40.4665,41.0759,2499800.0],["2013-04-09",41.2319,41.7279,41.0689,41.4445,2971000.0],["2013-04-10",41.6429,42.5926,41.5437,42.4792,3645000.0],["2013-04-11",42.5642,43.0744,42.4862,42.8618,3448400.0],["2013-04-12",42.5784,42.7414,42.0894,42.3445,2444500.0],["2013-04-15",42.1815,42.2311,40.8633,40.8633,3080700.0],["2013-04-16",41.3027,41.4374,40.9271,41.324,2549800.0],["2013-04-17",40.8633,41.0405,40.1617,40.6011,3119300.0],["2013-04-18",40.7145,40.8066,39.8003,40.0483,3457000.0],["2013-04-19",39.7649,40.3672,38.6735,40.346,6026600.0],["2013-04-22",40.3814,40.6153,39.8924,40.5728,2980500.0],["2013-04-23",40.8137,41.3098,40.6791,41.2885,2663100.0],["2013-04-24",41.3949,41.572,41.0689,41.2956,1843400.0],["2013-04-25",41.4374,41.5579,41.1539,41.3169,1878800.0],["2013-04-26",41.2106,41.4303,40.757,41.0051,1714300.0],["2013-04-29",41.1539,41.3098,40.9271,41.2106,1339100.0],["2013-04-30",41.3027,41.487,41.1539,41.4374,2018300.0],["2013-05-01",41.3169,41.6358,40.672,40.7287,2292000.0],["2013-05-02",40.8421,41.1043,40.6578,40.8208,2371800.0],["2013-05-03",41.2744,42.3162,41.1822,42.1319,3609500.0],["2013-05-06",41.9689,42.3729,41.9122,42.1886,2131300.0],["2013-05-07",42.3941,42.4366,41.8909,42.2949,1700800.0],["2013-05-08",42.2665,42.9256,42.0752,42.9185,2183600.0],["2013-05-09",42.7839,42.9327,42.4862,42.6776,2149200.0],["2013-05-10",42.6634,42.8406,42.3445,42.7556,2089200.0],["2013-05-13",42.7626,43.8115,42.6988,43.7052,2506600.0],["2013-05-14",43.7265,45.1793,43.6556,45.0659,4061000.0],["2013-05-15",44.91,45.1013,44.5486,45.0801,4032900.0],["2013-05-16",44.9312,45.3848,44.7044,45.2218,3484200.0],["2013-05-17",45.4061,46.3132,45.3281,46.1785,3522100.0],["2013-05-20",46.0864,46.2565,45.7604,46.1998,2517100.0],["2013-05-21",46.214,46.6392,46.1289,46.1289,2973900.0],["2013-05-22",46.2494,47.114,46.0651,46.1785,5451500.0],["2013-05-23",45.6258,46.0651,45.3068,45.7817,2593400.0],["2013-05-24",45.4273,45.7391,45.1297,45.7037,2750300.0],["2013-05-28",46.4691,47.766,46.4691,47.5888,4985900.0],["2013-05-29",47.3195,48.3188,47.3195,47.3762,6080100.0],["2013-05-30",47.3762,47.8369,47.1849,47.6172,4161600.0],["2013-05-31",47.525,48.0424,46.9014,46.9014,3581500.0],["2013-06-03",47.1282,47.5321,46.2211,46.9935,3654700.0],["2013-06-04",47.029,47.5818,46.788,46.8801,3272200.0],["2013-06-05",46.788,47.0077,45.8667,45.9801,4228400.0],["2013-06-06",45.9163,46.4408,45.5195,46.4408,2664900.0],["2013-06-07",46.788,47.8581,46.6605,47.7944,3090600.0],["2013-06-10",47.9361,48.1062,47.5676,47.7377,2966800.0],["2013-06-11",47.0857,47.5817,46.8589,46.8589,3410100.0],["2013-06-12",47.2487,47.2487,45.9447,46.0014,3226700.0],["2013-06-13",45.8809,47.1069,45.8242,47.0644,3715200.0],["2013-06-14",47.0219,47.277,46.6675,46.8163,3654300.0],["2013-06-17",47.1282,47.6384,47.1069,47.3762,2937200.0],["2013-06-18",47.5605,47.7873,47.1849,47.7093,2206400.0],["2013-06-19",47.7802,48.092,47.2558,47.2558,3443100.0],["2013-06-20",46.8802,47.3266,46.6038,46.7526,4898200.0],["2013-06-21",47.3054,47.3054,45.4061,46.0297,5697100.0],["2013-06-24",45.5478,45.9376,44.8108,45.4202,3637400.0],["2013-06-25",46.0226,46.4337,45.7959,45.9518,2794800.0],["2013-06-26",46.299,46.5754,45.8596,46.0581,2734800.0],["2013-06-27",46.485,46.734,46.1933,46.6415,2471700.0],["2013-06-28",46.5633,46.7412,45.8162,46.3996,3131700.0],["2013-07-01",46.6131,47.2321,46.6131,46.791,2432100.0],["2013-07-02",46.6629,47.1965,46.5988,46.8692,3189000.0],["2013-07-03",46.5632,46.8834,46.1932,46.8265,1165000.0],["2013-07-05",47.2677,48.2283,47.225,48.214,2112000.0],["2013-07-08",48.5413,48.6694,48.1429,48.2496,2587200.0],["2013-07-09",48.6623,48.9967,48.2496,48.9754,1724500.0],["2013-07-10",48.954,49.2244,48.5058,48.7975,2344400.0],["2013-07-11",49.5233,49.6798,48.5556,48.7406,3104700.0],["2013-07-12",48.8686,49.2956,48.8331,49.0608,2812300.0],["2013-07-15",49.2671,49.6585,49.2671,49.2742,2620000.0],["2013-07-16",49.3881,49.5162,48.5698,48.8758,2070200.0],["2013-07-17",48.9611,49.7936,48.9611,49.381,2656300.0],["2013-07-18",49.5802,49.8933,49.011,49.879,3276700.0],["2013-07-19",49.7937,49.9715,48.7406,49.2956,3246900.0],["2013-07-22",49.2671,49.8292,49.2671,49.8221,3174600.0],["2013-07-23",50.0142,50.6688,49.9929,50.6617,2584500.0],["2013-07-24",50.6831,50.7115,49.4521,49.5731,2690400.0],["2013-07-25",49.4094,49.5304,49.0964,49.3454,2781400.0],["2013-07-26",49.0465,49.2956,48.8402,49.0608,2530100.0],["2013-07-29",48.954,49.0608,48.6694,48.7619,1586000.0],["2013-07-30",48.9825,49.1319,48.7335,48.8402,1751700.0],["2013-07-31",49.0038,49.9502,48.8615,49.5731,2978200.0],["2013-08-01",49.9217,50.4412,49.9075,50.306,1863100.0],["2013-08-02",50.1281,50.3131,49.8008,50.2135,1626300.0],["2013-08-05",50.0071,50.2277,49.7581,50.0569,1159000.0],["2013-08-06",49.9787,50.3771,49.8719,50.2704,1764200.0],["2013-08-07",50.0427,50.121,49.2671,49.3383,2271700.0],["2013-08-08",49.5873,50.0569,49.3596,49.4592,1567600.0],["2013-08-09",49.3952,49.6585,49.2458,49.324,1666300.0],["2013-08-12",49.0181,49.196,48.6765,48.7762,2159500.0],["2013-08-13",48.8544,49.5161,48.7975,49.26,1450500.0],["2013-08-14",49.2244,49.6442,49.139,49.2813,1425700.0],["2013-08-15",48.826,48.8615,48.1358,48.2425,1744800.0],["2013-08-16",48.0788,48.6623,48.0646,48.2781,2094100.0],["2013-08-19",48.0717,48.399,47.8938,47.9721,2550300.0],["2013-08-20",47.965,48.6765,47.8511,48.5698,1854300.0],["2013-08-21",48.4275,48.9469,48.2069,48.5342,2238100.0],["2013-08-22",48.6836,49.751,48.641,49.6158,1936900.0],["2013-08-23",49.8079,49.8079,49.3667,49.5731,1766000.0],["2013-08-26",49.5375,50.0498,49.445,49.4663,1680700.0],["2013-08-27",48.7975,48.7975,47.5167,47.5808,2547300.0],["2013-08-28",47.4954,47.8796,47.2961,47.5238,1670500.0],["2013-08-29",47.41,48.2709,47.289,47.8156,1314100.0],["2013-08-30",47.8725,47.8725,47.2961,47.474,1881400.0],["2013-09-03",48.0361,48.641,47.8511,48.0717,2217200.0],["2013-09-04",48.0646,48.8971,47.9365,48.5698,2324100.0],["2013-09-05",48.6481,49.1675,48.5556,48.6054,1735300.0],["2013-09-06",48.7548,48.7548,47.474,48.1215,1932500.0],["2013-09-09",48.2567,48.5058,47.9792,48.4631,1904800.0],["2013-09-10",48.8189,49.1106,48.6694,48.8473,2242900.0],["2013-09-11",48.6552,48.9611,48.3848,48.5911,1808400.0],["2013-09-12",48.6481,48.6908,48.1785,48.2425,1654500.0],["2013-09-13",48.3706,48.6623,47.9152,48.4204,2249600.0],["2013-09-16",48.9113,49.2814,48.5627,48.9754,1698300.0],["2013-09-17",48.9754,49.3027,48.9185,49.1675,1520300.0],["2013-09-18",49.1462,49.7225,48.9754,49.1177,3147500.0],["2013-09-19",49.324,49.4948,48.5769,48.8331,2310200.0],["2013-09-20",48.8544,49.1533,47.9721,48.1287,5425300.0],["2013-09-23",47.7729,48.0148,47.1894,47.3815,2588400.0],["2013-09-24",47.474,47.9009,47.0257,47.3104,2603500.0],["2013-09-25",47.3388,47.9081,47.0329,47.4812,2115700.0],["2013-09-26",47.474,48.0504,47.4029,47.6519,1585700.0],["2013-09-27",47.3376,47.3876,46.9662,47.2948,1587800.0],["2013-09-30",46.7304,47.1805,46.6233,46.9662,1825000.0],["2013-10-01",47.1733,47.6591,47.0376,47.6448,1814600.0],["2013-10-02",47.2662,47.3305,46.7947,47.1019,3810200.0],["2013-10-03",47.0947,47.2805,46.6876,46.9662,3664500.0],["2013-10-04",46.9448,47.5876,46.8948,47.4448,2429000.0],["2013-10-07",46.909,47.4662,46.8662,47.1091,1682700.0],["2013-10-08",47.0805,47.1662,46.1876,46.2233,2637800.0],["2013-10-09",46.359,46.6519,45.8947,46.2733,2950400.0],["2013-10-10",46.9662,47.9519,46.8662,47.9376,2104500.0],["2013-10-11",47.9019,48.1877,47.5662,48.0162,3162300.0],["2013-10-14",47.6734,48.1662,47.4733,48.0519,2509200.0],["2013-10-15",47.7376,48.4448,47.7162,47.8805,2656100.0],["2013-10-16",48.1948,49.152,48.0662,48.952,3060500.0],["2013-10-17",48.7162,49.7306,48.4377,49.6591,3031000.0],["2013-10-18",49.8663,49.9377,49.4877,49.8377,2276400.0],["2013-10-21",49.8734,49.9663,49.7377,49.8663,1383100.0],["2013-10-22",48.8877,49.5163,47.4305,48.2448,6105300.0],["2013-10-23",47.6877,48.5234,47.0805,48.3162,4714200.0],["2013-10-24",48.3448,48.8091,48.2448,48.5305,3034700.0],["2013-10-25",48.6805,49.2234,48.4305,49.102,2227400.0],["2013-10-28",49.0948,49.2163,48.9377,48.9877,2347600.0],["2013-10-29",49.0663,50.202,49.0091,50.1877,2765500.0],["2013-10-30",50.3235,50.552,50.0663,50.1663,2897800.0],["2013-10-31",50.1377,50.3734,49.9877,50.052,2322800.0],["2013-11-01",50.0592,50.4877,50.0306,50.252,1851000.0],["2013-11-04",50.452,50.7663,50.2377,50.6592,2047400.0],["2013-11-05",50.5449,50.7806,50.2306,50.5734,1664400.0],["2013-11-06",50.9521,51.0521,50.5663,50.8449,1551300.0],["2013-11-07",50.9092,51.052,49.8663,49.8949,2586900.0],["2013-11-08",50.0377,51.6092,49.9663,51.3306,2644100.0],["2013-11-11",51.3235,51.8092,51.1663,51.2949,2033200.0],["2013-11-12",51.1092,51.2306,49.8734,49.9306,4083700.0],["2013-11-13",49.302,50.6306,49.302,50.6306,1926400.0],["2013-11-14",48.2448,50.8235,48.2448,50.4449,2035900.0],["2013-11-15",50.4806,50.6092,50.2306,50.4592,1859700.0],["2013-11-18",50.3377,51.1949,50.2877,50.7092,2476600.0],["2013-11-19",50.702,51.002,50.502,50.6449,2084300.0],["2013-11-20",50.9163,51.2378,50.6735,50.7735,2451700.0],["2013-11-21",51.0306,51.5449,50.9735,51.4663,1755600.0],["2013-11-22",51.6164,52.0735,51.3449,51.9307,1863000.0],["2013-11-25",51.9307,52.0307,51.4449,51.5092,1590300.0],["2013-11-26",51.5235,52.3378,51.4378,51.8235,2450700.0],["2013-11-27",51.7021,51.9521,51.4164,51.6735,1668400.0],["2013-11-29",51.5807,52.1807,51.3521,51.8664,1357700.0],["2013-12-02",52.0092,52.595,51.8235,52.0664,1927300.0],["2013-12-03",51.7806,51.9449,50.8735,51.0735,1910900.0],["2013-12-04",50.7521,51.4878,50.1449,50.5949,2975100.0],["2013-12-05",50.4163,50.602,49.9663,50.1163,2458800.0],["2013-12-06",50.8878,51.0306,50.452,50.8806,1850400.0],["2013-12-09",51.1878,51.6235,51.0949,51.3021,1874300.0],["2013-12-10",51.1092,51.4378,50.902,50.9663,1725200.0],["2013-12-11",51.0592,51.1449,50.1734,50.2663,2164500.0],["2013-12-12",50.3378,50.552,50.1235,50.152,1751000.0],["2013-12-13",50.3092,50.4806,49.7448,49.8091,1716100.0],["2013-12-16",50.1163,50.4949,49.902,50.0163,2303500.0],["2013-12-17",50.0234,50.1949,49.5234,49.7091,1393000.0],["2013-12-18",49.8163,51.0449,49.352,51.0235,2119300.0],["2013-12-19",50.8592,51.0235,50.5449,50.7377,1667300.0],["2013-12-20",49.8949,51.3806,49.8949,51.1092,3474300.0],["2013-12-23",51.4449,51.9235,51.3092,51.5806,1369300.0],["2013-12-24",51.5378,51.7092,51.4092,51.5949,453700.0],["2013-12-26",51.8306,52.0664,51.6235,51.9521,942900.0],["2013-12-27",51.9164,52.2092,51.7949,52.1164,968400.0],["2013-12-30",52.0949,52.2884,51.9085,52.0877,1086700.0],["2013-12-31",52.2024,52.6397,52.2024,52.611,976100.0],["2014-01-02",52.5823,52.7329,52.2741,52.4461,1733400.0],["2014-01-03",52.4533,53.758,52.4533,53.5501,2059500.0],["2014-01-06",53.758,54.6541,53.4283,53.543,2520800.0],["2014-01-07",53.9014,54.2383,53.7078,53.9372,1521800.0],["2014-01-08",53.8942,53.9085,53.292,53.801,1508700.0],["2014-01-09",54.0448,54.2383,53.6433,54.0161,1298800.0],["2014-01-10",53.9946,54.0949,53.5358,53.6792,1392000.0],["2014-01-13",53.6218,53.6863,52.1809,52.2813,2042700.0],["2014-01-14",52.525,52.7902,52.2383,52.6684,1514100.0],["2014-01-15",52.8548,53.3781,52.6325,53.2777,2084700.0],["2014-01-16",53.0841,53.2203,52.6827,52.8476,1281500.0],["2014-01-17",52.8691,53.4856,52.6038,52.6899,2353500.0],["2014-01-21",52.8906,53.5215,52.8404,53.1702,1866400.0],["2014-01-22",53.3566,54.0089,53.3566,53.8727,1868200.0],["2014-01-23",53.4498,53.4498,52.0017,52.1594,2607400.0],["2014-01-24",48.6181,50.611,47.7865,49.8367,5336800.0],["2014-01-27",49.722,50.0446,48.8331,48.9622,4251200.0],["2014-01-28",49.8439,49.8439,48.8546,49.3779,3583300.0],["2014-01-29",48.7758,49.0912,48.3026,48.4604,4065500.0],["2014-01-30",48.9908,49.2131,48.7686,48.9191,3081900.0],["2014-01-31",48.0804,48.489,47.8438,47.9944,3857600.0],["2014-02-03",47.9872,48.2023,46.2309,46.3097,5548400.0],["2014-02-04",46.6037,47.342,46.2811,46.9262,2955200.0],["2014-02-05",46.8832,47.0768,46.0947,46.1233,3961200.0],["2014-02-06",46.2811,47.342,46.2022,47.256,2327200.0],["2014-02-07",47.5571,48.9622,47.5284,48.912,3716500.0],["2014-02-10",48.8331,48.9765,48.5607,48.8618,2665300.0],["2014-02-11",48.8474,49.5141,48.6611,49.2847,1651000.0],["2014-02-12",49.3492,49.6862,49.1557,49.3206,1670400.0],["2014-02-13",48.8546,49.4066,48.7686,49.1055,2540100.0],["2014-02-14",49.0338,49.3708,48.9263,49.3278,2638100.0],["2014-02-18",48.6897,49.0625,48.6897,48.9048,3031200.0],["2014-02-19",48.5392,49.4138,48.446,48.7829,2938100.0],["2014-02-20",48.8403,48.9048,48.0517,48.6181,1868500.0],["2014-02-21",49.4281,49.4855,48.5679,49.1199,2970900.0],["2014-02-24",48.1664,49.9873,48.0732,49.5141,2339900.0],["2014-02-25",49.4711,49.4783,48.5535,48.6539,2246200.0],["2014-02-26",48.7399,49.0769,48.2238,48.3242,3216100.0],["2014-02-27",48.2525,49.0338,48.0661,48.3098,3414500.0],["2014-02-28",46.8617,47.6933,46.8617,47.0768,7469500.0],["2014-03-03",46.661,46.8689,46.1879,46.7399,2822100.0],["2014-03-04",47.2918,47.8725,47.2632,47.6073,2620800.0],["2014-03-05",47.7363,47.894,47.3349,47.6718,2100500.0],["2014-03-06",47.9514,48.8618,47.765,48.5536,3306900.0],["2014-03-07",48.8259,49.3062,48.8259,48.8475,2833900.0],["2014-03-10",48.783,49.0697,48.7256,48.8905,1426700.0],["2014-03-11",48.6969,48.8618,47.7865,47.9084,2628800.0],["2014-03-12",47.4567,47.7578,47.2919,47.4281,2357100.0],["2014-03-13",47.7005,47.7363,46.1807,46.2237,4026600.0],["2014-03-14",46.2381,46.6897,46.0302,46.4029,2164400.0],["2014-03-17",46.7542,47.3779,46.7542,46.9119,2013200.0],["2014-03-18",46.9191,47.1986,46.7112,46.8402,2288400.0],["2014-03-19",46.8402,47.8653,46.4459,47.4209,3253600.0],["2014-03-20",47.3205,49.0768,47.2775,48.7471,3823500.0],["2014-03-21",49.3708,50.1737,49.1055,49.3278,6591500.0],["2014-03-24",49.6145,50.7328,49.593,50.3314,5065600.0],["2014-03-25",50.4389,50.5608,49.722,50.2955,2990800.0],["2014-03-26",50.6396,50.697,49.2059,49.2059,3182200.0],["2014-03-27",49.1342,49.3636,48.2238,49.0984,4525300.0],["2014-03-28",49.1703,49.7748,49.1127,49.6453,2526900.0],["2014-03-31",50.1562,50.3721,49.7892,50.0483,2177700.0],["2014-04-01",50.2929,50.3649,49.8683,50.0626,2030600.0],["2014-04-02",50.1346,50.2281,49.6237,49.8539,2622800.0],["2014-04-03",49.9259,50.1058,49.5733,50.0051,1542100.0],["2014-04-04",50.3577,50.516,49.084,49.1127,3350500.0],["2014-04-07",49.1559,49.1991,47.7887,47.8678,2644300.0],["2014-04-08",47.8319,47.8751,47.1483,47.4361,3678100.0],["2014-04-09",47.5872,48.4507,47.4865,48.2636,2595200.0],["2014-04-10",48.3284,48.3572,46.8676,46.882,2545800.0],["2014-04-11",46.5294,46.7093,45.745,45.8817,3290100.0],["2014-04-14",46.4718,46.6445,45.8242,46.3711,2549700.0],["2014-04-15",46.5798,46.5798,45.414,46.3063,3599000.0],["2014-04-16",46.8172,46.8748,46.2919,46.7093,2182600.0],["2014-04-17",46.774,47.4433,46.6877,47.1554,1922300.0],["2014-04-21",47.0691,47.177,46.6085,46.7741,1572600.0],["2014-04-22",46.7884,47.1698,46.5006,47.0331,2779600.0],["2014-04-23",46.81,47.58,46.5798,47.4289,2260300.0],["2014-04-24",47.6664,47.7599,46.846,47.2994,3045400.0],["2014-04-25",47.1338,47.1338,45.8026,45.9033,5063600.0],["2014-04-28",45.9681,46.0472,45.0974,45.6874,4464700.0],["2014-04-29",46.0113,46.4358,46.0041,46.2991,1670200.0],["2014-04-30",46.2703,46.6013,46.0041,46.4574,2208800.0],["2014-05-01",46.4502,46.6949,46.2847,46.4862,2037300.0],["2014-05-02",46.551,47.5296,46.4574,47.0331,2497000.0],["2014-05-05",46.5654,46.5726,45.7018,46.148,2323300.0],["2014-05-06",45.9465,46.1552,45.45,45.7306,4913600.0],["2014-05-07",45.9105,46.2847,45.5363,46.2344,2179300.0],["2014-05-08",46.3423,46.9252,46.0473,46.7453,2660700.0],["2014-05-09",46.6445,46.774,46.0472,46.6733,1909700.0],["2014-05-12",47.0043,47.4361,46.9468,47.3929,2416000.0],["2014-05-13",47.3857,47.4937,47.1842,47.1986,3016200.0],["2014-05-14",47.0691,47.3857,46.6589,46.6805,2637200.0],["2014-05-15",46.5006,46.5438,45.1909,45.486,4434600.0],["2014-05-16",45.4212,45.6947,45.0974,45.4716,4565100.0],["2014-05-19",45.2557,46.0617,45.155,45.9177,2430000.0],["2014-05-20",45.9177,46.0041,45.2629,45.5004,3205300.0],["2014-05-21",45.7738,46.5582,45.6587,46.2487,2240800.0],["2014-05-22",46.2343,46.6661,46.0472,46.551,1736700.0],["2014-05-23",46.515,46.551,46.2416,46.4071,1776300.0],["2014-05-27",46.6805,47.1482,46.6301,46.8964,2117200.0],["2014-05-28",46.8964,47.1195,46.515,46.6517,2636900.0],["2014-05-29",46.8892,47.1267,46.5798,46.7812,2257400.0],["2014-05-30",46.5798,47.1338,46.5366,46.9683,2119000.0],["2014-06-02",47.0691,47.1267,46.5294,46.8244,1591000.0],["2014-06-03",46.5942,47.3641,46.5942,47.3425,2279100.0],["2014-06-04",47.2706,47.7599,47.141,47.7239,1963000.0],["2014-06-05",47.9686,48.0909,47.4793,47.8031,2315100.0],["2014-06-06",47.9758,48.3788,47.8103,48.2132,1831700.0],["2014-06-09",48.1701,48.5515,48.0765,48.3644,1518400.0],["2014-06-10",48.2133,48.4003,47.9038,48.1845,1531900.0],["2014-06-11",47.9398,48.1557,47.7239,47.8391,1462900.0],["2014-06-12",47.8535,48.0406,47.5872,47.6592,1926300.0],["2014-06-13",47.7383,48.1125,47.6088,47.6808,2100300.0],["2014-06-16",47.5512,47.7887,47.3785,47.5584,2073800.0],["2014-06-17",47.4793,49.0696,47.3713,48.7386,3688600.0],["2014-06-18",48.6162,48.976,48.3428,48.8033,2660400.0],["2014-06-19",48.8177,48.9041,48.1845,48.3715,3163600.0],["2014-06-20",48.1125,48.8825,48.1125,48.7889,1826600.0],["2014-06-23",48.8321,48.9616,48.3644,48.9544,1136800.0],["2014-06-24",48.717,49.2423,48.5515,48.609,1665800.0],["2014-06-25",48.3788,49.0408,48.3788,48.9544,1620500.0],["2014-06-26",48.8321,48.8321,48.0909,48.6954,1845300.0],["2014-06-27",48.7387,48.7749,48.175,48.2978,2016400.0],["2014-06-30",48.5002,48.7893,48.1822,48.6159,2168600.0],["2014-07-01",48.8761,49.2736,48.6809,48.905,1556400.0],["2014-07-02",48.8616,49.6856,48.8616,49.223,2374300.0],["2014-07-03",49.4688,50.0036,49.4471,49.7579,1259900.0],["2014-07-07",49.57,49.6278,49.0351,49.5411,1367100.0],["2014-07-08",49.3098,49.3532,48.811,48.999,1661000.0],["2014-07-09",49.2303,49.5555,49.0423,49.2592,2092600.0],["2014-07-10",48.5147,49.1652,48.2979,48.9339,1458100.0],["2014-07-11",48.0087,49.1869,48.0087,48.8689,1597700.0],["2014-07-14",49.5049,49.9025,49.5049,49.57,1994900.0],["2014-07-15",49.7796,50.1048,49.5844,49.9531,2211100.0],["2014-07-16",50.0832,50.4373,49.9748,50.1771,3063000.0],["2014-07-17",49.8447,50.2133,49.6856,49.9603,2967300.0],["2014-07-18",50.0181,50.6108,49.9747,50.5241,3713800.0],["2014-07-21",50.1988,50.7192,50.0904,50.4157,2961800.0],["2014-07-22",50.5168,50.7626,48.5291,50.647,6265300.0],["2014-07-23",50.5964,50.8855,50.553,50.806,2096400.0],["2014-07-24",50.9361,51.7601,50.8276,51.7239,2846800.0],["2014-07-25",51.4565,51.6661,51.2396,51.6444,2060900.0],["2014-07-28",52.5262,52.8081,51.1601,51.4999,1292700.0],["2014-07-29",51.471,51.7167,51.1746,51.3336,1346900.0],["2014-07-30",52.7286,52.866,51.3625,51.9408,1756100.0],["2014-07-31",51.5794,51.854,50.8999,50.9144,2458800.0],["2014-08-01",50.8783,51.1168,50.3723,50.5674,2124300.0],["2014-08-04",50.7554,51.0373,50.4301,50.9361,1951100.0],["2014-08-05",49.8591,50.8999,49.8013,50.3217,1786800.0],["2014-08-06",49.9458,51.1457,49.9458,50.8277,1945900.0],["2014-08-07",50.9867,51.1891,50.235,50.3723,2016000.0],["2014-08-08",50.4301,50.8783,50.2494,50.8566,1323000.0],["2014-08-11",50.9433,51.0373,50.6614,50.8132,1234300.0],["2014-08-12",50.647,50.8855,50.206,50.4301,2418000.0],["2014-08-13",50.5747,50.806,50.3867,50.5891,1817000.0],["2014-08-14",50.7409,50.7843,50.4663,50.7192,1387100.0],["2014-08-15",50.9072,50.9867,50.0398,50.3289,2053500.0],["2014-08-18",50.7482,50.8494,50.3723,50.7337,1965500.0],["2014-08-19",50.6614,50.9505,50.618,50.7409,1411500.0],["2014-08-20",50.647,51.0951,50.4735,50.9144,1676400.0],["2014-08-21",50.9794,51.1963,50.712,51.1529,1726700.0],["2014-08-22",51.0662,51.6083,50.8421,51.2613,1747600.0],["2014-08-25",51.5649,52.201,51.5432,51.8613,1324500.0],["2014-08-26",51.8974,52.4467,51.8468,52.1865,1770400.0],["2014-08-27",52.1865,52.2588,51.6517,51.7601,1355700.0],["2014-08-28",51.4565,51.9408,51.3625,51.8034,1166700.0],["2014-08-29",51.948,52.1793,51.7312,52.0637,1175800.0],["2014-09-02",52.2733,52.6564,52.1432,52.3239,1609200.0],["2014-09-03",52.6491,52.7431,52.0347,52.266,1385700.0],["2014-09-04",52.6058,52.8371,52.201,52.3528,1984600.0],["2014-09-05",52.1648,52.5985,51.8468,52.519,1753000.0],["2014-09-08",52.3311,52.7648,52.3166,52.5407,1445300.0],["2014-09-09",52.1865,52.2082,51.5649,51.7167,1918900.0],["2014-09-10",51.8613,52.3962,51.7456,52.1793,2078600.0],["2014-09-11",51.8974,52.7864,51.8974,52.7069,2001500.0],["2014-09-12",52.7142,53.7116,52.5335,53.5454,3165200.0],["2014-09-15",53.5526,53.8923,53.1695,53.7044,2748900.0],["2014-09-16",53.6394,54.0586,53.4948,53.7044,2252600.0],["2014-09-17",53.5454,54.3116,53.2996,54.073,2795000.0],["2014-09-18",54.2827,54.9621,54.2393,54.738,2394300.0],["2014-09-19",55.0777,55.497,54.0369,54.0947,3198200.0],["2014-09-22",53.8851,53.9935,53.6032,53.8273,1386300.0],["2014-09-23",53.7984,54.008,53.4442,53.4442,1361700.0],["2014-09-24",53.7117,54.1743,53.4876,54.167,1778600.0],["2014-09-25",53.9718,54.0369,53.2635,53.3864,1893900.0],["2014-09-26",53.5815,53.9574,53.1189,53.7116,1510600.0],["2014-09-29",53.1456,53.6246,52.8988,53.4214,1299500.0],["2014-09-30",53.4576,53.8133,53.2617,53.4214,1764200.0],["2014-10-01",53.4069,53.5448,52.6013,52.6158,1973600.0],["2014-10-02",52.6593,52.7899,51.9699,52.7319,2776100.0],["2014-10-03",53.2109,53.6826,53.1601,53.4069,1704900.0],["2014-10-06",53.7625,53.9802,53.0948,53.3488,1412900.0],["2014-10-07",52.9714,52.9714,51.6868,51.7231,2733300.0],["2014-10-08",51.8175,52.2094,51.2151,52.2021,3567300.0],["2014-10-09",52.1223,52.311,50.1483,50.1555,4754200.0],["2014-10-10",50.1991,50.5765,49.3645,49.379,4238900.0],["2014-10-13",49.4443,49.7637,48.5372,48.5517,2809500.0],["2014-10-14",48.588,49.35,48.5154,48.7912,2865200.0],["2014-10-15",48.1308,48.4501,46.643,47.7606,4695700.0],["2014-10-16",46.6502,48.4646,46.5994,48.0364,2564000.0],["2014-10-17",48.6896,49.1686,48.3702,48.9,3229400.0],["2014-10-20",48.4646,48.9871,48.4138,48.9291,1461300.0],["2014-10-21",49.2774,50.1265,49.2338,50.0539,1774000.0],["2014-10-22",50.0249,50.0249,49.2701,49.2774,3219600.0],["2014-10-23",49.9741,50.3733,49.7056,50.0322,2013000.0],["2014-10-24",51.1135,53.4649,51.0192,52.1658,3907400.0],["2014-10-27",51.8828,52.5867,51.5272,52.5142,1951800.0],["2014-10-28",52.7609,53.1166,52.3182,52.9424,2011900.0],["2014-10-29",53.073,53.7044,52.819,53.5738,2560700.0],["2014-10-30",53.5012,53.8495,53.1311,53.3778,2530400.0],["2014-10-31",54.031,54.8511,54.031,54.764,3036300.0],["2014-11-03",54.8801,55.2357,54.4301,55.0543,1906000.0],["2014-11-04",54.9962,55.6784,54.8365,55.5768,2313600.0],["2014-11-05",55.8018,56.0993,55.3445,56.0412,1352100.0],["2014-11-06",56.1429,56.5565,55.8889,56.4985,1159200.0],["2014-11-07",56.4985,56.6001,55.9905,56.4694,1789600.0],["2014-11-10",56.3751,56.9194,56.2299,56.6944,1961000.0],["2014-11-11",56.4332,56.7089,56.1864,56.3751,1888900.0],["2014-11-12",56.0413,56.3025,55.7727,56.2082,2162900.0],["2014-11-13",56.2662,56.2953,55.1341,55.5042,3010300.0],["2014-11-14",55.4752,55.722,55.1486,55.2067,2537000.0],["2014-11-17",54.8656,55.1414,54.7567,54.9164,2444100.0],["2014-11-18",54.9236,55.33,54.822,55.0543,1712800.0],["2014-11-19",55.0107,55.1486,54.6188,55.0688,1624800.0],["2014-11-20",54.6551,55.6349,54.5463,55.301,1881100.0],["2014-11-21",55.9324,56.1429,55.3373,55.5695,2004900.0],["2014-11-24",55.5986,56.0993,55.5115,56.034,1508100.0],["2014-11-25",56.1356,56.2082,55.7873,56.0195,1565100.0],["2014-11-26",55.9542,56.0848,55.6639,55.7873,1060400.0],["2014-11-28",55.8816,56.0413,55.6131,55.6856,608600.0],["2014-12-01",55.0107,55.4244,54.8365,55.1704,1582200.0],["2014-12-02",55.5042,56.2009,55.0615,56.1864,1875900.0],["2014-12-03",56.1283,56.9847,56.1283,56.8613,1878900.0],["2014-12-04",56.7235,56.9992,56.3025,56.8105,1765900.0],["2014-12-05",57.2387,57.7975,57.1662,57.5363,1826400.0],["2014-12-08",57.5072,58.1604,57.2169,57.8556,1705700.0],["2014-12-09",56.9557,57.8048,56.9122,57.7685,1451500.0],["2014-12-10",57.6524,58.0008,56.8251,56.8831,2451300.0],["2014-12-11",57.2242,57.783,56.6726,56.7525,2033100.0],["2014-12-12",56.1719,56.5348,54.5608,54.6043,3498400.0],["2014-12-15",55.1631,55.3301,53.9221,54.735,2709300.0],["2014-12-16",54.4301,55.7437,53.9003,54.3503,2253000.0],["2014-12-17",54.7495,55.7873,54.5971,55.78,2216100.0],["2014-12-18",56.4549,57.6742,56.4549,57.6742,2348200.0],["2014-12-19",57.8774,58.2475,57.2025,57.8629,3583500.0],["2014-12-22",57.8701,58.0443,57.4782,57.812,1592500.0],["2014-12-23",58.0878,58.6176,57.9645,58.2983,1640200.0],["2014-12-24",58.4072,58.5741,57.8048,58.1096,599700.0],["2014-12-26",58.1314,58.262,57.9717,57.9863,596100.0],["2014-12-29",57.7467,58.7265,57.5581,57.9935,789600.0],["2014-12-30",57.8769,58.0008,57.4544,57.7021,935400.0],["2014-12-31",57.9134,57.9717,57.1412,57.1849,1266400.0],["2015-01-02",57.7094,57.7749,56.6094,57.0756,1421300.0],["2015-01-05",56.6895,56.9955,55.9319,56.1286,3265100.0],["2015-01-06",55.9465,56.0631,54.2856,54.526,3254800.0],["2015-01-07",55.1962,55.3127,54.6498,55.0359,2158000.0],["2015-01-08",55.6405,56.3107,55.524,56.2014,1590100.0],["2015-01-09",56.3763,56.3763,55.2544,55.3856,2081700.0],["2015-01-12",55.4365,55.5677,54.4604,54.9048,1809500.0],["2015-01-13",55.5385,55.9319,54.322,54.7737,2266300.0],["2015-01-14",52.9816,54.322,52.9743,53.4333,3231500.0],["2015-01-15",53.2803,53.9213,52.9962,53.018,2369200.0],["2015-01-16",52.7048,53.6882,52.3406,53.6591,2160200.0],["2015-01-20",54.0087,54.1034,53.0035,53.324,2194900.0],["2015-01-21",54.0306,54.6498,53.8849,54.4458,3808500.0],["2015-01-22",54.9412,56.3326,54.5915,56.1577,4103800.0],["2015-01-23",54.8538,54.8538,52.5809,52.7412,4844300.0],["2015-01-26",52.0783,53.4114,51.6558,53.3823,5508000.0],["2015-01-27",52.4717,53.12,52.2677,52.8432,3500600.0],["2015-01-28",53.1565,53.4114,51.8962,51.9253,5427500.0],["2015-01-29",51.8598,52.3988,51.4372,52.3041,2667900.0],["2015-01-30",51.6631,52.6684,51.3571,52.0929,6286300.0],["2015-02-02",52.2532,53.2147,52.1002,53.1637,2608700.0],["2015-02-03",53.5498,54.424,53.4478,54.3584,3586400.0],["2015-02-04",54.2419,54.2929,53.6081,53.7392,2922500.0],["2015-02-05",54.0816,54.7518,53.7684,54.4094,2024500.0],["2015-02-06",54.8756,56.0193,54.8174,55.4511,3313500.0],["2015-02-09",55.0359,55.6041,54.8611,55.4803,2728800.0],["2015-02-10",55.8664,56.3617,55.5677,56.2889,2231300.0],["2015-02-11",56.1505,56.3617,55.8299,56.0849,1755700.0],["2015-02-12",56.2962,56.6458,56.165,56.3763,4828500.0],["2015-02-13",56.2743,56.6385,55.8445,56.0412,2536700.0],["2015-02-17",54.8684,56.3981,54.6789,56.2889,3007900.0],["2015-02-18",56.2015,56.369,55.4147,55.5459,2122900.0],["2015-02-19",55.2909,56.0339,55.2399,55.7571,2082100.0],["2015-02-20",55.5531,56.5948,55.3127,56.5511,2418000.0],["2015-02-23",56.3544,56.4928,55.6988,56.165,1790300.0],["2015-02-24",56.1213,57.4617,56.1213,56.9736,2882200.0],["2015-02-25",56.624,56.6822,55.6041,56.0266,4417600.0],["2015-02-26",55.2617,55.5823,54.2856,54.4968,5054600.0],["2015-02-27",54.424,54.7299,54.2054,54.2346,3095000.0],["2015-03-02",54.2346,55.0577,54.1763,55.0505,3576400.0],["2015-03-03",54.6935,55.2326,54.577,54.9048,2137000.0],["2015-03-04",54.6571,54.912,54.3948,54.7299,2426200.0],["2015-03-05",54.7227,54.7227,54.1909,54.3948,2365300.0],["2015-03-06",52.4644,55.2544,52.3041,53.0399,6013400.0],["2015-03-09",53.2147,53.8703,52.9816,53.5935,2678600.0],["2015-03-10",52.9088,53.018,51.969,51.969,3022500.0],["2015-03-11",52.0783,52.9525,51.9982,52.7558,3838400.0],["2015-03-12",53.3823,54.0743,52.8869,53.6664,3745100.0],["2015-03-13",53.5425,53.5644,52.9015,53.477,2741400.0],["2015-03-16",53.7757,54.6717,53.6372,54.5624,2648700.0],["2015-03-17",54.526,55.1743,54.373,55.0432,2200200.0],["2015-03-18",54.9193,55.4147,54.5915,54.7299,2847600.0],["2015-03-19",54.628,54.9776,54.3001,54.5114,3063600.0],["2015-03-20",54.7736,55.7789,54.6207,55.5385,3356500.0],["2015-03-23",55.4438,55.6478,55.0505,55.0505,1757900.0],["2015-03-24",54.8246,55.0359,54.4386,54.4531,1854000.0],["2015-03-25",54.4458,54.4458,53.375,53.375,2493800.0],["2015-03-26",53.2366,54.1107,52.9379,53.6518,2727800.0],["2015-03-27",53.4551,53.7028,53.3094,53.5207,1917600.0],["2015-03-30",53.3524,54.3399,53.3524,54.04,1847200.0],["2015-03-31",53.7913,53.9815,53.4695,53.784,2597400.0],["2015-04-01",53.5865,53.9522,53.0745,53.7255,2480300.0],["2015-04-02",53.6231,54.2887,53.5865,54.1059,1920200.0],["2015-04-06",53.7109,54.6764,53.4695,54.6032,1634100.0],["2015-04-07",54.5594,55.1445,54.3619,55.0056,2328700.0],["2015-04-08",55.0421,55.5687,54.9104,55.4298,1934100.0],["2015-04-09",55.2542,55.8248,55.0933,55.7516,1799200.0],["2015-04-10",55.6785,55.854,55.3786,55.8467,1699300.0],["2015-04-13",55.8174,56.4611,55.8028,56.0661,1793100.0],["2015-04-14",55.8614,56.1393,55.4444,55.876,1584900.0],["2015-04-15",55.9564,56.1173,55.8101,55.9784,1910700.0],["2015-04-16",55.7443,56.0735,55.5834,55.9126,1177400.0],["2015-04-17",55.5176,55.6419,55.0129,55.3567,2238200.0],["2015-04-20",55.6419,55.9345,55.4736,55.7955,1148100.0],["2015-04-21",56.249,56.5562,55.7955,56.0808,2514600.0],["2015-04-22",56.0954,57.1707,55.8979,57.0024,3247400.0],["2015-04-23",56.9293,57.4559,56.644,57.1926,2803000.0],["2015-04-24",56.8488,56.8488,55.6273,55.854,4179500.0],["2015-04-27",56.0881,56.8561,55.971,56.2709,3792300.0],["2015-04-28",55.7882,56.761,55.7882,56.6733,1889700.0],["2015-04-29",56.5416,57.1414,56.4319,56.7976,1587900.0],["2015-04-30",56.7464,57.1926,56.1393,56.4099,2143400.0],["2015-05-01",56.9366,57.0243,56.5343,56.7976,1185700.0],["2015-05-04",56.9805,57.6461,56.8049,57.5949,1654100.0],["2015-05-05",57.3096,57.8656,57.2219,57.6022,3029300.0],["2015-05-06",58.1874,58.2166,56.6221,57.0609,2649800.0],["2015-05-07",57.156,57.4486,56.9293,57.178,1816300.0],["2015-05-08",57.6315,57.7631,57.3828,57.6022,1359900.0],["2015-05-11",57.4559,57.8655,57.0682,57.0682,2278900.0],["2015-05-12",56.6733,56.9146,56.3587,56.8781,2210900.0],["2015-05-13",56.8122,57.1268,56.5197,57.0536,1466000.0],["2015-05-14",57.2365,57.2877,55.5907,56.8488,3377000.0],["2015-05-15",56.9805,57.178,56.6806,56.9439,1963100.0],["2015-05-18",56.6074,57.6095,56.3295,57.5583,2278500.0],["2015-05-19",57.5656,57.9826,57.5364,57.8655,2036500.0],["2015-05-20",57.7997,58.0484,57.3755,57.7485,1538600.0],["2015-05-21",57.5291,57.8802,57.4413,57.7119,1412100.0],["2015-05-22",57.5437,57.8363,57.4413,57.5071,1470200.0],["2015-05-26",57.3462,57.434,56.6659,56.7683,2567900.0],["2015-05-27",56.9805,57.5657,56.783,57.3974,1799300.0],["2015-05-28",57.3096,57.9387,57.1268,57.8729,2051200.0],["2015-05-29",57.7558,57.7631,56.9585,57.0024,2597900.0],["2015-06-01",57.2219,57.3535,56.4977,56.644,2016600.0],["2015-06-02",56.4173,56.6148,55.9564,56.4319,2261100.0],["2015-06-03",56.7756,57.7265,56.7171,57.3096,2016600.0],["2015-06-04",57.017,57.3608,56.4685,56.5635,1648200.0],["2015-06-05",57.2218,57.668,56.9585,57.434,2639100.0],["2015-06-08",57.4047,57.9387,57.273,57.6315,2375100.0],["2015-06-09",57.6022,57.946,57.1633,57.8948,1964300.0],["2015-06-10",58.1874,59.3943,57.9899,59.0139,2756100.0],["2015-06-11",59.0578,59.365,58.8603,59.1309,1260200.0],["2015-06-12",59.0505,59.3431,58.6189,58.9847,1999900.0],["2015-06-15",58.48,58.6701,57.924,58.3849,1541800.0],["2015-06-16",58.1508,58.6921,58.1289,58.3995,1752800.0],["2015-06-17",58.5824,58.7799,57.9314,58.1435,1980100.0],["2015-06-18",58.3849,58.7652,57.9241,58.4507,1763600.0],["2015-06-19",57.9094,58.3995,57.6095,57.7485,3133000.0],["2015-06-22",58.4727,58.5092,58.0265,58.1654,1955800.0],["2015-06-23",58.4215,58.6701,58.2678,58.4434,1727600.0],["2015-06-24",58.1727,58.6043,58.0923,58.341,2429600.0],["2015-06-25",58.4507,58.5019,57.5364,57.5364,1823600.0],["2015-06-26",57.7851,57.9533,57.5364,57.7704,2453400.0],["2015-06-29",57.0799,57.337,56.0221,56.0441,2330300.0],["2015-06-30",56.8816,57.1019,55.978,56.5657,2507300.0],["2015-07-01",57.2489,57.3444,56.6318,56.8816,1408400.0],["2015-07-02",56.6538,56.8669,56.1249,56.573,1396000.0],["2015-07-06",55.8825,56.3159,55.7135,56.2865,1273400.0],["2015-07-07",56.1763,56.3894,54.8099,56.2938,1929500.0],["2015-07-08",55.7429,55.809,54.7291,54.8026,1398300.0],["2015-07-09",55.6253,56.0367,54.9936,55.0597,2543100.0],["2015-07-10",55.7723,56.0808,55.5666,55.809,2047500.0],["2015-07-13",56.5804,56.7861,56.2645,56.7273,1741300.0],["2015-07-14",56.4628,57.0211,56.4628,56.9624,1531700.0],["2015-07-15",57.1901,57.3738,56.8963,57.2929,1288200.0],["2015-07-16",57.5207,58.3655,57.5207,58.2553,2401800.0],["2015-07-17",58.1525,58.3802,57.9688,58.3141,1447400.0],["2015-07-20",58.4389,58.8063,58.0423,58.6226,1961500.0],["2015-07-21",58.5124,59.3499,58.2847,58.7328,1938200.0],["2015-07-22",58.4316,59.5262,58.4316,59.3719,2157700.0],["2015-07-23",59.4233,59.6952,58.3875,58.5565,2070100.0],["2015-07-24",57.1534,57.1534,55.1846,55.3756,5198500.0],["2015-07-27",54.8026,55.0818,54.09,54.9716,3448800.0],["2015-07-28",55.2654,55.9633,54.9421,55.9559,2740500.0],["2015-07-29",56.0441,56.1983,55.7796,56.1396,1879700.0],["2015-07-30",56.1616,56.6832,56.1029,56.6759,1232700.0],["2015-07-31",56.6759,56.8081,56.1323,56.2424,1928900.0],["2015-08-03",56.2718,56.7273,55.8825,56.7052,2011000.0],["2015-08-04",56.8007,57.4325,56.5363,57.4105,2140000.0],["2015-08-05",57.9467,58.2994,57.3003,57.3737,1668400.0],["2015-08-06",57.3003,58.0349,57.2195,57.5574,2679900.0],["2015-08-07",57.4325,57.9321,56.9109,57.675,1448000.0],["2015-08-10",58.2479,58.6226,58.0422,58.4242,2062500.0],["2015-08-11",57.6235,58.0349,57.315,57.6162,2038600.0],["2015-08-12",56.9697,57.0726,55.6915,56.7199,2891400.0],["2015-08-13",56.5877,57.2562,56.5877,56.9697,1915100.0],["2015-08-14",56.7787,57.675,56.7787,57.6456,1496200.0],["2015-08-17",56.8301,57.4619,56.6611,57.3958,2034400.0],["2015-08-18",57.1607,57.7484,57.0432,57.5794,1415100.0],["2015-08-19",57.2415,57.7778,56.9624,57.2636,2289700.0],["2015-08-20",56.5363,56.5804,55.6988,55.7723,2820800.0],["2015-08-21",55.2507,55.4344,54.1782,54.2737,4060200.0],["2015-08-24",50.6373,53.0542,49.2636,51.0266,4985800.0],["2015-08-25",52.5473,52.944,49.9835,50.0202,4179500.0],["2015-08-26",51.3719,52.0404,50.5271,51.989,3644200.0],["2015-08-27",52.6795,53.8402,52.5767,53.5831,3134900.0],["2015-08-28",53.3554,53.7594,52.9293,53.708,2003900.0],["2015-08-31",53.2525,53.4582,52.6722,52.8338,2616800.0],["2015-09-01",51.5188,51.9229,50.843,51.1882,3690200.0],["2015-09-02",53.517,53.517,51.3131,52.0257,2249000.0],["2015-09-03",52.1579,53.0615,52.011,52.4885,2310300.0],["2015-09-04",51.8494,52.0478,51.1883,51.4454,2448200.0],["2015-09-08",52.6575,53.1056,52.2975,53.0542,2350000.0],["2015-09-09",53.4068,54.0312,52.2314,52.3489,2209300.0],["2015-09-10",52.158,53.0689,51.9376,52.6134,2372800.0],["2015-09-11",52.2314,52.5693,51.7466,52.54,1981400.0],["2015-09-14",52.5399,52.7236,52.2314,52.3783,1522700.0],["2015-09-15",52.5106,53.0469,52.2388,52.8412,3418300.0],["2015-09-16",52.8412,53.0468,52.4959,52.9587,2475500.0],["2015-09-17",53.0395,53.9284,52.3196,52.5179,3090300.0],["2015-09-18",51.5262,51.9376,50.5345,50.6887,4757900.0],["2015-09-21",51.2176,51.9155,50.8724,51.3058,2551100.0],["2015-09-22",50.3581,50.7989,49.8586,50.4022,3236000.0],["2015-09-23",50.4389,50.6373,50.0496,50.3655,2373000.0],["2015-09-24",49.7925,50.0643,49.2856,49.7557,3485400.0],["2015-09-25",50.4389,50.843,50.0422,50.4977,2718600.0],["2015-09-28",50.0129,50.3728,48.6832,48.7714,3047100.0],["2015-09-29",48.9486,49.4507,48.5572,49.1923,2432900.0],["2015-09-30",49.879,50.0045,48.9486,49.6279,2848800.0],["2015-10-01",49.4285,49.7534,48.6975,49.5541,2190700.0],["2015-10-02",48.2176,49.5615,47.2355,49.5615,3499400.0],["2015-10-05",50.0636,50.8389,49.9823,50.706,3978300.0],["2015-10-06",50.4697,50.7281,50.1743,50.2925,1684000.0],["2015-10-07",50.7651,51.2598,50.2851,50.9644,2435900.0],["2015-10-08",50.6395,51.3705,50.4992,51.2819,1190700.0],["2015-10-09",51.2819,51.3558,50.322,50.7798,2626400.0],["2015-10-12",50.6174,51.1342,50.5288,51.0309,1423600.0],["2015-10-13",50.6174,51.0604,49.9602,49.9971,1650900.0],["2015-10-14",49.842,49.9159,49.0889,49.207,2612700.0],["2015-10-15",49.7977,50.6838,49.5615,50.5878,2033300.0],["2015-10-16",50.9127,50.9127,50.1891,50.5878,2279400.0],["2015-10-19",50.1669,50.5878,49.9011,50.0783,1960100.0],["2015-10-20",50.0119,50.5731,49.9602,50.4032,2364700.0],["2015-10-21",50.5804,50.669,49.6057,49.6131,2259300.0],["2015-10-22",49.8125,51.6216,49.8125,51.149,3160800.0],["2015-10-23",50.9718,51.1047,48.2102,49.5762,6390700.0],["2015-10-26",49.5762,50.5361,49.0667,49.4138,3978700.0],["2015-10-27",49.0593,50.0562,48.8969,49.8199,3393000.0],["2015-10-28",49.8125,51.9612,49.8051,51.9391,3690200.0],["2015-10-29",51.9391,52.0942,51.2671,51.5256,2010600.0],["2015-10-30",51.6068,51.8284,50.9497,50.9497,2886900.0],["2015-11-02",51.0899,52.1163,50.9644,51.9243,1822400.0],["2015-11-03",51.6585,53.0393,51.5551,52.611,3056000.0],["2015-11-04",52.552,52.899,52.2197,52.6258,1955700.0],["2015-11-05",52.6775,53.8146,52.4707,53.5045,3251900.0],["2015-11-06",55.1142,55.6754,53.7999,54.3611,4261700.0],["2015-11-09",54.5161,54.5604,53.2904,53.475,3290900.0],["2015-11-10",53.2313,53.63,52.4929,52.744,2780500.0],["2015-11-11",52.9802,53.3642,52.7439,52.9064,2944600.0],["2015-11-12",52.5815,52.8104,52.1459,52.1459,2922300.0],["2015-11-13",51.9317,52.3674,51.5625,51.6585,1986000.0],["2015-11-16",50.9422,52.1237,50.9422,52.1237,2078400.0],["2015-11-17",52.2492,52.899,51.9169,52.4117,1861300.0],["2015-11-18",52.5372,53.8737,52.4264,53.8146,2198000.0],["2015-11-19",53.7408,53.9992,53.4233,53.6226,1427100.0],["2015-11-20",53.9992,54.2725,53.6153,53.7408,1595500.0],["2015-11-23",53.7408,54.0435,53.475,53.6226,1785200.0],["2015-11-24",53.0689,53.6374,52.8326,53.4159,1615300.0],["2015-11-25",53.5931,53.9254,53.2461,53.7703,1559300.0],["2015-11-27",53.6891,53.8146,53.2461,53.7556,798800.0],["2015-11-30",53.7629,53.9771,53.5267,53.5931,2023000.0],["2015-12-01",53.8663,54.1026,53.1501,53.4823,1877500.0],["2015-12-02",53.6374,53.8368,53.1058,53.4307,2469100.0],["2015-12-03",53.5193,53.859,52.552,52.6775,2408900.0],["2015-12-04",53.0172,54.4718,52.7513,54.4127,2147600.0],["2015-12-07",54.2208,54.2208,53.2313,53.5488,1614400.0],["2015-12-08",52.5003,53.3421,52.2788,52.3969,2896800.0],["2015-12-09",52.0055,52.2492,50.7355,50.8241,4596100.0],["2015-12-10",50.8241,51.5773,50.7576,50.9866,2789600.0],["2015-12-11",50.1226,50.3072,48.7418,48.8231,2993800.0],["2015-12-14",49.1627,49.5541,47.6268,48.5351,3588200.0],["2015-12-15",49.0593,49.8937,49.0593,49.7756,4619700.0],["2015-12-16",50.2851,51.0161,49.399,50.6617,4486100.0],["2015-12-17",50.5804,50.6617,48.668,49.0298,3755000.0],["2015-12-18",48.5941,48.6015,47.7819,47.7967,3840500.0],["2015-12-21",48.2619,48.5941,48.0108,48.5646,2202900.0],["2015-12-22",49.0003,49.1406,48.2471,49.0298,2196800.0],["2015-12-23",49.2513,49.6353,49.1479,49.591,1832300.0],["2015-12-24",49.591,49.7903,49.5171,49.5762,685900.0],["2015-12-28",49.4802,49.7017,49.052,49.5984,1366600.0],["2015-12-29",49.938,50.4475,49.783,49.9528,1487400.0],["2015-12-30",49.9231,50.1235,49.3962,49.4036,1117600.0],["2015-12-31",49.0326,49.9083,48.8916,49.2478,1533800.0],["2016-01-04",48.0678,48.3721,47.6002,48.3424,2589200.0],["2016-01-05",48.2162,48.7209,48.0455,48.4166,1509000.0],["2016-01-06",47.4963,47.5483,46.6281,46.8062,2361900.0],["2016-01-07",46.0344,46.116,44.5278,44.6911,3194600.0],["2016-01-08",45.0918,45.1512,43.4369,43.526,1939500.0],["2016-01-11",43.7709,44.1122,42.6428,43.3701,3002100.0],["2016-01-12",43.9861,44.1493,43.1549,44.0454,2613300.0],["2016-01-13",44.3571,44.4981,42.0936,42.1604,2297900.0],["2016-01-14",42.5092,43.2217,41.6632,42.628,3695100.0],["2016-01-15",41.2179,41.4999,39.9043,40.7949,4242600.0],["2016-01-19",41.4406,41.5074,40.6391,41.2179,4877200.0],["2016-01-20",40.1493,41.4035,39.4888,40.9137,6009900.0],["2016-01-21",40.9656,41.5296,40.2531,40.3941,2840900.0],["2016-01-22",41.1957,41.8191,40.9211,41.4332,2829500.0],["2016-01-25",41.1214,41.255,40.216,40.2383,3622100.0],["2016-01-26",40.5129,41.6187,40.4387,41.5074,3333900.0],["2016-01-27",39.9118,40.4387,38.4201,38.524,6069100.0],["2016-01-28",38.665,39.0806,37.6483,38.5759,4552500.0],["2016-01-29",38.9173,41.4332,38.8951,41.3589,5960400.0],["2016-02-01",40.9285,41.0695,40.2977,40.6613,3586700.0],["2016-02-02",39.704,39.704,38.7318,39.3107,5012300.0],["2016-02-03",39.7337,40.0082,38.3681,39.9118,5264300.0],["2016-02-04",39.8376,41.678,39.6223,40.8988,3943100.0],["2016-02-05",40.8988,41.5445,40.0676,40.3867,3247100.0],["2016-02-08",39.7262,40.0008,38.9322,39.7559,4004200.0],["2016-02-09",38.7095,40.0379,38.7095,39.6298,4211700.0],["2016-02-10",39.9786,40.8691,39.8524,39.8747,2628200.0],["2016-02-11",38.1752,39.3849,38.1752,38.8728,3714400.0],["2016-02-12",39.7188,40.743,39.2364,40.5797,2529900.0],["2016-02-16",40.973,42.5018,40.832,42.0343,3249700.0],["2016-02-17",42.4276,43.0732,41.8636,41.9897,3058300.0],["2016-02-18",42.064,42.2124,40.9285,41.2476,3101500.0],["2016-02-19",40.9582,42.2346,40.6316,41.7003,4855800.0],["2016-02-22",42.0491,42.7838,41.4999,42.1678,3614300.0],["2016-02-23",42.1233,42.1308,41.0398,41.2847,3156700.0],["2016-02-24",40.1938,40.3422,39.088,40.2086,4880100.0],["2016-02-25",40.2828,40.6242,39.793,40.6242,4042600.0],["2016-02-26",41.0769,41.6261,40.6094,41.1214,2667400.0],["2016-02-29",41.1808,41.2921,40.3051,40.6539,3656300.0],["2016-03-01",41.1289,42.5092,41.114,42.4053,2674100.0],["2016-03-02",42.4276,42.9397,42.2124,42.8135,2649100.0],["2016-03-03",42.8283,43.1846,42.3385,43.0807,2322000.0],["2016-03-04",43.3775,44.3349,43.1178,43.5408,3422900.0],["2016-03-07",43.0065,43.6521,42.8877,43.4146,2572100.0],["2016-03-08",42.9026,43.1029,42.3534,42.5092,3420800.0],["2016-03-09",42.8951,43.0361,42.2124,42.294,3869300.0],["2016-03-10",42.6725,42.6725,41.5741,41.9823,4351800.0],["2016-03-11",42.5241,43.0361,42.1456,43.0065,3518700.0],["2016-03-14",42.8877,43.1475,42.5241,42.8654,2718600.0],["2016-03-15",42.5241,42.576,42.0194,42.1159,3470500.0],["2016-03-16",41.9601,42.6057,41.6409,42.1901,5406100.0],["2016-03-17",42.0491,42.858,41.8191,42.5983,5872300.0],["2016-03-18",42.8654,43.9341,42.7541,43.8228,6149900.0],["2016-03-21",43.7783,44.7282,43.4963,44.4833,4571000.0],["2016-03-22",44.0232,44.3794,43.7337,44.0529,2946100.0],["2016-03-23",43.9787,44.5649,43.7338,44.2607,5657800.0],["2016-03-24",43.5928,43.7857,43.0733,43.6002,3158200.0],["2016-03-28",43.2588,43.8822,42.9916,43.3478,3520700.0],["2016-03-29",42.9248,43.5259,42.3014,43.4072,2154400.0],["2016-03-30",43.7058,44.7135,43.3027,43.6834,3570200.0],["2016-03-31",43.5938,44.1985,43.4818,43.6834,2627100.0],["2016-04-01",43.3251,44.1537,43.0788,44.0044,2059400.0],["2016-04-04",44.0193,44.3328,43.6759,43.8924,1674400.0],["2016-04-05",43.3027,43.4744,42.2203,43.0041,4117800.0],["2016-04-06",42.8921,43.5416,42.8175,43.4445,1709200.0],["2016-04-07",42.9743,43.1982,41.7127,41.9367,2451800.0],["2016-04-08",42.4741,42.6757,41.8471,42.0038,1817300.0],["2016-04-11",42.3621,42.6831,42.071,42.2278,1618300.0],["2016-04-12",42.4368,43.131,42.183,42.9145,1703100.0],["2016-04-13",43.2952,44.6165,43.2504,44.5941,2468900.0],["2016-04-14",44.4672,45.348,44.2582,44.8479,2446600.0],["2016-04-15",44.8255,45.0494,44.1761,44.4672,2477100.0],["2016-04-18",44.3104,44.7434,44.191,44.7061,1772400.0],["2016-04-19",44.7882,45.363,44.6613,44.9823,2307400.0],["2016-04-20",45.2062,46.1393,44.9225,46.0945,2436900.0],["2016-04-21",46.0945,46.52,45.5346,45.6765,1715400.0],["2016-04-22",45.781,46.3408,45.7063,46.199,1367300.0],["2016-04-25",45.8631,46.2214,45.4525,45.8407,1486700.0],["2016-04-26",46.0124,46.7588,45.8258,46.6394,2991800.0],["2016-04-27",47.0873,48.2891,46.4752,47.7218,3411700.0],["2016-04-28",47.259,47.6919,46.7589,46.8858,2426000.0],["2016-04-29",46.5424,46.8484,46.0572,46.5051,2381800.0],["2016-05-02",46.5424,47.0276,46.0572,46.9604,1807500.0],["2016-05-03",46.1617,46.2289,44.9225,45.5794,2877900.0],["2016-05-04",45.0942,45.4451,44.4075,44.8031,3214900.0],["2016-05-05",44.8703,45.0569,44.4448,44.5941,1615700.0],["2016-05-06",44.3254,44.6538,43.9372,44.609,1955900.0],["2016-05-09",44.6239,45.1689,44.3851,44.6389,1476100.0],["2016-05-10",44.8703,45.6765,44.8031,45.6168,1961700.0],["2016-05-11",45.46,45.7213,45.042,45.0718,1601100.0],["2016-05-12",45.3331,45.6765,44.4971,44.8106,1560500.0],["2016-05-13",44.7135,45.3331,44.1388,44.2134,1724800.0],["2016-05-16",44.0342,44.8777,44.0342,44.5717,1650000.0],["2016-05-17",44.4373,44.9748,43.9671,44.5568,2314600.0],["2016-05-18",44.5568,46.0049,44.288,45.9079,2352600.0],["2016-05-19",45.557,45.99,44.8554,45.3256,2224200.0],["2016-05-20",45.6615,46.0796,45.4675,45.8556,2097100.0],["2016-05-23",45.7661,46.0348,45.3854,45.7213,1679500.0],["2016-05-24",46.0796,46.8037,45.9601,46.6917,1806500.0],["2016-05-25",46.9903,47.8487,46.826,47.5352,2597500.0],["2016-05-26",47.4456,47.7143,46.8783,46.9305,2210300.0],["2016-05-27",47.1843,47.3112,46.9455,47.2739,1779600.0],["2016-05-31",47.5053,47.5053,46.826,47.0724,2300300.0],["2016-06-01",46.52,47.1321,46.0796,46.9977,1846300.0],["2016-06-02",46.9529,47.0276,46.5648,47.0276,1632500.0],["2016-06-03",46.1318,46.1318,45.1092,45.5421,3327200.0],["2016-06-06",45.7213,46.9306,45.6541,46.6917,2650700.0],["2016-06-07",46.7962,46.7962,46.087,46.1094,2170900.0],["2016-06-08",46.1094,46.3707,45.8183,45.9377,2687600.0],["2016-06-09",45.5421,45.5421,44.8778,45.0047,2830800.0],["2016-06-10",44.4,44.4373,44.0268,44.1761,5045500.0],["2016-06-13",43.9745,44.8628,43.8327,44.1238,3181700.0],["2016-06-14",43.9521,44.4,43.1907,43.4595,3642800.0],["2016-06-15",43.6759,43.9073,43.1982,43.2281,4224400.0],["2016-06-16",42.8697,42.9742,42.3024,42.9593,3313100.0],["2016-06-17",42.9444,43.4221,42.8474,43.2505,3731000.0],["2016-06-20",43.9596,44.5866,43.7357,43.7805,3799400.0],["2016-06-21",44.0268,44.0641,43.5864,43.8775,2678500.0],["2016-06-22",43.8775,44.2507,43.6386,43.661,3358000.0],["2016-06-23",44.4,45.0121,44.4,44.9897,2174000.0],["2016-06-24",41.8098,42.4368,41.0409,41.0484,5170100.0],["2016-06-27",40.2347,40.3318,37.7714,37.9132,4951200.0],["2016-06-28",38.6671,38.7716,37.7863,38.2715,4167600.0],["2016-06-29",38.8727,39.2258,38.5796,39.1958,4752900.0],["2016-06-30",39.5189,40.5259,39.4738,40.5183,6593600.0],["2016-07-01",40.2628,40.879,40.0224,40.4582,2504400.0],["2016-07-05",39.9397,39.9472,39.2334,39.5264,2852100.0],["2016-07-06",39.1131,39.2183,38.4894,39.1657,3997500.0],["2016-07-07",39.1657,39.7594,38.9854,39.1056,4141600.0],["2016-07-08",39.8045,40.1426,39.7368,39.9998,2554000.0],["2016-07-11",40.4582,40.8114,40.2328,40.2854,2718300.0],["2016-07-12",40.7513,41.2923,40.7513,41.112,2358800.0],["2016-07-13",41.2022,41.375,40.8114,41.1871,1937200.0],["2016-07-14",42.0363,42.3819,41.8484,42.2467,3510500.0],["2016-07-15",42.5097,42.8929,41.9912,42.7652,3982300.0],["2016-07-18",42.7652,43.3288,42.6374,43.2987,2233900.0],["2016-07-19",42.8478,43.3213,42.8478,43.1785,2405800.0],["2016-07-20",43.2762,43.4716,42.8554,43.4114,1836800.0],["2016-07-21",43.3739,43.449,42.9455,43.0582,1502100.0],["2016-07-22",43.1559,43.7872,43.0583,43.7646,2307300.0],["2016-07-25",43.6143,43.712,43.2085,43.4265,1636300.0],["2016-07-26",43.2912,43.8623,43.2236,43.8247,1750400.0],["2016-07-27",45.3352,47.9953,45.3352,47.9051,6012800.0],["2016-07-28",47.9652,49.2051,47.7774,49.1826,3953500.0],["2016-07-29",49.0624,49.6936,48.897,49.4306,2942400.0],["2016-08-01",49.5433,50.1069,49.2652,49.5508,2829000.0],["2016-08-02",49.3254,49.8664,48.7542,49.0924,2775900.0],["2016-08-03",49.1225,49.6861,49.0774,49.4832,2279000.0],["2016-08-04",49.4231,49.6109,49.145,49.4381,2528600.0],["2016-08-05",49.9265,51.1213,49.9265,51.0612,2153400.0],["2016-08-08",51.0988,51.5722,50.9936,51.2341,1902500.0],["2016-08-09",51.2341,51.4294,50.8358,50.956,1879500.0],["2016-08-10",51.0312,51.1514,50.6855,50.8659,1553000.0],["2016-08-11",51.0161,51.7,50.7757,51.4745,1584700.0],["2016-08-12",50.9335,51.3242,50.7606,51.2791,1130400.0],["2016-08-15",51.5346,52.0757,51.5046,52.0081,1489800.0],["2016-08-16",51.7225,52.1959,51.4895,51.8427,1755000.0],["2016-08-17",51.8427,52.1133,51.6924,51.9179,2266100.0],["2016-08-18",51.7075,52.0156,51.6248,51.8878,1834800.0],["2016-08-19",51.6624,52.0982,51.5572,51.8653,2037300.0],["2016-08-22",51.8202,51.8803,51.5121,51.8277,1545000.0],["2016-08-23",52.2034,52.226,51.9555,52.0907,1753800.0],["2016-08-24",52.0907,52.2185,51.7826,51.8653,1762100.0],["2016-08-25",51.7526,51.993,51.6699,51.8803,1633200.0],["2016-08-26",52.0982,52.3387,51.73,51.9029,2520000.0],["2016-08-29",52.0907,52.5341,52.0456,52.3237,1436300.0],["2016-08-30",52.4364,52.8797,52.226,52.8572,1639500.0],["2016-08-31",52.8647,53.0901,52.1959,52.782,2536600.0],["2016-09-01",53.0075,53.2329,52.1358,52.6919,1223900.0],["2016-09-02",52.752,53.263,52.4815,53.0751,1453600.0],["2016-09-06",52.9173,53.2404,52.5641,52.8797,1799300.0],["2016-09-07",52.519,53.0751,52.4514,53.03,1357500.0],["2016-09-08",52.6919,53.3381,52.6167,53.0075,2569800.0],["2016-09-09",53.0,53.3532,52.3763,52.3763,2868800.0],["2016-09-12",52.0005,53.3081,51.5271,53.0901,2752200.0],["2016-09-13",52.3913,52.5867,51.6023,51.9855,2701400.0],["2016-09-14",51.963,52.5566,51.7901,52.1659,2440200.0],["2016-09-15",52.1659,52.9925,51.9555,52.8797,2125500.0],["2016-09-16",52.3913,52.5115,51.8277,52.0682,6730500.0],["2016-09-19",52.4214,53.1052,51.8427,51.8653,3439600.0],["2016-09-20",52.5416,53.0901,52.3312,52.5792,2128600.0],["2016-09-21",52.9248,53.5786,52.9173,53.4058,1999800.0],["2016-09-22",53.7138,53.819,53.0676,53.3832,2176800.0],["2016-09-23",53.0826,53.4659,52.8797,53.0676,2105700.0],["2016-09-26",52.4965,52.7595,51.9404,52.0982,1571500.0],["2016-09-27",51.8427,52.8873,51.6549,52.6618,2056400.0],["2016-09-28",52.7896,53.0451,52.3537,52.9324,2156600.0],["2016-09-29",52.6981,53.4083,51.5724,51.8217,2594200.0],["2016-09-30",52.2977,52.8341,51.8822,52.6075,3326700.0],["2016-10-03",52.3279,53.0834,52.3279,52.751,1861200.0],["2016-10-04",52.9021,53.9145,52.9021,53.907,2631100.0],["2016-10-05",54.2998,55.2594,54.2016,54.9269,2032400.0],["2016-10-06",54.9269,55.1007,54.1714,54.7758,1905400.0],["2016-10-07",54.9345,55.1007,54.0203,54.5945,1913400.0],["2016-10-10",55.0251,55.2442,54.2772,54.2772,1824500.0],["2016-10-11",54.1034,54.1336,52.9626,53.1439,2109400.0],["2016-10-12",53.2497,53.6425,52.8115,53.363,2648200.0],["2016-10-13",52.8266,52.8266,51.4968,51.9502,1777600.0],["2016-10-14",52.6604,52.9248,52.071,52.139,2129700.0],["2016-10-17",52.1466,52.343,51.7839,51.8519,1442700.0],["2016-10-18",52.5093,52.7737,52.2599,52.7132,1425400.0],["2016-10-19",52.9399,53.6576,52.8643,53.2874,1492700.0],["2016-10-20",53.2497,54.1714,53.2497,53.6652,2421600.0],["2016-10-21",53.2648,53.6501,53.0532,53.5519,1764300.0],["2016-10-24",53.8541,54.3603,53.6048,53.9674,1765600.0],["2016-10-25",53.9976,54.2016,53.2799,53.5594,2416300.0],["2016-10-26",54.1865,54.315,51.8897,53.0306,2568900.0],["2016-10-27",53.567,54.3225,53.1741,53.499,2604400.0],["2016-10-28",53.6274,53.8088,52.7132,53.2497,1146300.0],["2016-10-31",53.4537,53.6576,53.0306,53.0457,1779900.0],["2016-11-01",53.3932,53.7634,53.0985,53.3932,2140300.0],["2016-11-02",53.1061,53.1439,52.5017,52.8719,2551500.0],["2016-11-03",52.8341,53.5443,52.8266,53.1514,2188300.0],["2016-11-04",53.1515,53.8692,52.683,53.1817,1644600.0],["2016-11-07",54.3678,54.6852,54.2545,54.6549,1459200.0],["2016-11-08",54.3981,54.9194,53.907,54.5945,1319000.0],["2016-11-09",55.0856,57.4202,54.6927,57.0727,2776900.0],["2016-11-10",57.8357,59.8379,57.6015,57.9793,4245500.0],["2016-11-11",57.6091,57.9188,57.0424,57.7602,2506300.0],["2016-11-14",58.4628,59.6339,58.3646,59.3166,3396700.0],["2016-11-15",58.9615,59.8908,58.7046,59.8756,4937400.0],["2016-11-16",57.8584,59.3014,57.8584,58.8406,2426700.0],["2016-11-17",58.7273,59.8379,58.6215,59.3241,2129200.0],["2016-11-18",59.2335,59.6188,58.6819,59.309,2668300.0],["2016-11-21",59.6339,59.6868,59.2032,59.377,1305300.0],["2016-11-22",59.5281,59.6414,58.6366,58.9388,1961000.0],["2016-11-23",59.0823,59.6339,58.5837,59.1428,1770800.0],["2016-11-25",59.0597,59.2637,58.8179,59.2637,518600.0],["2016-11-28",58.7952,59.0974,58.017,58.0699,1891000.0],["2016-11-29",58.1984,58.4779,57.8886,58.1833,1537400.0],["2016-11-30",58.7575,59.6566,58.7575,59.5357,2339300.0],["2016-12-01",59.785,61.1903,59.785,60.7369,2886500.0],["2016-12-02",60.4876,60.5254,59.0974,59.2637,3274200.0],["2016-12-05",59.6717,60.397,59.4979,59.8077,2520700.0],["2016-12-06",60.3139,60.3365,59.4903,60.1476,2800200.0],["2016-12-07",60.0116,60.4196,59.8001,60.3819,2317600.0],["2016-12-08",60.9863,61.8854,60.4423,61.5303,1363200.0],["2016-12-09",61.3414,61.3414,60.4725,60.8427,2018000.0],["2016-12-12",60.8729,61.568,60.3516,60.6161,1893500.0],["2016-12-13",60.9409,61.1449,60.0872,60.4876,1749100.0],["2016-12-14",59.9814,61.1298,59.649,59.9739,2360000.0],["2016-12-15",60.4801,60.9863,59.9285,60.5103,2412900.0],["2016-12-16",60.6539,60.6539,59.2712,59.3997,2981900.0],["2016-12-19",59.3997,59.649,58.629,59.173,2005700.0],["2016-12-20",59.7019,60.3743,59.2939,59.6943,2256200.0],["2016-12-21",59.6717,59.7397,59.0521,59.581,1573100.0],["2016-12-22",59.6641,59.853,59.3619,59.6868,1999700.0],["2016-12-23",59.6868,59.6868,59.037,59.4526,1175200.0],["2016-12-27",59.6717,59.7774,59.3619,59.6868,1117300.0],["2016-12-28",59.9285,60.0192,59.1201,59.2335,1174200.0],["2016-12-29",59.2259,59.4384,58.6185,58.9601,1084500.0],["2016-12-30",58.9829,59.3853,58.8083,59.0057,1279400.0],["2017-01-03",59.9775,60.6835,59.4157,60.1673,1814800.0],["2017-01-04",61.2985,62.5512,61.1163,62.4601,3318900.0],["2017-01-05",62.4145,62.9308,61.4655,62.0122,2841600.0],["2017-01-06",62.2096,62.7714,61.4503,62.5892,2349600.0],["2017-01-09",62.1564,62.6423,61.6326,61.7768,1959800.0],["2017-01-10",61.8147,62.3158,61.5035,61.7236,2398100.0],["2017-01-11",61.5339,62.9308,61.3592,62.9004,3031000.0],["2017-01-12",63.0067,63.0067,61.6022,62.3234,2411700.0],["2017-01-13",62.6727,63.3863,62.6271,62.9612,2191400.0],["2017-01-17",62.3462,62.5512,60.843,60.8885,2014100.0],["2017-01-18",60.9037,61.0328,59.8788,60.8506,2372700.0],["2017-01-19",60.9037,61.0404,59.5068,59.7877,2242100.0],["2017-01-20",60.023,60.2888,59.5675,59.9851,1614600.0],["2017-01-23",59.7876,60.0989,59.1803,59.6434,1073600.0],["2017-01-24",59.8864,61.3972,59.3929,61.1315,2736100.0],["2017-01-25",56.9406,59.5219,56.5231,59.0664,6599000.0],["2017-01-26",58.535,58.9601,57.6847,58.1402,4242400.0],["2017-01-27",58.0795,58.1326,57.6163,57.6999,2299400.0],["2017-01-30",57.5556,57.9428,57.047,57.8517,2077500.0],["2017-01-31",57.6695,58.0187,57.3658,57.8517,2481400.0],["2017-02-01",58.368,58.7855,57.7075,57.958,2515900.0],["2017-02-02",57.4114,57.9048,57.0014,57.6771,2535700.0],["2017-02-03",58.4818,58.869,58.0794,58.869,2280700.0],["2017-02-06",58.4742,59.0512,58.2465,58.702,1354700.0],["2017-02-07",58.9753,58.9981,58.4894,58.8387,2158500.0],["2017-02-08",58.3148,58.8387,57.6999,58.7248,2589500.0],["2017-02-09",58.869,59.408,58.4894,59.1727,1814800.0],["2017-02-10",59.3853,59.4081,58.7096,59.3018,1951600.0],["2017-02-13",59.6207,60.5469,59.6207,60.1977,1546200.0],["2017-02-14",60.1976,62.0881,60.1976,61.8375,3357400.0],["2017-02-15",62.0501,62.4904,61.8679,62.1868,1793000.0],["2017-02-16",61.1846,61.7616,61.0859,61.3137,2366700.0],["2017-02-17",60.6835,61.2985,60.5545,61.2453,1214200.0],["2017-02-21",61.344,61.7009,60.8657,61.1391,2186600.0],["2017-02-22",60.7367,61.01,60.3571,60.8961,2175100.0],["2017-02-23",61.1391,61.1922,60.3267,60.6,1502100.0],["2017-02-24",59.9167,60.3039,59.613,59.9395,2135400.0],["2017-02-27",59.9395,60.3191,59.8788,60.1369,2206200.0],["2017-02-28",59.7193,60.6684,59.5675,60.5165,2754200.0],["2017-03-01",61.6325,62.7258,61.6325,61.9894,4164400.0],["2017-03-02",62.1412,62.1412,60.9872,61.0176,2139600.0],["2017-03-03",60.5848,61.2226,60.5621,60.9037,1749200.0],["2017-03-06",60.471,60.6835,60.2052,60.4482,1526800.0],["2017-03-07",60.5089,60.7139,60.2204,60.433,2051900.0],["2017-03-08",61.2302,61.4655,60.6304,60.676,2093100.0],["2017-03-09",61.0632,61.1619,60.5545,60.6684,2350500.0],["2017-03-10",60.9872,61.2681,60.3875,60.6684,2215000.0],["2017-03-13",60.8582,61.4124,60.3419,60.3875,2415100.0],["2017-03-14",60.1141,60.2432,59.7117,60.0837,1972200.0],["2017-03-15",60.1901,60.8202,60.0914,60.4786,2208400.0],["2017-03-16",60.6683,61.4655,60.5241,61.1998,2816700.0],["2017-03-17",61.2681,61.3213,59.484,59.6814,3939600.0],["2017-03-20",59.3246,59.7042,58.9298,59.0361,2404500.0],["2017-03-21",59.4081,59.4764,57.8061,57.9352,4562700.0],["2017-03-22",57.6467,58.6337,57.1456,58.2996,2495900.0],["2017-03-23",58.2313,59.1803,57.9808,58.6641,2946100.0],["2017-03-24",58.8387,59.0057,58.2389,58.6185,2684200.0],["2017-03-27",57.3658,59.3777,57.2216,59.3018,3236700.0],["2017-03-28",59.1044,60.767,58.9905,60.2812,3081800.0],["2017-03-29",60.2812,60.6684,60.0306,60.2128,2065700.0],["2017-03-30",60.3883,61.1817,60.0526,61.0596,1622600.0],["2017-03-31",60.7316,61.4487,60.6019,60.7316,1478300.0],["2017-04-03",60.7774,60.93,59.3432,60.1289,1954900.0],["2017-04-04",59.8924,60.2433,59.7475,60.0297,1056000.0],["2017-04-05",60.5256,61.441,59.9229,59.9687,2556400.0],["2017-04-06",59.8695,60.5866,59.4118,60.1747,1545000.0],["2017-04-07",59.7551,60.5561,59.5186,60.0984,1017600.0],["2017-04-10",60.0832,60.2891,59.3813,59.8238,2172300.0],["2017-04-11",59.3813,59.8848,58.9694,59.7475,2403200.0],["2017-04-12",59.5034,59.6407,58.9694,59.2974,2142100.0],["2017-04-13",59.1677,60.1518,58.8778,58.9694,1966500.0],["2017-04-17",59.1296,59.9,58.7252,59.8695,1734700.0],["2017-04-18",59.3355,59.6483,58.7024,59.2821,1735900.0],["2017-04-19",59.8314,60.0908,59.2059,59.4042,1667800.0],["2017-04-20",59.9306,60.0221,59.1372,59.7475,2103300.0],["2017-04-21",59.7322,60.1137,59.0533,59.2745,1509400.0],["2017-04-24",60.5256,61.0367,60.1671,60.8689,2159400.0],["2017-04-25",61.2503,61.8759,61.0978,61.5021,2446700.0],["2017-04-26",61.792,64.0271,61.7386,63.7373,3676600.0],["2017-04-27",63.9661,64.7137,63.5999,64.6374,2940200.0],["2017-04-28",64.6069,65.1333,63.9814,64.0043,2712900.0],["2017-05-01",64.4391,64.462,63.7983,64.0348,2225600.0],["2017-05-02",64.1492,64.2636,63.4474,63.5847,2069300.0],["2017-05-03",63.2261,64.0348,63.0202,63.9127,1782300.0],["2017-05-04",64.3933,64.6832,63.6915,63.8669,1927200.0],["2017-05-05",64.0806,64.1568,63.6076,63.7754,1256900.0],["2017-05-08",64.0043,64.1797,63.394,63.6152,1292400.0],["2017-05-09",63.7068,64.2636,63.5008,63.661,1378400.0],["2017-05-10",63.4245,63.7754,63.3024,63.7449,788100.0],["2017-05-11",63.4626,63.6381,62.7379,63.188,1866500.0],["2017-05-12",62.921,63.0659,62.3488,62.9897,1555900.0],["2017-05-15",63.1041,63.5008,63.0049,63.1575,1875500.0],["2017-05-16",62.9286,63.3406,62.4099,63.2414,1338800.0],["2017-05-17",63.2414,63.2414,60.5943,60.8918,2461000.0],["2017-05-18",60.8613,61.4029,60.4798,60.9452,1586100.0],["2017-05-19",61.052,62.0513,60.8536,61.647,2252300.0],["2017-05-22",61.9827,62.0895,61.319,61.647,1515600.0],["2017-05-23",61.7462,62.4251,61.4182,62.181,1041800.0],["2017-05-24",62.2802,62.4556,61.9827,62.4099,1435900.0],["2017-05-25",62.6464,63.1651,62.4328,62.6616,1219600.0],["2017-05-26",62.4022,62.7608,62.2573,62.5472,1268200.0],["2017-05-30",62.1963,62.4938,62.0971,62.3107,1263000.0],["2017-05-31",62.1658,62.3183,61.586,62.1429,1815100.0],["2017-06-01",62.4633,63.2338,62.1505,63.1804,1312900.0],["2017-06-02",62.5472,63.3177,62.3489,63.0736,1255000.0],["2017-06-05",63.9737,64.3628,63.3558,63.3711,2472800.0],["2017-06-06",62.9744,63.6228,62.5396,63.5465,2168400.0],["2017-06-07",63.661,64.4238,63.394,64.3781,2031500.0],["2017-06-08",64.3781,65.9724,64.3704,65.6063,2173800.0],["2017-06-09",65.9114,66.7582,65.8733,66.6362,1884400.0],["2017-06-12",66.598,67.1778,66.392,66.4531,1595200.0],["2017-06-13",67.0405,68.3602,67.0099,67.5821,3127800.0],["2017-06-14",67.0939,67.7575,66.7658,67.7347,1703800.0],["2017-06-15",67.2998,68.0932,67.2159,67.7423,1477000.0],["2017-06-16",67.9101,67.9483,67.0862,67.3227,3223700.0],["2017-06-19",67.6126,68.6196,67.5058,68.2915,1953400.0],["2017-06-20",68.0474,68.5204,67.8491,68.0093,1026000.0],["2017-06-21",68.1466,68.3678,67.6965,68.1847,1223300.0],["2017-06-22",67.9559,68.1771,67.5745,67.6507,1195000.0],["2017-06-23",67.7042,67.7423,66.2166,66.5522,3447000.0],["2017-06-26",66.7201,67.0557,66.392,66.9947,1527500.0],["2017-06-27",67.2998,67.6508,66.9565,67.0557,1236300.0],["2017-06-28",67.8949,68.612,67.8186,68.3984,2293200.0],["2017-06-29",70.0455,70.0455,68.1838,68.6742,1877900.0],["2017-06-30",69.0113,69.2104,68.4826,68.7431,1540800.0],["2017-07-03",69.2564,70.1834,68.9883,69.7774,684700.0],["2017-07-05",69.9842,70.4745,69.3713,70.1221,1505900.0],["2017-07-06",70.1374,70.2983,69.3866,69.4173,1361000.0],["2017-07-07",69.8003,70.0915,69.402,69.6165,1691000.0],["2017-07-10",69.6165,70.4056,69.4479,70.1144,1968200.0],["2017-07-11",70.1374,70.1374,68.9729,69.1032,1981200.0],["2017-07-12",68.9423,69.8616,68.7661,69.7084,1970800.0],["2017-07-13",70.0608,70.6507,69.6778,70.3213,1337900.0],["2017-07-14",69.6012,70.7197,69.0879,70.5358,1566000.0],["2017-07-17",70.4209,71.1257,70.2294,70.9112,1022200.0],["2017-07-18",70.283,70.7273,70.0148,70.5435,936400.0],["2017-07-19",70.689,70.689,68.3754,69.4173,4370000.0],["2017-07-20",69.5705,70.8039,69.5016,69.6165,2100700.0],["2017-07-21",69.2104,69.9612,69.2104,69.7084,1324800.0],["2017-07-24",69.6701,70.2217,69.5322,70.1221,1660800.0],["2017-07-25",71.3862,71.3862,70.6048,70.8959,1893000.0],["2017-07-26",73.4164,73.7458,71.9531,72.2289,2757500.0],["2017-07-27",72.4971,72.566,71.3556,71.6697,1867900.0],["2017-07-28",71.5471,71.7309,71.0951,71.3785,1735000.0],["2017-07-31",71.6007,71.7003,71.3709,71.4245,1999000.0],["2017-08-01",71.8152,71.9301,71.3096,71.7079,1782600.0],["2017-08-02",71.9225,72.2979,71.708,72.1829,1969900.0],["2017-08-03",72.1446,72.5507,71.639,71.8382,1375700.0],["2017-08-04",72.3745,73.3934,72.2442,72.8571,2329400.0],["2017-08-07",72.8341,73.0103,72.3438,72.3591,1029500.0],["2017-08-08",72.1063,73.1176,72.045,72.2825,1178600.0],["2017-08-09",71.7922,72.2442,71.4398,72.2289,2138400.0],["2017-08-10",71.8842,72.1829,70.4822,70.8652,2297400.0],["2017-08-11",70.8882,71.708,70.1911,70.5435,2274000.0],["2017-08-14",71.3172,72.0604,71.1717,71.6467,1451300.0],["2017-08-15",72.1063,72.6962,71.6773,71.8765,1219800.0],["2017-08-16",71.2559,72.0604,71.1104,71.2789,1651200.0],["2017-08-17",71.0951,71.4398,70.1221,70.3213,1877300.0],["2017-08-18",70.1451,71.2253,69.8616,70.8039,1916300.0],["2017-08-21",70.712,71.164,70.5128,70.735,1349700.0],["2017-08-22",70.9572,71.8842,70.9189,71.7386,1111900.0],["2017-08-23",71.0721,71.9991,71.0721,71.593,1291600.0],["2017-08-24",71.7999,72.3438,71.4858,71.8459,1680700.0],["2017-08-25",72.0527,72.4894,71.5777,71.6084,2205500.0],["2017-08-28",71.7463,72.0297,70.9265,71.1717,1351400.0],["2017-08-29",70.3902,70.7273,69.739,70.4822,2191800.0],["2017-08-30",70.5818,70.9495,70.5358,70.7886,1497300.0],["2017-08-31",71.1717,71.1717,70.6278,70.8576,2089000.0],["2017-09-01",71.164,71.9301,70.9419,71.3862,1387100.0],["2017-09-05",70.9648,71.5394,70.1451,70.3213,2844500.0],["2017-09-06",70.6507,70.8575,69.762,70.1987,2263600.0],["2017-09-07",70.2064,70.3366,68.9576,69.6931,2244100.0],["2017-09-08",69.7774,71.1563,69.7237,70.8652,2029400.0],["2017-09-11",71.7462,72.5277,71.57,72.2672,1711700.0],["2017-09-12",72.6426,73.0793,72.3362,72.7499,1554300.0],["2017-09-13",72.4587,72.4587,71.7846,72.2212,1883300.0],["2017-09-14",72.1753,72.3975,71.8689,72.091,2482800.0],["2017-09-15",72.137,72.6503,71.8152,72.045,5229300.0],["2017-09-18",72.2136,72.7269,72.114,72.5967,1202900.0],["2017-09-19",72.8035,73.47,72.5124,73.3015,1687400.0],["2017-09-20",73.3934,73.7075,72.5583,73.4087,1397000.0],["2017-09-21",73.493,73.8454,73.1789,73.5083,1226800.0],["2017-09-22",73.401,73.5773,73.0563,73.2095,1599700.0],["2017-09-25",73.1559,73.2785,71.7999,72.3668,1507500.0],["2017-09-26",72.497,72.566,71.8229,71.9454,1759100.0],["2017-09-27",72.8878,73.6309,72.4971,73.1942,1561900.0],["2017-09-28",73.2019,73.4317,72.8188,73.4011,942500.0],["2017-09-29",73.4088,73.732,73.1087,73.5165,1486500.0],["2017-10-02",73.6627,74.4399,73.3626,74.1321,1189900.0],["2017-10-03",73.9243,74.6938,73.8935,74.6322,1273000.0],["2017-10-04",74.5938,75.471,74.5245,74.7246,1242800.0],["2017-10-05",74.94,76.2789,74.7476,76.1404,1967900.0],["2017-10-06",76.4867,76.9407,75.6556,76.025,1529900.0],["2017-10-09",76.0327,76.0404,75.3017,75.4787,875700.0],["2017-10-10",75.6403,76.3328,75.4864,76.3097,1540900.0],["2017-10-11",76.3328,76.4944,75.7172,76.402,1818600.0],["2017-10-12",76.4098,76.8637,75.8711,75.8942,1691500.0],["2017-10-13",75.8942,76.9099,75.4402,76.379,1588700.0],["2017-10-16",76.3174,76.679,75.6864,75.8249,1452700.0],["2017-10-17",75.9019,75.9019,74.6938,74.7554,1458100.0],["2017-10-18",74.9939,76.0404,74.8862,75.6787,1395900.0],["2017-10-19",75.2632,75.3017,74.5014,75.0093,2319400.0],["2017-10-20",75.9404,76.3482,75.4248,76.2712,2308800.0],["2017-10-23",74.6014,74.9246,72.5084,74.0012,2304800.0],["2017-10-24",74.3398,74.9477,74.109,74.2013,1775200.0],["2017-10-25",74.2629,74.4245,71.6851,72.37,3226600.0],["2017-10-26",72.7778,73.7166,72.747,72.9009,2211500.0],["2017-10-27",72.8316,72.9471,71.9083,71.9544,1778200.0],["2017-10-30",71.6389,72.3776,71.6236,71.7851,1996100.0],["2017-10-31",71.6697,71.916,70.7617,70.7925,1623400.0],["2017-11-01",71.1926,71.5312,70.931,70.9849,1642300.0],["2017-11-02",70.8464,71.8775,70.8002,71.185,1337700.0],["2017-11-03",71.1003,71.4081,70.9079,71.2003,1078900.0],["2017-11-06",70.8387,71.285,70.6848,71.0157,1162700.0],["2017-11-07",71.3158,71.5158,69.4151,69.469,1470600.0],["2017-11-08",69.3305,70.3231,69.0073,70.1231,1892200.0],["2017-11-09",69.7229,70.3847,69.3228,69.846,1608400.0],["2017-11-10",69.8922,70.0692,69.192,69.7537,948700.0],["2017-11-13",69.2535,70.1307,69.1073,69.8614,1444900.0],["2017-11-14",69.3613,70.6771,69.2997,70.2616,1991600.0],["2017-11-15",69.5459,71.5081,69.2612,70.6848,2362300.0],["2017-11-16",70.7925,71.6466,70.7694,71.1003,1980900.0],["2017-11-17",70.7848,71.4774,70.5078,71.0311,1932200.0],["2017-11-20",71.0541,71.8775,70.831,71.6082,1196200.0],["2017-11-21",71.8621,72.1853,71.2696,71.6082,1494000.0],["2017-11-22",71.762,72.0006,71.285,71.308,1086100.0],["2017-11-24",71.662,71.662,70.9464,71.1465,534900.0],["2017-11-27",71.1542,71.6159,70.3001,70.3001,2093400.0],["2017-11-28",70.3308,71.7697,70.2154,71.6697,2926900.0],["2017-11-29",72.2853,73.3934,72.0468,72.8547,2281100.0],["2017-11-30",73.1471,74.1244,72.7162,73.3703,2592800.0],["2017-12-01",73.6088,73.832,71.6928,73.4703,1707700.0],["2017-12-04",74.6861,75.4017,74.3629,74.7169,3257400.0],["2017-12-05",75.1401,75.1863,74.286,74.5091,2376800.0],["2017-12-06",74.3321,74.663,73.655,74.2706,1385900.0],["2017-12-07",73.9705,74.8631,73.8551,74.5784,1535000.0],["2017-12-08",74.9708,75.217,74.3552,75.1555,1263200.0],["2017-12-11",75.0785,75.6787,74.8092,74.9554,1101000.0],["2017-12-12",75.1863,75.9711,74.8708,75.5479,1248700.0],["2017-12-13",76.0481,77.6409,75.571,76.3174,2783600.0],["2017-12-14",76.4867,76.5944,75.194,75.3863,1918700.0],["2017-12-15",75.8326,76.4021,75.4094,75.8173,2726100.0],["2017-12-18",76.2405,76.5175,75.4787,75.571,2045400.0],["2017-12-19",76.0635,76.2097,75.1324,75.3094,1709600.0],["2017-12-20",75.8019,75.8865,74.6092,74.7015,1517900.0],["2017-12-21",75.2247,76.125,75.2247,75.6479,1219200.0],["2017-12-22",75.9019,75.9635,74.9477,75.3556,1055600.0],["2017-12-26",75.3478,75.6326,74.6245,74.9785,576000.0],["2017-12-27",75.1632,75.3017,74.8246,75.1863,719500.0],["2017-12-28",75.4941,75.7403,75.217,75.5864,617700.0],["2017-12-29",75.9882,76.0655,75.3468,75.4318,930400.0],["2018-01-02",75.9264,75.9264,74.5741,74.7441,1479100.0],["2018-01-03",74.9295,75.455,74.3654,75.2927,1492900.0],["2018-01-04",75.5709,76.5369,75.5555,76.1042,1026400.0],["2018-01-05",76.3051,76.3051,75.5246,76.1737,1134900.0],["2018-01-08",76.166,77.3252,75.911,77.0083,1497700.0],["2018-01-09",77.2788,78.8785,77.2401,78.3607,1627500.0],["2018-01-10",79.4503,81.0887,78.8244,80.5632,1827400.0],["2018-01-11",81.05,81.7996,80.4936,81.7455,1637000.0],["2018-01-12",82.1165,83.1288,82.0005,82.8738,1475600.0],["2018-01-16",83.3452,83.8475,81.676,81.8923,1887500.0],["2018-01-17",82.2865,82.4642,81.6141,82.2246,1797400.0],["2018-01-18",82.0005,82.271,81.05,81.1814,2504400.0],["2018-01-19",81.4982,83.1829,81.336,83.1597,1884800.0],["2018-01-22",83.0902,84.3112,82.8197,84.2262,2068800.0],["2018-01-23",84.2262,86.8845,84.2262,86.6914,3373100.0],["2018-01-24",86.985,88.3065,86.5523,87.1009,2224200.0],["2018-01-25",87.1473,87.1705,85.0531,85.2617,1731000.0],["2018-01-26",85.2617,85.7099,84.4116,85.7099,1695000.0],["2018-01-29",85.8181,87.0469,85.7563,86.3127,1875300.0],["2018-01-30",86.1427,86.2818,84.8985,85.1149,1567700.0],["2018-01-31",85.1072,85.7409,84.7671,85.1381,2048400.0],["2018-02-01",84.8289,85.7717,84.5353,85.2617,1465800.0],["2018-02-02",85.223,85.6017,82.9201,83.0515,2503700.0],["2018-02-05",82.3019,83.3143,78.9944,79.1876,1958900.0],["2018-02-06",77.3947,80.9186,76.8306,80.7563,2766300.0],["2018-02-07",80.1613,81.9851,79.9217,79.999,2110400.0],["2018-02-08",80.1072,80.3081,76.1119,76.1505,2277900.0],["2018-02-09",77.4179,77.9511,74.7982,77.2865,1809700.0],["2018-02-12",77.8738,79.4581,77.3715,78.6544,1404900.0],["2018-02-13",78.1057,78.8167,77.5647,78.2603,987800.0],["2018-02-14",77.9125,80.4395,77.7888,80.3236,1263200.0],["2018-02-15",80.7564,81.2819,79.6358,80.3391,1344400.0],["2018-02-16",79.6281,81.4287,78.7857,80.795,1988700.0],["2018-02-20",80.3622,81.3128,79.8445,80.2077,1189700.0],["2018-02-21",80.3236,81.8305,79.8676,80.3391,1237600.0],["2018-02-22",80.8259,81.3823,79.1953,79.3808,1504200.0],["2018-02-23",79.7595,80.8259,79.6358,80.7563,911000.0],["2018-02-26",81.1428,82.5724,80.8336,82.5492,1435000.0],["2018-02-27",82.8815,84.0793,82.5647,82.8197,3284000.0],["2018-02-28",82.897,84.2261,81.9851,82.0314,3278200.0],["2018-03-01",82.186,82.6265,80.3004,80.8182,2694400.0],["2018-03-02",80.3081,80.7563,78.5462,80.5863,2707300.0],["2018-03-05",80.0995,82.3638,79.914,81.7996,2290400.0],["2018-03-06",82.1242,82.3096,81.2277,81.4982,2139300.0],["2018-03-07",80.5168,81.7223,80.4781,81.4132,1489600.0],["2018-03-08",81.8537,82.3715,80.9959,82.0546,2343900.0],["2018-03-09",82.7269,85.1921,82.5028,84.8753,2598000.0],["2018-03-12",85.0067,85.2617,83.8243,84.1025,1720700.0],["2018-03-13",84.6203,84.8676,82.8583,82.9433,2182000.0],["2018-03-14",83.237,83.237,81.5446,81.7455,1486200.0],["2018-03-15",81.9155,82.5647,81.4982,81.8382,1629600.0],["2018-03-16",82.1629,83.1752,82.016,82.5879,2708200.0],["2018-03-19",82.5028,82.7811,80.965,81.7842,1232700.0],["2018-03-20",82.2478,82.4333,81.6141,82.0314,1008200.0],["2018-03-21",82.2324,83.778,82.0315,82.5415,1966100.0],["2018-03-22",81.5523,81.6991,78.3298,78.438,2411200.0],["2018-03-23",78.7316,78.7394,75.3468,75.5091,2842500.0],["2018-03-26",76.9079,78.6775,76.7147,78.3993,1870300.0],["2018-03-27",78.8012,78.8707,75.8414,76.4751,2083900.0],["2018-03-28",76.7765,76.8306,75.0918,75.9496,1415400.0],["2018-03-29",76.5317,77.983,76.2756,77.4009,1564100.0],["2018-04-02",77.2923,77.5639,74.4517,75.4529,1539900.0],["2018-04-03",76.0505,77.2224,75.7245,77.0905,1413400.0],["2018-04-04",75.546,77.8045,75.546,77.5639,1201500.0],["2018-04-05",78.0373,78.5806,77.7114,78.0529,881300.0],["2018-04-06",77.0129,77.3854,74.9639,75.6624,1565300.0],["2018-04-09",76.066,78.0296,76.0195,76.2911,1543500.0],["2018-04-10",77.7114,78.3012,77.3001,77.5406,1550300.0],["2018-04-11",76.5938,77.4087,76.423,76.5472,1182800.0],["2018-04-12",77.3776,78.9221,77.3776,78.4564,1559400.0],["2018-04-13",79.1239,79.2248,77.0284,77.4552,1202800.0],["2018-04-16",77.8976,78.534,77.626,78.0761,1258300.0],["2018-04-17",78.7514,79.543,78.146,78.34,1297200.0],["2018-04-18",78.6505,79.2248,78.2702,78.7126,1453600.0],["2018-04-19",79.1316,80.971,79.0851,80.8546,2533400.0],["2018-04-20",78.829,79.574,76.8577,77.3466,3951700.0],["2018-04-23",78.534,80.4355,77.983,79.3955,3074800.0],["2018-04-24",79.7836,80.125,77.5794,78.4642,2495900.0],["2018-04-25",78.3555,78.7669,77.4242,78.3012,1548700.0],["2018-04-26",78.2934,78.6815,77.5639,78.0684,1231000.0],["2018-04-27",77.9675,78.2003,77.5717,77.8123,1112200.0],["2018-04-30",78.2469,78.7901,77.4087,77.4397,1768500.0],["2018-05-01",77.0439,77.3311,75.3054,76.3687,1403600.0],["2018-05-02",76.1048,76.8033,75.5616,75.8565,1517700.0],["2018-05-03",75.3908,75.6547,73.7843,74.8165,1470700.0],["2018-05-04",74.6302,76.3842,74.0404,75.8642,1121700.0],["2018-05-07",76.0583,76.7645,75.6237,76.4463,1442900.0],["2018-05-08",76.4463,77.4553,76.4463,77.0672,1184400.0],["2018-05-09",77.5484,78.7125,77.1138,78.472,1184100.0],["2018-05-10",78.0916,79.3257,77.1138,78.9919,1015100.0],["2018-05-11",79.1006,79.5507,78.472,79.1704,1298200.0],["2018-05-14",79.4731,80.0552,79.2713,79.4033,908300.0],["2018-05-15",79.0307,79.4886,78.1227,78.5496,1328800.0],["2018-05-16",78.2158,78.6892,78.0451,78.4642,1052800.0],["2018-05-17",78.4642,79.0152,77.8511,78.5728,1085300.0],["2018-05-18",78.3012,78.309,76.8965,77.0827,1708100.0],["2018-05-21",77.6648,78.3245,77.463,77.6027,1238200.0],["2018-05-22",77.8511,78.4487,77.8045,77.8666,1419300.0],["2018-05-23",77.1759,77.9442,76.3144,77.9364,1499900.0],["2018-05-24",77.6803,78.4952,77.3466,78.1615,1815000.0],["2018-05-25",77.7502,78.0684,77.4941,77.9753,1027600.0],["2018-05-29",76.9896,77.269,72.9771,73.792,2551000.0],["2018-05-30",74.6224,75.9418,74.0947,75.6081,1869800.0],["2018-05-31",75.2744,75.4296,74.3741,74.5914,1491600.0],["2018-06-01",75.841,76.7645,75.7401,76.4075,1474300.0],["2018-06-04",76.2989,76.7024,75.9729,76.3765,939200.0],["2018-06-05",76.2212,76.2212,75.4218,75.9108,1410700.0],["2018-06-06",76.3609,77.2224,76.066,77.2146,1961100.0],["2018-06-07",77.6726,78.6582,77.5018,78.2702,1317300.0],["2018-06-08",78.0684,78.2934,77.3156,77.9675,1964400.0],["2018-06-11",78.0761,78.5263,77.6881,77.7967,1303500.0],["2018-06-12",78.0373,78.3322,76.9741,77.1603,1405500.0],["2018-06-13",77.0827,77.4397,76.2911,76.3377,1291900.0],["2018-06-14",76.5938,76.5938,75.678,76.26,1758100.0],["2018-06-15",75.6857,76.4541,74.8475,76.3221,2185200.0],["2018-06-18",75.8409,76.6093,75.3132,76.5705,1515400.0],["2018-06-19",75.5693,75.903,74.8553,75.8565,1361900.0],["2018-06-20",76.0738,76.4386,75.8099,75.8487,1187700.0],["2018-06-21",75.4995,76.5239,74.9562,76.2057,1564700.0],["2018-06-22",76.7723,76.8964,76.0117,76.1669,2924100.0],["2018-06-25",75.9108,75.9108,73.7843,74.444,2324700.0],["2018-06-26",74.2499,74.3741,73.5204,74.1956,1890700.0],["2018-06-27",74.0481,74.8941,72.9383,72.9461,2550100.0],["2018-06-28",73.078,73.6058,72.4183,73.1556,1666100.0],["2018-06-29",73.1479,74.1457,72.5008,72.571,2287100.0],["2018-07-02",72.0564,73.3271,71.768,73.296,2317100.0],["2018-07-03",73.6936,73.7871,72.3527,72.4384,665000.0],["2018-07-05",73.0387,73.0387,71.8849,72.0564,1328300.0],["2018-07-06",71.7212,72.8594,71.4639,72.3059,1522900.0],["2018-07-09",72.7347,73.8261,72.5632,73.6468,1680700.0],["2018-07-10",73.8573,73.9508,72.8126,73.1011,1198100.0],["2018-07-11",72.5164,72.9841,72.1188,72.2669,2504000.0],["2018-07-12",72.914,72.914,71.7992,72.3917,1407600.0],["2018-07-13",72.2123,72.6333,71.6199,72.0642,1813800.0],["2018-07-16",72.1266,73.2726,72.0876,72.6567,1718100.0],["2018-07-17",72.6099,73.0777,72.2279,72.8516,2906600.0],["2018-07-18",73.2882,74.5901,73.2102,74.3172,1925500.0],["2018-07-19",73.8261,73.8261,71.8849,72.2981,2608700.0],["2018-07-20",68.6185,68.712,65.9212,66.9424,10619700.0],["2018-07-23",66.3265,68.1117,66.3265,67.8389,5577100.0],["2018-07-24",68.4392,69.6553,67.9403,68.408,4075100.0],["2018-07-25",68.2755,68.3768,67.5894,67.987,2742700.0],["2018-07-26",68.0883,68.8757,67.7219,67.7687,1988500.0],["2018-07-27",67.5894,68.5093,67.5037,67.8233,7058900.0],["2018-07-30",67.987,68.5795,67.8857,67.9948,4029200.0],["2018-07-31",68.4236,68.8991,68.2287,68.8446,3870600.0],["2018-08-01",68.9927,69.5618,67.9091,68.0338,5193900.0],["2018-08-02",67.3712,68.0104,66.8099,67.6908,3198600.0],["2018-08-03",67.4725,67.8623,67.3478,67.7298,2463700.0],["2018-08-06",67.7298,67.987,67.5349,67.7765,1944700.0],["2018-08-07",67.9091,68.5249,67.7609,67.8701,1976100.0],["2018-08-08",67.8389,67.9715,67.5583,67.6128,1865900.0],["2018-08-09",67.4647,67.5972,66.7865,66.8878,2076700.0],["2018-08-10",65.9913,66.1316,65.1104,65.4768,2504200.0],["2018-08-13",65.6561,65.7185,64.5179,64.5881,2354300.0],["2018-08-14",64.6037,65.5781,64.4867,65.391,2990600.0],["2018-08-15",64.7518,65.126,64.2606,64.6426,2598800.0],["2018-08-16",64.8453,65.6873,64.7128,65.6483,2104600.0],["2018-08-17",65.6249,66.3655,65.4144,66.233,2174600.0],["2018-08-20",66.4201,67.1295,66.2408,66.5526,1830600.0],["2018-08-21",66.3577,67.5193,66.0926,67.1841,2639600.0],["2018-08-22",67.0282,67.2308,66.537,66.9892,1515400.0],["2018-08-23",66.8254,67.2386,66.3889,66.5448,1791000.0],["2018-08-24",66.9112,67.1918,66.6617,67.1373,1378800.0],["2018-08-27",67.5583,68.3534,67.4725,67.8701,1864700.0],["2018-08-28",68.0494,68.8836,67.7921,68.5951,3646700.0],["2018-08-29",68.4938,68.6263,67.8779,68.4782,2133800.0],["2018-08-30",68.3379,68.4236,67.4803,67.605,2285200.0],["2018-08-31",67.3711,67.8857,67.1996,67.7531,1507200.0],["2018-09-04",68.5717,69.0317,68.0338,68.2911,2982100.0],["2018-09-05",68.2365,68.6497,67.7999,68.026,2233400.0],["2018-09-06",67.8623,68.0884,67.0593,67.3633,1845800.0],["2018-09-07",67.5816,67.5816,66.8878,67.34,1387100.0],["2018-09-10",67.9247,68.3768,67.6752,67.9013,1691400.0],["2018-09-11",67.5505,68.2053,67.2854,67.7142,1801900.0],["2018-09-12",67.6362,67.8311,67.3166,67.4725,2158700.0],["2018-09-13",67.9013,68.2053,67.1685,67.3556,3194200.0],["2018-09-14",67.4257,68.2599,67.4257,68.0494,2313100.0],["2018-09-17",68.1352,68.3846,66.8878,66.9502,1942900.0],["2018-09-18",67.0203,67.1217,66.5682,66.7475,2308400.0],["2018-09-19",66.919,68.8991,66.7709,68.5405,2864800.0],["2018-09-20",69.0472,70.318,69.0472,69.8268,2822400.0],["2018-09-21",69.8034,69.9827,69.0628,69.2032,6206300.0],["2018-09-24",69.1486,69.3357,67.7454,67.8623,1909200.0],["2018-09-25",67.948,68.2053,67.5427,67.7064,2468000.0],["2018-09-26",67.8233,67.8779,67.0593,67.2074,2750600.0],["2018-09-27",67.4959,67.7376,66.5214,66.8021,1746400.0],["2018-09-28",66.4023,66.6845,65.5871,65.6733,2962000.0],["2018-10-01",65.9398,67.2567,65.736,67.0294,2773700.0],["2018-10-02",66.9745,67.4684,66.3161,66.9824,2116700.0],["2018-10-03",67.4762,68.1347,66.7472,67.484,2479000.0],["2018-10-04",67.5389,68.4717,67.3194,68.1268,3278400.0],["2018-10-05",68.2522,68.8166,67.437,67.7035,2260000.0],["2018-10-08",67.5859,68.5501,67.4919,68.3071,2061100.0],["2018-10-09",68.1503,68.2757,67.3429,67.6957,2949700.0],["2018-10-10",67.7663,68.0328,64.8894,64.96,3502400.0],["2018-10-11",64.8737,65.8457,63.8312,64.0663,4643100.0],["2018-10-12",65.3205,65.3205,62.7024,63.8547,3084600.0],["2018-10-15",63.6901,64.3015,63.4079,63.6509,1428200.0],["2018-10-16",64.1055,64.5994,63.3765,64.4896,1866400.0],["2018-10-17",63.839,65.2343,62.9062,64.3956,2318700.0],["2018-10-18",64.231,64.231,62.2869,62.4751,2905300.0],["2018-10-19",57.2623,59.3944,56.2746,57.1447,11313900.0],["2018-10-22",57.5288,57.6385,55.2085,55.5064,5037200.0],["2018-10-23",54.3462,54.9028,53.0999,54.652,4794600.0],["2018-10-24",54.5187,54.7852,52.6452,52.7471,3106000.0],["2018-10-25",53.0215,54.0405,52.8177,53.3429,4590800.0],["2018-10-26",52.7236,53.1234,51.9162,52.0416,5182200.0],["2018-10-29",53.0215,53.6173,51.587,52.0573,4033400.0],["2018-10-30",52.1279,53.2096,52.0887,53.0999,4097000.0],["2018-10-31",53.8524,54.6676,53.3272,53.8916,6235600.0],["2018-11-01",54.2679,55.1458,53.8759,54.8401,4232000.0],["2018-11-02",55.6396,56.2276,54.7931,54.8558,4359600.0],["2018-11-05",55.0047,56.4627,54.9733,56.3687,2668500.0],["2018-11-06",56.5254,56.7841,56.0943,56.4549,2151800.0],["2018-11-07",57.0114,58.101,56.643,57.9913,3289700.0],["2018-11-08",57.6934,58.4851,57.082,57.4896,2280800.0],["2018-11-09",57.1996,57.325,56.2903,56.6352,1928600.0],["2018-11-12",56.4627,56.6195,55.4123,55.5456,1611800.0],["2018-11-13",55.7807,56.643,55.4202,55.671,1371300.0],["2018-11-14",56.3373,56.7449,54.3462,55.138,1630100.0],["2018-11-15",54.4638,56.3451,54.1268,56.3295,1657200.0],["2018-11-16",55.8513,56.3451,55.3496,56.1648,1983200.0],["2018-11-19",56.0551,56.5411,55.5377,56.2589,1885000.0],["2018-11-20",55.624,55.9845,54.3698,55.8043,3287500.0],["2018-11-21",56.1492,57.3093,55.8591,56.5097,2561100.0],["2018-11-23",55.8905,57.0114,55.7259,56.353,1072000.0],["2018-11-26",57.1604,58.3832,56.8468,57.9442,1940300.0],["2018-11-27",57.4582,57.6621,56.7292,56.9879,2424000.0],["2018-11-28",57.176,58.3048,56.1178,58.3048,1897800.0],["2018-11-29",57.811,58.1559,56.5019,56.7292,2950000.0],["2018-11-30",56.6508,57.4504,56.5881,57.2387,3238100.0],["2018-12-03",58.25,59.026,57.0742,57.3407,2312300.0],["2018-12-04",56.9174,57.1055,52.9509,53.1548,3982000.0],["2018-12-06",51.7046,51.8457,49.6978,51.6575,5425100.0],["2018-12-07",51.4145,52.7079,50.9834,50.9834,4190100.0],["2018-12-10",50.6777,50.9834,48.961,50.1917,2277300.0],["2018-12-11",50.9442,51.3597,49.1648,49.4548,2791200.0],["2018-12-12",50.3563,50.615,49.69,49.7214,3816000.0],["2018-12-13",49.8625,50.1917,49.2902,49.5332,3359800.0],["2018-12-14",48.9375,49.933,48.7258,49.7998,3964300.0],["2018-12-17",49.6351,51.2186,49.4157,50.082,3375900.0],["2018-12-18",50.3642,50.7953,48.3339,48.3574,5225100.0],["2018-12-19",48.3104,48.9375,46.3193,46.9386,6816900.0],["2018-12-20",46.5623,48.3104,46.4918,47.3462,4067700.0],["2018-12-21",47.2365,48.0752,46.7426,47.1659,5719500.0],["2018-12-24",46.9856,47.6676,46.092,46.8602,1832200.0],["2018-12-26",46.9229,49.2824,45.363,49.2667,3318800.0],["2018-12-27",48.2477,49.5568,47.699,49.5568,2470100.0],["2018-12-28",49.8468,50.3249,48.9845,49.7606,2635600.0],["2018-12-31",50.0844,50.6293,49.192,49.808,2534300.0],["2019-01-02",48.955,50.6293,48.8524,50.4871,2420500.0],["2019-01-03",50.0449,50.0449,48.7102,48.8445,3935400.0],["2019-01-04",49.8316,50.7319,49.3815,50.6924,4080600.0],["2019-01-07",50.4002,51.798,49.8711,51.3242,4119900.0],["2019-01-08",52.1218,52.3982,50.724,51.5453,2784000.0],["2019-01-09",51.7902,53.1011,51.6164,52.7378,2882800.0],["2019-01-10",52.3667,52.9826,52.1613,52.5246,2699900.0],["2019-01-11",52.3193,53.2827,51.8691,52.9195,1840600.0],["2019-01-14",52.8721,54.4831,52.5483,54.0646,3020200.0],["2019-01-15",54.0646,54.4041,53.6302,54.2225,2201900.0],["2019-01-16",54.7042,56.031,54.5068,55.6519,2990100.0],["2019-01-17",55.0359,56.4258,54.799,56.11,4718300.0],["2019-01-18",59.6242,60.8088,55.186,56.3074,10251700.0],["2019-01-22",54.7279,55.7546,54.2936,55.7467,4663200.0],["2019-01-23",55.8888,56.2126,55.1307,55.9283,2470200.0],["2019-01-24",55.8493,56.9234,55.7625,56.3232,2977300.0],["2019-01-25",56.9629,57.721,56.9392,57.3656,2003100.0],["2019-01-28",56.7575,57.1208,56.4021,56.489,3198200.0],["2019-01-29",56.3706,56.8365,55.7467,55.7783,2931800.0],["2019-01-30",55.8493,56.5048,55.107,56.0863,3053000.0],["2019-01-31",55.7467,56.2837,55.5887,55.9915,3851300.0],["2019-02-01",56.2126,56.6549,55.9283,56.2047,2856700.0],["2019-02-04",56.3943,56.6154,55.9125,56.1494,3758400.0],["2019-02-05",56.2442,56.3943,55.6677,55.9994,1874100.0],["2019-02-06",55.7862,56.2047,55.2728,55.4703,3692100.0],["2019-02-07",55.3439,55.6361,54.6174,55.0912,4183200.0],["2019-02-08",54.799,54.9885,53.6223,54.4594,2686200.0],["2019-02-11",54.6884,54.8227,54.183,54.3252,3035200.0],["2019-02-12",54.7832,55.4466,54.7437,54.8938,4201800.0],["2019-02-13",55.2255,55.3281,54.8543,54.878,3827300.0],["2019-02-14",54.3173,54.57,53.1327,54.2225,2352800.0],["2019-02-15",54.6963,56.2521,54.6174,55.802,3620600.0],["2019-02-19",54.9965,56.5601,54.8464,56.3627,2308600.0],["2019-02-20",56.3232,57.1761,56.2284,57.0497,2366300.0],["2019-02-21",56.955,57.1603,56.5759,57.0023,2256200.0],["2019-02-22",57.2156,57.4051,56.797,57.1761,2482500.0],["2019-02-25",56.9628,57.7052,56.9628,57.2313,3278800.0],["2019-02-26",57.1998,57.9105,57.0497,57.3735,2633100.0],["2019-02-27",57.4367,57.5393,57.026,57.2077,1700700.0],["2019-02-28",57.2945,57.3103,56.5443,56.7575,1806200.0],["2019-03-01",57.2156,57.9342,57.026,57.492,2362700.0],["2019-03-04",57.6499,58.1632,56.26,56.4574,1840100.0],["2019-03-05",56.41,56.6864,55.4782,56.489,1583700.0],["2019-03-06",56.5522,56.7891,55.5729,55.6756,1166900.0],["2019-03-07",55.4071,55.4703,53.7487,54.0014,3059700.0],["2019-03-08",53.567,53.8908,52.9589,53.7803,2059500.0],["2019-03-11",54.0567,54.3489,53.725,54.2462,1853100.0],["2019-03-12",54.4831,54.7674,54.3568,54.491,1926200.0],["2019-03-13",54.8701,55.3676,54.3252,55.1623,1620700.0],["2019-03-14",55.186,55.8494,55.0991,55.5098,1918200.0],["2019-03-15",54.6805,55.6124,54.262,55.3597,4438300.0],["2019-03-18",55.6519,56.1415,55.4782,55.9283,1946400.0],["2019-03-19",56.3706,56.5759,55.2255,55.4071,1484600.0],["2019-03-20",55.2097,55.2176,53.8908,53.9066,2863400.0],["2019-03-21",53.5039,54.1198,52.7694,53.7645,1936900.0],["2019-03-22",53.109,53.2511,51.0399,51.3321,3144900.0],["2019-03-25",51.3953,51.9402,50.9057,51.2374,1855200.0],["2019-03-26",51.7507,52.2956,51.5532,52.264,1397800.0],["2019-03-27",52.3193,52.4377,51.4506,51.7428,1782200.0],["2019-03-28",51.8375,52.3667,51.6401,52.3351,1549000.0],["2019-03-29",52.8361,53.0668,52.2555,52.343,2106200.0],["2019-04-01",52.86,54.061,52.7805,53.7588,2491600.0],["2019-04-02",53.6713,54.2996,53.3611,53.4565,1322900.0],["2019-04-03",54.0133,54.4826,53.8144,54.1087,1179300.0],["2019-04-04",54.2678,55.0632,54.069,54.5939,1000300.0],["2019-04-05",54.8007,54.9916,54.2598,54.5382,1125700.0],["2019-04-08",54.5621,55.0234,54.3314,54.9995,970600.0],["2019-04-09",54.6496,54.6814,53.8383,54.4269,1358800.0],["2019-04-10",54.0849,54.928,53.8701,54.8802,1477300.0],["2019-04-11",55.1984,55.9619,54.9677,55.2938,1285000.0],["2019-04-12",56.3596,57.2663,56.0256,56.4948,1626800.0],["2019-04-15",56.3914,56.8527,55.6358,55.771,1163500.0],["2019-04-16",56.0494,57.0993,55.9938,57.0357,1103100.0],["2019-04-17",55.9222,55.9619,54.7609,55.3813,2361400.0],["2019-04-18",55.2859,55.9619,55.0154,55.6438,1799100.0],["2019-04-22",55.5961,55.9381,55.095,55.5961,2216800.0],["2019-04-23",54.0849,54.3235,51.4283,53.1781,6216900.0],["2019-04-24",52.8759,53.2418,52.1283,52.5975,2561100.0],["2019-04-25",52.3828,53.8542,52.0885,53.3611,2477300.0],["2019-04-26",53.2895,53.4565,52.4623,53.4009,1512300.0],["2019-04-29",53.5043,54.7768,53.4009,54.403,2136400.0],["2019-04-30",54.4507,54.6337,53.1622,53.8144,1961000.0],["2019-05-01",53.8622,54.2439,52.3669,52.7566,3507200.0],["2019-05-02",52.8441,53.4247,52.3351,52.8998,2152700.0],["2019-05-03",53.0907,53.6554,53.0429,53.4565,1699100.0],["2019-05-06",52.3351,53.1702,51.2693,52.9555,1973100.0],["2019-05-07",52.1044,52.2635,51.1897,51.6908,2757300.0],["2019-05-08",51.484,52.1998,51.2772,51.2931,1569100.0],["2019-05-09",50.7602,51.4681,50.0603,51.3329,2518600.0],["2019-05-10",51.2931,51.7703,50.45,51.5476,1770600.0],["2019-05-13",50.3785,50.8875,49.9728,50.2512,3635500.0],["2019-05-14",50.3626,50.625,49.9013,49.9331,2741200.0],["2019-05-15",49.3365,49.8217,48.7877,49.1615,2184400.0],["2019-05-16",49.3047,49.766,48.8514,49.0104,2497500.0],["2019-05-17",48.4457,49.1457,48.0083,48.0321,1803200.0],["2019-05-20",47.8253,48.2707,46.9823,47.6026,2831500.0],["2019-05-21",47.889,48.1912,47.3561,47.5311,2639200.0],["2019-05-22",47.2368,47.4754,47.0538,47.3243,1779800.0],["2019-05-23",46.8868,46.9584,46.3221,46.6403,2635900.0],["2019-05-24",46.8152,47.1334,46.7118,46.9027,1662500.0],["2019-05-28",46.7675,46.855,46.2267,46.2823,2609200.0],["2019-05-29",45.988,46.0119,45.1529,45.9006,1800300.0],["2019-05-30",45.9244,46.1312,44.4769,44.7632,2588400.0],["2019-05-31",44.0871,44.6439,43.9201,43.944,2064600.0],["2019-06-03",43.8883,44.6041,43.8406,44.5405,3200600.0],["2019-06-04",45.2404,45.8767,45.1052,45.8369,2213400.0],["2019-06-05",45.7972,45.8767,44.1428,44.286,3574600.0],["2019-06-06",44.1985,44.803,43.8644,44.7155,2497600.0],["2019-06-07",44.6598,45.5188,44.3973,45.0336,3671700.0],["2019-06-10",45.5347,45.988,44.8507,45.5108,3535500.0],["2019-06-11",45.7176,45.988,42.5759,43.8326,7511100.0],["2019-06-12",43.7292,44.27,43.244,43.6576,3819600.0],["2019-06-13",43.7292,44.3416,43.5701,43.769,2480600.0],["2019-06-14",43.7769,44.1507,43.5224,44.0314,2531700.0],["2019-06-17",44.1428,44.1587,43.2997,43.3713,1984900.0],["2019-06-18",43.2679,44.2462,42.9736,43.9519,2738400.0],["2019-06-19",44.0712,44.5166,43.2918,43.5542,5482100.0],["2019-06-20",43.9917,44.278,43.769,44.0712,3946000.0],["2019-06-21",44.0871,44.4769,43.8803,44.1587,6126400.0],["2019-06-24",44.4132,45.4711,44.2303,44.3257,3418200.0],["2019-06-25",44.2303,44.7552,43.4429,44.5405,3545000.0],["2019-06-26",44.1349,44.461,43.6338,43.936,3465900.0],["2019-06-27",44.0314,44.6121,43.9519,44.2621,3086600.0],["2019-06-28",45.0723,45.4653,44.5509,44.968,9041900.0],["2019-07-01",45.5776,46.0027,45.0963,45.4733,3310100.0],["2019-07-02",45.4733,45.4894,44.5509,44.7755,5238100.0],["2019-07-03",44.8878,45.345,44.6953,45.2969,3115900.0],["2019-07-05",45.5696,45.9626,45.3289,45.5616,2195200.0],["2019-07-08",44.2862,44.6712,43.8289,44.1658,3869000.0],["2019-07-09",43.6846,44.3182,43.5482,44.1739,4649200.0],["2019-07-10",44.1739,44.4225,43.5642,43.6525,3311300.0],["2019-07-11",43.6525,44.2461,43.6284,44.1498,3941400.0],["2019-07-12",44.4546,44.6231,44.1819,44.2701,5110400.0],["2019-07-15",44.3102,44.4867,43.6846,44.4787,4918400.0],["2019-07-16",44.4787,44.5027,43.853,43.9733,2571600.0],["2019-07-17",43.829,44.1418,43.5161,43.7888,6176300.0],["2019-07-18",43.9172,45.353,43.9011,45.1525,4840100.0],["2019-07-19",46.0749,48.5295,45.9225,48.1926,6409600.0],["2019-07-22",48.0402,48.1605,47.1177,47.5108,3350800.0],["2019-07-23",47.6792,48.1766,47.3584,48.0482,3321500.0],["2019-07-24",47.8397,48.4573,47.7995,47.8076,2750000.0],["2019-07-25",48.0642,48.0642,47.2541,47.7113,3228500.0],["2019-07-26",47.7354,48.4332,47.5027,48.4252,2357800.0],["2019-07-29",48.2648,48.4252,47.4306,47.4306,3807900.0],["2019-07-30",47.3263,47.5749,46.9011,47.23,3053800.0],["2019-07-31",47.4145,47.5429,46.476,46.5963,3040200.0],["2019-08-01",46.46,46.5001,44.4145,44.591,3983000.0],["2019-08-02",44.599,45.0402,43.9653,44.6471,2670300.0],["2019-08-05",43.7567,44.1658,42.6578,43.1551,4399000.0],["2019-08-06",43.5402,43.8209,42.4332,42.9145,2845700.0],["2019-08-07",41.968,42.3771,41.1819,42.1124,3283800.0],["2019-08-08",42.3851,43.083,42.3851,42.8423,2027500.0],["2019-08-09",42.4653,42.8343,41.9439,42.4814,3479400.0],["2019-08-12",41.8316,41.9439,41.1819,41.3664,5311400.0],["2019-08-13",41.0535,42.3129,40.9493,41.2862,2353600.0],["2019-08-14",40.1952,40.46,39.7541,39.8102,3106300.0],["2019-08-15",39.9305,40.1231,39.0001,39.1525,2996000.0],["2019-08-16",39.3209,40.2995,39.3129,40.2674,2323900.0],["2019-08-19",41.0375,41.3904,40.7407,40.8209,3245900.0],["2019-08-20",40.5241,41.0696,40.3797,40.5161,2383500.0],["2019-08-21",40.8209,40.853,40.3076,40.5402,2516300.0],["2019-08-22",40.869,41.3182,40.7648,41.0215,2212400.0],["2019-08-23",40.7487,41.3022,39.8503,40.0749,3522500.0],["2019-08-26",40.4038,40.476,39.7621,39.9626,2335500.0],["2019-08-27",40.1632,40.484,39.5134,39.6257,2355400.0],["2019-08-28",39.3851,40.2594,39.2808,39.9546,3137500.0],["2019-08-29",40.4519,41.2701,40.3717,41.1338,2637900.0],["2019-08-30",41.3664,41.615,40.9733,41.1578,2669300.0],["2019-09-03",40.7648,40.845,39.6979,39.8182,2245900.0],["2019-09-04",40.3156,40.861,40.1952,40.8129,3122600.0],["2019-09-05",41.4707,42.8183,41.4145,42.0883,3784100.0],["2019-09-06",41.9279,42.0963,41.3904,41.583,3137500.0],["2019-09-09",42.0001,43.5081,41.96,43.3156,3529500.0],["2019-09-10",43.5963,47.214,43.2113,47.1979,8119300.0],["2019-09-11",47.2942,48.1364,45.8102,48.1284,3938300.0],["2019-09-12",47.8156,48.6177,47.1097,48.345,3578600.0],["2019-09-13",48.8905,49.5161,48.3129,49.0509,2413900.0],["2019-09-16",48.4894,49.2594,48.3209,48.5375,2278000.0],["2019-09-17",48.361,48.361,47.1578,48.3049,2112000.0],["2019-09-18",47.9038,48.8263,47.5429,48.5134,1764200.0],["2019-09-19",48.4974,49.1953,48.2808,49.0108,1836600.0],["2019-09-20",49.2033,49.4359,48.0001,48.2167,3318900.0],["2019-09-23",47.7193,48.4332,47.3824,48.2808,1819700.0],["2019-09-24",48.2327,48.4011,47.0375,47.3584,1858600.0],["2019-09-25",47.599,48.1044,47.2461,47.968,1736700.0],["2019-09-26",47.8236,47.968,46.9573,47.3664,1911300.0],["2019-09-27",47.6792,48.1284,47.4306,47.968,1590300.0],["2019-09-30",48.1541,48.2512,47.5958,47.8952,1952500.0],["2019-10-01",48.0084,48.3726,45.9127,46.0179,2076200.0],["2019-10-02",45.4676,45.678,44.8041,44.9821,1273000.0],["2019-10-03",44.9659,45.1359,43.9464,45.1359,1817400.0],["2019-10-04",45.1359,46.0988,44.5614,46.0179,2592700.0],["2019-10-07",45.937,46.2768,45.3463,45.5405,1705200.0],["2019-10-08",44.9093,45.0145,44.1406,44.6261,2168200.0],["2019-10-09",45.0954,45.233,44.6666,45.0388,1415800.0],["2019-10-10",45.3948,46.293,45.1844,45.9855,1909200.0],["2019-10-11",47.1345,48.1379,46.9808,47.4987,2184700.0],["2019-10-14",47.1507,47.6524,46.7461,47.3287,1187300.0],["2019-10-15",47.8871,48.7691,47.0536,48.0489,2150600.0],["2019-10-16",48.2026,49.0927,47.79,47.8304,1800400.0],["2019-10-17",48.1946,48.6962,47.9842,48.3078,2098000.0],["2019-10-18",49.4407,51.6012,48.9714,51.2532,5023500.0],["2019-10-21",52.2243,53.1386,51.8682,52.9202,3045100.0],["2019-10-22",52.9121,53.9721,51.5931,53.4461,2295100.0],["2019-10-23",53.2034,53.9963,53.0172,53.3409,2409300.0],["2019-10-24",53.4299,53.527,52.2081,52.7664,1472400.0],["2019-10-25",52.645,53.5918,52.5317,53.2034,1610800.0],["2019-10-28",53.5351,54.6194,53.4947,54.3119,2098100.0],["2019-10-29",54.0368,54.9674,53.8103,54.3848,1872700.0],["2019-10-30",54.3848,54.3848,53.4218,53.9883,1524100.0],["2019-10-31",53.4947,53.9883,52.8797,53.4623,1994000.0],["2019-11-01",54.0125,54.9997,54.0125,54.8298,1858100.0],["2019-11-04",55.7037,57.3787,55.6633,57.3382,2711000.0],["2019-11-05",57.4192,58.2607,56.8285,56.8528,2973300.0],["2019-11-06",57.5244,57.5487,56.4725,57.4435,2139300.0],["2019-11-07",58.018,59.1346,57.7671,58.7948,4382800.0],["2019-11-08",58.6977,59.434,58.3254,59.1508,2413100.0],["2019-11-11",58.4711,59.3855,58.4711,59.0618,2177400.0],["2019-11-12",59.0618,59.9276,58.8352,59.4016,4944800.0],["2019-11-13",58.7624,58.9242,58.0584,58.8271,2915700.0],["2019-11-14",58.7139,58.8433,58.2283,58.463,1495500.0],["2019-11-15",58.7705,58.8676,58.3093,58.6977,1888100.0],["2019-11-18",58.7462,59.4017,58.4145,59.3936,2485500.0],["2019-11-19",59.3936,59.8467,59.1104,59.3855,2902300.0],["2019-11-20",58.7139,59.2722,58.5197,59.078,2159500.0],["2019-11-21",59.3693,59.5473,58.4954,59.078,2804300.0],["2019-11-22",59.1589,60.2594,59.0699,59.8143,2430900.0],["2019-11-25",59.6849,61.0362,59.6849,60.931,2367500.0],["2019-11-26",61.0928,61.0928,59.8224,60.1137,2819400.0],["2019-11-27",60.3889,60.9715,60.2189,60.9553,1668300.0],["2019-11-29",60.8824,61.02,60.4536,60.7692,1077200.0],["2019-12-02",61.1576,61.8454,60.8986,60.9957,3241800.0],["2019-12-03",60.0733,60.2917,59.3531,59.5635,2945000.0],["2019-12-04",59.7334,60.6316,59.6687,60.3403,2204200.0],["2019-12-05",60.7368,60.9796,60.4941,60.9796,2784900.0],["2019-12-06",61.7887,62.517,61.5703,62.3228,2448200.0],["2019-12-09",62.2257,63.1805,61.9101,62.8488,4061900.0],["2019-12-10",63.4152,63.6984,62.5332,62.9782,3590400.0],["2019-12-11",62.9944,64.4995,62.9539,63.2695,4340100.0],["2019-12-12",63.4475,65.5352,63.31,65.074,4712600.0],["2019-12-13",64.9769,65.7294,63.9897,64.0301,3025600.0],["2019-12-16",64.7746,65.2601,64.4024,64.4267,3782200.0],["2019-12-17",64.6937,65.4867,64.5642,65.0012,2547300.0],["2019-12-18",65.1873,65.43,64.1677,64.726,3376800.0],["2019-12-19",64.8393,64.9041,64.2082,64.4428,2588500.0],["2019-12-20",64.7503,64.896,64.0463,64.1111,5851200.0],["2019-12-23",64.103,64.4833,63.844,64.2891,1669600.0],["2019-12-24",64.3619,64.5642,64.0625,64.4428,567000.0],["2019-12-26",64.5399,64.9283,64.3134,64.6127,1081100.0],["2019-12-27",64.7341,65.0983,64.6532,64.8312,1252900.0],["2019-12-30",65.1225,65.3248,64.5076,64.637,1434900.0],["2019-12-31",64.6778,64.7511,64.1484,64.4253,1368600.0],["2020-01-02",64.637,65.7854,64.5067,65.7773,1942000.0],["2020-01-03",64.9954,65.1094,64.3764,64.808,1511000.0],["2020-01-06",65.1176,65.8669,64.5475,65.8018,2214800.0],["2020-01-07",66.2823,66.7873,65.9809,66.714,3139200.0],["2020-01-08",66.7221,67.0397,66.0216,66.3719,1941200.0],["2020-01-09",66.9176,67.5528,66.38,67.5366,1959500.0],["2020-01-10",67.3411,67.4959,66.4615,66.5348,3093200.0],["2020-01-13",66.6895,66.9583,66.2008,66.8524,2212400.0],["2020-01-14",66.7547,67.2433,66.3881,66.4044,1825300.0],["2020-01-15",65.9809,66.4941,65.4922,66.1438,2645900.0],["2020-01-16",65.2153,66.5103,64.5311,66.0868,5115800.0],["2020-01-17",68.5221,69.9556,66.5511,67.2434,7394000.0],["2020-01-21",66.5837,67.3493,66.0298,66.2253,3117700.0],["2020-01-22",66.3067,66.494,65.2316,65.5981,2744000.0],["2020-01-23",65.2072,65.5655,64.1891,65.533,3242900.0],["2020-01-24",65.5737,65.6877,63.4398,63.8063,2782600.0],["2020-01-27",62.0225,62.6008,61.4117,61.4524,3330700.0],["2020-01-28",62.047,62.6823,61.5583,62.3076,2449100.0],["2020-01-29",62.6986,63.0651,61.9411,62.0877,1879900.0],["2020-01-30",61.5013,63.4153,61.3058,63.2117,3378800.0],["2020-01-31",62.6253,62.6579,61.2325,61.599,2389300.0],["2020-02-03",61.9085,63.1873,61.8841,61.9737,1966700.0],["2020-02-04",63.0325,64.0832,63.0325,63.3176,2222200.0],["2020-02-05",64.3927,65.2153,64.1728,65.1909,2530700.0],["2020-02-06",65.6958,65.9728,64.3357,65.3782,2476100.0],["2020-02-07",64.6289,65.0931,63.9854,64.4578,1599500.0],["2020-02-10",64.2868,64.8243,64.1402,64.4497,1725500.0],["2020-02-11",64.6696,65.6714,64.6615,64.9791,1845200.0],["2020-02-12",65.5899,66.6406,65.4026,65.5085,1381600.0],["2020-02-13",64.9873,65.4108,63.9121,64.2216,1908700.0],["2020-02-14",64.2461,64.5882,63.3013,63.4072,1855600.0],["2020-02-18",63.0406,63.8877,62.4705,62.6171,1809800.0],["2020-02-19",62.9429,64.2705,62.6334,64.1483,1948200.0],["2020-02-20",63.6271,64.6859,63.4072,63.4397,1586500.0],["2020-02-21",63.0732,63.4072,62.3076,62.8207,3684500.0],["2020-02-24",60.2796,60.6542,59.4732,60.2796,4078500.0],["2020-02-25",60.2877,60.3121,57.095,57.7058,4729100.0],["2020-02-26",57.885,58.3818,56.647,57.1275,5197200.0],["2020-02-27",55.5963,59.0253,54.9773,56.5085,5523000.0],["2020-02-28",54.5782,55.6533,53.2832,55.4741,5657300.0],["2020-03-02",55.352,56.0687,53.4298,55.9465,4156900.0],["2020-03-03",55.4986,56.4678,52.99,53.6334,5678800.0],["2020-03-04",54.4886,54.5782,52.4117,54.5701,3730800.0],["2020-03-05",52.1429,52.1429,50.1556,50.8235,4049800.0],["2020-03-06",48.5837,50.1882,48.1601,48.9746,3975200.0],["2020-03-09",43.9982,45.5212,42.7601,42.8905,4425400.0],["2020-03-10",45.3013,46.2054,43.1755,46.2054,4454300.0],["2020-03-11",44.7312,45.5212,43.1511,44.1366,6053200.0],["2020-03-12",40.8461,42.6054,38.6714,39.1927,5615200.0],["2020-03-13",42.3692,48.0705,41.1393,47.9402,5751700.0],["2020-03-16",39.5837,45.6108,38.8669,38.8669,5668000.0],["2020-03-17",40.0398,41.1963,37.2054,40.6669,4963300.0],["2020-03-18",37.8081,40.8624,34.2896,36.8307,5538700.0],["2020-03-19",36.1466,38.8018,34.6398,37.9791,3758800.0],["2020-03-20",38.9647,40.7239,37.3194,38.0117,4495300.0],["2020-03-23",37.5882,38.2642,34.9411,35.1936,3925200.0],["2020-03-24",37.8,40.1538,36.8307,39.5592,3145800.0],["2020-03-25",40.7239,42.1167,36.8063,40.219,4284800.0],["2020-03-26",40.6669,40.6832,38.9321,40.2515,5341900.0],["2020-03-27",38.4515,40.8624,37.5963,39.6325,3734800.0],["2020-03-30",39.1357,42.4995,38.8343,42.1656,2922300.0],["2020-03-31",42.1656,44.5022,41.8941,43.8275,6702200.0],["2020-04-01",41.1783,41.8365,40.446,41.4662,6002000.0],["2020-04-02",41.2605,43.5066,41.2029,43.1282,2856000.0],["2020-04-03",42.8649,43.9015,41.8447,42.9143,2013800.0],["2020-04-06",45.1357,46.0901,44.0826,45.7034,2900500.0],["2020-04-07",48.2456,48.6405,46.0407,46.1805,2551400.0],["2020-04-08",46.6248,48.5418,46.1476,48.1798,2520000.0],["2020-04-09",49.2905,51.4296,49.0601,50.1462,2773400.0],["2020-04-13",50.1873,50.3601,47.9988,48.9038,2259400.0],["2020-04-14",50.2284,50.9195,48.657,49.8664,1893500.0],["2020-04-15",47.4723,48.3279,46.8141,46.9539,2355400.0],["2020-04-16",46.8387,48.5994,46.8141,48.1305,2459700.0],["2020-04-17",50.9771,51.0018,46.6413,48.1222,4420900.0],["2020-04-20",47.3406,49.0437,46.6084,47.8672,2314200.0],["2020-04-21",46.4356,47.3159,44.9218,46.0654,3103000.0],["2020-04-22",47.2501,47.8096,46.6742,47.283,2000800.0],["2020-04-23",47.39,48.2621,46.7565,46.9375,1795300.0],["2020-04-24",47.5874,47.7684,46.6002,47.2337,1612100.0],["2020-04-27",47.7355,50.6234,47.3735,50.4259,2243600.0],["2020-04-28",51.9973,52.6555,50.8537,51.6271,3103000.0],["2020-04-29",53.4865,54.3751,52.5979,53.034,2346500.0],["2020-04-30",51.8739,52.0879,51.0923,51.8657,3657700.0],["2020-05-01",50.5658,50.5658,48.3608,48.6076,1773300.0],["2020-05-04",47.7191,48.2127,47.1761,48.0482,2613300.0],["2020-05-05",48.8545,49.3975,47.7602,47.7849,1954300.0],["2020-05-06",48.221,48.5501,46.2052,46.3451,2337900.0],["2020-05-07",47.2254,48.945,46.9786,47.9165,1573300.0],["2020-05-08",49.1424,49.6278,48.3608,49.5456,1521300.0],["2020-05-11",48.7393,49.1753,48.2621,48.3444,2030900.0],["2020-05-12",48.4678,48.7475,46.3122,46.3451,2417200.0],["2020-05-13",46.0736,46.2217,43.6383,43.8275,2362200.0],["2020-05-14",43.0459,45.2426,42.1327,45.004,2484500.0],["2020-05-15",44.2965,45.3249,43.9262,44.7654,1836400.0],["2020-05-18",46.3286,48.4102,46.0489,48.0975,2540800.0],["2020-05-19",47.7109,48.0646,46.6413,46.6824,1801600.0],["2020-05-20",47.3818,48.4266,47.3818,48.0317,1909500.0],["2020-05-21",47.752,48.4349,47.5874,47.7931,1667100.0],["2020-05-22",46.0078,46.5919,44.642,45.5141,3883200.0],["2020-05-26",47.4476,50.4506,47.2666,49.7924,3969000.0],["2020-05-27",52.3922,52.9846,51.4708,52.9353,2998000.0],["2020-05-28",53.4783,53.4783,50.9113,51.3885,3164100.0],["2020-05-29",50.6645,51.5695,49.8335,50.1544,2993900.0],["2020-06-01",50.5411,51.7423,50.3189,51.298,1702900.0],["2020-06-02",51.9233,52.5486,51.2322,51.6765,1822400.0],["2020-06-03",53.1821,54.3833,52.5157,54.2187,1793200.0],["2020-06-04",53.684,56.8022,53.684,56.7939,2798000.0],["2020-06-05",59.945,61.0886,57.6084,58.1679,3560700.0],["2020-06-08",58.7768,59.0236,57.0572,58.4394,2724600.0],["2020-06-09",56.687,58.8837,56.1522,57.9869,2412300.0],["2020-06-10",57.8635,57.9046,54.408,54.4162,3186600.0],["2020-06-11",51.7917,53.2479,50.2367,50.2943,3502600.0],["2020-06-12",52.6967,52.6967,50.1133,51.9315,2754400.0],["2020-06-15",49.8006,52.0138,49.4386,51.5448,2747700.0],["2020-06-16",53.9226,54.2681,51.9973,52.8777,2472400.0],["2020-06-17",52.9353,52.9764,51.4214,52.0056,1757200.0],["2020-06-18",51.5613,52.5979,51.2651,52.1619,1608100.0],["2020-06-19",53.1327,53.8074,51.3885,53.8074,5467200.0],["2020-06-22",53.0504,53.3795,52.2524,52.4498,2203700.0],["2020-06-23",53.5935,54.2681,53.0258,53.2232,1486300.0],["2020-06-24",52.4252,52.8859,50.6645,50.7056,2810900.0],["2020-06-25",50.4753,53.108,50.3025,52.7872,2585400.0],["2020-06-26",51.8657,52.1372,48.9779,49.8006,4653000.0],["2020-06-29",50.5575,51.7341,50.1955,50.648,2374600.0],["2020-06-30",50.3908,53.1622,50.3908,52.7307,1983100.0],["2020-07-01",52.8137,53.1373,50.9136,51.5525,1870500.0],["2020-07-02",52.9714,54.0832,52.0752,52.3822,2147500.0],["2020-07-06",53.3696,54.3487,53.3364,53.5024,1521100.0],["2020-07-07",52.8303,53.0211,52.2246,52.4154,2246800.0],["2020-07-08",52.6063,54.1247,52.432,53.8924,2207500.0],["2020-07-09",53.2535,53.4443,50.6315,51.1625,1980300.0],["2020-07-10",51.1791,53.3032,51.1542,53.2037,1435800.0],["2020-07-13",53.9836,54.5479,52.5316,53.5937,1860300.0],["2020-07-14",53.6185,54.0749,52.5565,53.9256,1834200.0],["2020-07-15",53.353,53.9173,52.2246,53.6352,2841800.0],["2020-07-16",53.1207,54.3819,52.7971,53.5356,1985900.0],["2020-07-17",53.0045,53.4609,50.731,51.204,3480900.0],["2020-07-20",50.8887,51.1874,49.8017,50.0838,3074300.0],["2020-07-21",50.4074,51.5276,50.4074,51.2786,2025500.0],["2020-07-22",50.8472,51.2455,49.9593,50.9467,1919700.0],["2020-07-23",50.6314,52.0835,50.2498,51.7848,2136800.0],["2020-07-24",51.9093,52.5233,51.2455,51.735,1701800.0],["2020-07-27",51.2869,52.208,50.4074,52.1499,2145700.0],["2020-07-28",51.7516,52.6477,51.7184,52.349,2390300.0],["2020-07-29",52.291,53.5356,51.7433,53.4277,1532100.0],["2020-07-30",52.349,52.6975,51.5857,52.6892,2007400.0],["2020-07-31",52.5482,53.0294,52.2246,52.9299,2304300.0],["2020-08-03",53.1124,53.6849,52.3656,53.3696,1646800.0],["2020-08-04",53.3945,53.8841,53.212,53.8592,1356300.0],["2020-08-05",54.2823,55.5021,54.1828,55.3776,3316200.0],["2020-08-06",55.3527,55.7842,54.6474,55.2117,1815100.0],["2020-08-07",54.8051,57.7424,54.8051,57.7258,2290800.0],["2020-08-10",57.8503,58.1407,56.9956,57.9748,1825800.0],["2020-08-11",58.987,59.85,58.2071,58.373,2105800.0],["2020-08-12",59.3521,59.7089,57.9333,59.0617,1628800.0],["2020-08-13",58.456,59.0368,57.8669,58.373,1718100.0],["2020-08-14",58.0411,58.929,58.0411,58.5224,874100.0],["2020-08-17",58.373,58.4062,57.0869,57.4271,1668700.0],["2020-08-18",57.2114,57.8669,56.921,57.8088,1512000.0],["2020-08-19",57.8586,58.6468,57.676,58.456,2026000.0],["2020-08-20",57.5267,57.618,56.1991,56.365,1877100.0],["2020-08-21",56.1991,56.5808,55.8174,56.0497,1615900.0],["2020-08-24",56.3401,57.4188,56.1327,57.2031,1887200.0],["2020-08-25",57.7258,58.1324,57.145,57.311,1456200.0],["2020-08-26",57.2529,57.2861,56.3484,56.4065,1504300.0],["2020-08-27",56.4978,57.842,56.4978,57.4603,1215500.0],["2020-08-28",57.8254,58.2818,57.2446,58.1739,1257000.0],["2020-08-31",58.0245,58.0245,56.4812,56.4978,1415500.0],["2020-09-01",56.1908,57.2861,55.8506,56.9044,1656100.0],["2020-09-02",56.8546,58.2735,56.6471,57.983,3334900.0],["2020-09-03",58.5058,59.0285,55.4606,55.9253,2656500.0],["2020-09-04",57.0371,57.8918,55.6017,56.7135,3194600.0],["2020-09-08",55.8008,56.1161,54.2658,54.3902,2112700.0],["2020-09-09",54.9047,55.1702,54.5645,54.5894,3130400.0],["2020-09-10",54.8798,54.9296,53.1456,53.2949,2635500.0],["2020-09-11",53.212,54.9378,52.9962,53.8592,2435300.0],["2020-09-14",54.3736,55.4191,53.0211,53.4609,2920800.0],["2020-09-15",53.743,53.743,51.8761,52.4403,1707100.0],["2020-09-16",52.5067,53.6683,52.3159,52.5399,3820800.0],["2020-09-17",51.6271,52.4071,51.5276,51.7516,3152200.0],["2020-09-18",51.3699,52.7805,51.2538,51.4031,4285300.0],["2020-09-21",50.2083,50.9219,48.7811,49.7187,3291200.0],["2020-09-22",49.3121,49.7685,48.0094,48.8558,3397000.0],["2020-09-23",49.0549,49.6191,47.8352,47.9348,1632700.0],["2020-09-24",48.0011,48.5156,46.9888,47.8601,1279600.0],["2020-09-25",47.3124,48.6317,47.0884,48.5405,1458600.0],["2020-09-28",49.5196,50.7808,49.3702,50.1917,2130200.0],["2020-09-29",50.0174,50.2747,49.1711,49.6938,1291000.0],["2020-09-30",49.8277,50.5057,49.1581,49.6603,2789900.0],["2020-10-01",50.0203,50.2714,48.589,49.1749,2420100.0],["2020-10-02",48.4132,50.1207,48.2123,49.9533,1847200.0],["2020-10-05",50.3048,51.619,50.3048,51.3846,1337100.0],["2020-10-06",51.8868,52.6987,50.8238,51.0749,1587800.0],["2020-10-07",51.4432,53.3349,51.4432,53.0754,1877700.0],["2020-10-08",53.4269,54.4481,53.1256,54.4062,1714200.0],["2020-10-09",55.2851,56.3398,54.9419,55.6032,2859300.0],["2020-10-12",55.486,56.616,55.0173,56.2644,1729100.0],["2020-10-13",56.2393,56.3732,55.0508,55.3186,2127800.0],["2020-10-14",55.6869,56.323,55.2098,55.2684,1611300.0],["2020-10-15",54.4565,56.1472,54.4397,56.0384,2169700.0],["2020-10-16",56.097,56.708,54.1719,55.7287,3625100.0],["2020-10-19",55.871,56.0133,53.7115,53.8622,2145800.0],["2020-10-20",54.4062,55.2098,53.9543,54.0547,1723900.0],["2020-10-21",53.7785,54.4397,53.5106,53.5692,1831400.0],["2020-10-22",53.7701,54.9336,53.4186,54.9085,1696500.0],["2020-10-23",55.4274,55.6701,54.4062,54.6657,981000.0],["2020-10-26",53.9375,53.9375,52.297,53.1591,1371100.0],["2020-10-27",52.8494,53.1758,51.5771,51.6022,1754600.0],["2020-10-28",50.6731,51.0833,48.815,48.9489,2515600.0],["2020-10-29",48.7564,49.8445,47.844,49.2167,2409400.0],["2020-10-30",49.0158,49.3674,48.0616,49.3004,2706100.0],["2020-11-02",50.196,50.5225,49.3674,49.9533,2218300.0],["2020-11-03",51.0582,52.615,50.9661,52.2133,1969100.0],["2020-11-04",50.8991,52.071,49.7775,50.5727,1920700.0],["2020-11-05",51.0582,53.4353,51.0163,52.5899,1625400.0],["2020-11-06",52.6234,52.682,51.8952,52.0877,1255800.0],["2020-11-09",56.4904,59.579,56.4235,58.675,3046500.0],["2020-11-10",59.0517,59.127,57.9217,58.6332,1845000.0],["2020-11-11",59.4953,59.7799,56.7666,57.3191,2064800.0],["2020-11-12",56.5072,57.612,55.3019,55.9966,1853500.0],["2020-11-13",56.7415,57.7627,56.4486,57.3526,1317400.0],["2020-11-16",59.0098,59.0098,57.5702,58.4323,1935000.0],["2020-11-17",57.294,59.0768,57.1098,59.0601,1318300.0],["2020-11-18",59.0266,59.9473,57.8966,57.905,1567300.0],["2020-11-19",57.9719,58.5746,57.3191,57.9803,1225000.0],["2020-11-20",57.3358,57.7292,56.7499,56.8755,1324500.0],["2020-11-23",57.52,59.1773,57.2856,59.0601,1221000.0],["2020-11-24",60.2821,62.383,59.7632,61.4539,1574100.0],["2020-11-25",60.8764,60.8764,59.6962,60.4663,1108900.0],["2020-11-27",60.2738,60.7676,59.8636,59.9222,591000.0],["2020-11-30",60.2821,60.6923,58.7169,58.9931,2625000.0],["2020-12-01",60.3491,61.0605,59.5707,60.483,1756000.0],["2020-12-02",60.4663,62.0399,60.2654,61.9896,2011800.0],["2020-12-03",62.1905,62.5337,61.6716,61.839,2073300.0],["2020-12-04",62.0482,63.9734,62.0482,63.9315,2130200.0],["2020-12-07",63.4042,63.9064,62.8434,63.58,2279000.0],["2020-12-08",62.969,64.3082,62.9104,63.4795,1852000.0],["2020-12-09",64.0487,64.7099,60.4997,60.9015,4151500.0],["2020-12-10",60.4161,60.4161,58.675,60.0394,4203900.0],["2020-12-11",59.0936,62.8685,58.064,60.935,5707800.0],["2020-12-14",61.6632,61.7218,59.0768,59.1772,2215900.0],["2020-12-15",60.1147,60.6755,59.0852,60.0896,1573200.0],["2020-12-16",59.9724,60.1901,59.3279,59.5958,3391200.0],["2020-12-17",59.9138,59.9222,59.0099,59.2107,3558700.0],["2020-12-18",58.809,59.6376,58.6081,59.1438,4201700.0],["2020-12-21",59.1773,60.4914,57.5869,58.8759,5216400.0],["2020-12-22",58.8759,59.3781,58.4574,58.7504,5568400.0],["2020-12-23",59.0266,60.6588,59.0266,59.9138,2694400.0],["2020-12-24",60.2821,60.2821,59.261,60.0812,665800.0],["2020-12-28",60.5751,61.0103,59.805,60.3658,1738900.0],["2020-12-29",60.7006,60.9434,60.0394,60.2152,1168700.0],["2020-12-30",60.0645,61.0355,60.0645,60.6169,909900.0],["2020-12-31",60.6422,61.4684,60.2544,61.3588,951000.0],["2021-01-04",61.8309,61.9996,59.875,60.912,1441000.0],["2021-01-05",58.8212,61.4684,58.7031,61.2745,1730500.0],["2021-01-06",63.1208,66.2486,62.9016,65.4477,3674600.0],["2021-01-07",66.139,66.8557,65.4393,65.532,1810400.0],["2021-01-08",65.532,66.0042,64.1747,65.0262,1773600.0],["2021-01-11",64.1747,66.0547,63.6773,65.8777,1999900.0],["2021-01-12",66.3498,68.0444,65.9199,67.7999,2391400.0],["2021-01-13",67.6144,68.3563,66.2065,66.3161,2039300.0],["2021-01-14",66.9231,67.4289,66.3245,67.0917,2111500.0],["2021-01-15",65.9957,66.3835,64.436,65.0683,2502400.0],["2021-01-19",63.3569,66.9062,62.4464,66.0969,5215200.0],["2021-01-20",66.3161,66.4257,64.1663,64.6131,3542800.0],["2021-01-21",64.6974,64.9419,62.8258,62.8764,2562600.0],["2021-01-22",61.9321,63.0197,61.7298,62.5307,3920300.0],["2021-01-25",61.6961,61.9911,60.853,61.1649,2066900.0],["2021-01-26",61.6792,61.9996,60.9204,61.2324,1727000.0],["2021-01-27",60.0605,60.2713,58.8971,59.1331,2445900.0],["2021-01-28",60.0858,61.0891,59.5715,60.3893,2485100.0],["2021-01-29",60.0268,60.6759,58.1889,59.0151,2490800.0],["2021-02-01",59.4872,59.8244,58.8802,59.2259,2300800.0],["2021-02-02",60.0183,60.4652,59.6558,59.6895,2928600.0],["2021-02-03",59.7317,61.1902,59.6052,60.364,3217700.0],["2021-02-04",60.7855,62.3115,60.7097,62.2103,2478500.0],["2021-02-05",62.7415,63.3906,62.5223,63.0365,1844600.0],["2021-02-08",63.4497,64.2169,63.0703,64.1326,1893700.0],["2021-02-09",64.1072,64.3602,63.5255,63.9386,1942900.0],["2021-02-10",64.259,64.3686,62.3705,62.4633,2051800.0],["2021-02-11",62.7077,62.7583,60.8024,61.4768,4342700.0],["2021-02-12",61.2239,62.126,61.0385,61.9659,4365800.0],["2021-02-16",62.3789,64.3855,61.9658,63.6183,6137800.0],["2021-02-17",63.6183,64.0735,62.8089,63.3653,3030700.0],["2021-02-18",62.9017,63.2726,62.1429,62.9775,1534100.0],["2021-02-19",63.4749,64.1494,60.4989,60.6422,5675300.0],["2021-02-22",60.2291,62.9775,60.1701,61.9996,3820800.0],["2021-02-23",62.7162,63.711,62.1935,62.438,3465800.0],["2021-02-24",62.497,65.2876,62.4801,64.7649,4874900.0],["2021-02-25",65.5658,65.9704,62.4042,62.6066,3724700.0],["2021-02-26",61.9068,62.2188,60.8108,61.3504,3589100.0],["2021-03-01",62.9017,65.4309,62.6403,64.6974,3397900.0],["2021-03-02",64.8744,65.7428,64.377,64.9419,2823700.0],["2021-03-03",65.3381,68.331,65.1274,66.8641,3635900.0],["2021-03-04",66.9231,67.5723,65.3381,65.9283,5685900.0],["2021-03-05",67.1845,68.0781,65.7091,66.9568,4087400.0],["2021-03-08",67.7746,68.9802,67.0158,67.8673,2346400.0],["2021-03-09",67.0664,70.7675,66.1812,68.9971,4520300.0],["2021-03-10",69.4861,70.8013,69.4861,70.1774,3179500.0],["2021-03-11",69.5956,71.3492,69.3174,70.464,3566000.0],["2021-03-12",71.5263,72.3188,70.6158,70.6495,3450000.0],["2021-03-15",70.7591,71.0036,69.8992,70.5399,2387900.0],["2021-03-16",70.3123,70.835,69.739,70.523,3060000.0],["2021-03-17",71.3577,71.7876,70.3713,71.4588,2157200.0],["2021-03-18",72.3525,74.0977,71.737,71.8719,2906700.0],["2021-03-19",71.2312,71.6022,69.7474,70.953,5457000.0],["2021-03-22",69.9497,70.2027,68.7779,68.8116,2232600.0],["2021-03-23",68.1877,68.6261,66.6617,66.9231,1923900.0],["2021-03-24",67.7578,68.7526,67.3193,67.3278,1646100.0],["2021-03-25",67.3278,69.6462,66.5016,69.4439,2320700.0],["2021-03-26",70.405,72.5295,69.9666,72.4115,2806600.0],["2021-03-29",71.2734,72.5548,70.5821,71.9394,1915000.0],["2021-03-30",72.3947,73.2209,72.0827,72.7656,2782500.0],["2021-03-31",72.4603,72.9098,71.2474,71.2558,2598800.0],["2021-04-01",71.4509,72.2991,70.8742,72.0531,2567500.0],["2021-04-05",72.7911,73.3509,72.1804,72.4348,3491900.0],["2021-04-06",72.5536,72.5536,71.171,72.0786,1729700.0],["2021-04-07",72.6553,72.7401,71.6714,71.875,1861200.0],["2021-04-08",71.5612,71.7902,71.0692,71.5951,2568800.0],["2021-04-09",72.1888,73.3678,72.1888,73.3424,1797400.0],["2021-04-12",73.0625,73.9191,73.0625,73.7325,1115900.0],["2021-04-13",73.2915,73.3933,72.3754,72.7317,1038300.0],["2021-04-14",72.5281,74.233,72.4348,73.5205,1219200.0],["2021-04-15",73.6307,73.8428,72.7147,73.3763,2724600.0],["2021-04-16",73.7749,74.4365,68.0497,68.2193,5681300.0],["2021-04-19",67.9988,68.7028,66.6078,68.6095,3686200.0],["2021-04-20",68.0752,68.0921,66.5654,66.6672,3539500.0],["2021-04-21",66.0056,68.0158,65.2422,67.9734,2593700.0],["2021-04-22",67.7867,68.4229,66.6163,66.752,3217700.0],["2021-04-23",66.9047,69.1015,66.5399,68.7961,2223800.0],["2021-04-26",69.0675,70.1447,68.9064,68.9573,1796500.0],["2021-04-27",68.7707,69.8139,68.6604,69.7545,1775500.0],["2021-04-28",69.7885,70.925,69.6104,70.6112,2006900.0],["2021-04-29",71.171,71.629,70.2804,70.8063,3958700.0],["2021-04-30",70.73,71.4848,70.4501,71.2049,2087700.0],["2021-05-03",71.7139,72.3415,70.8148,71.8241,1433300.0],["2021-05-04",71.6206,72.138,70.6112,71.9683,2638900.0],["2021-05-05",72.2652,73.3593,71.3322,73.1218,1616100.0],["2021-05-06",73.4696,74.2584,72.6638,74.0718,2230700.0],["2021-05-07",73.0794,74.2754,72.5196,73.987,1731300.0],["2021-05-10",74.462,75.7258,74.2923,74.4959,2372200.0],["2021-05-11",74.004,75.5053,72.7402,73.0286,2684400.0],["2021-05-12",73.8174,74.4111,71.8835,71.9853,2535900.0],["2021-05-13",71.5272,73.1218,71.5272,72.6977,2015700.0],["2021-05-14",72.8504,73.9531,72.791,73.5798,1538100.0],["2021-05-17",73.037,73.6053,72.1379,73.266,1508700.0],["2021-05-18",73.1303,73.512,71.7139,71.7902,2266000.0],["2021-05-19",70.7469,71.4509,70.0344,71.3237,2356100.0],["2021-05-20",71.3067,71.9344,70.8063,71.4255,1481100.0],["2021-05-21",71.8496,73.3339,71.7987,73.1558,1620800.0],["2021-05-24",73.3593,73.6732,72.8504,73.2915,1363600.0],["2021-05-25",73.6053,74.4365,72.2143,72.4009,1562700.0],["2021-05-26",72.8165,73.8004,72.1719,73.1897,2190100.0],["2021-05-27",74.0124,74.7673,73.5883,73.7834,2726900.0],["2021-05-28",73.7919,74.0124,73.0455,73.775,1846600.0],["2021-06-01",74.8945,75.2508,74.199,74.6231,1330600.0],["2021-06-02",74.4026,74.6486,73.4611,73.8513,1753100.0],["2021-06-03",73.741,74.4196,73.4102,73.8682,1013800.0],["2021-06-04",73.7071,73.8937,72.6554,73.7071,1402400.0],["2021-06-07",74.004,74.0124,73.266,73.2915,1569800.0],["2021-06-08",72.8504,73.4781,71.9853,72.9946,2224500.0],["2021-06-09",72.5196,72.6469,71.6714,71.7308,1887200.0],["2021-06-10",72.6977,72.8674,70.9081,70.942,1765100.0],["2021-06-11",71.0608,71.646,70.8233,71.0268,1829700.0],["2021-06-14",70.8233,72.5705,70.4331,71.9174,3192900.0],["2021-06-15",72.1634,72.9861,71.9344,72.7656,2226500.0],["2021-06-16",72.5366,75.2338,72.0362,73.97,4069100.0],["2021-06-17",74.6231,74.8012,69.9072,70.2126,3718000.0],["2021-06-18",68.6774,69.322,66.6926,66.8792,6110400.0],["2021-06-21",67.6341,69.2711,67.4899,69.2202,2088800.0],["2021-06-22",69.2965,69.3898,68.0243,68.4399,1638700.0],["2021-06-23",68.7113,69.2965,68.5671,68.6858,1391300.0],["2021-06-24",68.9573,69.7461,68.4484,69.4323,1978000.0],["2021-06-25",69.6188,71.1371,69.3644,70.5943,2350600.0],["2021-06-28",70.2296,70.696,69.2202,69.6358,1815900.0],["2021-06-29",70.5264,70.696,69.4662,69.7206,1655800.0],["2021-06-30",69.2853,70.3523,69.0975,70.2328,1588700.0],["2021-07-01",70.8815,71.7948,70.3267,71.5473,1591000.0],["2021-07-02",71.5473,72.0936,71.3851,71.957,2046300.0],["2021-07-06",71.9229,71.9741,69.695,69.9084,2336500.0],["2021-07-07",69.4731,69.9596,68.6537,69.4816,1179000.0],["2021-07-08",68.5,68.9439,67.5952,67.9366,1563300.0],["2021-07-09",69.6267,71.9485,69.5414,71.7948,2239300.0],["2021-07-12",71.4278,72.4521,70.8474,71.9741,1313100.0],["2021-07-13",71.957,72.4094,70.9327,71.3595,1308100.0],["2021-07-14",71.112,72.1107,69.8401,70.395,1776300.0],["2021-07-15",69.4902,70.8388,69.1743,69.9682,2278400.0],["2021-07-16",71.4705,72.8021,70.3523,71.9911,3925100.0],["2021-07-19",70.1901,70.6852,67.7745,67.9708,2711500.0],["2021-07-20",67.9366,71.0693,67.5952,70.6852,2044900.0],["2021-07-21",71.607,72.9472,71.4449,72.6655,1639800.0],["2021-07-22",72.4265,72.5972,71.8204,72.4606,2296700.0],["2021-07-23",73.4081,73.9117,72.3497,72.8533,1850100.0],["2021-07-26",72.5716,73.5617,72.5716,73.5447,1587100.0],["2021-07-27",72.913,73.9544,72.3923,73.152,1467900.0],["2021-07-28",73.4422,74.2958,72.6484,73.613,1294400.0],["2021-07-29",74.2446,75.4567,73.6642,75.0811,1301000.0],["2021-07-30",74.808,75.3799,73.9544,74.3812,1398400.0],["2021-08-02",75.0043,76.2164,74.0312,74.2702,1393500.0],["2021-08-03",74.6031,75.414,73.1947,75.1323,1324700.0],["2021-08-04",74.3214,74.8763,73.852,73.9117,1346900.0],["2021-08-05",74.4665,74.7312,74.0056,74.6799,1335700.0],["2021-08-06",75.9859,77.2663,75.5762,76.8224,1516600.0],["2021-08-09",76.3103,77.9919,75.8408,77.309,1013100.0],["2021-08-10",77.1041,78.2991,76.959,77.915,1106500.0],["2021-08-11",78.3162,79.0673,77.6333,78.5381,1233900.0],["2021-08-12",78.2052,78.5211,77.5309,78.0687,1250100.0],["2021-08-13",77.8894,78.1882,77.4626,77.4968,1280900.0],["2021-08-16",76.7883,77.2578,75.9945,76.8737,1638300.0],["2021-08-17",76.0713,76.3444,74.6458,75.2433,1637400.0],["2021-08-18",74.9275,76.0115,74.3897,74.5604,1745800.0],["2021-08-19",73.4423,73.7325,72.3155,72.9813,1644800.0],["2021-08-20",72.9216,73.6471,72.5801,73.4849,1551900.0],["2021-08-23",74.091,75.4226,74.091,75.2177,1189300.0],["2021-08-24",75.6189,76.7968,75.3628,76.4554,1189700.0],["2021-08-25",77.1297,78.854,76.609,78.5296,2741500.0],["2021-08-26",78.5979,79.1783,78.0943,78.9564,2148200.0],["2021-08-27",78.9735,80.6806,78.7174,80.4758,1509500.0],["2021-08-30",80.7148,80.7831,78.6235,78.9649,1070300.0],["2021-08-31",78.8881,79.6649,78.8027,79.3064,2270300.0],["2021-09-01",79.4942,79.4942,78.1967,78.4186,1614500.0],["2021-09-02",78.7259,79.349,78.5125,79.1186,1212900.0],["2021-09-03",79.0247,79.7246,78.7686,79.2893,1873400.0],["2021-09-07",79.2637,79.2722,75.4994,76.3359,4181700.0],["2021-09-08",76.6517,76.6688,74.3556,74.5263,3881600.0],["2021-09-09",74.2617,76.3957,73.8605,75.0214,2179500.0],["2021-09-10",75.4909,75.5677,74.4666,74.7397,8363800.0],["2021-09-13",75.3287,75.9347,74.6373,75.3713,3545000.0],["2021-09-14",75.8408,75.8408,73.6727,73.8946,4651400.0],["2021-09-15",74.2105,75.5421,74.0312,75.047,3266800.0],["2021-09-16",75.3884,75.7981,74.1678,74.3044,2752800.0],["2021-09-17",74.5092,74.8165,71.7778,72.4009,7099000.0],["2021-09-20",70.3267,71.0522,68.9951,70.3779,3496800.0],["2021-09-21",70.9327,71.1461,69.5755,69.7292,1810500.0],["2021-09-22",70.762,71.8546,70.6596,70.9754,1833700.0],["2021-09-23",71.8034,74.3982,71.7607,73.2886,2587100.0],["2021-09-24",73.1691,74.108,73.0154,73.1861,5686800.0],["2021-09-27",74.2531,76.1566,74.2531,75.5164,2313200.0],["2021-09-28",75.4567,76.4383,74.0312,74.0995,2122200.0],["2021-09-29",74.5092,74.7141,73.2032,73.869,1285100.0],["2021-09-30",74.3588,74.7541,72.7692,72.795,1408600.0],["2021-10-01",73.0356,74.8744,72.6145,74.2471,1428800.0],["2021-10-04",74.2127,75.1493,73.637,73.9979,1544600.0],["2021-10-05",74.5049,76.5155,74.2471,76.232,2983900.0],["2021-10-06",75.1923,76.2405,74.7283,76.0171,2148900.0],["2021-10-07",77.6497,77.8387,76.4897,76.5413,1972500.0],["2021-10-08",76.6702,78.9815,76.653,78.3629,1857000.0],["2021-10-11",78.4402,79.6088,78.002,78.1653,1884900.0],["2021-10-12",78.3457,78.9987,77.5552,77.8731,2350900.0],["2021-10-13",78.1223,78.1223,76.2491,76.9967,2116600.0],["2021-10-14",78.002,79.1706,77.4693,78.8011,1557000.0],["2021-10-15",79.2049,80.7,78.8784,79.6775,3815000.0],["2021-10-18",79.9095,84.2057,79.7806,81.4476,6501900.0],["2021-10-19",81.8944,83.6902,80.4422,83.398,3427000.0],["2021-10-20",83.4324,85.4516,82.8739,85.3829,2609000.0],["2021-10-21",85.3313,86.2335,83.8792,84.326,2328500.0],["2021-10-22",84.8416,86.3109,84.4721,85.4087,2029100.0],["2021-10-25",85.443,85.9156,84.18,84.7213,1111300.0],["2021-10-26",84.8416,85.0392,84.1198,84.4377,1329600.0],["2021-10-27",83.673,84.2229,82.6763,82.6935,1960000.0],["2021-10-28",82.8395,84.9447,82.7192,84.9103,1422100.0],["2021-10-29",84.8845,85.529,84.1112,84.6783,1709600.0],["2021-11-01",85.4001,85.8555,84.7298,85.3485,1155500.0],["2021-11-02",85.1938,86.1562,85.065,85.443,1347700.0],["2021-11-03",84.9017,86.5171,84.5065,85.5805,1541500.0],["2021-11-04",85.3657,85.3657,82.1521,82.9426,2063900.0],["2021-11-05",83.8363,84.1284,82.049,82.2037,2510800.0],["2021-11-08",82.7708,83.2863,82.4013,83.0286,1372000.0],["2021-11-09",82.2638,83.0801,81.8084,82.513,1172300.0],["2021-11-10",82.3154,84.4893,82.1521,83.8191,1708400.0],["2021-11-11",83.7246,85.1853,83.4754,84.6182,1337300.0],["2021-11-12",84.8072,85.3055,84.283,85.1251,2585900.0],["2021-11-15",85.4258,85.8641,84.9447,85.8555,1384500.0],["2021-11-16",85.5633,85.6836,84.6869,84.7299,1740300.0],["2021-11-17",84.4807,84.5151,82.4786,82.6505,1367900.0],["2021-11-18",82.8567,83.0715,81.4991,81.8342,1156100.0],["2021-11-19",81.1382,81.7139,80.2704,81.4132,1229000.0],["2021-11-22",82.7192,84.3432,82.2724,83.5613,1467000.0],["2021-11-23",83.9995,84.5666,83.5097,84.3776,1518600.0],["2021-11-24",83.905,84.79,83.3808,84.4291,1096300.0],["2021-11-26",80.2532,80.8289,79.4541,80.2103,1330400.0],["2021-11-29",81.6624,81.9287,79.5744,80.0728,1872500.0],["2021-11-30",78.4058,78.5605,76.1374,76.4468,4767100.0],["2021-12-01",78.3371,79.4283,76.0945,76.146,2753400.0],["2021-12-02",77.0568,79.9095,76.7905,79.3854,2494600.0],["2021-12-03",79.5314,79.8923,76.5757,77.3404,2634600.0],["2021-12-06",78.9557,81.3101,78.7152,80.4336,4280600.0],["2021-12-07",80.7859,82.1349,80.5539,81.5421,3560300.0],["2021-12-08",80.9578,81.1984,78.8183,79.8322,3633100.0],["2021-12-09",79.1534,81.3187,78.9987,80.7516,2751400.0],["2021-12-10",81.4046,81.6022,79.7978,80.3477,2125600.0],["2021-12-13",80.0212,80.2532,78.0192,78.4144,2030900.0],["2021-12-14",78.2855,79.9095,78.045,79.1362,1840500.0],["2021-12-15",79.0846,79.4283,77.1943,78.93,2389000.0],["2021-12-16",80.4852,80.7687,79.1276,79.6431,2312000.0],["2021-12-17",79.4885,79.8837,77.5036,78.9042,3364400.0],["2021-12-20",77.2888,77.5122,75.7336,77.4177,1658900.0],["2021-12-21",78.5949,80.1931,78.5605,79.3252,2119300.0],["2021-12-22",79.1362,80.1673,78.8183,79.5572,1698500.0],["2021-12-23",80.1157,80.9062,79.815,79.9353,1267700.0],["2021-12-27",80.1501,80.6227,79.6431,80.5883,1106300.0],["2021-12-28",80.1329,81.2156,80.1329,80.511,2430400.0],["2021-12-29",80.7516,81.2757,80.4336,80.5883,1038200.0],["2021-12-30",80.7773,81.3874,80.0298,80.1157,846900.0],["2021-12-31",79.7958,80.7901,79.7613,80.401,967600.0],["2022-01-03",81.1791,82.0782,80.8938,81.6546,1614600.0],["2022-01-04",82.7958,85.7525,82.7958,85.0003,2367300.0],["2022-01-05",85.5017,86.4441,83.9197,83.9888,2907200.0],["2022-01-06",85.104,86.2539,84.0061,85.519,2494600.0],["2022-01-07",85.2856,88.4584,85.13,87.8878,4315700.0],["2022-01-10",88.3633,88.5276,86.2366,87.4901,3335400.0],["2022-01-11",88.104,88.6486,86.9196,88.4843,2493800.0],["2022-01-12",88.7783,89.6515,88.346,89.3316,2808200.0],["2022-01-13",89.5304,90.663,89.0895,89.4267,1977600.0],["2022-01-14",88.2423,89.7984,87.2221,89.712,3286800.0],["2022-01-18",88.6486,88.8561,86.6256,87.3259,3649400.0],["2022-01-19",88.3287,88.7437,81.084,81.1618,4091000.0],["2022-01-20",81.1359,83.7986,79.597,81.4471,3432400.0],["2022-01-21",81.2656,81.2656,78.1706,78.6633,3257600.0],["2022-01-24",76.5366,81.6287,75.3608,81.0927,5022400.0],["2022-01-25",79.6835,82.4154,78.3089,81.3779,5226900.0],["2022-01-26",82.5278,83.764,80.5999,81.5422,3616100.0],["2022-01-27",83.3145,83.9542,79.6921,80.5048,2441800.0],["2022-01-28",80.1849,81.0667,78.7152,80.963,1779800.0],["2022-01-31",80.0811,81.8707,79.3636,81.6978,2537700.0],["2022-02-01",82.0955,83.6257,81.3866,83.4355,1868600.0],["2022-02-02",82.7612,84.4038,82.424,84.3519,1783700.0],["2022-02-03",84.2482,85.3375,83.522,83.9369,2001400.0],["2022-02-04",83.911,86.3576,83.7467,85.4931,2288000.0],["2022-02-07",85.4585,86.4095,84.8793,85.8735,1735400.0],["2022-02-08",86.4527,88.2163,86.3749,88.0521,2075500.0],["2022-02-09",88.372,88.5967,87.1703,87.8965,1097400.0],["2022-02-10",87.6025,89.7033,86.9628,87.6544,1715900.0],["2022-02-11",87.3172,88.882,84.9225,85.7351,2059300.0],["2022-02-14",86.1242,86.4527,84.5335,85.3115,1627800.0],["2022-02-15",86.47,87.0147,85.6574,86.7294,1097300.0],["2022-02-16",85.9859,87.1184,85.5795,86.6948,1435100.0],["2022-02-17",85.2337,85.3375,80.6863,80.963,2431200.0],["2022-02-18",80.3059,81.3088,79.6403,80.7382,2762200.0],["2022-02-22",80.4875,81.5941,79.0264,79.9082,2011800.0],["2022-02-23",80.4702,80.8074,75.041,75.4127,2817600.0],["2022-02-24",72.6289,74.211,70.995,73.8998,3244500.0],["2022-02-25",74.332,76.9861,74.1678,76.7181,2178500.0],["2022-02-28",74.0294,74.6778,72.5857,73.7701,3709300.0],["2022-03-01",72.9056,73.0785,68.7213,69.9316,3963800.0],["2022-03-02",70.7702,73.2082,70.6664,72.5684,2710300.0],["2022-03-03",72.6722,73.6058,71.4359,72.5684,1866000.0],["2022-03-04",70.6578,70.6578,68.6867,69.6031,3271200.0],["2022-03-07",69.1622,69.655,67.5369,67.5801,2064800.0],["2022-03-08",68.6867,70.4849,67.0181,68.6089,2221700.0],["2022-03-09",71.2197,73.3205,71.0728,72.2572,2685300.0],["2022-03-10",70.6319,72.2485,70.5195,71.6866,2070400.0],["2022-03-11",72.577,73.3551,70.8912,70.969,1531700.0],["2022-03-14",72.3523,73.6231,71.652,72.0583,1506100.0],["2022-03-15",72.6203,73.1217,71.8595,72.5943,1384800.0],["2022-03-16",74.1332,75.9919,73.943,75.6029,1866200.0],["2022-03-17",74.4444,76.2859,73.8133,76.1216,1520600.0],["2022-03-18",76.3118,77.1158,74.8508,76.8824,3020600.0],["2022-03-21",76.9948,77.4011,75.5856,76.3896,1382300.0],["2022-03-22",77.427,78.7584,77.427,78.0927,2337200.0],["2022-03-23",77.1504,77.9285,75.5164,75.6288,1840300.0],["2022-03-24",76.2081,77.0639,75.2917,76.9516,1344600.0],["2022-03-25",76.891,78.5077,76.7268,78.2656,1076900.0],["2022-03-28",78.2051,78.2051,76.8132,77.9025,1500200.0],["2022-03-29",79.7353,79.9947,78.6114,79.5106,2125100.0],["2022-03-30",79.3376,79.6835,78.8622,79.6316,2545000.0],["2022-03-31",78.492,79.1097,75.6474,75.7866,3087000.0],["2022-04-01",76.7783,77.0654,74.2556,74.647,2065200.0],["2022-04-04",74.4904,75.3951,73.203,74.6731,2826000.0],["2022-04-05",74.2382,75.1777,73.5596,74.2121,1776100.0],["2022-04-06",73.4117,73.6727,72.6027,72.8115,1453500.0],["2022-04-07",72.2461,73.5944,71.0804,73.0377,1818100.0],["2022-04-08",73.5074,73.9598,72.5679,73.2204,1154500.0],["2022-04-11",72.8028,73.2726,71.7415,71.959,2128800.0],["2022-04-12",71.5414,73.4726,71.1326,71.5501,1925700.0],["2022-04-13",70.8803,72.0982,70.2627,72.0721,2459800.0],["2022-04-14",72.4635,73.7162,65.8087,65.9479,5810200.0],["2022-04-18",64.8431,65.0693,62.9815,64.7039,5355200.0],["2022-04-19",65.3477,66.0262,64.5474,65.165,4617400.0],["2022-04-20",65.8783,67.2615,65.2433,66.0349,2579800.0],["2022-04-21",67.0092,67.4355,64.4778,64.8779,2398600.0],["2022-04-22",64.7387,64.817,61.5462,61.6505,3327100.0],["2022-04-25",60.8937,61.9028,59.4149,61.7201,3979200.0],["2022-04-26",60.8937,61.8854,58.919,58.919,3227900.0],["2022-04-27",58.6059,59.1278,57.823,58.1622,3973000.0],["2022-04-28",59.4671,60.1891,58.1274,59.8846,2512200.0],["2022-04-29",59.8411,60.7284,58.0665,58.2579,3599100.0],["2022-05-02",58.458,59.8585,57.9447,59.6585,2688100.0],["2022-05-03",60.1456,61.5114,59.7541,60.8154,2711100.0],["2022-05-04",60.6676,63.5644,60.6328,63.2947,1991900.0],["2022-05-05",62.0072,62.3987,60.685,61.955,2607400.0],["2022-05-06",61.8332,61.9985,60.0151,61.0068,1965200.0],["2022-05-09",59.9368,60.9894,59.1887,60.2413,2837000.0],["2022-05-10",61.0764,61.233,57.9186,58.9016,2619100.0],["2022-05-11",59.3279,60.1978,57.6316,57.6838,3524100.0],["2022-05-12",57.4141,59.8759,57.2401,58.8233,3412100.0],["2022-05-13",59.6846,60.8676,59.5541,60.2065,2094400.0],["2022-05-16",59.902,60.1804,58.6668,59.4236,1641200.0],["2022-05-17",60.9285,61.6679,60.1891,60.5979,3998500.0],["2022-05-18",59.9977,60.0325,57.9795,58.2579,2916800.0],["2022-05-19",57.0052,58.11,56.9008,57.3793,3171200.0],["2022-05-20",58.1274,58.745,57.2314,58.6929,3896400.0],["2022-05-23",60.3892,61.1199,59.2496,60.6589,2259900.0],["2022-05-24",60.0586,60.4501,58.3623,59.7367,1557300.0],["2022-05-25",59.6584,60.6675,59.1887,60.2848,1561700.0],["2022-05-26",61.2678,62.0594,61.1025,61.7549,1529200.0],["2022-05-27",61.9289,63.5904,61.5809,63.5382,3042000.0],["2022-05-31",62.8771,63.8862,62.0246,63.0598,6337500.0],["2022-06-01",62.938,63.0859,60.4327,60.8502,2955300.0],["2022-06-02",61.2156,63.6339,61.146,63.6165,2426500.0],["2022-06-03",62.8075,63.1816,61.9985,62.0246,1253000.0],["2022-06-06",63.0076,63.5556,61.9463,62.1203,1220900.0],["2022-06-07",61.2939,63.5904,61.2939,63.5122,2085400.0],["2022-06-08",62.7466,62.8945,59.2409,60.0586,7272700.0],["2022-06-09",60.1021,61.9115,59.2322,59.2757,4397600.0],["2022-06-10",57.9447,58.0317,56.3615,56.7443,2772900.0],["2022-06-13",55.335,55.9004,53.9953,54.8652,4184200.0],["2022-06-14",55.1001,55.6221,53.7953,54.091,3339600.0],["2022-06-15",54.9348,56.6399,54.4216,55.6221,3224300.0],["2022-06-16",53.9257,54.5521,53.3168,54.2215,2604900.0],["2022-06-17",54.5521,55.3785,53.6822,53.717,6843600.0],["2022-06-21",54.8913,55.7525,54.4477,55.5003,2732900.0],["2022-06-22",54.6304,55.5003,54.5173,55.0914,1898000.0],["2022-06-23",54.7261,54.9522,53.3342,54.7087,2225200.0],["2022-06-24",55.0305,57.8316,55.0218,57.6489,2467400.0],["2022-06-27",57.9447,58.1709,56.2832,56.7268,2793400.0],["2022-06-28",56.6225,57.8403,56.0048,56.1005,2004000.0],["2022-06-29",56.1701,57.4924,55.5438,55.7439,2032200.0],["2022-06-30",54.164,54.8574,53.137,54.1113,3178700.0],["2022-07-01",53.7339,55.8667,53.4179,55.6297,1959500.0],["2022-07-05",54.4975,55.3752,53.6461,55.3577,1602200.0],["2022-07-06",54.9539,55.4805,54.164,54.6555,1746900.0],["2022-07-07",55.4367,56.2266,55.2962,55.9106,2178000.0],["2022-07-08",56.1476,56.2793,55.1031,55.3225,1279000.0],["2022-07-11",54.5677,55.3577,54.3571,55.0329,1839700.0],["2022-07-12",54.6028,55.9545,54.4185,54.7345,2832200.0],["2022-07-13",53.8568,54.0148,52.8035,53.4881,2661400.0],["2022-07-14",52.1628,52.8123,51.6098,52.5226,4319300.0],["2022-07-15",55.8404,58.6579,53.3565,57.6397,8351900.0],["2022-07-18",58.0961,58.8334,56.7796,57.0165,3475100.0],["2022-07-19",58.2366,59.6146,57.9996,59.0967,2747700.0],["2022-07-20",58.8685,59.0002,57.903,58.7808,2509800.0],["2022-07-21",58.851,59.5356,58.3243,59.5268,1826700.0],["2022-07-22",59.6848,60.6591,59.3162,59.8252,2178200.0],["2022-07-25",60.2905,60.4572,59.5444,60.0359,1490000.0],["2022-07-26",59.5444,59.9745,58.7193,58.7983,1754800.0],["2022-07-27",59.3776,60.8609,58.8071,60.4835,1476600.0],["2022-07-28",60.6591,61.4666,59.6146,61.4139,1961300.0],["2022-07-29",61.3964,62.7656,61.3964,62.3531,3991400.0],["2022-08-01",61.5017,62.2126,60.8083,61.7562,1785600.0],["2022-08-02",61.0102,61.5631,60.4309,60.7556,1419600.0],["2022-08-03",61.7123,62.4057,61.0102,62.3355,1735400.0],["2022-08-04",62.3882,62.8709,61.6509,61.7299,1804700.0],["2022-08-05",61.3086,62.3706,61.1682,62.0195,1470400.0],["2022-08-08",62.6603,62.8797,61.6948,61.7036,1283600.0],["2022-08-09",61.923,62.0898,61.2647,61.7738,894600.0],["2022-08-10",63.0991,64.1524,62.9763,63.6521,1199200.0],["2022-08-11",64.5912,65.0126,64.0822,64.521,1004400.0],["2022-08-12",65.0564,65.7849,64.6615,65.7674,1586600.0],["2022-08-15",65.0652,65.6708,64.8019,65.3549,1066600.0],["2022-08-16",64.9336,66.0044,64.9336,65.3724,1410700.0],["2022-08-17",64.3104,65.3549,64.091,64.916,1117100.0],["2022-08-18",64.5737,65.2232,64.2226,65.1267,946500.0],["2022-08-19",64.4333,64.4333,63.143,63.4239,1336600.0],["2022-08-22",62.2302,62.6866,61.765,62.2126,1046500.0],["2022-08-23",62.2653,62.7919,62.0722,62.1161,614300.0],["2022-08-24",61.9142,62.5286,61.449,61.9054,942200.0],["2022-08-25",62.0722,63.1518,61.9054,62.906,975200.0],["2022-08-26",63.0903,63.3888,60.6678,60.6766,986200.0],["2022-08-29",60.1939,60.9136,59.8165,60.3168,1350400.0],["2022-08-30",60.8083,61.1067,59.8516,60.6327,1263800.0],["2022-08-31",61.212,61.212,59.7901,59.992,1859600.0],["2022-09-01",59.6848,60.2465,58.5174,60.2026,1385600.0],["2022-09-02",61.1857,61.8352,58.9651,59.4039,1714600.0],["2022-09-06",59.8165,59.9569,58.693,59.7375,1341900.0],["2022-09-07",59.5356,61.4051,59.2898,61.212,2055600.0],["2022-09-08",60.7732,63.2571,60.1237,63.2484,2454300.0],["2022-09-09",63.5819,64.3192,63.38,64.0734,2639300.0],["2022-09-12",64.6,65.6006,64.4245,65.1179,3115200.0],["2022-09-13",63.3976,64.7492,63.0904,63.3098,2208000.0],["2022-09-14",63.301,63.6433,61.8791,62.669,2145800.0],["2022-09-15",62.669,63.9154,62.5111,62.669,1465700.0],["2022-09-16",61.7738,61.9932,60.7205,61.528,2824600.0],["2022-09-19",60.7117,62.5813,60.7117,62.2039,1298300.0],["2022-09-20",61.5192,61.7474,60.071,60.5186,1689100.0],["2022-09-21",60.9136,61.686,59.4742,59.4829,1894900.0],["2022-09-22",59.8516,59.8516,57.8065,57.9996,1202300.0],["2022-09-23",57.4817,57.631,55.0505,55.8492,2555600.0],["2022-09-26",55.4805,56.1739,54.5853,54.9539,3234900.0],["2022-09-27",55.4279,55.6736,52.9264,53.7865,2808800.0],["2022-09-28",54.1288,55.8053,53.5759,55.4981,2243900.0],["2022-09-29",54.6467,54.8925,53.8217,54.1727,2055000.0],["2022-09-30",54.5718,55.4497,53.8092,53.9245,2403600.0],["2022-10-03",54.5895,56.5404,53.419,55.964,2621400.0],["2022-10-04",57.0281,58.2164,56.8242,58.1809,2287200.0],["2022-10-05",56.9572,58.3494,56.8242,58.0213,1304200.0],["2022-10-06",57.5691,58.0479,56.638,56.7178,1318200.0],["2022-10-07",56.2567,56.2567,54.6516,55.0773,1782600.0],["2022-10-10",55.6448,55.8842,54.4033,54.6427,1180000.0],["2022-10-11",54.0929,55.0418,53.5786,53.9245,1899600.0],["2022-10-12",53.5697,54.5363,53.1352,53.348,1675400.0],["2022-10-13",52.5588,56.6557,51.9824,56.3099,1998600.0],["2022-10-14",56.6557,57.5779,54.0043,54.1905,2693100.0],["2022-10-17",55.5472,57.9238,55.5472,56.5848,3546200.0],["2022-10-18",58.0125,58.1543,52.5322,57.1257,6023400.0],["2022-10-19",56.4429,58.4824,55.964,57.2587,3315000.0],["2022-10-20",57.3296,58.8815,56.9838,57.5159,2871200.0],["2022-10-21",57.5425,61.462,57.1789,61.2935,3294800.0],["2022-10-24",61.6305,62.9163,61.4443,62.535,2738100.0],["2022-10-25",62.2424,64.4415,62.0739,63.8918,3145200.0],["2022-10-26",64.1666,65.2042,63.8031,64.0957,2281100.0],["2022-10-27",64.8849,66.0111,64.7076,64.8228,2184500.0],["2022-10-28",65.0889,66.5787,64.5657,66.3126,2373400.0],["2022-10-31",65.7539,66.2949,65.5323,65.6209,2740100.0],["2022-11-01",66.5875,66.889,65.8249,65.9756,2576600.0],["2022-11-02",66.0111,67.8645,65.346,65.5145,2444600.0],["2022-11-03",64.6366,65.4524,64.1223,64.7962,1941500.0],["2022-11-04",65.8958,67.3856,65.7806,66.9067,1763800.0],["2022-11-07",67.226,67.6605,66.8979,67.3324,1842800.0],["2022-11-08",67.226,68.299,66.6496,67.5275,2133500.0],["2022-11-09",66.9156,67.7137,66.5787,66.7028,1690900.0],["2022-11-10",69.2301,71.0302,69.1325,70.8174,2284300.0],["2022-11-11",71.3672,72.8392,70.9149,71.8195,2897900.0],["2022-11-14",70.9061,72.5289,69.8686,70.0548,3105300.0],["2022-11-15",70.6578,72.2894,70.2676,70.4627,2681400.0],["2022-11-16",70.0725,70.8884,69.6291,69.975,2232300.0],["2022-11-17",68.4586,68.5916,65.8604,66.0732,5477200.0],["2022-11-18",67.3767,68.2901,66.623,67.0309,3900900.0],["2022-11-21",66.8447,68.0773,66.8447,67.9354,2419500.0],["2022-11-22",68.3788,69.0616,67.7581,67.9177,1972800.0],["2022-11-23",67.7137,68.8842,67.6871,68.3256,1870800.0],["2022-11-25",68.4231,68.8843,68.0241,68.3345,1030800.0],["2022-11-28",67.5186,67.6073,64.9647,65.1953,2255700.0],["2022-11-29",64.9204,65.6032,64.6011,65.5589,1502600.0],["2022-11-30",70.7553,71.3406,68.3522,70.6489,7618900.0],["2022-12-01",70.4184,70.4184,68.4143,69.8065,2907200.0],["2022-12-02",68.8222,69.6735,68.3079,68.9197,4159000.0],["2022-12-05",68.7335,69.1858,67.3945,67.6073,2284300.0],["2022-12-06",66.4102,67.1639,65.4879,65.9402,2581200.0],["2022-12-07",66.5343,72.9989,66.5343,71.3406,6096500.0],["2022-12-08",71.58,72.05,68.9109,69.2744,2770900.0],["2022-12-09",69.168,71.0391,69.035,70.0814,3070900.0],["2022-12-12",69.7976,71.4115,69.7622,71.1721,2790800.0],["2022-12-13",72.8924,73.9743,71.9436,72.121,3751800.0],["2022-12-14",71.9525,73.0521,70.6667,70.844,3860300.0],["2022-12-15",69.505,70.0814,68.9109,69.3986,2910000.0],["2022-12-16",68.6005,69.7267,68.1039,68.902,5120200.0],["2022-12-19",68.6803,70.0814,68.4675,68.7778,2387300.0],["2022-12-20",69.0616,69.7533,68.6626,69.1591,2300000.0],["2022-12-21",70.0016,70.5159,69.6823,69.7976,2157200.0],["2022-12-22",68.9197,69.372,67.3058,69.035,1087800.0],["2022-12-23",68.9286,69.0705,68.1482,68.7158,1232500.0],["2022-12-27",68.8843,68.9818,68.0418,68.4143,1620200.0],["2022-12-28",68.4054,68.7335,67.9177,68.1394,1546200.0],["2022-12-29",68.565,69.5671,68.1039,69.4695,1587500.0],["2022-12-30",68.951,69.3622,68.3521,69.3444,1387300.0],["2023-01-03",70.3098,71.177,69.4159,70.0863,3168100.0],["2023-01-04",70.6048,72.2318,70.0953,71.0518,2324500.0],["2023-01-05",70.3903,70.9267,69.9344,70.3635,1980300.0],["2023-01-06",71.1412,72.1961,70.4618,72.1246,2059300.0],["2023-01-09",72.5269,73.4655,72.2944,72.3302,3437000.0],["2023-01-10",72.4196,73.251,71.9011,72.8219,2972000.0],["2023-01-11",73.0007,73.8767,72.6788,73.6085,3100900.0],["2023-01-12",73.832,74.5472,73.1705,73.6354,3896500.0],["2023-01-13",72.7324,75.2266,72.4196,74.1717,4274400.0],["2023-01-17",73.9482,75.021,73.7069,74.1986,3085000.0],["2023-01-18",73.6979,74.4578,72.8755,72.8934,2583100.0],["2023-01-19",71.4988,72.6878,70.7479,71.9815,3358600.0],["2023-01-20",74.5114,75.9865,73.3582,75.3428,4790100.0],["2023-01-23",75.4322,77.7476,75.2713,77.0771,4304800.0],["2023-01-24",77.0771,78.5879,76.201,77.8012,3312800.0],["2023-01-25",76.9251,78.9276,76.5676,78.8471,3310600.0],["2023-01-26",79.5534,80.6887,78.8919,80.6619,3307700.0],["2023-01-27",80.6619,82.0922,80.2417,81.1088,2773900.0],["2023-01-30",80.3401,81.5558,80.206,80.5904,2818700.0],["2023-01-31",80.5904,81.7257,80.3669,81.6452,4529800.0],["2023-02-01",80.9122,83.2186,80.8585,82.4945,3589400.0],["2023-02-02",82.7627,83.3706,81.9492,82.5749,3092600.0],["2023-02-03",81.7882,83.1113,80.9032,81.4217,3329900.0],["2023-02-06",80.5814,81.6273,80.2864,81.1088,2117000.0],["2023-02-07",80.5814,83.1113,80.5188,82.8521,3043200.0],["2023-02-08",82.0743,83.9874,81.8419,83.6656,3173000.0],["2023-02-09",83.8444,84.4612,82.4587,82.718,3057300.0],["2023-02-10",82.2799,83.1203,81.9134,82.7627,2552200.0],["2023-02-13",82.6643,84.2288,82.3604,84.0589,2457100.0],["2023-02-14",83.8086,84.6936,83.2901,83.6566,2337300.0],["2023-02-15",82.9415,84.5685,82.6554,84.1304,2408200.0],["2023-02-16",82.9325,84.2645,82.6733,83.3795,3424100.0],["2023-02-17",82.8342,83.2723,81.9134,82.2442,2454900.0],["2023-02-21",81.0195,81.4843,79.0259,79.7143,2432400.0],["2023-02-22",79.9825,80.0272,77.9711,78.7577,2431100.0],["2023-02-23",79.5087,79.9735,77.4168,77.8727,2526300.0],["2023-02-24",76.6122,77.9442,76.3083,77.9264,1694200.0],["2023-02-27",80.0093,80.0719,78.9187,79.3924,2514400.0],["2023-02-28",79.607,79.9646,79.2762,79.2762,2297600.0],["2023-03-01",79.1332,80.4116,78.9365,80.0182,1996400.0],["2023-03-02",79.1958,79.3835,78.1677,79.3567,1854900.0],["2023-03-03",79.7232,81.0016,79.3478,80.8317,2284500.0],["2023-03-06",80.7692,81.4843,80.2596,80.6172,2185500.0],["2023-03-07",80.7155,81.1357,77.2559,77.4705,3284600.0],["2023-03-08",77.3095,78.4002,76.7195,77.4079,2767200.0],["2023-03-09",76.8715,77.2469,73.6622,74.0555,3332700.0],["2023-03-10",73.2688,73.8142,70.5959,71.4005,5195800.0],["2023-03-13",68.1465,69.7288,65.8311,66.1261,5164500.0],["2023-03-14",68.9957,69.3175,67.619,68.6024,4597100.0],["2023-03-15",66.2244,66.2244,64.5796,65.8847,4209700.0],["2023-03-16",65.2232,67.9498,64.0968,66.8234,3820600.0],["2023-03-17",66.0546,66.0546,63.5247,64.1594,9746800.0],["2023-03-20",65.3037,66.3049,64.9103,65.6523,2896100.0],["2023-03-21",68.0571,69.3622,67.9587,68.5845,3051800.0],["2023-03-22",68.2359,68.665,65.8758,65.9294,2682100.0],["2023-03-23",65.9026,66.582,64.4812,64.9818,1836700.0],["2023-03-24",63.4621,64.222,62.005,64.0521,2697000.0],["2023-03-27",65.9562,66.296,64.8477,65.6076,1997800.0],["2023-03-28",65.2768,65.9831,65.2768,65.8132,1173000.0],["2023-03-29",66.9128,67.4849,66.4211,67.4492,1689600.0],["2023-03-30",68.2537,68.5756,66.5999,67.0469,1638600.0],["2023-03-31",67.3985,68.273,66.6322,68.2369,1679400.0],["2023-04-03",67.9755,68.2549,67.2633,68.0296,1831800.0],["2023-04-04",68.4353,68.6426,66.6863,67.2723,2264000.0],["2023-04-05",66.3257,68.255,66.1814,68.1468,2254300.0],["2023-04-06",68.2189,69.1655,67.723,68.6606,2163800.0],["2023-04-10",68.85,69.8957,68.5615,69.7154,2177500.0],["2023-04-11",70.049,71.5636,69.5892,70.8423,2671400.0],["2023-04-12",71.1579,71.4013,69.8416,70.5088,1648500.0],["2023-04-13",70.4006,71.221,70.3465,71.0497,1805200.0],["2023-04-14",72.3299,73.3576,71.5095,72.1496,2852200.0],["2023-04-17",60.4026,65.8478,59.1585,65.5233,13773900.0],["2023-04-18",65.5503,68.1107,65.2889,67.5247,6732300.0],["2023-04-19",67.4436,68.4713,67.2452,67.8763,4032800.0],["2023-04-20",67.2272,67.8853,67.083,67.6058,2598700.0],["2023-04-21",67.0649,67.2993,66.2355,66.3798,2781400.0],["2023-04-24",66.4248,66.7945,65.92,66.2355,2294600.0],["2023-04-25",65.361,65.7307,63.5489,63.6661,4327800.0],["2023-04-26",63.4498,64.766,62.6204,62.9449,3280400.0],["2023-04-27",63.6211,64.4324,63.3055,64.162,1708500.0],["2023-04-28",63.603,65.2348,63.4678,65.1446,2058000.0],["2023-05-01",65.4782,65.5323,64.3874,64.4865,2197800.0],["2023-05-02",64.3423,64.6939,62.0434,63.3687,3188500.0],["2023-05-03",63.6932,64.2251,61.809,62.1335,2949100.0],["2023-05-04",61.3492,61.5926,59.8437,60.2764,2948300.0],["2023-05-05",61.8451,62.2598,60.9976,61.7549,3496300.0],["2023-05-08",62.5663,62.7286,61.5746,62.2688,1754300.0],["2023-05-09",61.6557,62.5573,61.5025,62.1876,1776700.0],["2023-05-10",63.0531,63.0621,61.205,61.7549,1733800.0],["2023-05-11",60.9075,61.4574,60.5288,61.0607,2345000.0],["2023-05-12",61.6557,61.6557,59.6093,59.9879,3110000.0],["2023-05-15",60.4928,61.791,60.1231,61.3041,1978200.0],["2023-05-16",60.8083,61.0247,60.0059,60.0961,1765700.0],["2023-05-17",60.9976,61.8,60.4477,61.7188,1470200.0],["2023-05-18",61.4574,62.3409,60.9345,62.2598,1855200.0],["2023-05-19",62.8187,62.9449,60.8714,61.3041,1988500.0],["2023-05-22",61.3312,62.0434,60.8714,61.7549,1879500.0],["2023-05-23",61.7819,62.4761,61.6016,61.6377,1561300.0],["2023-05-24",61.0337,61.1419,60.2313,60.4296,1809800.0],["2023-05-25",60.3305,61.5295,60.2583,61.0787,2816700.0],["2023-05-26",61.2951,62.2237,61.0697,61.7279,2137000.0],["2023-05-30",61.6557,62.9359,61.4754,62.5032,2430500.0],["2023-05-31",61.7639,62.0344,60.664,61.3222,5400100.0],["2023-06-01",62.0254,63.1523,61.5656,62.6835,2668400.0],["2023-06-02",63.6932,65.2889,63.2695,64.5046,2331500.0],["2023-06-05",64.5587,65.2528,64.0538,64.748,2484400.0],["2023-06-06",64.7119,67.4165,64.3784,66.9387,3157100.0],["2023-06-07",67.0198,67.705,66.0282,67.2813,2450000.0],["2023-06-08",66.7854,67.0108,65.6856,66.2896,2312300.0],["2023-06-09",66.4879,67.2723,66.2986,66.6322,2033400.0],["2023-06-12",66.3978,67.2993,65.325,65.8749,4156400.0],["2023-06-13",66.3527,68.291,65.8839,66.7764,2996100.0],["2023-06-14",66.9207,67.5517,65.1717,65.9921,2285300.0],["2023-06-15",65.6405,67.3805,65.5594,67.2993,2076100.0],["2023-06-16",67.4075,67.4616,66.0372,66.506,7081800.0],["2023-06-20",65.8659,66.0281,65.2889,65.956,2081400.0],["2023-06-21",65.92,66.2445,65.5774,65.8388,1722300.0],["2023-06-22",65.8388,66.0281,64.5496,65.0996,1595300.0],["2023-06-23",63.594,64.4685,62.999,64.0718,3203600.0],["2023-06-26",64.162,64.748,63.8104,63.9366,1810700.0],["2023-06-27",64.2521,65.4963,63.8194,65.4422,1480200.0],["2023-06-28",65.2258,65.2258,64.6128,65.0365,1534600.0],["2023-06-29",65.2979,66.1904,65.1627,65.938,1855300.0],["2023-06-30",66.7473,67.0838,66.2108,66.5473,1459700.0],["2023-07-03",66.8474,68.1387,66.7201,67.6021,763300.0],["2023-07-05",67.102,67.5385,66.7019,66.8655,1515100.0],["2023-07-06",65.8653,66.3472,65.1741,66.2472,1757600.0],["2023-07-07",66.2745,67.975,66.2745,67.1838,2024900.0],["2023-07-10",66.9201,68.266,66.7019,67.7476,1482500.0],["2023-07-11",68.4751,69.0389,68.2023,68.8025,1805600.0],["2023-07-12",69.8665,70.403,68.7752,68.9662,2438400.0],["2023-07-13",69.3663,70.4667,69.0026,70.4394,3051700.0],["2023-07-14",68.175,68.175,61.8822,61.9277,9560600.0],["2023-07-17",60.2727,61.6913,59.4724,60.4818,7006900.0],["2023-07-18",61.1457,62.1278,60.2272,62.1005,8004300.0],["2023-07-19",62.3096,63.992,62.1641,63.0917,4570700.0],["2023-07-20",63.1645,64.0829,62.7825,63.9647,3567000.0],["2023-07-21",64.4103,64.4557,63.2554,63.901,3040200.0],["2023-07-24",63.8192,65.6015,63.8192,64.7831,3613100.0],["2023-07-25",64.6922,65.2014,64.1284,64.3193,2867100.0],["2023-07-26",64.4375,65.6015,64.4375,64.9923,2725800.0],["2023-07-27",65.3469,65.7198,63.9465,64.092,2972800.0],["2023-07-28",65.1559,65.3651,64.2375,64.7195,2590000.0],["2023-07-31",64.9195,66.0108,64.7831,65.8744,2733100.0],["2023-08-01",65.4378,65.7834,64.8377,65.5924,2395700.0],["2023-08-02",64.7286,66.229,64.4739,66.1199,2860700.0],["2023-08-03",65.9198,67.0111,65.5743,66.3836,2926500.0],["2023-08-04",66.52,67.4748,66.3199,66.5109,2474400.0],["2023-08-07",67.1748,67.9113,66.9929,67.202,2677800.0],["2023-08-08",65.547,66.2836,64.3102,66.1381,3214500.0],["2023-08-09",65.9835,66.9474,65.6379,65.6834,3380400.0],["2023-08-10",65.9835,67.1747,65.9835,66.5018,2679900.0],["2023-08-11",65.9562,67.5294,65.9562,67.002,2903600.0],["2023-08-14",66.4654,66.4654,64.5012,64.874,2222100.0],["2023-08-15",64.0374,64.1011,63.0008,63.2554,1659600.0],["2023-08-16",62.9371,63.4009,62.5552,62.5915,1914100.0],["2023-08-17",63.1735,63.3736,61.8822,62.1096,1807500.0],["2023-08-18",61.3912,62.2551,61.2821,61.7913,1398100.0],["2023-08-21",61.5185,61.9095,60.4,61.3093,1858100.0],["2023-08-22",61.6549,61.8277,59.818,59.8816,2120000.0],["2023-08-23",60.2454,61.5003,59.9089,61.4276,2084400.0],["2023-08-24",61.2912,62.6552,61.0638,61.6094,1356600.0],["2023-08-25",61.8822,62.3187,60.982,61.4276,1154100.0],["2023-08-28",61.855,62.4824,61.7731,62.2005,1036300.0],["2023-08-29",62.1914,62.637,61.8641,62.3096,1235800.0],["2023-08-30",62.3278,62.7643,61.9732,62.246,1163900.0],["2023-08-31",62.4279,62.6825,62.155,62.5097,2144600.0],["2023-09-01",63.0917,63.992,63.0008,63.5191,1578700.0],["2023-09-05",63.2463,64.2102,62.9735,63.7282,2002600.0],["2023-09-06",63.2099,63.701,62.8644,63.5282,1845300.0],["2023-09-07",63.3918,63.8556,62.5279,63.2099,2206200.0],["2023-09-08",63.1554,64.0374,62.4006,63.801,1646900.0],["2023-09-11",65.0105,67.3111,64.574,64.9195,3763100.0],["2023-09-12",64.9104,65.738,64.0647,65.0105,2550400.0],["2023-09-13",65.5379,65.6197,64.1738,64.7922,2199400.0],["2023-09-14",65.5651,65.9198,65.165,65.8289,2500500.0],["2023-09-15",65.1014,65.4833,64.7285,65.3378,6781100.0],["2023-09-18",65.1651,65.2105,64.1466,64.8013,1798600.0],["2023-09-19",64.8468,65.156,63.8192,64.1557,1835200.0],["2023-09-20",64.5921,64.7649,63.319,63.3736,1679900.0],["2023-09-21",62.9553,63.219,62.3278,62.5824,1289800.0],["2023-09-22",62.6552,62.7916,61.4821,61.664,1116800.0],["2023-09-25",61.1366,61.6549,60.9365,61.4821,1393000.0],["2023-09-26",60.8819,61.6458,60.6182,60.7728,1390900.0],["2023-09-27",60.9729,61.1729,60.2181,60.7273,1473200.0],["2023-09-28",60.7637,61.8095,60.7637,61.4367,1269600.0],["2023-09-29",61.9052,62.7045,61.4091,61.5193,1665300.0],["2023-10-02",61.3907,61.6847,60.279,60.8119,1840100.0],["2023-10-03",60.132,60.325,59.1765,59.5257,1485300.0],["2023-10-04",59.544,59.9391,58.4507,59.2225,2151100.0],["2023-10-05",58.8182,59.1582,57.9822,59.0479,2229800.0],["2023-10-06",58.9468,60.472,58.6896,59.8748,2074800.0],["2023-10-09",59.2592,59.6543,58.9009,59.4797,1865100.0],["2023-10-10",60.0585,60.7292,59.9391,60.1228,1732800.0],["2023-10-11",60.1228,60.5914,59.5257,59.9942,1848300.0],["2023-10-12",60.2515,60.2515,58.3497,58.8825,2688700.0],["2023-10-13",59.4981,60.2331,58.855,59.0571,2178700.0],["2023-10-16",59.6818,60.6098,59.4889,60.2698,2044900.0],["2023-10-17",59.6083,62.0522,59.4705,61.795,3927300.0],["2023-10-18",63.3936,64.7533,61.9328,63.0536,5483000.0],["2023-10-19",63.1363,63.2925,60.9589,60.9681,2981500.0],["2023-10-20",60.6741,60.9405,59.2317,59.59,3455900.0],["2023-10-23",59.5165,59.737,58.9101,59.0295,1754100.0],["2023-10-24",59.1949,60.0402,58.9377,59.4797,1625400.0],["2023-10-25",58.9928,59.3235,58.3772,58.8182,1357100.0],["2023-10-26",58.8366,59.884,58.8366,59.4062,1775400.0],["2023-10-27",58.9469,59.103,57.679,57.8168,1655800.0],["2023-10-30",58.2945,58.9468,57.8719,58.6896,1471800.0],["2023-10-31",58.4875,59.6727,58.4048,59.3787,1548600.0],["2023-11-01",59.544,60.3617,59.0755,59.4797,1805200.0],["2023-11-02",60.178,61.3999,59.8656,61.2621,1533300.0],["2023-11-03",62.2727,62.9618,62.1808,62.2543,1990200.0],["2023-11-06",62.3922,62.4656,61.2253,61.7582,1426800.0],["2023-11-07",61.4091,61.8593,61.06,61.1335,1302700.0],["2023-11-08",61.014,61.2529,60.6373,61.1518,1624700.0],["2023-11-09",61.6204,62.1073,60.9865,61.1151,1486000.0],["2023-11-10",61.5102,62.1441,60.8854,62.1073,1406300.0],["2023-11-13",61.7031,62.1073,61.4275,61.602,1588000.0],["2023-11-14",62.677,64.0918,62.4748,63.3385,1911800.0],["2023-11-15",63.3293,64.5053,63.3293,64.0643,1721200.0],["2023-11-16",63.9356,64.2848,63.3201,63.66,1733800.0],["2023-11-17",64.4777,64.5604,64.147,64.4869,1536800.0],["2023-11-20",64.0551,64.5971,63.5498,64.2664,1429200.0],["2023-11-21",64.0827,64.2297,63.4212,63.4395,1372400.0],["2023-11-22",63.7978,64.2664,63.3844,64.2021,1200300.0],["2023-11-24",64.1745,64.8268,64.0367,64.6615,797700.0],["2023-11-27",64.2021,64.4777,63.9081,64.0734,1957600.0],["2023-11-28",64.2113,64.7074,63.9265,64.4134,1732700.0],["2023-11-29",64.9095,66.1406,64.7717,65.911,1653500.0],["2023-11-30",66.0672,67.0135,65.5986,66.9032,3887100.0],["2023-12-01",66.8848,68.4834,66.6276,67.9138,2699800.0],["2023-12-04",67.2248,68.5478,67.1329,68.0792,2464700.0],["2023-12-05",67.8219,67.8954,66.7103,67.2707,2145100.0],["2023-12-06",67.7576,68.1067,64.7349,65.6353,4466200.0],["2023-12-07",65.9477,67.2707,65.6629,67.2339,2545000.0],["2023-12-08",67.2064,68.1435,66.9951,67.9598,2149800.0],["2023-12-11",67.8311,69.2736,67.7485,68.5386,2189700.0],["2023-12-12",68.6488,69.3195,68.3365,69.0163,1819000.0],["2023-12-13",69.1541,70.5598,68.5937,70.3853,2126000.0],["2023-12-14",71.5245,72.8383,71.5245,72.1676,2343200.0],["2023-12-15",71.3316,72.2503,70.8814,71.3224,4948000.0],["2023-12-18",71.6623,71.6715,70.8079,70.9181,1884600.0],["2023-12-19",71.0559,71.7542,70.6976,71.3683,1624900.0],["2023-12-20",71.0468,71.8369,69.8432,69.8708,1822500.0],["2023-12-21",70.2566,70.8446,70.027,70.7528,1385000.0],["2023-12-22",71.0835,71.5613,70.569,70.9181,1536500.0],["2023-12-26",71.01,71.5796,70.8079,71.4051,1608600.0],["2023-12-27",71.3316,71.8552,71.0008,71.6347,1154800.0],["2023-12-28",72.1676,72.186,71.7909,72.0482,1394300.0],["2023-12-29",72.1409,72.3633,71.594,71.7979,1084500.0],["2024-01-02",71.9833,72.5116,71.3994,72.0667,1438500.0],["2024-01-03",72.938,72.938,71.2881,71.6496,1804200.0],["2024-01-04",71.2418,72.2521,71.1862,71.7238,1841600.0],["2024-01-05",71.5384,72.9844,71.5384,72.4931,1926900.0],["2024-01-08",72.4097,72.7341,71.6033,72.697,1177800.0],["2024-01-09",71.7516,72.6785,71.2418,71.6682,1340900.0],["2024-01-10",71.3715,71.4364,70.4076,71.0008,1301500.0],["2024-01-11",70.7691,70.9822,70.0924,70.6856,1824100.0],["2024-01-12",71.5755,72.1872,70.8247,70.9174,2157900.0],["2024-01-16",70.4539,71.0471,69.9163,70.3242,2050800.0],["2024-01-17",69.3138,70.2315,69.147,69.2304,2274800.0],["2024-01-18",69.5456,69.8051,68.4333,68.8782,3295500.0],["2024-01-19",74.0596,74.0596,69.9348,70.3149,6624700.0],["2024-01-22",70.4447,70.9823,68.6465,68.8782,3239300.0],["2024-01-23",68.6928,68.9801,68.2294,68.5445,2812900.0],["2024-01-24",68.9153,69.666,68.3035,68.4425,3302100.0],["2024-01-25",68.2479,69.3787,68.044,69.2211,2690300.0],["2024-01-26",69.3973,70.2963,69.1285,69.6197,1747000.0],["2024-01-29",69.2767,69.8236,68.906,69.3694,1812700.0],["2024-01-30",69.5919,69.6661,68.9801,69.3787,1917500.0],["2024-01-31",69.2675,70.0275,68.4147,68.4703,2566900.0],["2024-02-01",68.3776,68.7577,67.1634,67.8957,2947700.0],["2024-02-02",67.8586,68.3684,67.3859,68.0625,1880300.0],["2024-02-05",67.219,67.7566,66.9317,67.2654,1918500.0],["2024-02-06",67.1171,67.7195,67.1171,67.1541,1505200.0],["2024-02-07",67.3673,67.7659,66.4682,67.6917,2605600.0],["2024-02-08",67.6639,68.081,66.5887,67.0985,2707600.0],["2024-02-09",67.0522,67.6454,66.8112,67.5156,1312400.0],["2024-02-12",67.4878,68.7948,67.3303,68.2201,1516900.0],["2024-02-13",67.3766,67.3766,65.3745,65.9121,1577500.0],["2024-02-14",66.5331,66.8575,66.0326,66.2736,1172900.0],["2024-02-15",66.6722,67.8586,66.496,67.6917,1514700.0],["2024-02-16",67.664,67.7474,67.0244,67.1912,1495900.0],["2024-02-20",65.6804,66.8575,65.6804,66.3199,1874000.0],["2024-02-21",66.3199,67.1912,66.0419,66.8761,2693900.0],["2024-02-22",67.2005,67.4229,66.6073,67.1263,2439700.0],["2024-02-23",67.3488,68.5074,66.9966,68.2015,3367300.0],["2024-02-26",67.7195,68.7391,67.4322,67.5434,2068000.0],["2024-02-27",67.6083,68.1181,67.3488,68.1089,2024700.0],["2024-02-28",67.9605,68.8689,67.8308,68.0069,2235200.0],["2024-02-29",68.4982,68.8411,67.9142,68.3406,3479700.0],["2024-03-01",68.2572,68.5445,67.4137,68.4518,1769400.0],["2024-03-04",68.3313,69.4714,68.2757,68.5908,1549000.0],["2024-03-05",67.9884,69.1933,67.5064,67.9513,2450600.0],["2024-03-06",67.9235,67.9976,66.357,66.5887,2802600.0],["2024-03-07",66.9502,67.4322,66.7556,66.9688,2448300.0],["2024-03-08",67.0429,67.6732,66.9873,67.1356,1657600.0],["2024-03-11",66.8204,68.2293,66.8112,68.0718,1847600.0],["2024-03-12",68.2664,68.5074,67.0429,67.2098,1883300.0],["2024-03-13",67.219,68.2572,67.219,67.5249,1943100.0],["2024-03-14",67.1819,67.5249,66.0511,66.6073,2120700.0],["2024-03-15",65.8565,67.3025,65.8565,67.2005,4129200.0],["2024-03-18",67.2098,67.3766,66.6722,67.1912,2234300.0],["2024-03-19",67.1912,67.4229,66.737,67.3117,2787300.0],["2024-03-20",67.2376,68.6094,66.8575,68.424,1818500.0],["2024-03-21",68.7762,70.4446,68.563,70.3798,2720600.0],["2024-03-22",70.5095,70.7135,69.8978,70.2963,2585300.0],["2024-03-25",70.8061,71.2418,70.1017,70.1202,2026700.0],["2024-03-26",70.5188,70.8432,70.1202,70.6115,1764800.0],["2024-03-27",71.0008,71.594,70.5651,71.2603,2585700.0],["2024-03-28",71.6906,72.6539,71.2697,72.3172,2202800.0],["2024-04-01",71.915,72.3265,71.4661,72.2517,1815100.0],["2024-04-02",72.4201,72.682,71.8683,72.0179,3184600.0],["2024-04-03",71.9899,72.9345,71.7747,72.3172,1585400.0],["2024-04-04",72.9439,73.4209,70.9797,71.0358,1915400.0],["2024-04-05",70.9704,71.5222,69.689,70.8956,1644400.0],["2024-04-08",71.3258,71.9618,70.802,71.4474,1523400.0],["2024-04-09",71.7186,72.0927,71.0826,71.6812,1581700.0],["2024-04-10",70.5963,71.0545,69.5113,69.5581,1954600.0],["2024-04-11",69.4178,69.8667,68.1364,69.1278,2436600.0],["2024-04-12",69.82,73.4115,68.4918,70.8768,6622200.0],["2024-04-15",71.5222,72.392,69.6235,70.0818,3398400.0],["2024-04-16",70.0538,70.5589,68.0148,68.2954,3018700.0],["2024-04-17",68.3702,68.8005,67.463,68.099,2265200.0],["2024-04-18",68.5199,68.9034,67.8465,68.3141,1689900.0],["2024-04-19",68.7537,69.2307,68.3796,68.6228,3005500.0],["2024-04-22",69.0156,69.9041,68.4731,69.689,1680000.0],["2024-04-23",69.6797,70.1567,69.2401,69.5768,2424000.0],["2024-04-24",68.9314,69.9135,68.8379,69.4833,8642100.0],["2024-04-25",69.1933,69.6236,67.9026,68.548,5837100.0],["2024-04-26",68.6041,69.6236,68.3048,68.6415,2749400.0],["2024-04-29",68.389,69.5674,68.389,69.2027,2018700.0],["2024-04-30",68.6789,68.9782,67.7249,67.7997,1645000.0],["2024-05-01",67.8184,69.1185,67.5846,68.3796,1840400.0],["2024-05-02",68.9408,69.0904,68.1364,68.4638,1883400.0],["2024-05-03",69.1278,69.6048,68.7257,69.5768,1623100.0],["2024-05-06",70.1567,70.4466,69.7077,70.2502,1888200.0],["2024-05-07",70.5869,71.251,70.4186,70.4747,1899700.0],["2024-05-08",70.2595,70.6804,70.1941,70.4466,1949100.0],["2024-05-09",70.3437,71.3445,70.2689,71.3258,1416900.0],["2024-05-10",71.5503,72.1208,71.5316,71.6251,1479500.0],["2024-05-13",71.9244,72.1676,71.1013,71.2323,1808400.0],["2024-05-14",71.5783,72.0179,71.2884,71.6064,1830600.0],["2024-05-15",72.0366,72.71,71.915,72.551,1914300.0],["2024-05-16",72.7287,72.9439,72.2985,72.6071,1713100.0],["2024-05-17",72.9345,73.0,72.3453,72.9626,1815000.0],["2024-05-20",72.9813,73.1309,72.0553,72.1582,2845300.0],["2024-05-21",72.1582,72.5043,72.0273,72.0927,1580400.0],["2024-05-22",71.5877,72.0927,71.2697,71.5409,2740600.0],["2024-05-23",71.5128,71.6438,69.5019,69.9696,3001500.0],["2024-05-24",70.2315,70.5963,70.0257,70.5121,1310300.0],["2024-05-28",70.3811,70.6804,68.8753,69.1278,1444800.0],["2024-05-29",68.3235,69.0717,67.8932,69.053,1760500.0],["2024-05-30",69.2775,69.5861,68.6883,69.4458,1738700.0],["2024-05-31",69.5862,70.774,69.4926,70.6992,3871100.0],["2024-06-03",70.6617,71.0359,69.6329,70.456,1984400.0],["2024-06-04",69.9135,70.5121,69.4458,69.82,1425800.0],["2024-06-05",69.979,70.138,69.5207,69.6703,1489800.0],["2024-06-06",69.6703,70.0257,69.3897,69.6797,1497500.0],["2024-06-07",69.212,70.6337,69.212,69.9229,2213600.0],["2024-06-10",69.3897,70.2502,68.6696,69.5394,2723500.0],["2024-06-11",69.0343,69.212,66.0975,66.5277,3551100.0],["2024-06-12",67.6968,68.4731,67.1357,67.4724,1824700.0],["2024-06-13",67.0515,67.1731,66.1068,66.9673,1945700.0],["2024-06-14",66.3126,66.9299,65.7421,66.3219,1395700.0],["2024-06-17",66.0975,67.1824,65.6579,67.0702,1515300.0],["2024-06-18",66.9299,67.8558,66.827,67.6875,2525300.0],["2024-06-20",67.463,68.0897,67.3882,67.7155,1776800.0],["2024-06-21",67.7155,67.9026,67.1544,67.5659,2353800.0],["2024-06-24",67.7997,68.8473,67.5472,68.2206,1462700.0],["2024-06-25",67.912,68.1926,67.3134,67.8839,1696500.0],["2024-06-26",67.463,68.2861,67.304,68.1458,3159900.0],["2024-06-27",68.0148,68.3609,67.304,68.3235,2394800.0],["2024-06-28",68.6415,69.2401,68.3328,69.212,4601500.0],["2024-07-01",69.5519,69.9956,69.061,69.448,2154900.0],["2024-07-02",69.3631,69.8257,69.0987,69.7313,1596200.0],["2024-07-03",70.2128,70.5432,69.6652,69.9956,929100.0],["2024-07-05",69.9106,69.9295,68.9854,69.5991,1539900.0],["2024-07-08",68.9005,69.5991,68.5889,69.2687,2637100.0],["2024-07-09",69.3347,70.7131,68.8438,70.26,2043600.0],["2024-07-10",70.2883,71.2985,70.0051,71.2701,1734500.0],["2024-07-11",71.6478,72.4031,71.4023,72.2048,1831200.0],["2024-07-12",72.5069,74.9805,72.3276,74.1685,2974400.0],["2024-07-15",74.4046,74.9616,74.0175,74.5273,3254300.0],["2024-07-16",75.056,80.0881,73.7815,80.0786,6021900.0],["2024-07-17",80.1636,80.5979,78.974,80.5695,4074400.0],["2024-07-18",80.2485,81.4192,79.1911,79.616,2694200.0],["2024-07-19",79.8615,80.1353,79.3611,79.7671,1565700.0],["2024-07-22",80.022,80.2013,78.6719,79.3045,1722200.0],["2024-07-23",78.9646,79.9748,78.823,79.1251,2459000.0],["2024-07-24",79.0495,79.7954,78.2282,78.3226,1762600.0],["2024-07-25",78.4453,80.5695,78.2848,80.1447,2078300.0],["2024-07-26",80.4468,81.0888,79.852,80.5223,1509800.0],["2024-07-29",80.4091,80.7867,79.8615,80.173,1029300.0],["2024-07-30",80.73,81.4287,80.3713,80.9094,1177700.0],["2024-07-31",80.9755,81.2871,80.1636,80.2202,1345700.0],["2024-08-01",80.5318,80.7112,78.2943,78.9551,1359600.0],["2024-08-02",77.9922,77.9922,75.7641,76.3872,1941300.0],["2024-08-05",74.4423,75.056,72.6485,72.7996,2669900.0],["2024-08-06",72.6108,73.8192,72.5541,72.8185,2281500.0],["2024-08-07",74.1591,75.292,72.0821,72.2048,1955100.0],["2024-08-08",72.6769,73.9136,72.6769,73.4038,1087300.0],["2024-08-09",73.4699,73.942,72.9695,73.8381,1217900.0],["2024-08-12",73.8287,74.3479,72.894,73.1961,1901400.0],["2024-08-13",73.857,74.7256,73.2433,74.3951,1798800.0],["2024-08-14",74.6689,74.8861,73.9892,74.5368,1265500.0],["2024-08-15",75.5281,76.3494,75.3676,76.0473,2541100.0],["2024-08-16",76.1417,76.6893,75.7735,76.6421,1466000.0],["2024-08-19",76.7837,77.0386,76.3589,76.4816,1383200.0],["2024-08-20",76.2833,76.6798,75.698,75.9246,1508500.0],["2024-08-21",76.2267,76.3872,75.6319,76.2833,1830700.0],["2024-08-22",76.3022,77.9733,76.2739,77.945,1897900.0],["2024-08-23",78.3226,79.6538,77.9355,79.3422,2364900.0],["2024-08-26",79.7576,80.4468,79.4555,79.852,1763600.0],["2024-08-27",79.4838,80.9944,79.4366,80.7017,2203600.0],["2024-08-28",80.4468,80.9661,79.5782,80.0031,2229600.0],["2024-08-29",80.4279,81.5703,79.6443,81.0983,1547600.0],["2024-08-30",81.2682,82.3917,81.1266,82.2312,1749100.0],["2024-09-03",81.6081,82.2878,80.8433,81.1738,1795300.0],["2024-09-04",81.6175,82.3162,80.4657,81.1077,2014700.0],["2024-09-05",81.8913,81.8913,80.2013,80.4279,1867200.0],["2024-09-06",80.3996,81.2682,78.2093,78.6341,2191600.0],["2024-09-09",79.3328,80.088,77.8694,78.9835,3230100.0],["2024-09-10",79.1062,79.2384,77.4823,78.6625,1893000.0],["2024-09-11",78.1054,78.1999,76.0379,77.9733,2333000.0],["2024-09-12",78.0205,78.7097,77.2841,77.9638,1743000.0],["2024-09-13",78.2187,79.6538,78.2187,78.6247,2262700.0],["2024-09-16",79.1156,81.136,78.9363,80.6828,3480100.0],["2024-09-17",80.9566,82.2595,80.6734,81.8441,1654200.0],["2024-09-18",82.0235,83.2602,81.7402,82.2878,2699400.0],["2024-09-19",83.4018,84.4215,82.5238,84.3176,1914400.0],["2024-09-20",83.8173,83.94,82.7032,83.5529,3578200.0],["2024-09-23",84.2421,84.4876,83.6945,84.1477,1680800.0],["2024-09-24",83.9683,84.346,83.5529,83.94,1899800.0],["2024-09-25",84.0722,84.1949,83.2508,83.5529,1881600.0],["2024-09-26",83.7512,84.1949,83.0053,83.1658,2769100.0],["2024-09-27",83.6851,84.3743,82.9487,83.2697,3154600.0],["2024-09-30",83.0714,83.7134,82.42,83.5246,2499700.0],["2024-10-01",83.3246,83.4579,82.2771,82.5152,1957800.0],["2024-10-02",82.5723,83.2865,81.6105,81.8867,1483600.0],["2024-10-03",81.5819,81.9343,80.9915,81.8581,3023000.0],["2024-10-04",82.8389,83.4198,82.6199,83.1437,1744100.0],["2024-10-07",83.1246,83.6769,82.4961,83.296,2146400.0],["2024-10-08",83.3817,84.5816,83.077,84.3435,1962200.0],["2024-10-09",84.4673,84.953,83.8579,84.6197,1996700.0],["2024-10-10",84.6102,85.4958,84.4197,85.0768,1705400.0],["2024-10-11",85.6482,86.4671,84.8387,85.5434,2793300.0],["2024-10-14",85.4291,86.7909,85.353,86.5909,2425400.0],["2024-10-15",87.4575,90.0858,85.0768,87.4385,5898700.0],["2024-10-16",88.6193,89.1049,87.6099,88.4479,2569700.0],["2024-10-17",88.5622,88.9145,87.7622,88.1336,1923200.0],["2024-10-18",88.4003,88.4383,86.8576,87.0671,2180900.0],["2024-10-21",86.848,87.0004,85.4958,85.8862,1637900.0],["2024-10-22",85.572,85.9148,85.0863,85.572,1403500.0],["2024-10-23",85.3244,87.2004,85.2292,87.0671,2457700.0],["2024-10-24",87.6004,87.667,86.9623,87.4861,1722300.0],["2024-10-25",88.2193,88.2193,86.0577,86.0672,1553900.0],["2024-10-28",86.8766,89.1335,86.4862,88.5431,2405800.0],["2024-10-29",88.1812,89.2383,88.0574,88.3907,2104700.0],["2024-10-30",88.3145,89.5716,88.2669,88.4955,1552300.0],["2024-10-31",88.4003,89.1621,87.7622,88.3717,2673500.0],["2024-11-01",88.5717,89.2859,88.286,88.3717,2158900.0],["2024-11-04",88.3717,88.5241,87.6194,87.8575,1363100.0],["2024-11-05",87.8479,88.7717,87.6384,88.4765,1480000.0],["2024-11-06",92.9141,93.7521,91.3904,92.1903,3076100.0],["2024-11-07",91.7904,92.3237,90.5334,90.581,1915600.0],["2024-11-08",90.6762,90.9905,89.324,90.2572,2723300.0],["2024-11-11",91.1238,92.3713,91.0095,91.9427,1712800.0],["2024-11-12",91.5714,92.1237,90.6381,90.6477,1938800.0],["2024-11-13",90.7524,91.8951,90.5905,90.6286,1649600.0],["2024-11-14",90.8476,91.219,89.4763,89.6858,1377200.0],["2024-11-15",89.7906,91.1047,89.6858,90.9238,2354400.0],["2024-11-18",90.8,91.7047,90.6572,91.5333,1528000.0],["2024-11-19",90.5334,90.9905,90.1048,90.1905,1781900.0],["2024-11-20",90.7524,90.8571,90.0572,90.7524,1351000.0],["2024-11-21",91.3047,92.0856,90.8667,91.7428,1326900.0],["2024-11-22",91.7999,93.0474,91.7999,92.8474,1513100.0],["2024-11-25",93.295,94.752,93.1807,94.0759,2408300.0],["2024-11-26",93.7235,94.3234,93.1902,94.0949,2184700.0],["2024-11-27",94.0949,94.5044,93.6949,94.0759,1924000.0],["2024-11-29",94.2758,94.7139,93.8092,93.8092,1155200.0],["2024-12-02",94.4663,94.4853,93.0093,93.3521,1722300.0],["2024-12-03",94.5615,94.752,93.0474,93.1045,1891800.0],["2024-12-04",92.8379,92.9617,92.0761,92.7236,3352200.0],["2024-12-05",92.7141,94.9996,92.5998,93.8949,2116600.0],["2024-12-06",94.1711,94.2282,92.7141,93.714,1726200.0],["2024-12-09",94.8472,95.5614,93.8949,94.6853,3504100.0],["2024-12-10",94.6568,95.2567,93.4759,95.2567,2343000.0],["2024-12-11",95.7043,97.047,93.8283,94.5329,4546200.0],["2024-12-12",94.7901,96.1709,94.571,95.809,2250700.0],["2024-12-13",96.1042,96.1614,94.771,95.6662,1922600.0],["2024-12-16",95.5233,96.628,94.8758,95.9709,2367700.0],["2024-12-17",95.4471,96.028,93.7426,93.9901,2200600.0],["2024-12-18",93.9521,94.5329,90.1715,90.2191,3705500.0],["2024-12-19",91.1333,92.1427,90.6667,90.8667,2130500.0],["2024-12-20",90.8952,93.9235,90.3048,93.514,6637100.0],["2024-12-23",92.8665,93.5997,92.276,93.4854,1400500.0],["2024-12-24",93.8759,94.6091,93.4664,94.5329,658800.0],["2024-12-26",94.2377,94.99,93.714,94.8091,1015800.0],["2024-12-27",94.1997,95.0758,93.5331,93.8759,1127200.0],["2024-12-30",92.7522,93.9044,92.257,93.5902,1278100.0],["2024-12-31",93.9235,94.2187,93.076,93.4664,1210700.0],["2025-01-02",94.1766,95.1267,93.3992,94.0038,1509600.0],["2025-01-03",94.1286,94.1286,92.8234,93.7351,1508200.0],["2025-01-06",94.9348,95.9425,94.119,94.4645,1683700.0],["2025-01-07",95.1363,95.1459,93.3129,93.7831,1245000.0],["2025-01-08",93.428,93.9175,92.9098,93.7927,1575700.0],["2025-01-10",92.7562,92.7562,89.925,90.1266,2530800.0],["2025-01-13",89.5316,90.6928,89.1285,90.6448,2051800.0],["2025-01-14",90.904,92.0172,90.8176,91.595,1618500.0],["2025-01-15",94.0038,95.7697,93.7159,95.7505,3917300.0],["2025-01-16",95.2707,96.4415,95.1459,96.4415,2609500.0],["2025-01-17",91.8061,94.1766,90.6832,93.6967,4205000.0],["2025-01-21",93.7159,95.8177,93.1305,95.0115,2665000.0],["2025-01-22",94.6373,95.0499,93.0441,93.2553,2509900.0],["2025-01-23",93.3033,94.6085,92.8714,93.6104,2825000.0],["2025-01-24",93.2937,95.9713,93.1113,95.0691,1670400.0],["2025-01-27",95.7217,96.2496,94.8868,96.2016,1581800.0],["2025-01-28",95.4434,96.7198,95.2803,96.3551,2012100.0],["2025-01-29",96.4223,98.4953,95.9329,96.787,1599000.0],["2025-01-30",97.7851,98.8504,97.1901,98.1114,1472000.0],["2025-01-31",97.8907,98.6009,97.1229,97.526,1664600.0],["2025-02-03",95.5586,95.9712,93.4568,94.215,3151200.0],["2025-02-04",94.4645,95.5298,94.1478,94.4165,1982300.0],["2025-02-05",95.0691,95.6929,94.4357,95.3282,1263100.0],["2025-02-06",96.1344,96.2592,95.2707,95.5778,1318600.0],["2025-02-07",95.9616,96.3935,95.0883,95.4338,1371100.0],["2025-02-10",95.7313,95.8849,93.8119,94.0998,1666900.0],["2025-02-11",93.6583,94.762,93.1113,94.6373,1519900.0],["2025-02-12",93.6103,94.3397,93.2169,94.2629,1049700.0],["2025-02-13",94.7332,95.0979,93.8695,95.0307,1382500.0],["2025-02-14",95.5202,96.4895,94.9828,95.1651,1520700.0],["2025-02-18",95.4626,96.9022,94.7908,96.3935,2596700.0],["2025-02-19",95.7889,96.4127,95.2131,95.7889,2008600.0],["2025-02-20",96.1728,96.7966,93.7639,95.6257,2019700.0],["2025-02-21",95.9041,96.5663,94.6564,94.7236,1808400.0],["2025-02-24",95.1747,95.7025,93.7639,94.5797,1736200.0],["2025-02-25",95.0787,95.309,92.5355,93.2936,1801400.0],["2025-02-26",93.5336,94.6181,92.9002,93.4088,1335600.0],["2025-02-27",93.7927,95.1363,92.6123,93.5912,1763800.0],["2025-02-28",94.167,95.4722,93.4088,95.2323,3886900.0],["2025-03-03",95.7697,96.4223,92.4779,93.0729,2273800.0],["2025-03-04",91.5566,92.2284,87.401,88.0056,3166100.0],["2025-03-05",88.0344,89.7139,87.6505,88.8118,2516300.0],["2025-03-06",87.9672,88.044,84.9825,86.211,3209700.0],["2025-03-07",85.7695,86.2974,83.9365,86.0382,2216300.0],["2025-03-10",83.9173,84.8482,81.7195,83.303,2527600.0],["2025-03-11",83.303,83.7061,81.7099,82.2665,2480100.0],["2025-03-12",83.3222,83.5526,80.6446,82.3049,2420300.0],["2025-03-13",82.6312,82.6312,80.6446,81.0669,1950700.0],["2025-03-14",82.2666,83.6581,81.6427,83.3126,2020200.0],["2025-03-17",83.5046,84.7522,83.3702,84.2724,1609700.0],["2025-03-18",84.138,84.8674,83.8405,84.5603,1694800.0],["2025-03-19",84.9729,87.1707,84.3203,86.5757,2444700.0],["2025-03-20",85.9039,87.2091,85.8463,86.8732,1530500.0],["2025-03-21",86.115,87.3626,85.2897,86.902,4709700.0],["2025-03-24",88.3703,89.6275,87.9193,89.1189,2097800.0],["2025-03-25",89.3684,89.8099,88.6103,88.7926,1827900.0],["2025-03-26",89.0613,89.973,88.4279,88.9174,1052400.0],["2025-03-27",88.3415,88.735,87.0171,88.0824,1417400.0],["2025-03-28",87.6313,87.9097,84.7906,85.4528,1425000.0],["2025-03-31",84.4643,86.5373,83.5622,85.9231,2222700.0],["2025-04-01",85.6424,86.6393,84.6163,85.9714,2187800.0],["2025-04-02",84.7325,87.2878,84.7325,86.7168,1108500.0],["2025-04-03",82.845,82.845,79.496,80.1736,3020000.0],["2025-04-04",77.4634,77.4634,73.5626,73.8046,3148000.0],["2025-04-07",71.5493,76.6309,70.4749,73.853,4613400.0],["2025-04-08",76.7084,77.7537,71.6751,72.9141,3052600.0],["2025-04-09",71.3654,80.5607,70.9105,79.6799,2892200.0],["2025-04-10",77.8505,78.0635,73.8143,76.4664,2496900.0],["2025-04-11",75.1597,77.5214,74.4337,76.8632,2338400.0],["2025-04-14",78.2571,78.8959,77.4053,78.3151,2267700.0],["2025-04-15",78.9249,79.9219,78.4216,78.7894,1770900.0],["2025-04-16",78.2474,79.0314,76.1567,77.0762,2114800.0],["2025-04-17",73.0786,80.3768,73.0786,78.6539,5521900.0],["2025-04-21",77.5311,79.4863,77.0084,78.0441,3349600.0],["2025-04-22",79.5444,81.6448,79.1476,81.1512,2951400.0],["2025-04-23",83.2032,85.3907,82.5256,82.7773,3094300.0],["2025-04-24",82.4192,85.1874,82.3224,84.7615,2556300.0],["2025-04-25",84.6744,85.5649,84.4325,84.5776,2100400.0],["2025-04-28",84.7712,85.8166,84.1808,84.7615,2338500.0],["2025-04-29",84.4131,85.8359,84.2098,85.6907,2118300.0],["2025-04-30",84.2582,85.5649,82.9322,85.2745,1895500.0],["2025-05-01",84.6648,86.7748,84.4228,85.8843,1594500.0],["2025-05-02",87.4427,88.3235,86.9007,87.6266,1551500.0],["2025-05-05",87.0168,88.4397,86.8813,87.6653,1416400.0],["2025-05-06",86.678,88.3913,86.3296,87.8396,2744000.0],["2025-05-07",88.0428,89.7561,88.0235,88.5655,1903100.0],["2025-05-08",89.485,91.6919,89.2721,91.0434,2065400.0],["2025-05-09",91.3918,91.8952,90.6949,90.8014,1422200.0],["2025-05-12",94.1408,94.1988,92.6695,92.9212,2650500.0],["2025-05-13",93.3858,95.1184,92.9889,94.6441,1643800.0],["2025-05-14",94.4892,94.9538,93.8988,94.5763,1803600.0],["2025-05-15",94.4602,95.4281,94.1892,95.0506,1134300.0],["2025-05-16",95.0603,95.5249,94.4699,95.1377,1682900.0],["2025-05-19",94.4699,95.4378,93.8504,95.1281,1083000.0],["2025-05-20",94.5957,95.1087,94.1698,94.6054,1262600.0],["2025-05-21",94.0343,94.1698,92.4275,92.4663,1114400.0],["2025-05-22",92.3501,93.7246,92.1081,93.2696,1805300.0],["2025-05-23",91.8371,93.4051,91.1692,93.018,1116300.0],["2025-05-27",94.1311,94.6635,92.563,94.3053,2815700.0],["2025-05-28",95.0216,95.3991,93.4826,93.7439,1685700.0],["2025-05-29",94.1601,94.4021,93.0954,93.9278,1389700.0],["2025-05-30",93.5116,93.6568,92.5824,93.1922,2683900.0],["2025-06-02",92.8437,93.26,91.6822,93.1438,1242500.0],["2025-06-03",93.1438,94.0246,92.2243,93.8988,1117000.0],["2025-06-04",93.8988,94.044,92.9212,92.9212,1068600.0],["2025-06-05",93.0277,93.7826,92.5534,93.3858,960900.0],["2025-06-06",94.5667,95.5443,94.2279,95.4572,880700.0],["2025-06-09",95.7088,96.2218,94.7603,95.6895,1364000.0],["2025-06-10",95.6604,96.1928,95.312,95.9702,1612900.0],["2025-06-11",96.0476,96.0476,94.0053,94.1795,1971200.0],["2025-06-12",93.6375,94.4892,93.0664,94.4699,1476700.0],["2025-06-13",93.3761,94.0633,92.6018,93.0567,1483700.0],["2025-06-16",93.4342,94.9538,93.3374,94.2763,1526800.0],["2025-06-17",93.6278,94.2085,93.0761,93.3374,1267000.0],["2025-06-18",93.2503,96.6864,93.1825,96.1153,3051100.0],["2025-06-20",96.7735,97.4221,96.2218,96.4251,4284100.0],["2025-06-23",96.3186,98.0706,95.825,97.9931,2868100.0],["2025-06-24",98.7288,100.6549,98.5739,99.5999,2552200.0],["2025-06-25",99.6386,101.1873,98.6223,101.0034,2167600.0],["2025-06-26",101.0421,102.4553,101.0034,101.9907,2207900.0],["2025-06-27",102.0488,102.6585,101.1873,102.6005,2043300.0],["2025-06-30",103.1232,103.4039,102.4746,102.9296,2182200.0],["2025-07-01",102.6273,104.6941,102.1594,104.2749,2019700.0],["2025-07-02",104.7331,106.9364,104.0897,106.7414,1973500.0],["2025-07-03",106.8584,108.0185,106.3125,107.5408,1166700.0],["2025-07-07",107.4823,108.1843,106.1175,107.0046,1810600.0],["2025-07-08",107.2386,107.2386,106.098,106.4587,2050100.0],["2025-07-09",107.2386,107.3459,106.1077,106.6537,1607100.0],["2025-07-10",106.9754,108.1453,106.2735,107.4433,1828600.0],["2025-07-11",106.7804,107.2581,105.7178,106.8097,2668800.0],["2025-07-14",106.7999,107.6676,106.4294,107.2679,2511600.0],["2025-07-15",102.8516,105.2791,99.4199,99.4492,5942300.0],["2025-07-16",100.2681,102.6858,100.2291,102.3934,4624100.0],["2025-07-17",102.0717,105.0061,102.0327,104.7819,2927400.0],["2025-07-18",104.9574,105.8738,104.4699,105.786,2912800.0],["2025-07-21",105.7763,106.6049,105.1133,105.3766,2266600.0],["2025-07-22",105.708,107.0339,105.2888,106.9559,1875000.0],["2025-07-23",107.0631,107.9405,106.1175,107.8723,2314000.0],["2025-07-24",108.1258,108.8082,107.6481,108.194,1999800.0],["2025-07-25",108.0575,110.8652,107.3848,110.0951,3321000.0],["2025-07-28",109.8416,110.1633,109.0227,109.6271,1078100.0],["2025-07-29",110.3973,110.7482,109.5589,110.407,1443700.0],["2025-07-30",110.7287,111.4112,109.6174,110.2705,1952500.0],["2025-07-31",109.7148,110.446,108.6035,108.9447,1635300.0],["2025-08-01",107.2289,107.2289,104.6454,105.864,1984200.0],["2025-08-04",106.6342,107.2484,106.2442,107.0241,1171300.0],["2025-08-05",107.5408,107.8235,106.0785,107.2971,1132800.0],["2025-08-06",107.6968,108.2525,107.1216,107.9795,1262300.0],["2025-08-07",108.8082,108.8472,106.8779,107.0631,1099700.0],["2025-08-08",107.7455,109.1397,107.1801,108.2915,1184400.0],["2025-08-11",108.7107,108.8764,106.7707,107.0729,1685800.0],["2025-08-12",107.8918,108.7204,107.6481,108.623,2380000.0],["2025-08-13",109.0714,109.7636,107.2484,108.701,2048100.0],["2025-08-14",108.8472,110.8945,108.1745,110.7482,1430000.0],["2025-08-15",111.1772,111.2162,108.116,108.2818,1291700.0],["2025-08-18",108.0185,108.506,107.4531,108.3987,1409000.0],["2025-08-19",108.1258,109.1299,107.7456,108.3597,1067500.0],["2025-08-20",108.0965,109.3834,107.5018,109.0812,1683100.0],["2025-08-21",108.7107,109.8221,108.428,109.5394,1566000.0],["2025-08-22",109.9586,112.7468,109.7344,112.5811,2144700.0],["2025-08-25",112.5908,112.9613,111.9669,112.0254,1551300.0],["2025-08-26",111.6062,112.971,111.187,112.9125,2316500.0],["2025-08-27",112.7955,113.4487,111.9181,111.9961,1724600.0],["2025-08-28",112.2691,112.4933,111.5087,112.3471,1326800.0],["2025-08-29",112.4348,112.6688,111.5769,112.0838,995200.0],["2025-09-02",110.7482,111.1479,109.1592,110.4168,1800400.0],["2025-09-03",110.29,110.6897,108.6327,110.1633,1575200.0],["2025-09-04",110.797,111.2942,110.0268,111.1967,1090200.0],["2025-09-05",112.3081,112.737,109.1104,110.1145,2598800.0],["2025-09-08",110.2998,110.8262,107.9405,108.8472,3045100.0],["2025-09-09",108.5937,110.4753,108.2233,109.2372,2274400.0],["2025-09-10",109.2177,109.6856,107.6773,107.9893,2191900.0],["2025-09-11",108.077,110.368,107.9113,110.1048,2076700.0],["2025-09-12",109.7051,110.2998,109.1981,109.6174,1068200.0],["2025-09-15",109.9293,110.758,108.9544,109.3054,1370200.0],["2025-09-16",109.2274,109.2274,107.5506,107.7163,1682000.0],["2025-09-17",108.2623,109.7149,107.8138,108.8959,1407900.0],["2025-09-18",109.2079,110.7287,109.0519,110.3778,1537400.0],["2025-09-19",110.5143,110.758,109.6174,110.6507,3268700.0],["2025-09-22",109.7539,110.6898,109.3444,110.4753,1036900.0],["2025-09-23",110.6312,112.1813,109.4516,110.1145,1148800.0],["2025-09-24",110.368,110.9822,109.5199,110.1243,1257600.0],["2025-09-25",110.1633,111.8889,109.9683,111.3722,1425400.0],["2025-09-26",111.9571,113.1562,111.5672,112.8053,1194200.0],["2025-09-29",113.3805,114.3651,112.6103,114.3066,1417400.0],["2025-09-30",114.2481,115.0963,111.9571,113.0977,1517400.0],["2025-10-01",112.5478,112.8031,110.7606,111.34,1213300.0],["2025-10-02",111.5756,113.3432,111.1141,113.0486,1729200.0],["2025-10-03",114.0405,115.2974,113.6084,114.286,1795800.0],["2025-10-06",114.2172,115.3858,112.7442,114.7966,1147100.0],["2025-10-07",115.1207,115.8572,114.1387,114.7868,1495300.0],["2025-10-08",114.993,116.1125,113.137,114.5904,1987900.0],["2025-10-09",115.101,115.8965,114.3547,115.1207,1511800.0],["2025-10-10",115.6706,115.975,108.8751,109.0028,2372800.0],["2025-10-13",110.2794,112.322,109.8866,112.1354,1421600.0],["2025-10-14",111.1239,113.9324,111.1239,113.3236,1869700.0],["2025-10-15",114.0503,114.8457,112.4594,114.61,2011900.0],["2025-10-16",114.7475,114.8948,109.8277,110.9177,2853900.0],["2025-10-17",106.6951,109.5822,102.7572,109.3661,4352000.0],["2025-10-20",110.2892,113.628,110.1124,113.2156,2858800.0],["2025-10-21",112.9995,115.2778,112.2336,112.3023,3135000.0],["2025-10-22",111.8899,112.2434,110.4561,111.1828,3341400.0],["2025-10-23",111.5756,113.0192,111.2712,112.5478,2093700.0],["2025-10-24",113.4316,114.7966,112.9897,114.0307,1953800.0],["2025-10-27",114.8261,116.1714,114.7377,114.9243,2226700.0],["2025-10-28",114.9243,116.8392,114.5118,116.5446,3177400.0],["2025-10-29",115.8768,117.1829,114.1976,114.6493,3290100.0],["2025-10-30",114.2467,115.16,113.1174,113.1469,2894700.0],["2025-10-31",112.4202,114.0208,111.7819,113.5789,2278900.0],["2025-11-03",113.2941,114.6297,112.3514,114.5904,1723600.0],["2025-11-04",112.921,114.7868,112.6558,114.0601,2021200.0],["2025-11-05",114.3449,115.2974,113.1763,114.7966,1884800.0],["2025-11-06",114.7868,116.0438,114.0896,115.16,1301300.0],["2025-11-07",114.6591,116.3678,113.2254,116.1812,1659500.0],["2025-11-10",116.5839,118.2336,116.0438,117.5364,1430800.0],["2025-11-11",117.7525,118.6363,117.1436,117.2811,1208700.0],["2025-11-12",117.8605,120.4824,117.8605,118.9309,1505300.0],["2025-11-13",118.8621,119.4513,115.8572,116.1518,1452900.0],["2025-11-14",115.3564,116.3089,114.394,114.7377,1232400.0],["2025-11-17",114.3645,114.4038,110.2696,110.8097,1813200.0],["2025-11-18",110.3088,112.4496,109.6214,111.1632,1577800.0],["2025-11-19",111.2417,112.2925,110.9668,111.9488,821700.0],["2025-11-20",113.3825,114.5118,111.0453,111.2614,1288600.0],["2025-11-21",111.8801,113.8932,110.79,112.3023,2185200.0],["2025-11-24",112.4594,113.628,111.5756,113.029,2470000.0],["2025-11-25",113.0486,114.5806,112.4791,114.0012,1701800.0],["2025-11-26",114.2074,116.3089,114.0503,115.5429,1051700.0],["2025-11-28",116.0634,117.2418,115.9554,116.8785,487100.0],["2025-12-01",115.7786,117.1436,115.5626,115.9947,1505100.0],["2025-12-02",116.8686,117.7819,116.0929,116.8785,1225900.0],["2025-12-03",116.849,118.8621,116.849,118.7246,1632000.0],["2025-12-04",118.5675,120.4137,118.3318,119.6772,1888000.0],["2025-12-05",119.2157,121.9751,119.0684,121.3859,2087600.0],["2025-12-08",121.3761,121.8867,119.9522,121.8376,2160100.0],["2025-12-09",121.7689,124.7836,121.7492,123.89,2016000.0],["2025-12-10",123.7525,126.6102,119.8441,126.6003,2630400.0],["2025-12-11",126.4727,127.6904,125.6773,127.2681,2142700.0],["2025-12-12",127.8475,128.9964,124.8033,125.3728,1916300.0],["2025-12-15",126.5611,127.7296,125.8344,126.6298,2763300.0],["2025-12-16",126.9539,127.2976,124.2141,124.8622,2269400.0],["2025-12-17",125.6478,126.7476,124.4497,125.0684,2497800.0],["2025-12-18",125.8737,126.6789,124.4792,125.0782,2056000.0],["2025-12-19",125.1568,126.4629,125.1568,126.1879,4487500.0],["2025-12-22",126.7967,128.6233,126.6789,128.5153,2682300.0],["2025-12-23",128.5447,128.9375,127.6707,128.3483,2706300.0],["2025-12-24",128.8197,130.6069,128.3876,129.841,566600.0],["2025-12-26",129.7035,130.273,129.4089,129.8999,1326300.0],["2025-12-29",129.8508,130.5578,128.2697,129.3205,2165200.0],["2025-12-30",129.4187,129.4187,127.6118,127.9948,1212400.0],["2025-12-31",128.1617,128.2894,126.6691,126.6887,1585500.0],["2026-01-02",127.1039,127.6277,125.552,127.5783,2217700.0],["2026-01-05",127.4399,133.1136,127.0841,131.4728,2335700.0],["2026-01-06",131.8385,133.0147,130.3954,132.7676,2327500.0],["2026-01-07",131.8682,132.3426,130.0593,130.9193,2583200.0],["2026-01-08",130.3559,131.6804,130.0198,131.2652,1952600.0],["2026-01-09",131.3048,132.135,130.7512,131.0379,1641900.0],["2026-01-12",129.8913,131.6606,129.486,131.5518,2269900.0],["2026-01-13",131.5518,132.1153,130.168,131.2751,2392800.0],["2026-01-14",130.8995,133.2322,130.2965,133.163,2565800.0],["2026-01-15",133.4398,135.4661,133.4398,134.7149,2237200.0],["2026-01-16",130.4843,131.9374,126.4515,126.5405,4375000.0],["2026-01-20",125.7398,125.7695,121.6971,123.8618,3747600.0],["2026-01-21",124.5339,128.3592,124.5339,125.4433,3410700.0],["2026-01-22",126.5108,128.7941,125.8881,126.9754,1984500.0],["2026-01-23",126.1648,126.5009,124.1385,124.6328,1840500.0],["2026-01-26",125.0084,126.4812,124.8008,126.1154,2236000.0],["2026-01-27",126.412,127.5289,125.9573,126.1451,1832700.0],["2026-01-28",126.1352,127.4795,125.6706,126.5405,1575100.0],["2026-01-29",127.5882,129.9407,127.1039,129.911,2287800.0],["2026-01-30",129.1203,130.514,128.1714,129.3476,2127600.0],["2026-02-02",128.9127,131.5024,128.3987,131.0478,2137500.0],["2026-02-03",131.2751,132.649,127.3312,128.5865,2153000.0],["2026-02-04",128.5668,131.1268,128.5174,130.5041,1882400.0],["2026-02-05",129.6145,130.3657,126.234,127.2225,1988000.0],["2026-02-06",129.486,131.5716,128.9028,130.8204,1487700.0],["2026-02-09",130.4745,133.42,130.2866,132.7281,1711700.0],["2026-02-10",132.1746,133.7956,127.6376,130.7018,1973600.0],["2026-02-11",131.1169,132.3327,127.9836,130.089,2201500.0],["2026-02-12",131.364,131.7001,121.45,124.8502,2764200.0],["2026-02-13",123.8519,127.1928,122.2012,126.491,1666400.0],["2026-02-17",126.5207,128.9523,125.8683,126.5207,1558500.0],["2026-02-18",127.1632,129.9407,126.8667,128.1813,1712400.0],["2026-02-19",126.6689,127.7562,124.7514,126.3922,1440700.0],["2026-02-20",125.9276,127.262,124.1583,126.4614,1173400.0],["2026-02-23",125.6311,126.9062,121.875,123.6839,1560600.0],["2026-02-24",123.0315,126.5207,121.9837,125.7596,1567900.0],["2026-02-25",126.7678,130.168,126.1648,130.0988,2029100.0],["2026-02-26",130.5733,132.4513,130.2471,130.7413,1918800.0],["2026-02-27",128.6557,129.7134,124.7909,127.1335,3839400.0],["2026-03-02",124.2473,128.6261,123.7728,127.9638,2135800.0],["2026-03-03",124.3165,126.2736,121.9442,124.4548,1757900.0],["2026-03-04",125.6904,126.3032,123.6937,125.0776,1593400.0],["2026-03-05",123.5554,124.8502,122.4977,123.6937,2546600.0],["2026-03-06",121.0348,121.1337,117.684,119.6411,2862000.0],["2026-03-09",117.2886,120.847,114.8076,120.5208,2393700.0],["2026-03-10",121.3215,123.5158,119.9475,121.1337,2321700.0],["2026-03-11",120.7679,124.7415,120.1452,124.5438,3382400.0],["2026-03-12",121.9047,122.4483,119.8092,121.786,2570000.0],["2026-03-13",122.6065,123.5554,119.7696,119.9377,1660100.0],["2026-03-16",121.2918,122.221,118.6823,118.8306,2084600.0],["2026-03-17",120.59,121.9837,119.7301,120.1551,2366500.0],["2026-03-18",119.3347,121.6576,119.2655,119.6905,2104300.0],["2026-03-19",118.287,120.936,117.7334,119.5522,2198100.0],["2026-03-20",119.3841,120.6395,118.7713,120.5604,3640500.0],["2026-03-23",123.5158,124.0002,121.0843,121.8058,1808300.0],["2026-03-24",121.2918,126.2538,120.5604,124.8206,2351300.0],["2026-03-25",126.1154,127.0347,124.2769,125.4532,1381800.0],["2026-03-26",124.3461,125.552,123.4367,124.2077,1654200.0],["2026-03-27",123.3082,123.6443,120.4714,121.104,2366200.0],["2026-03-30",122.9228,123.2687,121.2819,121.9936,1151100.0],["2026-03-31",124.0792,125.6805,122.4483,125.0973,2270400.0],["2026-04-01",126.5799,128.6994,126.1521,127.6148,1798900.0],["2026-04-02",125.1769,128.978,125.0177,128.1621,1576100.0],["2026-04-06",130.0825,130.2417,128.5203,129.5551,1001300.0],["2026-04-07",128.7293,131.2368,126.8984,130.5602,2034200.0],["2026-04-08",133.7343,135.6846,133.4657,135.4558,1784300.0],["2026-04-09",135.2667,137.9235,134.8388,137.8041,1865700.0],["2026-04-10",137.7643,139.2071,137.227,138.7295,2351600.0],["2026-04-13",137.3364,141.028,137.1573,140.9186,2517000.0],["2026-04-14",141.2967,142.0529,139.6549,141.0778,2327300.0],["2026-04-15",141.6251,142.8788,140.2619,142.033,2079300.0],["2026-04-16",141.7942,143.7644,140.829,141.1972,2959300.0],["2026-04-17",144.0629,148.2521,143.0778,144.7097,3179500.0],["2026-04-20",145.8441,149.5357,145.247,149.4362,3088600.0],["2026-04-21",149.7248,155.4065,149.7248,152.8094,3703700.0],["2026-04-22",153.6154,153.8642,151.2173,151.6452,2340900.0],["2026-04-23",151.9238,153.2273,148.7297,150.5009,2492200.0],["2026-04-24",150.9387,150.9387,149.5655,149.9934,1440500.0],["2026-04-27",149.884,153.4761,149.8641,153.2572,1696400.0],["2026-04-28",153.9239,154.69,151.1676,151.7248,1689600.0],["2026-04-29",151.8442,152.3417,148.8192,149.9536,2148700.0],["2026-04-30",149.874,152.481,148.3615,152.083,3035800.0],["2026-05-01",152.5009,153.5159,150.9387,151.2472,1728100.0],["2026-05-04",150.4611,151.078,146.6699,147.3466,1818000.0],["2026-05-05",148.0431,149.6551,147.3466,147.9436,1635500.0],["2026-05-06",149.8044,151.5954,149.3168,150.4909,2357700.0],["2026-05-07",150.4611,151.3964,147.5456,148.0431,2166500.0],["2026-05-08",148.8591,149.5357,147.9834,148.7496,1248200.0],["2026-05-11",149.267,150.3914,148.3217,149.4262,1825300.0],["2026-05-12",148.7695,150.2223,147.0978,149.7048,1704400.0],["2026-05-13",149.7347,151.6054,148.6999,150.8293,2257600.0],["2026-05-14",152.2422,153.5656,150.869,152.9984,1634900.0],["2026-05-15",151.486,153.4164,150.4014,152.093,1553900.0],["2026-05-18",151.7049,153.7447,151.0382,152.9786,1810800.0],["2026-05-19",152.3119,152.5109,149.3765,150.1327,1896100.0],["2026-05-20",151.1875,154.2821,150.2123,153.3069,1554600.0],["2026-05-21",152.3915,154.0233,151.4661,152.9288,1572100.0],["2026-05-22",153.2671,154.2522,152.7497,153.1875,1542100.0],["2026-05-26",154.5806,158.0732,154.5806,157.7349,2134800.0],["2026-05-27",157.6354,158.521,154.9487,157.1378,1662200.0],["2026-05-28",156.3418,157.8145,155.297,156.8294,2071500.0],["2026-05-29",156.8493,157.9339,154.1925,154.8691,3771900.0],["2026-06-01",154.5706,159.2872,154.3219,158.9986,1321400.0],["2026-06-02",158.4911,160.9986,158.1428,158.9886,1679200.0],["2026-06-03",158.4911,158.71,154.9189,157.0981,1344000.0],["2026-06-04",157.2374,163.138,157.2374,161.9439,1650000.0],["2026-06-05",161.4862,162.5609,159.4961,160.9489,1743900.0],["2026-06-08",161.5459,162.7698,160.929,161.0086,1385300.0],["2026-06-09",162.6604,163.2375,158.3419,162.4415,1717500.0],["2026-06-10",162.3917,163.536,157.8941,160.9986,2974100.0],["2026-06-11",161.9738,164.75,161.2175,164.0335,2655500.0],["2026-06-12",165.1778,167.4565,164.6007,166.7998,2184900.0],["2026-06-15",169.158,169.6953,166.0833,166.541,2372500.0],["2026-06-16",168.2227,171.775,167.7848,170.4416,2024000.0],["2026-06-17",170.4516,173.1681,169.7749,170.2526,2453000.0],["2026-06-18",172.0635,173.7949,167.1082,167.4764,7304600.0],["2026-06-22",169.7351,172.969,169.2774,172.8496,3209600.0],["2026-06-23",172.1233,174.591,170.571,172.8695,2135900.0],["2026-06-24",172.3322,173.6258,167.158,168.0336,3872700.0],["2026-06-25",170.6008,171.7949,167.8844,168.6704,2429300.0],["2026-06-26",168.949,170.3123,163.9241,167.2774,4014100.0],["2026-06-29",167.8545,171.0884,167.4167,169.3371,1901300.0],["2026-06-30",170.8695,170.8695,168.1729,168.76,1723200.0],["2026-07-01",168.76,172.32,168.02,169.67,1144200.0],["2026-07-02",171.06,171.78,168.02,170.69,1357500.0],["2026-07-06",171.54,175.96,171.34,175.96,3255528.777444],["2026-07-07",176.65,180.86,175.91,179.94,2384490.124356],["2026-07-08",179,179.28,174.19,177.42,3069351.882056],["2026-07-09",178.75,183.32,178.75,180.16,2277184.136058],["2026-07-10",181.12,182.085,177.63,180.22,2064323.168067],["2026-07-13",180.4,181.27,177.0339,178.17,1975325.237068],["2026-07-14",178.71,184.59,178.355,183.65,2700021.338154],["2026-07-15",184.565,186.99,184.24,186.59,3990838.509313],["2026-07-16",187.3,192.5131,181.62,185.66,5584769.011297],["2026-07-17",181.41,186.5004,179.35,182.5,3190397.677333],["2026-07-20",184.15,185.85,181.29,182.58,2988943.655767],["2026-07-21",184.17,185.085,182.32,183.3,1813660.718381],["2026-07-22",182.71,185.445,181.6505,185.24,2373603.450562],["2026-07-23",184.72,185.99,183,184.21,1977603.497345],["2026-07-24",184.52,186.34,183.4,185.4,1755874.383004],["2026-07-27",185.4,187,182.31,184.66,1665688.807791],["2026-07-28",183.11,185.05,180.1609,182.57,1697020.573744],["2026-07-29",182,183.75,175.5,176.04,2082710.995934],["2026-07-30",178.12,183.22,177.23,182.82,2274280.241289],["2026-07-31",181.16,185.21,181.16,184.16,1820487.010035],["2026-08-03",184.16,184.43,180.94,183.67,1199549.958704],["2026-08-04",185.47,187.33,184.73,185.23,1939594.493176],["2026-08-05",186.54,188.85,186.46,187.05,1410989.708816],["2026-08-06",187.69,188.62,184.46,184.92,1945286.226209],["2026-08-07",183.73,185.88,181.98,184.68,1263667.285254],["2026-08-10",184.12,186.82,183.4616,186.25,229260.22684],["2026-08-11",186.71,188.89,186,187.22,1023753.248154],["2026-08-12",188.81,190.44,187.8337,190.11,990160.853847],["2026-08-13",190,191.61,189.1001,189.85,1354320.068494],["2026-08-14",189.3,192.015,188.8,191.74,1125066.469436]]}