{"t":"SU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0398,0.0543,0.0398,0.0398,86400.0],["1980-03-18",0.0398,0.0543,0.0398,0.0398,43200.0],["1980-03-19",0.0398,0.0543,0.0398,0.0398,97600.0],["1980-03-20",0.0435,0.0579,0.0435,0.0435,65600.0],["1980-03-21",0.0435,0.0579,0.0435,0.0435,64000.0],["1980-03-24",0.0435,0.0507,0.0362,0.0362,232000.0],["1980-03-25",0.0362,0.0507,0.0362,0.0362,84800.0],["1980-03-26",0.0362,0.0507,0.0362,0.0362,116800.0],["1980-03-27",0.0362,0.0471,0.0326,0.0326,424000.0],["1980-03-28",0.0326,0.0471,0.0326,0.0326,296000.0],["1980-03-31",0.0326,0.0471,0.0326,0.0326,134400.0],["1980-04-01",0.0326,0.0471,0.0326,0.0326,32000.0],["1980-04-02",0.0326,0.0471,0.0326,0.0326,17600.0],["1980-04-03",0.0326,0.0471,0.0326,0.0326,112000.0],["1980-04-07",0.0326,0.0471,0.0326,0.0326,14400.0],["1980-04-08",0.0326,0.0326,0.0326,0.0326,0.0],["1980-04-09",0.0326,0.0453,0.0308,0.0308,99200.0],["1980-04-10",0.0308,0.0453,0.0308,0.0308,56000.0],["1980-04-11",0.0326,0.0471,0.0326,0.0326,16000.0],["1980-04-14",0.0326,0.0471,0.0326,0.0326,8000.0],["1980-04-15",0.0326,0.0471,0.0326,0.0326,28800.0],["1980-04-16",0.0326,0.0471,0.0326,0.0326,280000.0],["1980-04-17",0.0362,0.0507,0.0362,0.0362,112000.0],["1980-04-18",0.038,0.0525,0.038,0.038,120000.0],["1980-04-21",0.038,0.0471,0.0326,0.0326,395200.0],["1980-04-22",0.0362,0.0507,0.0362,0.0362,121600.0],["1980-04-23",0.0362,0.0507,0.0362,0.0362,116800.0],["1980-04-24",0.0362,0.0507,0.0362,0.0362,64000.0],["1980-04-25",0.0362,0.0507,0.0362,0.0362,44800.0],["1980-04-28",0.0362,0.0507,0.0362,0.0362,480000.0],["1980-04-29",0.0362,0.0507,0.0362,0.0362,44800.0],["1980-04-30",0.0362,0.0471,0.0326,0.0326,168000.0],["1980-05-01",0.0326,0.0471,0.0326,0.0326,120000.0],["1980-05-02",0.0326,0.0471,0.0326,0.0326,9600.0],["1980-05-05",0.0326,0.0435,0.029,0.029,25600.0],["1980-05-06",0.029,0.0435,0.029,0.029,65600.0],["1980-05-07",0.0326,0.0471,0.0326,0.0326,43200.0],["1980-05-08",0.0326,0.0435,0.029,0.029,155200.0],["1980-05-09",0.029,0.0435,0.029,0.029,12800.0],["1980-05-12",0.029,0.0435,0.029,0.029,17600.0],["1980-05-13",0.029,0.0435,0.029,0.029,112000.0],["1980-05-14",0.029,0.0435,0.029,0.029,41600.0],["1980-05-15",0.029,0.0435,0.029,0.029,19200.0],["1980-05-16",0.029,0.0435,0.029,0.029,19200.0],["1980-05-19",0.029,0.0435,0.029,0.029,336000.0],["1980-05-20",0.029,0.0435,0.029,0.029,144000.0],["1980-05-21",0.029,0.0435,0.029,0.029,46400.0],["1980-05-22",0.029,0.0435,0.029,0.029,272000.0],["1980-05-23",0.029,0.0435,0.029,0.029,16000.0],["1980-05-27",0.029,0.0435,0.029,0.029,105600.0],["1980-05-28",0.029,0.0435,0.029,0.029,16000.0],["1980-05-29",0.029,0.0435,0.029,0.029,152000.0],["1980-05-30",0.029,0.0435,0.029,0.029,134400.0],["1980-06-02",0.029,0.0435,0.029,0.029,203200.0],["1980-06-03",0.029,0.0435,0.029,0.029,416000.0],["1980-06-04",0.029,0.0435,0.029,0.029,48000.0],["1980-06-05",0.029,0.029,0.029,0.029,0.0],["1980-06-06",0.029,0.0435,0.029,0.029,43200.0],["1980-06-09",0.029,0.0398,0.0254,0.0254,14400.0],["1980-06-10",0.0254,0.0398,0.0254,0.0254,19200.0],["1980-06-11",0.0254,0.0398,0.0254,0.0254,40000.0],["1980-06-12",0.0254,0.0398,0.0254,0.0254,19200.0],["1980-06-13",0.0254,0.0398,0.0254,0.0254,57600.0],["1980-06-16",0.0254,0.0398,0.0254,0.0254,48000.0],["1980-06-17",0.0254,0.0398,0.0254,0.0254,57600.0],["1980-06-18",0.0254,0.0398,0.0254,0.0254,24000.0],["1980-06-19",0.0254,0.0398,0.0254,0.0254,164800.0],["1980-06-20",0.0254,0.0398,0.0254,0.0254,81600.0],["1980-06-23",0.0254,0.0362,0.0217,0.0217,520000.0],["1980-06-24",0.0217,0.0362,0.0217,0.0217,51200.0],["1980-06-25",0.0217,0.0362,0.0217,0.0217,75200.0],["1980-06-26",0.0217,0.0362,0.0217,0.0217,88000.0],["1980-06-27",0.0217,0.0362,0.0217,0.0217,16000.0],["1980-06-30",0.0217,0.0362,0.0217,0.0217,27200.0],["1980-07-01",0.0217,0.0362,0.0217,0.0217,20800.0],["1980-07-02",0.0217,0.0362,0.0217,0.0217,40000.0],["1980-07-03",0.0217,0.0362,0.0217,0.0217,169600.0],["1980-07-07",0.0254,0.0326,0.0254,0.0254,11200.0],["1980-07-08",0.0254,0.0326,0.0254,0.0254,126400.0],["1980-07-09",0.0254,0.0308,0.0254,0.0254,96000.0],["1980-07-10",0.0254,0.0308,0.0254,0.0254,24000.0],["1980-07-11",0.0254,0.029,0.0254,0.0254,28800.0],["1980-07-14",0.0254,0.029,0.0254,0.0254,64000.0],["1980-07-15",0.0272,0.029,0.0272,0.0272,86400.0],["1980-07-16",0.029,0.0308,0.029,0.029,27200.0],["1980-07-17",0.029,0.0326,0.029,0.029,248000.0],["1980-07-18",0.029,0.0326,0.029,0.029,83200.0],["1980-07-21",0.0326,0.0362,0.0326,0.0326,120000.0],["1980-07-22",0.0326,0.0362,0.0326,0.0326,166400.0],["1980-07-23",0.0326,0.0362,0.0326,0.0326,28800.0],["1980-07-24",0.0326,0.0362,0.0326,0.0326,92800.0],["1980-07-25",0.0326,0.0362,0.0326,0.0326,105600.0],["1980-07-28",0.0344,0.0362,0.0344,0.0344,246400.0],["1980-07-29",0.0362,0.0398,0.0362,0.0362,248000.0],["1980-07-30",0.0362,0.038,0.0362,0.0362,129600.0],["1980-07-31",0.0362,0.038,0.0362,0.0362,180800.0],["1980-08-01",0.0362,0.038,0.0362,0.0362,80000.0],["1980-08-04",0.0362,0.038,0.0326,0.0326,158400.0],["1980-08-05",0.0326,0.0344,0.0326,0.0326,161600.0],["1980-08-06",0.0326,0.0344,0.029,0.029,121600.0],["1980-08-07",0.0308,0.0344,0.0308,0.0308,200000.0],["1980-08-08",0.0308,0.0326,0.0272,0.0272,123200.0],["1980-08-11",0.0272,0.0326,0.0272,0.0272,179200.0],["1980-08-12",0.029,0.0326,0.029,0.029,32000.0],["1980-08-13",0.029,0.0326,0.0272,0.0272,78400.0],["1980-08-14",0.029,0.0326,0.029,0.029,68800.0],["1980-08-15",0.029,0.0326,0.029,0.029,216000.0],["1980-08-18",0.029,0.0308,0.029,0.029,252800.0],["1980-08-19",0.029,0.0308,0.029,0.029,168000.0],["1980-08-20",0.029,0.0308,0.0272,0.0272,102400.0],["1980-08-21",0.0272,0.0308,0.0272,0.0272,134400.0],["1980-08-22",0.0272,0.0308,0.0272,0.0272,153600.0],["1980-08-25",0.029,0.0308,0.029,0.029,140800.0],["1980-08-26",0.029,0.0308,0.0272,0.0272,88000.0],["1980-08-27",0.0272,0.0308,0.0272,0.0272,33600.0],["1980-08-28",0.029,0.0326,0.029,0.029,193600.0],["1980-08-29",0.0326,0.0362,0.0326,0.0326,321600.0],["1980-09-02",0.0435,0.0471,0.0435,0.0435,787200.0],["1980-09-03",0.0435,0.0453,0.0435,0.0435,1232000.0],["1980-09-04",0.0435,0.0435,0.0398,0.0398,904000.0],["1980-09-05",0.0398,0.0435,0.038,0.038,377600.0],["1980-09-08",0.038,0.038,0.0362,0.0362,316800.0],["1980-09-09",0.0362,0.038,0.0362,0.0362,342400.0],["1980-09-10",0.0362,0.038,0.0344,0.0344,124800.0],["1980-09-11",0.0344,0.038,0.0344,0.0344,102400.0],["1980-09-12",0.0362,0.038,0.0362,0.0362,171200.0],["1980-09-15",0.0362,0.038,0.0344,0.0344,108800.0],["1980-09-16",0.0362,0.0398,0.0362,0.0362,270400.0],["1980-09-17",0.038,0.0398,0.038,0.038,254400.0],["1980-09-18",0.038,0.0398,0.038,0.038,278400.0],["1980-09-19",0.038,0.0398,0.038,0.038,305600.0],["1980-09-22",0.038,0.0398,0.0362,0.0362,337600.0],["1980-09-23",0.0362,0.0398,0.0362,0.0362,94400.0],["1980-09-24",0.0362,0.0398,0.0362,0.0362,35200.0],["1980-09-25",0.0362,0.0398,0.0362,0.0362,147200.0],["1980-09-26",0.0362,0.038,0.0362,0.0362,104000.0],["1980-09-29",0.0362,0.038,0.0344,0.0344,177600.0],["1980-09-30",0.0344,0.0362,0.0344,0.0344,83200.0],["1980-10-01",0.0344,0.0362,0.0326,0.0326,366400.0],["1980-10-02",0.0326,0.0344,0.0326,0.0326,43200.0],["1980-10-03",0.0326,0.0344,0.0326,0.0326,64000.0],["1980-10-06",0.0326,0.0362,0.0326,0.0326,73600.0],["1980-10-07",0.0344,0.0362,0.0344,0.0344,128000.0],["1980-10-08",0.0344,0.0362,0.0344,0.0344,60800.0],["1980-10-09",0.0344,0.0362,0.0344,0.0344,94400.0],["1980-10-10",0.0344,0.0362,0.0344,0.0344,104000.0],["1980-10-13",0.0344,0.0362,0.0344,0.0344,326400.0],["1980-10-14",0.0344,0.0362,0.0344,0.0344,123200.0],["1980-10-15",0.0362,0.038,0.0362,0.0362,1206400.0],["1980-10-16",0.0435,0.0453,0.0435,0.0435,2312000.0],["1980-10-17",0.0471,0.0471,0.0471,0.0471,598400.0],["1980-10-20",0.0471,0.0471,0.0453,0.0453,531200.0],["1980-10-21",0.0453,0.0471,0.0453,0.0453,390400.0],["1980-10-22",0.0453,0.0453,0.0416,0.0416,651200.0],["1980-10-23",0.0416,0.0435,0.038,0.038,358400.0],["1980-10-24",0.038,0.0398,0.0362,0.0362,960000.0],["1980-10-27",0.0344,0.0344,0.0308,0.0308,1156800.0],["1980-10-28",0.0326,0.0362,0.0326,0.0326,5294400.0],["1980-10-29",0.0362,0.038,0.0362,0.0362,1043200.0],["1980-10-30",0.038,0.0398,0.038,0.038,1601600.0],["1980-10-31",0.0398,0.0416,0.0398,0.0398,2110400.0],["1980-11-03",0.0398,0.0416,0.0398,0.0398,1083200.0],["1980-11-05",0.0398,0.0416,0.038,0.038,892800.0],["1980-11-06",0.038,0.0398,0.0362,0.0362,414400.0],["1980-11-07",0.0362,0.0362,0.0344,0.0344,712000.0],["1980-11-10",0.0344,0.0344,0.0326,0.0326,456000.0],["1980-11-11",0.0326,0.0344,0.0326,0.0326,192000.0],["1980-11-12",0.0326,0.0344,0.0326,0.0326,363200.0],["1980-11-13",0.0326,0.0344,0.0326,0.0326,313600.0],["1980-11-14",0.0326,0.0344,0.0308,0.0308,731200.0],["1980-11-17",0.0308,0.0344,0.029,0.029,286400.0],["1980-11-18",0.0308,0.0326,0.0308,0.0308,356800.0],["1980-11-19",0.0308,0.0326,0.0308,0.0308,265600.0],["1980-11-20",0.0308,0.0344,0.0308,0.0308,489600.0],["1980-11-21",0.0308,0.0326,0.0308,0.0308,270400.0],["1980-11-24",0.0308,0.0326,0.0308,0.0308,124800.0],["1980-11-25",0.0308,0.0326,0.0308,0.0308,364800.0],["1980-11-26",0.0308,0.0326,0.0308,0.0308,384000.0],["1980-11-28",0.0308,0.0326,0.0308,0.0308,312000.0],["1980-12-01",0.0308,0.0308,0.029,0.029,384000.0],["1980-12-02",0.029,0.0308,0.0272,0.0272,160000.0],["1980-12-03",0.0272,0.0308,0.0272,0.0272,356800.0],["1980-12-04",0.0272,0.0308,0.0272,0.0272,560000.0],["1980-12-05",0.0272,0.029,0.0272,0.0272,440000.0],["1980-12-08",0.0272,0.029,0.0272,0.0272,1067200.0],["1980-12-09",0.0272,0.029,0.0272,0.0272,547200.0],["1980-12-10",0.0272,0.0272,0.0254,0.0254,3033600.0],["1980-12-11",0.0254,0.0272,0.0217,0.0217,436800.0],["1980-12-12",0.0217,0.0272,0.0217,0.0217,321600.0],["1980-12-15",0.0217,0.0272,0.0217,0.0217,520000.0],["1980-12-16",0.0217,0.0272,0.0217,0.0217,264000.0],["1980-12-17",0.0217,0.0272,0.0217,0.0217,195200.0],["1980-12-18",0.0217,0.0272,0.0217,0.0217,486400.0],["1980-12-19",0.0217,0.0272,0.0217,0.0217,315200.0],["1980-12-22",0.0217,0.0272,0.0217,0.0217,206400.0],["1980-12-23",0.0235,0.0272,0.0235,0.0235,264000.0],["1980-12-24",0.0254,0.0272,0.0254,0.0254,353600.0],["1980-12-26",0.0254,0.029,0.0254,0.0254,715200.0],["1980-12-29",0.0272,0.029,0.0272,0.0272,545600.0],["1980-12-30",0.0272,0.029,0.0272,0.0272,612800.0],["1980-12-31",0.0272,0.0308,0.0272,0.0272,497600.0],["1981-01-02",0.029,0.0308,0.029,0.029,481600.0],["1981-01-05",0.029,0.0308,0.029,0.029,508800.0],["1981-01-06",0.029,0.0308,0.029,0.029,3073600.0],["1981-01-07",0.029,0.0308,0.029,0.029,2763200.0],["1981-01-08",0.029,0.0308,0.029,0.029,1814400.0],["1981-01-09",0.0326,0.0344,0.0326,0.0326,4873600.0],["1981-01-12",0.0362,0.038,0.0362,0.0362,2889600.0],["1981-01-13",0.0362,0.038,0.0362,0.0362,2673600.0],["1981-01-14",0.0362,0.038,0.0362,0.0362,2572800.0],["1981-01-15",0.0362,0.038,0.0362,0.0362,875200.0],["1981-01-16",0.0362,0.038,0.0362,0.0362,620800.0],["1981-01-19",0.0362,0.038,0.0362,0.0362,1336000.0],["1981-01-20",0.0362,0.0362,0.0344,0.0344,1014400.0],["1981-01-21",0.0326,0.0326,0.0308,0.0308,628800.0],["1981-01-22",0.0308,0.0326,0.0308,0.0308,1158400.0],["1981-01-23",0.0308,0.0344,0.0308,0.0308,864000.0],["1981-01-26",0.0308,0.0326,0.0308,0.0308,720000.0],["1981-01-27",0.0308,0.0326,0.0308,0.0308,300800.0],["1981-01-28",0.0308,0.0308,0.029,0.029,590400.0],["1981-01-29",0.029,0.0308,0.029,0.029,265600.0],["1981-01-30",0.029,0.0308,0.029,0.029,283200.0],["1981-02-02",0.029,0.029,0.0272,0.0272,523200.0],["1981-02-03",0.0272,0.029,0.0272,0.0272,1344000.0],["1981-02-04",0.0272,0.029,0.0272,0.0272,363200.0],["1981-02-05",0.0326,0.0344,0.0326,0.0326,4382400.0],["1981-02-06",0.0344,0.0362,0.0344,0.0344,3572800.0],["1981-02-09",0.0308,0.0308,0.029,0.029,2345600.0],["1981-02-10",0.0308,0.0344,0.0308,0.0308,760000.0],["1981-02-11",0.0326,0.0344,0.0326,0.0326,553600.0],["1981-02-12",0.0326,0.0344,0.0326,0.0326,444800.0],["1981-02-13",0.0326,0.0344,0.0326,0.0326,1033600.0],["1981-02-17",0.0326,0.0344,0.0326,0.0326,598400.0],["1981-02-18",0.0326,0.0344,0.0326,0.0326,632000.0],["1981-02-19",0.0326,0.0344,0.0326,0.0326,1163200.0],["1981-02-20",0.0326,0.0326,0.0308,0.0308,276800.0],["1981-02-23",0.0308,0.0326,0.0308,0.0308,328000.0],["1981-02-24",0.0308,0.0326,0.0308,0.0308,203200.0],["1981-02-25",0.0308,0.0308,0.029,0.029,659200.0],["1981-02-26",0.029,0.0308,0.029,0.029,329600.0],["1981-02-27",0.029,0.0308,0.029,0.029,376000.0],["1981-03-02",0.029,0.0308,0.029,0.029,793600.0],["1981-03-03",0.029,0.0326,0.029,0.029,995200.0],["1981-03-04",0.029,0.0308,0.029,0.029,288000.0],["1981-03-05",0.029,0.0308,0.029,0.029,1436800.0],["1981-03-06",0.029,0.0308,0.029,0.029,225600.0],["1981-03-09",0.029,0.0308,0.029,0.029,278400.0],["1981-03-10",0.029,0.0308,0.029,0.029,160000.0],["1981-03-11",0.029,0.0308,0.029,0.029,187200.0],["1981-03-12",0.029,0.0308,0.029,0.029,160000.0],["1981-03-13",0.029,0.0308,0.029,0.029,211200.0],["1981-03-16",0.029,0.0308,0.029,0.029,99200.0],["1981-03-17",0.029,0.0308,0.029,0.029,201600.0],["1981-03-18",0.029,0.0308,0.029,0.029,1128000.0],["1981-03-19",0.029,0.029,0.0272,0.0272,510400.0],["1981-03-20",0.0272,0.029,0.0254,0.0254,337600.0],["1981-03-23",0.0254,0.029,0.0254,0.0254,260800.0],["1981-03-24",0.0254,0.029,0.0254,0.0254,332800.0],["1981-03-25",0.0254,0.029,0.0254,0.0254,160000.0],["1981-03-26",0.0254,0.029,0.0254,0.0254,180800.0],["1981-03-27",0.0254,0.029,0.0254,0.0254,648000.0],["1981-03-30",0.0254,0.029,0.0254,0.0254,452800.0],["1981-03-31",0.0254,0.029,0.0254,0.0254,344000.0],["1981-04-01",0.0254,0.029,0.0254,0.0254,516800.0],["1981-04-02",0.0272,0.029,0.0272,0.0272,328000.0],["1981-04-03",0.0272,0.029,0.0272,0.0272,649600.0],["1981-04-06",0.0272,0.0272,0.0254,0.0254,131200.0],["1981-04-07",0.0254,0.0272,0.0254,0.0254,644800.0],["1981-04-08",0.0254,0.0272,0.0254,0.0254,246400.0],["1981-04-09",0.0254,0.0272,0.0254,0.0254,596800.0],["1981-04-10",0.0254,0.0272,0.0254,0.0254,60800.0],["1981-04-13",0.0254,0.0272,0.0254,0.0254,129600.0],["1981-04-14",0.0254,0.0254,0.0235,0.0235,977600.0],["1981-04-15",0.0254,0.0254,0.0254,0.0254,329600.0],["1981-04-16",0.0254,0.0272,0.0254,0.0254,1296000.0],["1981-04-20",0.0254,0.0272,0.0235,0.0235,238400.0],["1981-04-21",0.0235,0.0272,0.0235,0.0235,196800.0],["1981-04-22",0.0254,0.0272,0.0254,0.0254,211200.0],["1981-04-23",0.0254,0.0254,0.0235,0.0235,385600.0],["1981-04-24",0.0235,0.0272,0.0235,0.0235,201600.0],["1981-04-27",0.0235,0.0272,0.0235,0.0235,155200.0],["1981-04-28",0.0235,0.0272,0.0235,0.0235,169600.0],["1981-04-29",0.0235,0.0254,0.0217,0.0217,49600.0],["1981-04-30",0.0235,0.0272,0.0235,0.0235,584000.0],["1981-05-01",0.0235,0.0254,0.0235,0.0235,321600.0],["1981-05-04",0.0235,0.0235,0.0217,0.0217,736000.0],["1981-05-05",0.0235,0.0254,0.0235,0.0235,123200.0],["1981-05-06",0.0235,0.0254,0.0217,0.0217,134400.0],["1981-05-07",0.0217,0.0254,0.0217,0.0217,28800.0],["1981-05-08",0.0217,0.0235,0.0217,0.0217,203200.0],["1981-05-11",0.0217,0.0254,0.0217,0.0217,84800.0],["1981-05-12",0.0217,0.0254,0.0217,0.0217,57600.0],["1981-05-13",0.0217,0.0235,0.0217,0.0217,12800.0],["1981-05-14",0.0217,0.0235,0.0217,0.0217,308800.0],["1981-05-15",0.0217,0.0235,0.0217,0.0217,108800.0],["1981-05-18",0.0217,0.0254,0.0217,0.0217,622400.0],["1981-05-19",0.0217,0.0254,0.0217,0.0217,198400.0],["1981-05-20",0.0217,0.0254,0.0217,0.0217,211200.0],["1981-05-21",0.0217,0.0254,0.0217,0.0217,622400.0],["1981-05-22",0.0217,0.0254,0.0217,0.0217,102400.0],["1981-05-26",0.0217,0.0235,0.0217,0.0217,120000.0],["1981-05-27",0.0217,0.0235,0.0217,0.0217,120000.0],["1981-05-28",0.0217,0.0235,0.0217,0.0217,177600.0],["1981-05-29",0.0217,0.0235,0.0217,0.0217,192000.0],["1981-06-01",0.0217,0.0235,0.0217,0.0217,558400.0],["1981-06-02",0.0217,0.0235,0.0217,0.0217,292800.0],["1981-06-03",0.0217,0.0217,0.0199,0.0199,566400.0],["1981-06-04",0.0199,0.0217,0.0199,0.0199,33600.0],["1981-06-05",0.0217,0.0235,0.0217,0.0217,513600.0],["1981-06-08",0.0217,0.0235,0.0199,0.0199,153600.0],["1981-06-09",0.0199,0.0235,0.0199,0.0199,22400.0],["1981-06-10",0.0199,0.0235,0.0199,0.0199,198400.0],["1981-06-11",0.0199,0.0235,0.0199,0.0199,577600.0],["1981-06-12",0.0199,0.0235,0.0199,0.0199,67200.0],["1981-06-15",0.0235,0.0254,0.0235,0.0235,284800.0],["1981-06-16",0.0235,0.0254,0.0235,0.0235,878400.0],["1981-06-17",0.0235,0.0254,0.0235,0.0235,497600.0],["1981-06-18",0.0235,0.0254,0.0235,0.0235,1000000.0],["1981-06-19",0.0235,0.0254,0.0235,0.0235,49600.0],["1981-06-22",0.0235,0.0254,0.0217,0.0217,252800.0],["1981-06-23",0.0217,0.0254,0.0217,0.0217,195200.0],["1981-06-24",0.0217,0.0235,0.0217,0.0217,35200.0],["1981-06-25",0.0217,0.0235,0.0217,0.0217,195200.0],["1981-06-26",0.0217,0.0235,0.0217,0.0217,347200.0],["1981-06-29",0.0217,0.0217,0.0199,0.0199,563200.0],["1981-06-30",0.0199,0.0217,0.0181,0.0181,369600.0],["1981-07-01",0.0181,0.0217,0.0181,0.0181,164800.0],["1981-07-02",0.0181,0.0217,0.0181,0.0181,70400.0],["1981-07-06",0.0181,0.0217,0.0181,0.0181,64000.0],["1981-07-07",0.0181,0.0217,0.0181,0.0181,35200.0],["1981-07-08",0.0181,0.0217,0.0181,0.0181,89600.0],["1981-07-09",0.0181,0.0199,0.0181,0.0181,140800.0],["1981-07-10",0.0181,0.0199,0.0181,0.0181,89600.0],["1981-07-13",0.0181,0.0199,0.0181,0.0181,52800.0],["1981-07-14",0.0181,0.0199,0.0163,0.0163,1035200.0],["1981-07-15",0.0163,0.0199,0.0163,0.0163,1235200.0],["1981-07-16",0.0181,0.0199,0.0181,0.0181,235200.0],["1981-07-17",0.0181,0.0199,0.0181,0.0181,272000.0],["1981-07-20",0.0181,0.0199,0.0181,0.0181,203200.0],["1981-07-21",0.0181,0.0181,0.0163,0.0163,620800.0],["1981-07-22",0.0163,0.0181,0.0154,0.0154,921600.0],["1981-07-23",0.0154,0.0181,0.0154,0.0154,486400.0],["1981-07-24",0.0154,0.0163,0.0145,0.0145,256000.0],["1981-07-27",0.0154,0.0163,0.0154,0.0154,177600.0],["1981-07-28",0.0154,0.0163,0.0145,0.0145,1150400.0],["1981-07-29",0.0145,0.0163,0.0145,0.0145,91200.0],["1981-07-30",0.0145,0.0163,0.0145,0.0145,25600.0],["1981-07-31",0.0145,0.0163,0.0145,0.0145,180800.0],["1981-08-03",0.0145,0.0163,0.0145,0.0145,9600.0],["1981-08-04",0.0145,0.0163,0.0145,0.0145,88000.0],["1981-08-05",0.0145,0.0163,0.0145,0.0145,46400.0],["1981-08-06",0.0145,0.0163,0.0145,0.0145,78400.0],["1981-08-07",0.0145,0.0163,0.0145,0.0145,160000.0],["1981-08-10",0.0145,0.0145,0.0145,0.0145,0.0],["1981-08-11",0.0145,0.0163,0.0145,0.0145,169600.0],["1981-08-12",0.0145,0.0163,0.0145,0.0145,41600.0],["1981-08-13",0.0145,0.0163,0.0145,0.0145,248000.0],["1981-08-14",0.0145,0.0163,0.0127,0.0127,1092800.0],["1981-08-17",0.0127,0.0163,0.0127,0.0127,92800.0],["1981-08-18",0.0127,0.0163,0.0127,0.0127,126400.0],["1981-08-19",0.0127,0.0163,0.0127,0.0127,68800.0],["1981-08-20",0.0127,0.0163,0.0127,0.0127,24000.0],["1981-08-21",0.0127,0.0163,0.0127,0.0127,195200.0],["1981-08-24",0.0127,0.0163,0.0127,0.0127,542400.0],["1981-08-25",0.0127,0.0163,0.0127,0.0127,472000.0],["1981-08-26",0.0127,0.0145,0.0127,0.0127,20800.0],["1981-08-27",0.0127,0.0145,0.0127,0.0127,65600.0],["1981-08-28",0.0127,0.0145,0.0127,0.0127,57600.0],["1981-08-31",0.0127,0.0145,0.0127,0.0127,208000.0],["1981-09-01",0.0127,0.0145,0.0127,0.0127,32000.0],["1981-09-02",0.0127,0.0145,0.0118,0.0118,16000.0],["1981-09-03",0.0127,0.0145,0.0127,0.0127,688000.0],["1981-09-04",0.0127,0.0145,0.0127,0.0127,563200.0],["1981-09-08",0.0127,0.0145,0.0127,0.0127,68800.0],["1981-09-09",0.0127,0.0145,0.0127,0.0127,124800.0],["1981-09-10",0.0145,0.0163,0.0145,0.0145,680000.0],["1981-09-11",0.0145,0.0163,0.0145,0.0145,497600.0],["1981-09-14",0.0154,0.0172,0.0154,0.0154,324800.0],["1981-09-15",0.0163,0.0172,0.0163,0.0163,267200.0],["1981-09-16",0.0163,0.0163,0.0145,0.0145,672000.0],["1981-09-17",0.0145,0.0163,0.0145,0.0145,121600.0],["1981-09-18",0.0145,0.0163,0.0118,0.0118,201600.0],["1981-09-21",0.0118,0.0163,0.0118,0.0118,108800.0],["1981-09-22",0.0118,0.0163,0.0118,0.0118,336000.0],["1981-09-23",0.0118,0.0163,0.0118,0.0118,56000.0],["1981-09-24",0.0127,0.0163,0.0127,0.0127,110400.0],["1981-09-25",0.0127,0.0163,0.0118,0.0118,91200.0],["1981-09-28",0.0118,0.0163,0.0118,0.0118,44800.0],["1981-09-29",0.0127,0.0163,0.0127,0.0127,145600.0],["1981-09-30",0.0127,0.0163,0.0127,0.0127,329600.0],["1981-10-01",0.0127,0.0163,0.0127,0.0127,206400.0],["1981-10-02",0.0127,0.0163,0.0127,0.0127,265600.0],["1981-10-05",0.0127,0.0163,0.0127,0.0127,52800.0],["1981-10-06",0.0127,0.0163,0.0127,0.0127,382400.0],["1981-10-07",0.0127,0.0163,0.0127,0.0127,48000.0],["1981-10-08",0.0127,0.0163,0.0127,0.0127,22400.0],["1981-10-09",0.0127,0.0163,0.0127,0.0127,56000.0],["1981-10-12",0.0127,0.0163,0.0127,0.0127,14400.0],["1981-10-13",0.0127,0.0145,0.0127,0.0127,374400.0],["1981-10-14",0.0127,0.0145,0.0127,0.0127,131200.0],["1981-10-15",0.0127,0.0145,0.0127,0.0127,424000.0],["1981-10-16",0.0127,0.0145,0.0127,0.0127,1158400.0],["1981-10-19",0.0127,0.0136,0.0127,0.0127,115200.0],["1981-10-20",0.0127,0.0136,0.0127,0.0127,664000.0],["1981-10-21",0.0127,0.0145,0.0127,0.0127,1008000.0],["1981-10-22",0.0127,0.0145,0.0127,0.0127,136000.0],["1981-10-23",0.0127,0.0145,0.0127,0.0127,513600.0],["1981-10-26",0.0127,0.0145,0.0127,0.0127,921600.0],["1981-10-27",0.0127,0.0136,0.0127,0.0127,153600.0],["1981-10-28",0.0127,0.0145,0.0127,0.0127,1792000.0],["1981-10-29",0.0136,0.0163,0.0136,0.0136,1576000.0],["1981-10-30",0.0154,0.0199,0.0154,0.0154,3993600.0],["1981-11-02",0.0163,0.0199,0.0163,0.0163,684800.0],["1981-11-03",0.019,0.0217,0.019,0.019,2446400.0],["1981-11-04",0.0208,0.0217,0.0208,0.0208,1091200.0],["1981-11-05",0.0217,0.0235,0.0217,0.0217,3078400.0],["1981-11-06",0.0217,0.0235,0.0199,0.0199,2316800.0],["1981-11-09",0.0199,0.0217,0.0199,0.0199,520000.0],["1981-11-10",0.0199,0.0199,0.0181,0.0181,1177600.0],["1981-11-11",0.0181,0.0199,0.0181,0.0181,411200.0],["1981-11-12",0.019,0.0217,0.019,0.019,819200.0],["1981-11-13",0.019,0.0217,0.019,0.019,700800.0],["1981-11-16",0.019,0.0208,0.019,0.019,313600.0],["1981-11-17",0.019,0.0217,0.019,0.019,424000.0],["1981-11-18",0.019,0.0217,0.019,0.019,563200.0],["1981-11-19",0.0235,0.0254,0.0235,0.0235,2214400.0],["1981-11-20",0.0254,0.0281,0.0254,0.0254,2638400.0],["1981-11-23",0.0254,0.0272,0.0235,0.0235,691200.0],["1981-11-24",0.0272,0.0281,0.0272,0.0272,1691200.0],["1981-11-25",0.0272,0.029,0.0254,0.0254,968000.0],["1981-11-27",0.0254,0.029,0.0254,0.0254,233600.0],["1981-11-30",0.0254,0.0281,0.0254,0.0254,366400.0],["1981-12-01",0.0254,0.0272,0.0235,0.0235,630400.0],["1981-12-02",0.0235,0.0263,0.0235,0.0235,1196800.0],["1981-12-03",0.0272,0.029,0.0272,0.0272,939200.0],["1981-12-04",0.029,0.0308,0.029,0.029,2283200.0],["1981-12-07",0.029,0.0299,0.0272,0.0272,1886400.0],["1981-12-08",0.0272,0.029,0.0272,0.0272,872000.0],["1981-12-09",0.0272,0.0272,0.0263,0.0263,968000.0],["1981-12-10",0.0263,0.0272,0.0254,0.0254,2168000.0],["1981-12-11",0.0272,0.0299,0.0272,0.0272,1124800.0],["1981-12-14",0.0272,0.029,0.0263,0.0263,395200.0],["1981-12-15",0.0263,0.029,0.0263,0.0263,113600.0],["1981-12-16",0.0263,0.029,0.0263,0.0263,470400.0],["1981-12-17",0.0263,0.0299,0.0263,0.0263,748800.0],["1981-12-18",0.0281,0.0308,0.0281,0.0281,737600.0],["1981-12-21",0.0281,0.0281,0.0254,0.0254,1489600.0],["1981-12-22",0.0263,0.0281,0.0263,0.0263,483200.0],["1981-12-23",0.0272,0.029,0.0272,0.0272,950400.0],["1981-12-24",0.0272,0.029,0.0272,0.0272,856000.0],["1981-12-28",0.0272,0.029,0.0272,0.0272,123200.0],["1981-12-29",0.0272,0.0281,0.0272,0.0272,540800.0],["1981-12-30",0.0272,0.029,0.0272,0.0272,464000.0],["1981-12-31",0.029,0.0308,0.029,0.029,1235200.0],["1982-01-04",0.029,0.0308,0.029,0.029,1204800.0],["1982-01-05",0.029,0.0299,0.0281,0.0281,1195200.0],["1982-01-06",0.0281,0.0308,0.0281,0.0281,134400.0],["1982-01-07",0.029,0.0299,0.029,0.029,507200.0],["1982-01-08",0.029,0.0308,0.029,0.029,772800.0],["1982-01-11",0.0308,0.0317,0.0308,0.0308,924800.0],["1982-01-12",0.029,0.029,0.0281,0.0281,518400.0],["1982-01-13",0.029,0.0308,0.029,0.029,2776000.0],["1982-01-14",0.0299,0.0317,0.0299,0.0299,1576000.0],["1982-01-15",0.0299,0.0317,0.0299,0.0299,1516800.0],["1982-01-18",0.0299,0.0308,0.0299,0.0299,1881600.0],["1982-01-19",0.0299,0.0317,0.0299,0.0299,2664000.0],["1982-01-20",0.0308,0.0326,0.0308,0.0308,2102400.0],["1982-01-21",0.0308,0.0326,0.0308,0.0308,524800.0],["1982-01-22",0.0308,0.0317,0.0308,0.0308,1468800.0],["1982-01-25",0.0308,0.0308,0.0299,0.0299,734400.0],["1982-01-26",0.0299,0.0308,0.0299,0.0299,249600.0],["1982-01-27",0.0299,0.0308,0.0299,0.0299,108800.0],["1982-01-28",0.0299,0.0308,0.0299,0.0299,913600.0],["1982-01-29",0.0299,0.0308,0.029,0.029,409600.0],["1982-02-01",0.029,0.0299,0.029,0.029,270400.0],["1982-02-02",0.029,0.0299,0.0281,0.0281,1662400.0],["1982-02-03",0.0281,0.029,0.0272,0.0272,958400.0],["1982-02-04",0.0272,0.029,0.0272,0.0272,804800.0],["1982-02-05",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-08",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-09",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-10",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-11",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-12",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-16",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-17",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-18",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-19",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-22",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-23",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-24",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-25",0.0272,0.0272,0.0272,0.0272,0.0],["1982-02-26",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-01",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-02",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-03",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-04",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-05",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-08",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-09",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-10",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-11",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-12",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-15",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-16",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-17",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-18",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-19",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-22",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-23",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-24",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-25",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-26",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-29",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-30",0.0272,0.0272,0.0272,0.0272,0.0],["1982-03-31",0.0272,0.0272,0.0272,0.0272,0.0],["1982-04-01",0.0543,0.0579,0.0543,0.0543,360000.0],["1982-04-02",0.0543,0.0561,0.0525,0.0525,683200.0],["1982-04-05",0.0525,0.0543,0.0525,0.0525,593600.0],["1982-04-06",0.0525,0.0525,0.0507,0.0507,654400.0],["1982-04-07",0.0507,0.0507,0.0489,0.0489,1888000.0],["1982-04-08",0.0489,0.0489,0.048,0.048,1241600.0],["1982-04-12",0.048,0.0489,0.0453,0.0453,708800.0],["1982-04-13",0.0453,0.0453,0.0435,0.0435,795200.0],["1982-04-14",0.0453,0.0489,0.0453,0.0453,1836800.0],["1982-04-15",0.0471,0.0489,0.0471,0.0471,249600.0],["1982-04-16",0.0489,0.0507,0.0489,0.0489,507200.0],["1982-04-19",0.0489,0.0489,0.0471,0.0471,808000.0],["1982-04-20",0.0471,0.0489,0.0435,0.0435,395200.0],["1982-04-21",0.0453,0.0489,0.0453,0.0453,604800.0],["1982-04-22",0.0453,0.0471,0.0453,0.0453,505600.0],["1982-04-23",0.0453,0.0471,0.0453,0.0453,380800.0],["1982-04-26",0.0453,0.0471,0.0453,0.0453,150400.0],["1982-04-27",0.0453,0.0471,0.0453,0.0453,489600.0],["1982-04-28",0.0435,0.0435,0.0416,0.0416,1740800.0],["1982-04-29",0.0416,0.0435,0.0416,0.0416,225600.0],["1982-04-30",0.0416,0.0435,0.0416,0.0416,417600.0],["1982-05-03",0.0416,0.0416,0.0398,0.0398,425600.0],["1982-05-04",0.0398,0.0416,0.0398,0.0398,931200.0],["1982-05-05",0.0398,0.0416,0.0398,0.0398,908800.0],["1982-05-06",0.0398,0.0416,0.0398,0.0398,673600.0],["1982-05-07",0.038,0.038,0.0362,0.0362,540800.0],["1982-05-10",0.0362,0.038,0.0362,0.0362,705600.0],["1982-05-11",0.0362,0.038,0.0362,0.0362,508800.0],["1982-05-12",0.0362,0.038,0.0362,0.0362,1331200.0],["1982-05-13",0.0362,0.038,0.0362,0.0362,987200.0],["1982-05-14",0.038,0.0398,0.038,0.038,1339200.0],["1982-05-17",0.038,0.0398,0.038,0.038,84800.0],["1982-05-18",0.038,0.0398,0.038,0.038,508800.0],["1982-05-19",0.038,0.0398,0.038,0.038,529600.0],["1982-05-20",0.038,0.0398,0.038,0.038,748800.0],["1982-05-21",0.0398,0.0416,0.0398,0.0398,1110400.0],["1982-05-24",0.0398,0.0416,0.0398,0.0398,449600.0],["1982-05-25",0.0398,0.0398,0.038,0.038,996800.0],["1982-05-26",0.1449,0.1521,0.1449,0.1449,361600.0],["1982-05-27",0.1449,0.1485,0.1449,0.1449,428800.0],["1982-05-28",0.1449,0.1485,0.1449,0.1449,212800.0],["1982-06-01",0.1449,0.1449,0.1412,0.1412,145600.0],["1982-06-02",0.1412,0.1412,0.1376,0.1376,211200.0],["1982-06-03",0.1376,0.1412,0.1376,0.1376,105600.0],["1982-06-04",0.1376,0.1412,0.1376,0.1376,14400.0],["1982-06-07",0.1376,0.1376,0.134,0.134,204800.0],["1982-06-08",0.134,0.1376,0.134,0.134,51200.0],["1982-06-09",0.134,0.134,0.1268,0.1268,137600.0],["1982-06-10",0.1268,0.1304,0.1268,0.1268,52800.0],["1982-06-11",0.1268,0.1268,0.1195,0.1195,144000.0],["1982-06-14",0.1195,0.1231,0.1159,0.1159,139200.0],["1982-06-15",0.1159,0.1159,0.1123,0.1123,251200.0],["1982-06-16",0.1123,0.1159,0.1123,0.1123,116800.0],["1982-06-17",0.1086,0.1086,0.105,0.105,168000.0],["1982-06-18",0.105,0.105,0.1014,0.1014,88000.0],["1982-06-21",0.1014,0.1014,0.0978,0.0978,337600.0],["1982-06-22",0.105,0.1086,0.105,0.105,345600.0],["1982-06-23",0.1123,0.1159,0.1123,0.1123,308800.0],["1982-06-24",0.1123,0.1195,0.1123,0.1123,219200.0],["1982-06-25",0.1159,0.1195,0.1159,0.1159,60800.0],["1982-06-28",0.1159,0.1195,0.1159,0.1159,91200.0],["1982-06-29",0.1159,0.1159,0.1123,0.1123,64000.0],["1982-06-30",0.1123,0.1159,0.1123,0.1123,67200.0],["1982-07-01",0.1123,0.1159,0.1123,0.1123,70400.0],["1982-07-02",0.1123,0.1159,0.1123,0.1123,16000.0],["1982-07-06",0.1123,0.1159,0.1086,0.1086,14400.0],["1982-07-07",0.1086,0.1123,0.105,0.105,110400.0],["1982-07-08",0.105,0.105,0.0978,0.0978,163200.0],["1982-07-09",0.105,0.1086,0.105,0.105,161600.0],["1982-07-12",0.105,0.1086,0.105,0.105,97600.0],["1982-07-13",0.105,0.105,0.1014,0.1014,115200.0],["1982-07-14",0.1014,0.105,0.1014,0.1014,16000.0],["1982-07-15",0.1014,0.105,0.1014,0.1014,54400.0],["1982-07-16",0.1014,0.1014,0.0978,0.0978,97600.0],["1982-07-19",0.1014,0.105,0.1014,0.1014,86400.0],["1982-07-20",0.1014,0.105,0.1014,0.1014,33600.0],["1982-07-21",0.1014,0.105,0.1014,0.1014,3200.0],["1982-07-22",0.1014,0.105,0.1014,0.1014,91200.0],["1982-07-23",0.105,0.1086,0.105,0.105,280000.0],["1982-07-26",0.105,0.1086,0.105,0.105,182400.0],["1982-07-27",0.105,0.1086,0.105,0.105,44800.0],["1982-07-28",0.105,0.1086,0.105,0.105,580800.0],["1982-07-29",0.105,0.105,0.1014,0.1014,385600.0],["1982-07-30",0.1014,0.105,0.1014,0.1014,248000.0],["1982-08-02",0.1014,0.105,0.0978,0.0978,129600.0],["1982-08-03",0.0978,0.1014,0.0978,0.0978,425600.0],["1982-08-04",0.0978,0.0996,0.0978,0.0978,1401600.0],["1982-08-05",0.0978,0.0978,0.0942,0.0942,816000.0],["1982-08-06",0.0942,0.0978,0.0942,0.0942,176000.0],["1982-08-09",0.0942,0.0942,0.0905,0.0905,644800.0],["1982-08-10",0.0905,0.0942,0.0905,0.0905,363200.0],["1982-08-11",0.0905,0.0942,0.0905,0.0905,340800.0],["1982-08-12",0.0905,0.0942,0.0905,0.0905,99200.0],["1982-08-13",0.0905,0.0942,0.0905,0.0905,780800.0],["1982-08-16",0.0942,0.0978,0.0942,0.0942,694400.0],["1982-08-17",0.0978,0.1014,0.0978,0.0978,948800.0],["1982-08-18",0.0978,0.1014,0.0978,0.0978,230400.0],["1982-08-19",0.1014,0.105,0.1014,0.1014,464000.0],["1982-08-20",0.1014,0.105,0.1014,0.1014,464000.0],["1982-08-23",0.1014,0.105,0.1014,0.1014,198400.0],["1982-08-24",0.1014,0.1014,0.0978,0.0978,363200.0],["1982-08-25",0.0978,0.1014,0.0942,0.0942,393600.0],["1982-08-26",0.0942,0.0942,0.0905,0.0905,270400.0],["1982-08-27",0.0942,0.0978,0.0942,0.0942,456000.0],["1982-08-30",0.0942,0.0978,0.0942,0.0942,107200.0],["1982-08-31",0.0942,0.0978,0.0942,0.0942,137600.0],["1982-09-01",0.0942,0.0978,0.0942,0.0942,240000.0],["1982-09-02",0.0942,0.0978,0.0942,0.0942,137600.0],["1982-09-03",0.0942,0.0978,0.0942,0.0942,348800.0],["1982-09-07",0.0924,0.0924,0.0869,0.0869,404800.0],["1982-09-08",0.0869,0.0924,0.0869,0.0869,116800.0],["1982-09-09",0.0905,0.0924,0.0905,0.0905,380800.0],["1982-09-10",0.0905,0.0905,0.0869,0.0869,544000.0],["1982-09-13",0.0869,0.0942,0.0869,0.0869,105600.0],["1982-09-14",0.0887,0.0924,0.0887,0.0887,128000.0],["1982-09-15",0.0887,0.0924,0.0887,0.0887,340800.0],["1982-09-16",0.0887,0.0924,0.0887,0.0887,339200.0],["1982-09-17",0.0924,0.0942,0.0924,0.0924,1046400.0],["1982-09-20",0.105,0.1086,0.105,0.105,1324800.0],["1982-09-21",0.1159,0.1195,0.1159,0.1159,1156800.0],["1982-09-22",0.1159,0.1231,0.1159,0.1159,1193600.0],["1982-09-23",0.1159,0.1195,0.1159,0.1159,761600.0],["1982-09-24",0.1195,0.1268,0.1195,0.1195,369600.0],["1982-09-27",0.1231,0.1268,0.1231,0.1231,553600.0],["1982-09-28",0.1304,0.134,0.1304,0.1304,1121600.0],["1982-09-29",0.1304,0.1304,0.1286,0.1286,633600.0],["1982-09-30",0.1268,0.1268,0.1195,0.1195,800000.0],["1982-10-01",0.1195,0.1268,0.1195,0.1195,185600.0],["1982-10-04",0.1195,0.1268,0.1195,0.1195,78400.0],["1982-10-05",0.1195,0.1195,0.1123,0.1123,281600.0],["1982-10-06",0.1123,0.1159,0.1123,0.1123,340800.0],["1982-10-07",0.1195,0.1231,0.1195,0.1195,752000.0],["1982-10-08",0.1195,0.1268,0.1195,0.1195,699200.0],["1982-10-11",0.1231,0.1268,0.1231,0.1231,780800.0],["1982-10-12",0.1231,0.1268,0.1231,0.1231,326400.0],["1982-10-13",0.134,0.1412,0.134,0.134,830400.0],["1982-10-14",0.134,0.1376,0.134,0.134,478400.0],["1982-10-15",0.134,0.1376,0.134,0.134,270400.0],["1982-10-18",0.134,0.1376,0.134,0.134,1097600.0],["1982-10-19",0.134,0.134,0.1268,0.1268,350400.0],["1982-10-20",0.1304,0.134,0.1304,0.1304,785600.0],["1982-10-21",0.134,0.1376,0.134,0.134,553600.0],["1982-10-22",0.1485,0.1521,0.1485,0.1485,1097600.0],["1982-10-25",0.1485,0.1485,0.1449,0.1449,849600.0],["1982-10-26",0.1449,0.1449,0.1394,0.1394,363200.0],["1982-10-27",0.1485,0.1521,0.1485,0.1485,692800.0],["1982-10-28",0.1557,0.1593,0.1557,0.1557,883200.0],["1982-10-29",0.1919,0.1956,0.1919,0.1919,1505600.0],["1982-11-01",0.2028,0.2101,0.2028,0.2028,1665600.0],["1982-11-02",0.1992,0.1992,0.1956,0.1956,1825600.0],["1982-11-03",0.1956,0.1992,0.1919,0.1919,812800.0],["1982-11-04",0.2028,0.2064,0.2028,0.2028,1608000.0],["1982-11-05",0.2064,0.2101,0.2064,0.2064,529600.0],["1982-11-08",0.2173,0.2245,0.2173,0.2173,747200.0],["1982-11-09",0.2354,0.2426,0.2354,0.2354,1622400.0],["1982-11-10",0.2318,0.2318,0.2282,0.2282,1715200.0],["1982-11-11",0.2282,0.2318,0.2282,0.2282,649600.0],["1982-11-12",0.2282,0.2318,0.2282,0.2282,707200.0],["1982-11-15",0.2245,0.2245,0.2209,0.2209,1353600.0],["1982-11-16",0.2101,0.2101,0.2064,0.2064,912000.0],["1982-11-17",0.2064,0.2101,0.2064,0.2064,764800.0],["1982-11-18",0.2064,0.2101,0.2064,0.2064,179200.0],["1982-11-19",0.2101,0.2137,0.2101,0.2101,264000.0],["1982-11-22",0.2101,0.2101,0.2028,0.2028,587200.0],["1982-11-23",0.2028,0.2101,0.2028,0.2028,347200.0],["1982-11-24",0.2064,0.2101,0.2064,0.2064,534400.0],["1982-11-26",0.2101,0.2173,0.2101,0.2101,257600.0],["1982-11-29",0.2463,0.2499,0.2463,0.2463,1305600.0],["1982-11-30",0.2535,0.2571,0.2535,0.2535,1305600.0],["1982-12-01",0.2716,0.2752,0.2716,0.2716,1568000.0],["1982-12-02",0.2716,0.2752,0.268,0.268,718400.0],["1982-12-03",0.2752,0.2825,0.2752,0.2752,844800.0],["1982-12-06",0.2752,0.2825,0.2752,0.2752,348800.0],["1982-12-07",0.2789,0.2825,0.2789,0.2789,705600.0],["1982-12-08",0.2789,0.2825,0.2752,0.2752,723200.0],["1982-12-09",0.2752,0.2789,0.2752,0.2752,476800.0],["1982-12-10",0.2535,0.2535,0.2499,0.2499,1187200.0],["1982-12-13",0.2463,0.2463,0.239,0.239,827200.0],["1982-12-14",0.2282,0.2282,0.2209,0.2209,800000.0],["1982-12-15",0.2209,0.2245,0.2209,0.2209,723200.0],["1982-12-16",0.2318,0.2354,0.2318,0.2318,515200.0],["1982-12-17",0.2535,0.2571,0.2535,0.2535,881600.0],["1982-12-20",0.2463,0.2463,0.239,0.239,320000.0],["1982-12-21",0.2499,0.2571,0.2499,0.2499,854400.0],["1982-12-22",0.2499,0.2571,0.2499,0.2499,452800.0],["1982-12-23",0.2499,0.2499,0.239,0.239,376000.0],["1982-12-27",0.2426,0.2499,0.2426,0.2426,275200.0],["1982-12-28",0.2426,0.2463,0.239,0.239,331200.0],["1982-12-29",0.239,0.2463,0.239,0.239,784000.0],["1982-12-30",0.2318,0.2318,0.2282,0.2282,155200.0],["1982-12-31",0.2245,0.2245,0.2173,0.2173,820800.0],["1983-01-03",0.2209,0.2245,0.2209,0.2209,254400.0],["1983-01-04",0.2209,0.2245,0.2209,0.2209,244800.0],["1983-01-05",0.2318,0.2354,0.2318,0.2318,345600.0],["1983-01-06",0.2426,0.2463,0.2426,0.2426,417600.0],["1983-01-07",0.2426,0.2499,0.2426,0.2426,326400.0],["1983-01-10",0.2463,0.2535,0.2463,0.2463,268800.0],["1983-01-11",0.2571,0.2644,0.2571,0.2571,588800.0],["1983-01-12",0.2571,0.2608,0.2571,0.2571,368000.0],["1983-01-13",0.2535,0.2535,0.2499,0.2499,350400.0],["1983-01-14",0.2499,0.2499,0.2426,0.2426,328000.0],["1983-01-17",0.2426,0.2426,0.2354,0.2354,248000.0],["1983-01-18",0.2318,0.2318,0.2245,0.2245,601600.0],["1983-01-19",0.2245,0.2318,0.2245,0.2245,99200.0],["1983-01-20",0.2282,0.2354,0.2282,0.2282,238400.0],["1983-01-21",0.2463,0.2499,0.2463,0.2463,1712000.0],["1983-01-24",0.2426,0.2426,0.2354,0.2354,577600.0],["1983-01-25",0.2426,0.2499,0.2426,0.2426,696000.0],["1983-01-26",0.2463,0.2499,0.2463,0.2463,753600.0],["1983-01-27",0.2608,0.2644,0.2608,0.2608,996800.0],["1983-01-28",0.2644,0.268,0.2644,0.2644,715200.0],["1983-01-31",0.2644,0.268,0.2644,0.2644,454400.0],["1983-02-01",0.2644,0.2644,0.2608,0.2608,510400.0],["1983-02-02",0.2644,0.268,0.2644,0.2644,619200.0],["1983-02-03",0.2644,0.268,0.2608,0.2608,718400.0],["1983-02-04",0.2644,0.268,0.2644,0.2644,358400.0],["1983-02-07",0.268,0.2716,0.268,0.268,388800.0],["1983-02-08",0.2716,0.2752,0.2716,0.2716,320000.0],["1983-02-09",0.2825,0.2861,0.2825,0.2825,1316800.0],["1983-02-10",0.297,0.3006,0.297,0.297,971200.0],["1983-02-11",0.3151,0.3187,0.3151,0.3151,1369600.0],["1983-02-14",0.3259,0.3332,0.3259,0.3259,1252800.0],["1983-02-15",0.3223,0.3223,0.3151,0.3151,1128000.0],["1983-02-16",0.3151,0.3187,0.3115,0.3115,939200.0],["1983-02-17",0.3115,0.3115,0.3078,0.3078,468800.0],["1983-02-18",0.3078,0.3115,0.3042,0.3042,320000.0],["1983-02-22",0.3006,0.3006,0.2933,0.2933,560000.0],["1983-02-23",0.2933,0.3006,0.2933,0.2933,352000.0],["1983-02-24",0.2933,0.297,0.2933,0.2933,627200.0],["1983-02-25",0.2752,0.2752,0.268,0.268,950400.0],["1983-02-28",0.2752,0.2789,0.2752,0.2752,1128000.0],["1983-03-01",0.2933,0.297,0.2933,0.2933,556800.0],["1983-03-02",0.2933,0.297,0.2933,0.2933,203200.0],["1983-03-03",0.2933,0.297,0.2933,0.2933,236800.0],["1983-03-04",0.3006,0.3078,0.3006,0.3006,582400.0],["1983-03-07",0.3223,0.3296,0.3223,0.3223,705600.0],["1983-03-08",0.3115,0.3115,0.3042,0.3042,1126400.0],["1983-03-09",0.3042,0.3078,0.3042,0.3042,204800.0],["1983-03-10",0.2897,0.2897,0.2861,0.2861,388800.0],["1983-03-11",0.2825,0.2825,0.2789,0.2789,243200.0],["1983-03-14",0.2789,0.2789,0.2716,0.2716,222400.0],["1983-03-15",0.2752,0.2789,0.2752,0.2752,104000.0],["1983-03-16",0.2752,0.2825,0.2752,0.2752,486400.0],["1983-03-17",0.2752,0.2825,0.2752,0.2752,187200.0],["1983-03-18",0.2825,0.2897,0.2825,0.2825,696000.0],["1983-03-21",0.2752,0.2752,0.2716,0.2716,710400.0],["1983-03-22",0.2644,0.2644,0.2608,0.2608,396800.0],["1983-03-23",0.2608,0.2608,0.2571,0.2571,750400.0],["1983-03-24",0.2571,0.2608,0.2571,0.2571,5691200.0],["1983-03-25",0.2608,0.2644,0.2608,0.2608,3150400.0],["1983-03-28",0.2608,0.2608,0.2571,0.2571,1012800.0],["1983-03-29",0.2571,0.2571,0.2499,0.2499,1286400.0],["1983-03-30",0.2499,0.2571,0.2499,0.2499,619200.0],["1983-03-31",0.2463,0.2463,0.239,0.239,715200.0],["1983-04-04",0.239,0.239,0.2354,0.2354,412800.0],["1983-04-05",0.2354,0.2426,0.2354,0.2354,385600.0],["1983-04-06",0.2463,0.2499,0.2463,0.2463,654400.0],["1983-04-07",0.2499,0.2535,0.2499,0.2499,382400.0],["1983-04-08",0.2499,0.2535,0.2499,0.2499,372800.0],["1983-04-11",0.2499,0.2499,0.2463,0.2463,390400.0],["1983-04-12",0.2463,0.2499,0.2426,0.2426,350400.0],["1983-04-13",0.2426,0.2463,0.2426,0.2426,164800.0],["1983-04-14",0.2426,0.2463,0.2426,0.2426,382400.0],["1983-04-15",0.2716,0.2789,0.2716,0.2716,1940800.0],["1983-04-18",0.2861,0.2897,0.2861,0.2861,1425600.0],["1983-04-19",0.2825,0.2825,0.2752,0.2752,1049600.0],["1983-04-20",0.2752,0.2789,0.2716,0.2716,868800.0],["1983-04-21",0.2644,0.2644,0.2608,0.2608,590400.0],["1983-04-22",0.2644,0.268,0.2644,0.2644,414400.0],["1983-04-25",0.2571,0.2571,0.2499,0.2499,369600.0],["1983-04-26",0.2499,0.2535,0.2463,0.2463,176000.0],["1983-04-27",0.2499,0.2535,0.2499,0.2499,400000.0],["1983-04-28",0.2499,0.2571,0.2499,0.2499,528000.0],["1983-04-29",0.2644,0.268,0.2644,0.2644,712000.0],["1983-05-02",0.2644,0.2644,0.2571,0.2571,380800.0],["1983-05-03",0.2571,0.2571,0.2499,0.2499,388800.0],["1983-05-04",0.2499,0.2535,0.2499,0.2499,336000.0],["1983-05-05",0.2535,0.2571,0.2535,0.2535,793600.0],["1983-05-06",0.2716,0.2789,0.2716,0.2716,1312000.0],["1983-05-09",0.2789,0.2861,0.2789,0.2789,1291200.0],["1983-05-10",0.2789,0.2825,0.2789,0.2789,316800.0],["1983-05-11",0.2789,0.2789,0.2752,0.2752,1534400.0],["1983-05-12",0.2716,0.2716,0.2644,0.2644,812800.0],["1983-05-13",0.2644,0.2716,0.2644,0.2644,192000.0],["1983-05-16",0.2644,0.268,0.2644,0.2644,403200.0],["1983-05-17",0.268,0.2716,0.268,0.268,192000.0],["1983-05-18",0.2752,0.2825,0.2752,0.2752,668800.0],["1983-05-19",0.2825,0.2897,0.2825,0.2825,654400.0],["1983-05-20",0.2861,0.2933,0.2861,0.2861,633600.0],["1983-05-23",0.2861,0.2861,0.2825,0.2825,556800.0],["1983-05-24",0.2825,0.2897,0.2825,0.2825,851200.0],["1983-05-25",0.3006,0.3042,0.3006,0.3006,1384000.0],["1983-05-26",0.3078,0.3151,0.3078,0.3078,984000.0],["1983-05-27",0.3115,0.3151,0.3115,0.3115,857600.0],["1983-05-31",0.3006,0.3006,0.2933,0.2933,768000.0],["1983-06-01",0.2933,0.297,0.2933,0.2933,238400.0],["1983-06-02",0.2897,0.2897,0.2861,0.2861,316800.0],["1983-06-03",0.2861,0.2933,0.2861,0.2861,272000.0],["1983-06-06",0.2933,0.297,0.2933,0.2933,443200.0],["1983-06-07",0.2897,0.2897,0.2861,0.2861,278400.0],["1983-06-08",0.2825,0.2825,0.2789,0.2789,473600.0],["1983-06-09",0.2789,0.2825,0.2752,0.2752,273600.0],["1983-06-10",0.2825,0.2861,0.2825,0.2825,342400.0],["1983-06-13",0.2861,0.2897,0.2861,0.2861,502400.0],["1983-06-14",0.2861,0.2897,0.2861,0.2861,1360000.0],["1983-06-15",0.2861,0.2897,0.2861,0.2861,788800.0],["1983-06-16",0.2897,0.2933,0.2897,0.2897,680000.0],["1983-06-17",0.2897,0.2933,0.2897,0.2897,953600.0],["1983-06-20",0.3078,0.3115,0.3078,0.3078,1745600.0],["1983-06-21",0.3332,0.3404,0.3332,0.3332,2096000.0],["1983-06-22",0.3658,0.373,0.3658,0.3658,1766400.0],["1983-06-23",0.3948,0.3984,0.3948,0.3948,1955200.0],["1983-06-24",0.3911,0.3911,0.3803,0.3803,2032000.0],["1983-06-27",0.3694,0.3694,0.3658,0.3658,1182400.0],["1983-06-28",0.3549,0.3549,0.3477,0.3477,1816000.0],["1983-06-29",0.3477,0.3513,0.3441,0.3441,1518400.0],["1983-06-30",0.3694,0.373,0.3694,0.3694,1747200.0],["1983-07-01",0.3694,0.3694,0.3622,0.3622,1150400.0],["1983-07-05",0.3622,0.3622,0.3549,0.3549,630400.0],["1983-07-06",0.3549,0.3585,0.3549,0.3549,630400.0],["1983-07-07",0.3839,0.3911,0.3839,0.3839,2465600.0],["1983-07-08",0.3984,0.402,0.3984,0.3984,1062400.0],["1983-07-11",0.402,0.4056,0.402,0.402,1627200.0],["1983-07-12",0.3984,0.3984,0.3948,0.3948,905600.0],["1983-07-13",0.3984,0.402,0.3984,0.3984,620800.0],["1983-07-14",0.4237,0.431,0.4237,0.4237,2068800.0],["1983-07-15",0.4237,0.4273,0.4237,0.4237,1102400.0],["1983-07-18",0.4563,0.4599,0.4563,0.4563,2188800.0],["1983-07-19",0.4817,0.4853,0.4817,0.4817,2257600.0],["1983-07-20",0.5106,0.5143,0.5106,0.5106,3057600.0],["1983-07-21",0.5324,0.536,0.5324,0.5324,2707200.0],["1983-07-22",0.5396,0.5432,0.5396,0.5396,2094400.0],["1983-07-25",0.5106,0.5106,0.507,0.507,4291200.0],["1983-07-26",0.4527,0.4527,0.4491,0.4491,3537600.0],["1983-07-27",0.4563,0.4599,0.4563,0.4563,2993600.0],["1983-07-28",0.4563,0.4563,0.4563,0.4563,0.0],["1983-07-29",0.478,0.4817,0.478,0.478,2608000.0],["1983-08-01",0.4853,0.4889,0.4853,0.4853,2838400.0],["1983-08-02",0.4853,0.4925,0.4853,0.4853,1235200.0],["1983-08-03",0.4636,0.4636,0.4599,0.4599,1672000.0],["1983-08-04",0.4672,0.4708,0.4672,0.4672,3491200.0],["1983-08-05",0.4092,0.4092,0.4056,0.4056,3457600.0],["1983-08-08",0.3368,0.3368,0.3296,0.3296,3480000.0],["1983-08-09",0.3296,0.3441,0.3259,0.3441,1651200.0],["1983-08-10",0.3441,0.3585,0.3368,0.3585,1756800.0],["1983-08-11",0.3585,0.3694,0.3585,0.3585,832000.0],["1983-08-12",0.3622,0.3839,0.3622,0.373,1056000.0],["1983-08-15",0.373,0.3803,0.3549,0.3549,950400.0],["1983-08-16",0.3549,0.3585,0.3477,0.3513,644800.0],["1983-08-17",0.3513,0.3513,0.3404,0.3441,702400.0],["1983-08-18",0.3441,0.3477,0.3332,0.3368,816000.0],["1983-08-19",0.3368,0.3368,0.3187,0.3223,944000.0],["1983-08-22",0.3223,0.3259,0.3115,0.3187,555200.0],["1983-08-23",0.3187,0.3694,0.3078,0.3658,1683200.0],["1983-08-24",0.3658,0.3911,0.3658,0.3658,2097600.0],["1983-08-25",0.3658,0.3839,0.3658,0.3839,1481600.0],["1983-08-26",0.3839,0.3839,0.3658,0.373,340800.0],["1983-08-29",0.373,0.3766,0.3694,0.3694,371200.0],["1983-08-30",0.373,0.3875,0.373,0.3803,1342400.0],["1983-08-31",0.3803,0.3911,0.373,0.3766,745600.0],["1983-09-01",0.3766,0.3803,0.373,0.373,788800.0],["1983-09-02",0.373,0.3803,0.3658,0.3694,240000.0],["1983-09-06",0.3694,0.3766,0.3585,0.3622,585600.0],["1983-09-07",0.3622,0.3622,0.3404,0.3404,523200.0],["1983-09-08",0.3404,0.3549,0.3332,0.3477,928000.0],["1983-09-09",0.3477,0.3549,0.3404,0.3513,632000.0],["1983-09-12",0.3513,0.3549,0.3332,0.3368,536000.0],["1983-09-13",0.3368,0.3368,0.3296,0.3332,347200.0],["1983-09-14",0.3332,0.3368,0.3296,0.3368,544000.0],["1983-09-15",0.3368,0.3368,0.3332,0.3332,256000.0],["1983-09-16",0.3332,0.3368,0.3296,0.3332,400000.0],["1983-09-19",0.3332,0.3368,0.3296,0.3296,248000.0],["1983-09-20",0.3296,0.3368,0.3296,0.3296,318400.0],["1983-09-21",0.3296,0.3368,0.3296,0.3332,428800.0],["1983-09-22",0.3332,0.3766,0.3332,0.3766,1384000.0],["1983-09-23",0.3766,0.3839,0.3622,0.373,1689600.0],["1983-09-26",0.373,0.373,0.3549,0.3585,443200.0],["1983-09-27",0.3513,0.3513,0.3368,0.3441,460800.0],["1983-09-28",0.3404,0.3404,0.3296,0.3296,284800.0],["1983-09-29",0.3296,0.3404,0.3259,0.3368,227200.0],["1983-09-30",0.3368,0.3368,0.3187,0.3223,400000.0],["1983-10-03",0.3187,0.3187,0.3078,0.3078,776000.0],["1983-10-04",0.3078,0.3115,0.2861,0.297,1852800.0],["1983-10-05",0.3006,0.3187,0.3006,0.3151,705600.0],["1983-10-06",0.3187,0.3259,0.3187,0.3259,571200.0],["1983-10-07",0.3259,0.3259,0.3115,0.3115,758400.0],["1983-10-10",0.3115,0.3187,0.3115,0.3115,131200.0],["1983-10-11",0.3115,0.3151,0.3078,0.3078,244800.0],["1983-10-12",0.3078,0.3078,0.3006,0.3042,276800.0],["1983-10-13",0.3042,0.3042,0.2933,0.2933,307200.0],["1983-10-14",0.2933,0.297,0.2825,0.297,1216000.0],["1983-10-17",0.297,0.297,0.2861,0.2861,348800.0],["1983-10-18",0.2861,0.2897,0.268,0.268,920000.0],["1983-10-19",0.268,0.2716,0.2318,0.2463,2030400.0],["1983-10-20",0.2463,0.2499,0.2354,0.2426,1038400.0],["1983-10-21",0.2426,0.2463,0.2354,0.2426,1054400.0],["1983-10-24",0.239,0.239,0.2209,0.2318,811200.0],["1983-10-25",0.2318,0.239,0.2209,0.2209,948800.0],["1983-10-26",0.2209,0.2318,0.2064,0.2101,2156800.0],["1983-10-27",0.2101,0.2209,0.2064,0.2173,1760000.0],["1983-10-28",0.2173,0.2245,0.2137,0.2173,1449600.0],["1983-10-31",0.2173,0.2245,0.2137,0.2137,1160000.0],["1983-11-01",0.2137,0.2173,0.2101,0.2137,464000.0],["1983-11-02",0.2137,0.2209,0.2137,0.2209,817600.0],["1983-11-03",0.2209,0.2318,0.2173,0.2318,804800.0],["1983-11-04",0.2318,0.2426,0.2282,0.239,3259200.0],["1983-11-07",0.239,0.2608,0.239,0.2608,1785600.0],["1983-11-08",0.2608,0.2716,0.2571,0.268,1929600.0],["1983-11-09",0.268,0.268,0.2535,0.2608,1212800.0],["1983-11-10",0.2608,0.2608,0.2463,0.2499,804800.0],["1983-11-11",0.2499,0.2535,0.2463,0.2463,555200.0],["1983-11-14",0.2463,0.2499,0.2426,0.2426,209600.0],["1983-11-15",0.2426,0.2463,0.2318,0.2354,864000.0],["1983-11-16",0.2354,0.2354,0.2282,0.2282,392000.0],["1983-11-17",0.2282,0.2318,0.2282,0.2282,187200.0],["1983-11-18",0.2318,0.2535,0.2318,0.2499,931200.0],["1983-11-21",0.2499,0.2535,0.2463,0.2463,212800.0],["1983-11-22",0.2499,0.2571,0.2499,0.2535,496000.0],["1983-11-23",0.2535,0.2535,0.2463,0.2463,243200.0],["1983-11-25",0.2463,0.2499,0.2463,0.2499,97600.0],["1983-11-28",0.2499,0.2535,0.2463,0.2463,235200.0],["1983-11-29",0.2463,0.2499,0.239,0.2426,243200.0],["1983-11-30",0.2426,0.2499,0.239,0.239,180800.0],["1983-12-01",0.239,0.2426,0.239,0.2426,268800.0],["1983-12-02",0.2426,0.2426,0.239,0.2426,236800.0],["1983-12-05",0.2426,0.2426,0.2318,0.2318,299200.0],["1983-12-06",0.2318,0.239,0.2209,0.2245,622400.0],["1983-12-07",0.2245,0.2282,0.1956,0.2028,2054400.0],["1983-12-08",0.2028,0.2101,0.1956,0.2028,787200.0],["1983-12-09",0.2028,0.2028,0.1919,0.1956,812800.0],["1983-12-12",0.1956,0.1992,0.1956,0.1956,187200.0],["1983-12-13",0.1956,0.1992,0.1919,0.1992,883200.0],["1983-12-14",0.1992,0.1992,0.1919,0.1919,756800.0],["1983-12-15",0.1919,0.1992,0.1919,0.1919,649600.0],["1983-12-16",0.1919,0.1956,0.1919,0.1919,387200.0],["1983-12-19",0.1919,0.1956,0.1919,0.1919,540800.0],["1983-12-20",0.1919,0.1956,0.1883,0.1883,627200.0],["1983-12-21",0.1883,0.1956,0.1847,0.1883,584000.0],["1983-12-22",0.1883,0.1919,0.1811,0.1883,916800.0],["1983-12-23",0.1883,0.1883,0.1738,0.1775,460800.0],["1983-12-27",0.1775,0.1847,0.1738,0.1775,812800.0],["1983-12-28",0.1775,0.1811,0.1702,0.1738,764800.0],["1983-12-29",0.1738,0.1883,0.1702,0.1883,1620800.0],["1983-12-30",0.1883,0.2028,0.1847,0.1956,1620800.0],["1984-01-03",0.1992,0.2137,0.1992,0.2137,1249600.0],["1984-01-04",0.2137,0.2318,0.1956,0.2209,2523200.0],["1984-01-05",0.2209,0.2282,0.2173,0.2209,992000.0],["1984-01-06",0.2209,0.2209,0.2064,0.2137,936000.0],["1984-01-09",0.2137,0.2137,0.2028,0.2064,464000.0],["1984-01-10",0.2064,0.2064,0.1992,0.2028,276800.0],["1984-01-11",0.2028,0.2064,0.1956,0.2028,312000.0],["1984-01-12",0.2028,0.2028,0.1883,0.1956,576000.0],["1984-01-13",0.1956,0.1956,0.1883,0.1919,192000.0],["1984-01-16",0.1919,0.1919,0.1847,0.1847,222400.0],["1984-01-17",0.1883,0.1956,0.1883,0.1956,587200.0],["1984-01-18",0.1956,0.1956,0.1919,0.1956,424000.0],["1984-01-19",0.1956,0.1956,0.1883,0.1919,614400.0],["1984-01-20",0.1919,0.1919,0.1883,0.1919,992000.0],["1984-01-23",0.1883,0.1883,0.1847,0.1847,134400.0],["1984-01-24",0.1847,0.1883,0.1738,0.1738,686400.0],["1984-01-25",0.1738,0.1811,0.163,0.163,926400.0],["1984-01-26",0.163,0.1738,0.163,0.1702,1025600.0],["1984-01-27",0.1702,0.1775,0.163,0.163,814400.0],["1984-01-30",0.163,0.1702,0.163,0.163,643200.0],["1984-01-31",0.163,0.1702,0.1593,0.1666,662400.0],["1984-02-01",0.1666,0.1738,0.1666,0.1666,422400.0],["1984-02-02",0.1666,0.1738,0.1666,0.1702,480000.0],["1984-02-03",0.1702,0.1702,0.163,0.1666,257600.0],["1984-02-06",0.1666,0.1666,0.1593,0.163,272000.0],["1984-02-07",0.163,0.163,0.1557,0.1557,446400.0],["1984-02-08",0.1557,0.1593,0.1268,0.134,1288000.0],["1984-02-09",0.1304,0.1304,0.1231,0.1268,1430400.0],["1984-02-10",0.1268,0.1376,0.1231,0.1376,1289600.0],["1984-02-13",0.1376,0.1376,0.1231,0.1268,1054400.0],["1984-02-14",0.1268,0.1304,0.1231,0.1268,1264000.0],["1984-02-15",0.1268,0.1304,0.1268,0.1304,620800.0],["1984-02-16",0.1304,0.1304,0.1231,0.1268,1044800.0],["1984-02-17",0.1268,0.1268,0.1086,0.1123,1137600.0],["1984-02-21",0.1123,0.1159,0.105,0.1123,2880000.0],["1984-02-22",0.1123,0.1195,0.1086,0.1195,4592000.0],["1984-02-23",0.1195,0.1304,0.1159,0.1304,3344000.0],["1984-02-24",0.1304,0.134,0.1268,0.134,953600.0],["1984-02-27",0.134,0.1449,0.1304,0.1449,1651200.0],["1984-02-28",0.1449,0.1449,0.1376,0.1412,948800.0],["1984-02-29",0.1412,0.1449,0.1376,0.1412,739200.0],["1984-03-01",0.1412,0.1449,0.1412,0.1412,235200.0],["1984-03-02",0.1412,0.1521,0.1412,0.1485,875200.0],["1984-03-05",0.1485,0.1521,0.1485,0.1485,476800.0],["1984-03-06",0.1485,0.1593,0.1485,0.1593,1174400.0],["1984-03-07",0.1593,0.1775,0.1557,0.1738,1633600.0],["1984-03-08",0.1738,0.1775,0.1702,0.1702,876800.0],["1984-03-09",0.1702,0.1702,0.163,0.1702,707200.0],["1984-03-12",0.1702,0.1702,0.163,0.1666,355200.0],["1984-03-13",0.1666,0.1702,0.1666,0.1702,323200.0],["1984-03-14",0.1702,0.1702,0.1557,0.1593,459200.0],["1984-03-15",0.1593,0.163,0.1557,0.1557,385600.0],["1984-03-16",0.1557,0.1702,0.1557,0.1557,246400.0],["1984-03-19",0.1557,0.1557,0.1485,0.1485,652800.0],["1984-03-20",0.1485,0.1557,0.1485,0.1521,286400.0],["1984-03-21",0.1521,0.1521,0.1412,0.1449,596800.0],["1984-03-22",0.1449,0.1449,0.1268,0.134,513600.0],["1984-03-23",0.1304,0.1304,0.1268,0.1268,312000.0],["1984-03-26",0.1268,0.1412,0.1268,0.1376,947200.0],["1984-03-27",0.1376,0.1521,0.1376,0.1521,616000.0],["1984-03-28",0.1557,0.1666,0.1557,0.1666,848000.0],["1984-03-29",0.1666,0.1738,0.1593,0.163,1142400.0],["1984-03-30",0.163,0.1666,0.1557,0.163,964800.0],["1984-04-02",0.163,0.163,0.1521,0.1557,251200.0],["1984-04-03",0.1557,0.1557,0.1376,0.1449,504000.0],["1984-04-04",0.1449,0.1485,0.1412,0.1485,168000.0],["1984-04-05",0.1485,0.1521,0.1449,0.1449,320000.0],["1984-04-06",0.1449,0.1485,0.1376,0.1412,435200.0],["1984-04-09",0.1412,0.1449,0.134,0.1376,432000.0],["1984-04-10",0.1376,0.1412,0.134,0.1412,203200.0],["1984-04-11",0.1412,0.1412,0.1376,0.1376,145600.0],["1984-04-12",0.1376,0.1412,0.1376,0.1376,76800.0],["1984-04-13",0.1376,0.1449,0.1376,0.1376,203200.0],["1984-04-16",0.1376,0.1412,0.134,0.134,214400.0],["1984-04-17",0.134,0.1376,0.134,0.1376,91200.0],["1984-04-18",0.1376,0.1376,0.134,0.1376,54400.0],["1984-04-19",0.1376,0.1376,0.1304,0.134,228800.0],["1984-04-23",0.134,0.1376,0.1304,0.1304,195200.0],["1984-04-24",0.134,0.1376,0.134,0.1376,169600.0],["1984-04-25",0.1376,0.1376,0.1304,0.1304,52800.0],["1984-04-26",0.1304,0.1376,0.1304,0.134,214400.0],["1984-04-27",0.134,0.1412,0.134,0.1376,294400.0],["1984-04-30",0.1376,0.1593,0.1376,0.1521,1224000.0],["1984-05-01",0.1521,0.1593,0.1412,0.1412,691200.0],["1984-05-02",0.1449,0.1485,0.1449,0.1449,206400.0],["1984-05-03",0.1449,0.1449,0.1376,0.1412,206400.0],["1984-05-04",0.1412,0.1412,0.1304,0.134,374400.0],["1984-05-07",0.134,0.134,0.1268,0.1304,92800.0],["1984-05-08",0.1304,0.1304,0.1268,0.1268,89600.0],["1984-05-09",0.1268,0.1304,0.1268,0.1268,80000.0],["1984-05-10",0.1268,0.1304,0.1231,0.1231,307200.0],["1984-05-11",0.1231,0.1304,0.1195,0.1268,164800.0],["1984-05-14",0.1268,0.1268,0.1231,0.1231,97600.0],["1984-05-15",0.1231,0.1268,0.1231,0.1268,150400.0],["1984-05-16",0.1268,0.1268,0.1231,0.1268,227200.0],["1984-05-17",0.1231,0.1231,0.1123,0.1159,464000.0],["1984-05-18",0.1159,0.1159,0.1086,0.1159,233600.0],["1984-05-21",0.1159,0.1195,0.1086,0.1159,944000.0],["1984-05-22",0.1123,0.1123,0.1014,0.1086,611200.0],["1984-05-23",0.1086,0.1086,0.1014,0.1014,524800.0],["1984-05-24",0.1014,0.105,0.0978,0.0978,454400.0],["1984-05-25",0.0978,0.1014,0.0942,0.0978,619200.0],["1984-05-29",0.0978,0.1014,0.0942,0.1014,227200.0],["1984-05-30",0.1014,0.1014,0.0905,0.0978,595200.0],["1984-05-31",0.0978,0.1014,0.0905,0.0942,508800.0],["1984-06-01",0.0942,0.0978,0.0942,0.0978,432000.0],["1984-06-04",0.0978,0.1195,0.0942,0.1195,1505600.0],["1984-06-05",0.1195,0.1195,0.1123,0.1159,619200.0],["1984-06-06",0.1159,0.1268,0.1159,0.1268,382400.0],["1984-06-07",0.1268,0.1304,0.1231,0.1268,420800.0],["1984-06-08",0.1268,0.134,0.1268,0.1268,664000.0],["1984-06-11",0.1268,0.1304,0.1231,0.1268,371200.0],["1984-06-12",0.1268,0.1304,0.1231,0.1268,392000.0],["1984-06-13",0.1268,0.1268,0.1231,0.1231,296000.0],["1984-06-14",0.1231,0.1268,0.1231,0.1231,113600.0],["1984-06-15",0.1231,0.1304,0.1159,0.1231,428800.0],["1984-06-18",0.1231,0.1231,0.1159,0.1159,160000.0],["1984-06-19",0.1159,0.1159,0.1086,0.1159,478400.0],["1984-06-20",0.1159,0.1159,0.105,0.1159,385600.0],["1984-06-21",0.1159,0.1159,0.105,0.1123,235200.0],["1984-06-22",0.1123,0.1123,0.105,0.105,675200.0],["1984-06-25",0.105,0.1123,0.105,0.1086,62400.0],["1984-06-26",0.1086,0.1086,0.0978,0.1014,641600.0],["1984-06-27",0.1014,0.1123,0.0978,0.105,384000.0],["1984-06-28",0.105,0.1086,0.1014,0.105,116800.0],["1984-06-29",0.105,0.1086,0.105,0.1086,281600.0],["1984-07-02",0.1086,0.1086,0.105,0.105,216000.0],["1984-07-03",0.105,0.1086,0.105,0.1086,81600.0],["1984-07-05",0.1086,0.1086,0.105,0.105,206400.0],["1984-07-06",0.1086,0.1268,0.1086,0.1195,819200.0],["1984-07-09",0.1195,0.1231,0.1159,0.1159,270400.0],["1984-07-10",0.1159,0.1231,0.1123,0.1159,188800.0],["1984-07-11",0.1159,0.1159,0.1123,0.1123,324800.0],["1984-07-12",0.1123,0.1159,0.1086,0.1086,156800.0],["1984-07-13",0.1086,0.1195,0.1086,0.1159,955200.0],["1984-07-16",0.1159,0.1195,0.1123,0.1159,198400.0],["1984-07-17",0.1159,0.1195,0.1159,0.1159,425600.0],["1984-07-18",0.1159,0.1195,0.1123,0.1159,259200.0],["1984-07-19",0.1159,0.1159,0.1086,0.1086,430400.0],["1984-07-20",0.1086,0.1123,0.1086,0.1086,244800.0],["1984-07-23",0.1086,0.1123,0.1086,0.1123,126400.0],["1984-07-24",0.1123,0.1123,0.105,0.1123,164800.0],["1984-07-25",0.1086,0.1086,0.0978,0.0978,438400.0],["1984-07-26",0.0978,0.105,0.0978,0.1014,500800.0],["1984-07-27",0.1014,0.1086,0.1014,0.1086,206400.0],["1984-07-30",0.1086,0.1086,0.1014,0.1014,57600.0],["1984-07-31",0.1014,0.105,0.0978,0.0978,609600.0],["1984-08-01",0.0978,0.105,0.0978,0.105,427200.0],["1984-08-02",0.105,0.1086,0.1014,0.1014,264000.0],["1984-08-03",0.105,0.1123,0.105,0.1086,648000.0],["1984-08-06",0.1086,0.1123,0.1086,0.1086,352000.0],["1984-08-07",0.1086,0.1123,0.105,0.105,427200.0],["1984-08-08",0.105,0.1086,0.1014,0.1014,323200.0],["1984-08-09",0.1014,0.105,0.1014,0.105,171200.0],["1984-08-10",0.105,0.1086,0.1014,0.1086,788800.0],["1984-08-13",0.1086,0.1086,0.105,0.105,75200.0],["1984-08-14",0.105,0.1086,0.105,0.105,259200.0],["1984-08-15",0.105,0.1123,0.105,0.1086,324800.0],["1984-08-16",0.1086,0.1123,0.105,0.1086,372800.0],["1984-08-17",0.1086,0.1231,0.1086,0.1231,528000.0],["1984-08-20",0.1231,0.1231,0.1123,0.1195,356800.0],["1984-08-21",0.1195,0.1376,0.1123,0.1304,1779200.0],["1984-08-22",0.1304,0.134,0.1268,0.134,966400.0],["1984-08-23",0.134,0.134,0.1268,0.1304,1260800.0],["1984-08-24",0.1304,0.1304,0.1231,0.1304,579200.0],["1984-08-27",0.1304,0.1304,0.1231,0.1231,102400.0],["1984-08-28",0.1231,0.1376,0.1231,0.134,787200.0],["1984-08-29",0.134,0.1449,0.134,0.1412,1057600.0],["1984-08-30",0.1449,0.1521,0.1449,0.1521,860800.0],["1984-08-31",0.1521,0.1521,0.1449,0.1485,755200.0],["1984-09-04",0.1485,0.1485,0.1376,0.1412,1163200.0],["1984-09-05",0.1412,0.1412,0.1304,0.1304,230400.0],["1984-09-06",0.1304,0.134,0.1304,0.134,310400.0],["1984-09-07",0.134,0.1412,0.1304,0.1376,592000.0],["1984-09-10",0.1376,0.1376,0.134,0.1376,172800.0],["1984-09-11",0.1376,0.1376,0.1304,0.134,601600.0],["1984-09-12",0.134,0.134,0.1268,0.1304,537600.0],["1984-09-13",0.1304,0.1485,0.1304,0.1449,1068800.0],["1984-09-14",0.1449,0.1557,0.134,0.1376,1360000.0],["1984-09-17",0.1376,0.1449,0.134,0.1376,924800.0],["1984-09-18",0.1376,0.1376,0.1304,0.134,368000.0],["1984-09-19",0.134,0.1376,0.1304,0.1304,160000.0],["1984-09-20",0.1304,0.1304,0.1159,0.1195,668800.0],["1984-09-21",0.1195,0.1304,0.1195,0.1304,553600.0],["1984-09-24",0.1304,0.1304,0.1268,0.1304,177600.0],["1984-09-25",0.1304,0.1304,0.1195,0.1268,595200.0],["1984-09-26",0.1268,0.1304,0.1195,0.1231,262400.0],["1984-09-27",0.1231,0.1231,0.1159,0.1159,110400.0],["1984-09-28",0.1159,0.1231,0.1159,0.1195,188800.0],["1984-10-01",0.1195,0.1231,0.1086,0.1123,283200.0],["1984-10-02",0.1123,0.1195,0.1123,0.1159,288000.0],["1984-10-03",0.1159,0.1195,0.105,0.1086,457600.0],["1984-10-04",0.1086,0.1123,0.105,0.1123,283200.0],["1984-10-05",0.1123,0.1159,0.1086,0.1159,476800.0],["1984-10-08",0.1159,0.1159,0.1123,0.1159,113600.0],["1984-10-09",0.1123,0.1123,0.105,0.1123,262400.0],["1984-10-10",0.1123,0.1123,0.1014,0.1086,156800.0],["1984-10-11",0.1086,0.1086,0.105,0.105,185600.0],["1984-10-12",0.105,0.1123,0.105,0.1123,60800.0],["1984-10-15",0.1086,0.1086,0.105,0.105,196800.0],["1984-10-16",0.105,0.1123,0.105,0.1123,339200.0],["1984-10-17",0.1123,0.1123,0.105,0.1086,785600.0],["1984-10-18",0.1086,0.1123,0.105,0.1123,196800.0],["1984-10-19",0.1123,0.1159,0.1086,0.1086,580800.0],["1984-10-22",0.1086,0.1123,0.105,0.105,243200.0],["1984-10-23",0.105,0.1086,0.105,0.105,198400.0],["1984-10-24",0.105,0.1086,0.105,0.1086,220800.0],["1984-10-25",0.1086,0.1086,0.105,0.105,108800.0],["1984-10-26",0.105,0.1086,0.1014,0.1086,152000.0],["1984-10-29",0.1086,0.1086,0.1014,0.1086,294400.0],["1984-10-30",0.1086,0.1086,0.1014,0.1086,678400.0],["1984-10-31",0.1086,0.1086,0.105,0.105,262400.0],["1984-11-01",0.105,0.1086,0.105,0.105,72000.0],["1984-11-02",0.105,0.1086,0.1014,0.1014,230400.0],["1984-11-05",0.1014,0.105,0.1014,0.1014,241600.0],["1984-11-06",0.1014,0.1086,0.1014,0.105,201600.0],["1984-11-07",0.105,0.105,0.1014,0.105,96000.0],["1984-11-08",0.105,0.105,0.1014,0.105,452800.0],["1984-11-09",0.1014,0.1014,0.0978,0.1014,211200.0],["1984-11-12",0.1014,0.1014,0.0978,0.1014,166400.0],["1984-11-13",0.1014,0.1014,0.0942,0.0942,308800.0],["1984-11-14",0.0942,0.0978,0.0869,0.0942,339200.0],["1984-11-15",0.0942,0.0942,0.0905,0.0942,417600.0],["1984-11-16",0.0942,0.0942,0.0905,0.0905,204800.0],["1984-11-19",0.0905,0.0942,0.0833,0.0833,694400.0],["1984-11-20",0.0833,0.0905,0.0833,0.0833,355200.0],["1984-11-21",0.0833,0.0905,0.0833,0.0869,1323200.0],["1984-11-23",0.0869,0.0905,0.0833,0.0905,697600.0],["1984-11-26",0.0905,0.0905,0.0797,0.0797,616000.0],["1984-11-27",0.0797,0.0833,0.0761,0.0833,1838400.0],["1984-11-28",0.0833,0.0833,0.0797,0.0833,2168000.0],["1984-11-29",0.0833,0.0833,0.0797,0.0833,649600.0],["1984-11-30",0.0833,0.0833,0.0797,0.0833,872000.0],["1984-12-03",0.0833,0.0833,0.0724,0.0724,710400.0],["1984-12-04",0.0724,0.0797,0.0724,0.0797,1252800.0],["1984-12-05",0.0797,0.105,0.0761,0.0942,3430400.0],["1984-12-06",0.0978,0.105,0.0978,0.0978,1160000.0],["1984-12-07",0.1014,0.1086,0.1014,0.105,1348800.0],["1984-12-10",0.105,0.105,0.1014,0.105,721600.0],["1984-12-11",0.105,0.105,0.1014,0.1014,459200.0],["1984-12-12",0.1014,0.1014,0.0942,0.0942,480000.0],["1984-12-13",0.0942,0.0978,0.0869,0.0942,395200.0],["1984-12-14",0.0942,0.0942,0.0869,0.0942,220800.0],["1984-12-17",0.0942,0.0942,0.0869,0.0869,248000.0],["1984-12-18",0.0869,0.0905,0.0869,0.0905,156800.0],["1984-12-19",0.0905,0.0905,0.0869,0.0869,443200.0],["1984-12-20",0.0869,0.0905,0.0869,0.0869,422400.0],["1984-12-21",0.0869,0.0905,0.0833,0.0833,683200.0],["1984-12-24",0.0833,0.0869,0.0833,0.0869,281600.0],["1984-12-26",0.0869,0.0869,0.0833,0.0833,124800.0],["1984-12-27",0.0833,0.0869,0.0833,0.0833,393600.0],["1984-12-28",0.0833,0.0833,0.0761,0.0761,993600.0],["1984-12-31",0.0761,0.0797,0.0724,0.0797,1185600.0],["1985-01-02",0.0797,0.0833,0.0761,0.0797,440000.0],["1985-01-03",0.0797,0.0869,0.0797,0.0869,260800.0],["1985-01-04",0.0869,0.0942,0.0869,0.0869,961600.0],["1985-01-07",0.0905,0.0978,0.0905,0.0978,572800.0],["1985-01-08",0.0978,0.1014,0.0942,0.0978,668800.0],["1985-01-09",0.0978,0.1014,0.0978,0.0978,236800.0],["1985-01-10",0.0978,0.1014,0.0942,0.0942,344000.0],["1985-01-11",0.0942,0.1014,0.0942,0.0942,579200.0],["1985-01-14",0.0942,0.0978,0.0905,0.0942,516800.0],["1985-01-15",0.0942,0.0978,0.0905,0.0942,204800.0],["1985-01-16",0.0942,0.0942,0.0905,0.0905,99200.0],["1985-01-17",0.0905,0.1159,0.0905,0.1141,1676800.0],["1985-01-18",0.1141,0.1195,0.1086,0.1123,361600.0],["1985-01-21",0.1123,0.1159,0.1086,0.1123,667200.0],["1985-01-22",0.1123,0.1268,0.1086,0.1268,1953600.0],["1985-01-23",0.1268,0.1268,0.1195,0.1231,976000.0],["1985-01-24",0.1231,0.1268,0.1123,0.1123,985600.0],["1985-01-25",0.1123,0.1195,0.1123,0.1123,438400.0],["1985-01-28",0.1123,0.1159,0.1123,0.1123,140800.0],["1985-01-29",0.1123,0.1159,0.1086,0.1086,171200.0],["1985-01-30",0.1086,0.1159,0.1086,0.1159,299200.0],["1985-01-31",0.1159,0.1159,0.1123,0.1159,420800.0],["1985-02-01",0.1159,0.1159,0.1086,0.1123,219200.0],["1985-02-04",0.1123,0.1159,0.1123,0.1159,296000.0],["1985-02-05",0.1159,0.1268,0.1123,0.1231,1665600.0],["1985-02-06",0.1231,0.1376,0.1195,0.1304,3760000.0],["1985-02-07",0.1304,0.134,0.1268,0.1268,1712000.0],["1985-02-08",0.1268,0.134,0.1268,0.1268,438400.0],["1985-02-11",0.1268,0.1304,0.1231,0.1268,649600.0],["1985-02-12",0.1268,0.1268,0.1195,0.1231,1118400.0],["1985-02-13",0.1231,0.1268,0.1159,0.1268,1476800.0],["1985-02-14",0.1268,0.1268,0.1195,0.1231,385600.0],["1985-02-15",0.1231,0.1268,0.1195,0.1195,297600.0],["1985-02-19",0.1195,0.1231,0.105,0.1086,936000.0],["1985-02-20",0.1086,0.1123,0.105,0.1086,624000.0],["1985-02-21",0.1086,0.1159,0.1086,0.1123,772800.0],["1985-02-22",0.1123,0.1159,0.1086,0.1086,652800.0],["1985-02-25",0.1086,0.1123,0.1086,0.1086,232000.0],["1985-02-26",0.1086,0.1123,0.105,0.1086,465600.0],["1985-02-27",0.1086,0.1123,0.105,0.105,537600.0],["1985-02-28",0.105,0.1123,0.105,0.1086,244800.0],["1985-03-01",0.1086,0.1086,0.1014,0.1014,712000.0],["1985-03-04",0.1014,0.105,0.0869,0.0869,2091200.0],["1985-03-05",0.0869,0.1014,0.0869,0.1014,2267200.0],["1985-03-06",0.1014,0.105,0.0978,0.1014,1153600.0],["1985-03-07",0.1014,0.1014,0.0978,0.1014,1030400.0],["1985-03-08",0.1014,0.105,0.0978,0.1014,345600.0],["1985-03-11",0.1014,0.105,0.0978,0.105,214400.0],["1985-03-12",0.1014,0.1014,0.0978,0.0978,72000.0],["1985-03-13",0.0978,0.0996,0.0978,0.0978,75200.0],["1985-03-14",0.0978,0.1014,0.0978,0.1014,214400.0],["1985-03-15",0.1014,0.1195,0.0978,0.1123,1635200.0],["1985-03-18",0.1159,0.1195,0.1159,0.1159,662400.0],["1985-03-19",0.1159,0.134,0.1123,0.1268,2552000.0],["1985-03-20",0.1268,0.1376,0.1195,0.1231,1700800.0],["1985-03-21",0.1231,0.1268,0.1195,0.1195,406400.0],["1985-03-22",0.1195,0.1231,0.1159,0.1159,288000.0],["1985-03-25",0.1195,0.1268,0.1195,0.1195,1347200.0],["1985-03-26",0.1231,0.1268,0.1231,0.1268,332800.0],["1985-03-27",0.1268,0.1304,0.1231,0.1268,494400.0],["1985-03-28",0.1268,0.1268,0.1231,0.1231,153600.0],["1985-03-29",0.1231,0.1268,0.1195,0.1195,403200.0],["1985-04-01",0.1195,0.1231,0.1159,0.1195,444800.0],["1985-04-02",0.1195,0.1195,0.1123,0.1123,451200.0],["1985-04-03",0.1123,0.1123,0.1086,0.1123,336000.0],["1985-04-04",0.1123,0.1123,0.1014,0.1014,622400.0],["1985-04-08",0.1014,0.1086,0.1014,0.105,401600.0],["1985-04-09",0.105,0.1086,0.1014,0.1014,49600.0],["1985-04-10",0.1014,0.1086,0.1014,0.1014,70400.0],["1985-04-11",0.1014,0.105,0.1014,0.1014,208000.0],["1985-04-12",0.1014,0.105,0.1014,0.105,150400.0],["1985-04-15",0.105,0.105,0.0978,0.1014,220800.0],["1985-04-16",0.1014,0.1014,0.0942,0.0942,425600.0],["1985-04-17",0.0942,0.1014,0.0942,0.0942,304000.0],["1985-04-18",0.0942,0.0978,0.0942,0.0942,190400.0],["1985-04-19",0.0942,0.0978,0.0905,0.0942,283200.0],["1985-04-22",0.0942,0.0942,0.0905,0.0905,147200.0],["1985-04-23",0.0905,0.0942,0.0869,0.0942,227200.0],["1985-04-24",0.0942,0.0978,0.0905,0.0978,892800.0],["1985-04-25",0.0978,0.1086,0.0942,0.0978,609600.0],["1985-04-26",0.0978,0.1014,0.0978,0.0978,190400.0],["1985-04-29",0.0978,0.1014,0.0942,0.0942,113600.0],["1985-04-30",0.0942,0.0942,0.0869,0.0869,278400.0],["1985-05-01",0.0869,0.0942,0.0869,0.0942,299200.0],["1985-05-02",0.0905,0.0905,0.0869,0.0905,224000.0],["1985-05-03",0.0905,0.0942,0.0869,0.0942,332800.0],["1985-05-06",0.0942,0.0942,0.0869,0.0887,75200.0],["1985-05-07",0.0887,0.0905,0.0869,0.0869,249600.0],["1985-05-08",0.0869,0.0905,0.0869,0.0869,86400.0],["1985-05-09",0.0869,0.0905,0.0869,0.0869,65600.0],["1985-05-10",0.0869,0.0905,0.0833,0.0833,625600.0],["1985-05-13",0.0833,0.0869,0.0833,0.0833,372800.0],["1985-05-14",0.0833,0.0905,0.0833,0.0905,404800.0],["1985-05-15",0.0905,0.0905,0.0833,0.0869,352000.0],["1985-05-16",0.0869,0.0905,0.0869,0.0905,283200.0],["1985-05-17",0.0905,0.0942,0.0869,0.0942,876800.0],["1985-05-20",0.0942,0.0978,0.0942,0.0942,449600.0],["1985-05-21",0.0942,0.0978,0.0905,0.0905,352000.0],["1985-05-22",0.0905,0.0942,0.0905,0.0924,115200.0],["1985-05-23",0.0924,0.0942,0.0905,0.0924,572800.0],["1985-05-24",0.0924,0.0942,0.0905,0.0942,49600.0],["1985-05-28",0.0942,0.0942,0.0905,0.0905,216000.0],["1985-05-29",0.0905,0.0942,0.0905,0.0905,120000.0],["1985-05-30",0.0905,0.0942,0.0905,0.0942,398400.0],["1985-05-31",0.0942,0.0942,0.0869,0.0942,107200.0],["1985-06-03",0.0942,0.0942,0.0869,0.0905,281600.0],["1985-06-04",0.0905,0.0942,0.0869,0.0905,99200.0],["1985-06-05",0.0905,0.0942,0.0905,0.0942,201600.0],["1985-06-06",0.0924,0.0924,0.0905,0.0905,283200.0],["1985-06-07",0.0905,0.0924,0.0833,0.0869,432000.0],["1985-06-10",0.0869,0.0924,0.0869,0.0905,1030400.0],["1985-06-11",0.0905,0.0942,0.0887,0.0905,262400.0],["1985-06-12",0.0905,0.0924,0.0887,0.0887,390400.0],["1985-06-13",0.0887,0.0924,0.0887,0.0905,249600.0],["1985-06-14",0.0905,0.0905,0.0887,0.0905,73600.0],["1985-06-17",0.0905,0.0905,0.0887,0.0905,761600.0],["1985-06-18",0.0905,0.0905,0.0833,0.0869,422400.0],["1985-06-19",0.0869,0.0869,0.0833,0.0833,284800.0],["1985-06-20",0.0833,0.0869,0.0815,0.0833,308800.0],["1985-06-21",0.0833,0.0833,0.0797,0.0833,171200.0],["1985-06-24",0.0833,0.0851,0.0815,0.0851,548800.0],["1985-06-25",0.0851,0.0869,0.0833,0.0833,377600.0],["1985-06-26",0.0833,0.0869,0.0833,0.0869,483200.0],["1985-06-27",0.0869,0.0869,0.0833,0.0833,88000.0],["1985-06-28",0.0833,0.0869,0.0833,0.0869,91200.0],["1985-07-01",0.0869,0.0869,0.0833,0.0869,275200.0],["1985-07-02",0.0869,0.0869,0.0833,0.0869,590400.0],["1985-07-03",0.0869,0.0869,0.0851,0.0869,504000.0],["1985-07-05",0.0869,0.0942,0.0869,0.0942,836800.0],["1985-07-08",0.0942,0.1014,0.0942,0.0978,569600.0],["1985-07-09",0.0978,0.0978,0.0905,0.0905,400000.0],["1985-07-10",0.0905,0.0942,0.0869,0.0942,80000.0],["1985-07-11",0.0942,0.0942,0.0869,0.0869,401600.0],["1985-07-12",0.0869,0.0942,0.0869,0.0905,137600.0],["1985-07-15",0.0905,0.0905,0.0869,0.0869,196800.0],["1985-07-16",0.0869,0.0905,0.0869,0.0869,172800.0],["1985-07-17",0.0869,0.0905,0.0869,0.0869,220800.0],["1985-07-18",0.0869,0.0905,0.0869,0.0869,198400.0],["1985-07-19",0.0869,0.0905,0.0869,0.0869,464000.0],["1985-07-22",0.0869,0.0869,0.0833,0.0869,312000.0],["1985-07-23",0.0869,0.0869,0.0833,0.0869,219200.0],["1985-07-24",0.0833,0.0833,0.0833,0.0833,25600.0],["1985-07-25",0.0833,0.0869,0.0833,0.0833,108800.0],["1985-07-26",0.0833,0.0869,0.0833,0.0869,454400.0],["1985-07-29",0.0869,0.0869,0.0833,0.0869,188800.0],["1985-07-30",0.0869,0.0869,0.0833,0.0869,97600.0],["1985-07-31",0.0869,0.0905,0.0833,0.0869,411200.0],["1985-08-01",0.0869,0.0942,0.0869,0.0905,532800.0],["1985-08-02",0.0905,0.0942,0.0869,0.0905,302400.0],["1985-08-05",0.0905,0.0905,0.0869,0.0869,126400.0],["1985-08-06",0.0869,0.0905,0.0833,0.0833,420800.0],["1985-08-07",0.0833,0.0905,0.0833,0.0905,340800.0],["1985-08-08",0.0905,0.0905,0.0833,0.0869,494400.0],["1985-08-09",0.0869,0.0869,0.0833,0.0833,1499200.0],["1985-08-12",0.0833,0.0869,0.0761,0.0761,1312000.0],["1985-08-13",0.0761,0.0815,0.0761,0.0797,308800.0],["1985-08-14",0.0797,0.0797,0.0761,0.0797,326400.0],["1985-08-15",0.0797,0.0797,0.0761,0.0797,430400.0],["1985-08-16",0.0797,0.0797,0.0761,0.0797,350400.0],["1985-08-19",0.0797,0.0797,0.0724,0.0761,576000.0],["1985-08-20",0.0761,0.0761,0.0724,0.0724,372800.0],["1985-08-21",0.0724,0.0761,0.0724,0.0724,81600.0],["1985-08-22",0.0724,0.0761,0.0724,0.0761,470400.0],["1985-08-23",0.0761,0.0797,0.0724,0.0761,563200.0],["1985-08-26",0.0761,0.0761,0.0724,0.0761,414400.0],["1985-08-27",0.0761,0.0761,0.0724,0.0724,233600.0],["1985-08-28",0.0724,0.0761,0.0724,0.0761,120000.0],["1985-08-29",0.0761,0.0797,0.0724,0.0761,760000.0],["1985-08-30",0.0761,0.0797,0.0724,0.0761,2857600.0],["1985-09-03",0.0779,0.0833,0.0779,0.0797,764800.0],["1985-09-04",0.0797,0.0833,0.0797,0.0797,475200.0],["1985-09-05",0.0797,0.0797,0.0761,0.0797,192000.0],["1985-09-06",0.0797,0.0797,0.0761,0.0797,267200.0],["1985-09-09",0.0797,0.0833,0.0761,0.0833,243200.0],["1985-09-10",0.0833,0.0833,0.0797,0.0833,248000.0],["1985-09-11",0.0833,0.0833,0.0761,0.0797,393600.0],["1985-09-12",0.0797,0.0815,0.0724,0.0724,548800.0],["1985-09-13",0.0724,0.0779,0.0724,0.0724,182400.0],["1985-09-16",0.0724,0.0779,0.0724,0.0761,264000.0],["1985-09-17",0.0761,0.0761,0.0706,0.0724,304000.0],["1985-09-18",0.0724,0.0742,0.0706,0.0724,569600.0],["1985-09-19",0.0724,0.0761,0.0724,0.0724,292800.0],["1985-09-20",0.0724,0.0761,0.0724,0.0761,438400.0],["1985-09-23",0.0761,0.0797,0.0742,0.0761,475200.0],["1985-09-24",0.0761,0.0779,0.0761,0.0779,136000.0],["1985-09-25",0.0779,0.0779,0.0761,0.0779,200000.0],["1985-09-26",0.0779,0.0779,0.0761,0.0779,198400.0],["1985-09-30",0.0779,0.0779,0.0761,0.0779,377600.0],["1985-10-01",0.0779,0.0779,0.0761,0.0779,65600.0],["1985-10-02",0.0779,0.0779,0.0761,0.0761,94400.0],["1985-10-03",0.0761,0.0797,0.0761,0.0797,158400.0],["1985-10-04",0.0797,0.0797,0.0761,0.0797,195200.0],["1985-10-07",0.0797,0.0797,0.0779,0.0779,92800.0],["1985-10-08",0.0779,0.0797,0.0724,0.0797,211200.0],["1985-10-09",0.0797,0.0797,0.0779,0.0797,550400.0],["1985-10-10",0.0797,0.0797,0.0779,0.0779,212800.0],["1985-10-11",0.0779,0.0869,0.0779,0.0833,926400.0],["1985-10-14",0.0833,0.0851,0.0779,0.0833,296000.0],["1985-10-15",0.0797,0.0797,0.0779,0.0797,313600.0],["1985-10-16",0.0797,0.0833,0.0797,0.0797,672000.0],["1985-10-17",0.0797,0.0815,0.0761,0.0761,300800.0],["1985-10-18",0.0779,0.0815,0.0779,0.0779,273600.0],["1985-10-21",0.0779,0.0797,0.0779,0.0797,572800.0],["1985-10-22",0.0797,0.0797,0.0761,0.0761,484800.0],["1985-10-23",0.0761,0.0797,0.0761,0.0779,204800.0],["1985-10-24",0.0779,0.0797,0.0761,0.0797,440000.0],["1985-10-25",0.0797,0.0833,0.0779,0.0797,520000.0],["1985-10-28",0.0797,0.0833,0.0797,0.0815,502400.0],["1985-10-29",0.0815,0.0833,0.0797,0.0833,792000.0],["1985-10-30",0.0833,0.0833,0.0815,0.0833,283200.0],["1985-10-31",0.0833,0.0833,0.0815,0.0833,390400.0],["1985-11-01",0.0833,0.0833,0.0779,0.0779,452800.0],["1985-11-04",0.0797,0.0833,0.0797,0.0815,459200.0],["1985-11-05",0.0815,0.0833,0.0742,0.0797,803200.0],["1985-11-06",0.0797,0.0797,0.0779,0.0779,312000.0],["1985-11-07",0.0779,0.0797,0.0779,0.0779,131200.0],["1985-11-08",0.0779,0.0797,0.0761,0.0797,708800.0],["1985-11-11",0.0797,0.0797,0.0779,0.0779,432000.0],["1985-11-12",0.0779,0.0815,0.0761,0.0779,465600.0],["1985-11-13",0.0779,0.0797,0.0779,0.0797,268800.0],["1985-11-14",0.0797,0.0797,0.0761,0.0779,1161600.0],["1985-11-15",0.0779,0.0797,0.0724,0.0724,548800.0],["1985-11-18",0.0724,0.0761,0.0652,0.0652,364800.0],["1985-11-19",0.0652,0.0688,0.0616,0.067,368000.0],["1985-11-20",0.067,0.067,0.0616,0.0652,769600.0],["1985-11-21",0.0652,0.0688,0.0652,0.0688,731200.0],["1985-11-22",0.0688,0.0688,0.067,0.0688,91200.0],["1985-11-25",0.0688,0.0688,0.0616,0.0688,115200.0],["1985-11-26",0.0688,0.0688,0.0652,0.0652,176000.0],["1985-11-27",0.0652,0.0688,0.0616,0.0616,444800.0],["1985-11-29",0.0616,0.0652,0.0616,0.0616,291200.0],["1985-12-02",0.0598,0.0598,0.0543,0.0561,673600.0],["1985-12-03",0.0561,0.0579,0.0471,0.0507,936000.0],["1985-12-04",0.0507,0.0543,0.0471,0.0543,1748800.0],["1985-12-05",0.0543,0.0688,0.0543,0.0652,1904000.0],["1985-12-06",0.0652,0.0688,0.0616,0.0652,560000.0],["1985-12-09",0.0652,0.0797,0.0652,0.0797,752000.0],["1985-12-10",0.0797,0.0869,0.0797,0.0851,1052800.0],["1985-12-11",0.0851,0.0869,0.0833,0.0851,715200.0],["1985-12-12",0.0851,0.0869,0.0833,0.0869,552000.0],["1985-12-13",0.0869,0.0887,0.0851,0.0851,209600.0],["1985-12-16",0.0851,0.0887,0.0851,0.0851,278400.0],["1985-12-17",0.0851,0.0887,0.0833,0.0887,291200.0],["1985-12-18",0.0869,0.0869,0.0833,0.0833,292800.0],["1985-12-19",0.0833,0.0851,0.0724,0.0761,1132800.0],["1985-12-20",0.0761,0.0779,0.0579,0.0742,372800.0],["1985-12-23",0.0742,0.0833,0.0688,0.0833,515200.0],["1985-12-24",0.0724,0.0724,0.0652,0.0688,225600.0],["1985-12-26",0.0688,0.0688,0.0652,0.0652,214400.0],["1985-12-27",0.0652,0.0688,0.0652,0.067,185600.0],["1985-12-30",0.067,0.0724,0.0634,0.0724,1417600.0],["1985-12-31",0.0724,0.0761,0.0706,0.0724,856000.0],["1986-01-02",0.0724,0.0742,0.0706,0.0724,352000.0],["1986-01-03",0.0724,0.0742,0.0706,0.0724,192000.0],["1986-01-06",0.0724,0.0742,0.0706,0.0724,241600.0],["1986-01-07",0.0724,0.0742,0.0724,0.0724,340800.0],["1986-01-08",0.0724,0.0742,0.0706,0.0742,227200.0],["1986-01-09",0.0724,0.0724,0.067,0.0706,409600.0],["1986-01-10",0.0706,0.0724,0.0688,0.0706,240000.0],["1986-01-13",0.0706,0.0706,0.067,0.0688,104000.0],["1986-01-14",0.0688,0.0724,0.0688,0.0724,339200.0],["1986-01-15",0.0724,0.0797,0.0706,0.0797,726400.0],["1986-01-16",0.0797,0.0833,0.0779,0.0833,843200.0],["1986-01-17",0.0833,0.0833,0.0815,0.0833,404800.0],["1986-01-20",0.0833,0.0869,0.0815,0.0869,142400.0],["1986-01-21",0.0869,0.0869,0.0724,0.0851,729600.0],["1986-01-22",0.0851,0.0887,0.0851,0.0851,1251200.0],["1986-01-23",0.0851,0.0887,0.0833,0.0887,1062400.0],["1986-01-24",0.0887,0.0905,0.0851,0.0905,894400.0],["1986-01-27",0.0905,0.1014,0.0887,0.096,1116800.0],["1986-01-28",0.0996,0.1159,0.0996,0.1159,2899200.0],["1986-01-29",0.1159,0.1231,0.1123,0.1231,4356800.0],["1986-01-30",0.1231,0.1231,0.1123,0.1159,2704000.0],["1986-01-31",0.1159,0.1177,0.1141,0.1177,1104000.0],["1986-02-03",0.1177,0.1177,0.1159,0.1159,721600.0],["1986-02-04",0.1159,0.1177,0.1105,0.1123,1112000.0],["1986-02-05",0.1086,0.1086,0.0924,0.1032,1900800.0],["1986-02-06",0.1032,0.105,0.1032,0.105,331200.0],["1986-02-07",0.105,0.105,0.0978,0.1014,518400.0],["1986-02-10",0.1032,0.1123,0.1032,0.1086,1209600.0],["1986-02-11",0.1086,0.1105,0.105,0.1086,465600.0],["1986-02-12",0.1086,0.1086,0.105,0.105,228800.0],["1986-02-13",0.105,0.1086,0.105,0.105,534400.0],["1986-02-14",0.105,0.1086,0.105,0.1086,163200.0],["1986-02-18",0.1086,0.1086,0.105,0.1068,324800.0],["1986-02-19",0.1068,0.1086,0.105,0.1086,825600.0],["1986-02-20",0.1086,0.1123,0.1068,0.1123,913600.0],["1986-02-21",0.1123,0.1177,0.1086,0.1159,1048000.0],["1986-02-24",0.1159,0.1159,0.1123,0.1123,1121600.0],["1986-02-25",0.1123,0.1159,0.1086,0.1086,649600.0],["1986-02-26",0.1086,0.1123,0.1068,0.1068,537600.0],["1986-02-27",0.1068,0.1123,0.0978,0.1032,364800.0],["1986-02-28",0.1032,0.1086,0.1014,0.1086,449600.0],["1986-03-03",0.1086,0.1213,0.1068,0.1177,1862400.0],["1986-03-04",0.1177,0.1231,0.1141,0.1195,1728000.0],["1986-03-05",0.1195,0.1449,0.1141,0.1412,4635200.0],["1986-03-06",0.1412,0.1449,0.1376,0.1376,6238400.0],["1986-03-07",0.1376,0.1412,0.1358,0.1376,1081600.0],["1986-03-10",0.1376,0.1557,0.1376,0.1521,2056000.0],["1986-03-11",0.1521,0.1666,0.1521,0.1575,2574400.0],["1986-03-12",0.1575,0.1666,0.1503,0.1521,2550400.0],["1986-03-13",0.1521,0.1521,0.1394,0.1412,1544000.0],["1986-03-14",0.1412,0.1449,0.1376,0.1412,860800.0],["1986-03-17",0.1412,0.1412,0.1304,0.1304,760000.0],["1986-03-18",0.1304,0.134,0.1304,0.134,1324800.0],["1986-03-19",0.134,0.1376,0.1322,0.1376,664000.0],["1986-03-20",0.1376,0.1412,0.134,0.1376,865600.0],["1986-03-21",0.1376,0.1412,0.134,0.1394,395200.0],["1986-03-24",0.1394,0.1412,0.134,0.1376,238400.0],["1986-03-25",0.1376,0.1376,0.134,0.1376,352000.0],["1986-03-26",0.1376,0.1376,0.1322,0.1322,459200.0],["1986-03-27",0.1322,0.1412,0.1322,0.1394,651200.0],["1986-03-31",0.1412,0.1467,0.1412,0.1467,1009600.0],["1986-04-01",0.1467,0.1521,0.1394,0.1412,715200.0],["1986-04-02",0.1412,0.1431,0.1394,0.1394,100800.0],["1986-04-03",0.1394,0.1431,0.1322,0.1358,870400.0],["1986-04-04",0.1358,0.1358,0.1322,0.1322,411200.0],["1986-04-07",0.1322,0.1358,0.1286,0.134,612800.0],["1986-04-08",0.134,0.134,0.1304,0.134,444800.0],["1986-04-09",0.134,0.1358,0.1304,0.1304,451200.0],["1986-04-10",0.1304,0.134,0.1304,0.134,412800.0],["1986-04-11",0.134,0.1449,0.1322,0.1412,1964800.0],["1986-04-14",0.1412,0.1666,0.1412,0.1521,3486400.0],["1986-04-15",0.1521,0.1575,0.1449,0.1485,1043200.0],["1986-04-16",0.1485,0.1557,0.1449,0.1467,1337600.0],["1986-04-17",0.1467,0.1521,0.1449,0.1449,704000.0],["1986-04-18",0.1449,0.1467,0.1394,0.1412,729600.0],["1986-04-21",0.1412,0.1412,0.1358,0.1412,203200.0],["1986-04-22",0.1412,0.1412,0.134,0.1394,232000.0],["1986-04-23",0.1376,0.1376,0.134,0.1358,262400.0],["1986-04-24",0.1358,0.1394,0.134,0.1394,488000.0],["1986-04-25",0.1394,0.1412,0.1376,0.1412,416000.0],["1986-04-28",0.1412,0.1449,0.1394,0.1449,382400.0],["1986-04-29",0.1449,0.1449,0.1376,0.1412,358400.0],["1986-04-30",0.1412,0.1412,0.1376,0.1376,259200.0],["1986-05-01",0.1376,0.1394,0.1376,0.1394,532800.0],["1986-05-02",0.1376,0.1376,0.134,0.1376,139200.0],["1986-05-05",0.1376,0.1394,0.134,0.1394,622400.0],["1986-05-06",0.1376,0.1376,0.134,0.134,441600.0],["1986-05-07",0.134,0.1376,0.1286,0.1304,302400.0],["1986-05-08",0.1304,0.1322,0.1249,0.1286,424000.0],["1986-05-09",0.1286,0.1358,0.1249,0.1358,1233600.0],["1986-05-12",0.1358,0.1376,0.134,0.1358,1038400.0],["1986-05-13",0.1358,0.1412,0.1304,0.1376,627200.0],["1986-05-14",0.1376,0.1376,0.1322,0.1376,136000.0],["1986-05-15",0.1376,0.1376,0.1358,0.1358,329600.0],["1986-05-16",0.1358,0.1394,0.1358,0.1358,296000.0],["1986-05-19",0.1358,0.1394,0.1358,0.1358,260800.0],["1986-05-20",0.1358,0.1412,0.1358,0.1394,590400.0],["1986-05-21",0.1394,0.1412,0.1358,0.1358,312000.0],["1986-05-22",0.1358,0.1394,0.1358,0.1394,451200.0],["1986-05-23",0.1394,0.1394,0.1358,0.1376,172800.0],["1986-05-27",0.1376,0.1376,0.1322,0.1322,486400.0],["1986-05-28",0.1322,0.134,0.1322,0.1322,176000.0],["1986-05-29",0.1322,0.1358,0.1304,0.1304,460800.0],["1986-05-30",0.1304,0.1304,0.1268,0.1268,268800.0],["1986-06-02",0.1268,0.1286,0.1159,0.1159,1041600.0],["1986-06-03",0.1159,0.1195,0.1141,0.1195,1192000.0],["1986-06-04",0.1195,0.1195,0.1159,0.1177,260800.0],["1986-06-05",0.1177,0.1177,0.1141,0.1159,369600.0],["1986-06-06",0.1159,0.1177,0.1141,0.1177,536000.0],["1986-06-09",0.1177,0.1177,0.1141,0.1159,235200.0],["1986-06-10",0.1159,0.1231,0.1159,0.1177,1104000.0],["1986-06-11",0.1177,0.1195,0.1159,0.1159,224000.0],["1986-06-12",0.1159,0.1177,0.1159,0.1177,131200.0],["1986-06-13",0.1177,0.1195,0.1159,0.1177,385600.0],["1986-06-16",0.1177,0.1231,0.1159,0.1177,430400.0],["1986-06-17",0.1177,0.1177,0.1159,0.1159,275200.0],["1986-06-18",0.1159,0.1177,0.1159,0.1159,248000.0],["1986-06-19",0.1159,0.1177,0.1159,0.1177,294400.0],["1986-06-20",0.1177,0.1177,0.1123,0.1123,512000.0],["1986-06-23",0.1123,0.1141,0.1014,0.1014,860800.0],["1986-06-24",0.1014,0.1032,0.0942,0.1032,1347200.0],["1986-06-25",0.1032,0.105,0.0978,0.0978,560000.0],["1986-06-26",0.0978,0.1014,0.0978,0.0996,1219200.0],["1986-06-27",0.0996,0.1123,0.0978,0.1068,782400.0],["1986-06-30",0.1068,0.1159,0.1068,0.1141,862400.0],["1986-07-01",0.1141,0.1195,0.1105,0.1141,523200.0],["1986-07-02",0.1141,0.1141,0.1086,0.1086,542400.0],["1986-07-03",0.1086,0.1123,0.1086,0.1123,236800.0],["1986-07-07",0.1086,0.1086,0.1014,0.1014,153600.0],["1986-07-08",0.1014,0.105,0.1014,0.1014,195200.0],["1986-07-09",0.1014,0.1014,0.0978,0.0978,152000.0],["1986-07-10",0.0978,0.1014,0.0924,0.0942,692800.0],["1986-07-11",0.0942,0.0978,0.0942,0.0978,148800.0],["1986-07-14",0.0942,0.0942,0.0869,0.0869,440000.0],["1986-07-15",0.0869,0.0942,0.0869,0.0924,1043200.0],["1986-07-16",0.0924,0.1014,0.0905,0.0996,902400.0],["1986-07-17",0.0996,0.0996,0.0942,0.0978,497600.0],["1986-07-18",0.0978,0.0978,0.0887,0.0942,780800.0],["1986-07-21",0.0942,0.0942,0.0905,0.0942,92800.0],["1986-07-22",0.0942,0.0942,0.0887,0.0887,184000.0],["1986-07-23",0.0887,0.0924,0.0797,0.0797,873600.0],["1986-07-24",0.0797,0.0833,0.0724,0.0742,1158400.0],["1986-07-25",0.0742,0.0815,0.0724,0.0815,1401600.0],["1986-07-28",0.0815,0.0815,0.0742,0.0779,619200.0],["1986-07-29",0.0779,0.0779,0.0742,0.0761,428800.0],["1986-07-30",0.0779,0.0833,0.0779,0.0815,1025600.0],["1986-07-31",0.0815,0.0833,0.0779,0.0815,742400.0],["1986-08-01",0.0815,0.0815,0.0779,0.0779,374400.0],["1986-08-04",0.0779,0.0797,0.0724,0.0742,456000.0],["1986-08-05",0.0742,0.0761,0.0742,0.0742,190400.0],["1986-08-06",0.0742,0.0761,0.0706,0.0724,272000.0],["1986-08-07",0.0724,0.0742,0.0706,0.0724,235200.0],["1986-08-08",0.0724,0.0742,0.0706,0.0742,600000.0],["1986-08-11",0.0742,0.0779,0.0706,0.0761,464000.0],["1986-08-12",0.0761,0.0833,0.0761,0.0833,422400.0],["1986-08-13",0.0833,0.0833,0.0779,0.0797,476800.0],["1986-08-14",0.0815,0.0833,0.0815,0.0833,142400.0],["1986-08-15",0.0833,0.0869,0.0815,0.0851,302400.0],["1986-08-18",0.0851,0.0851,0.0797,0.0833,139200.0],["1986-08-19",0.0833,0.0833,0.0779,0.0779,203200.0],["1986-08-20",0.0779,0.0815,0.0779,0.0797,220800.0],["1986-08-21",0.0797,0.0887,0.0779,0.0851,516800.0],["1986-08-22",0.0851,0.0905,0.0815,0.0905,681600.0],["1986-08-25",0.0905,0.0924,0.0869,0.0924,123200.0],["1986-08-26",0.0905,0.0905,0.0887,0.0887,262400.0],["1986-08-27",0.0887,0.0905,0.0869,0.0905,108800.0],["1986-08-28",0.0905,0.0905,0.0869,0.0905,214400.0],["1986-08-29",0.0905,0.0905,0.0869,0.0887,422400.0],["1986-09-02",0.0887,0.0905,0.0869,0.0869,206400.0],["1986-09-03",0.0869,0.0905,0.0869,0.0887,139200.0],["1986-09-04",0.0887,0.0905,0.0869,0.0869,155200.0],["1986-09-05",0.0869,0.0887,0.0833,0.0869,281600.0],["1986-09-08",0.0869,0.0869,0.0833,0.0833,233600.0],["1986-09-09",0.0833,0.0851,0.0797,0.0797,352000.0],["1986-09-10",0.0797,0.0815,0.0761,0.0815,347200.0],["1986-09-11",0.0815,0.0833,0.0742,0.0742,484800.0],["1986-09-12",0.0742,0.0761,0.0706,0.0706,211200.0],["1986-09-15",0.0724,0.0797,0.0724,0.0761,368000.0],["1986-09-16",0.0761,0.0833,0.0761,0.0797,404800.0],["1986-09-17",0.0797,0.0887,0.0779,0.0851,644800.0],["1986-09-18",0.0869,0.0978,0.0869,0.096,1630400.0],["1986-09-19",0.096,0.1068,0.0924,0.0996,988800.0],["1986-09-22",0.0996,0.1032,0.0978,0.0978,305600.0],["1986-09-23",0.0978,0.0996,0.096,0.0996,336000.0],["1986-09-24",0.0996,0.0996,0.096,0.096,257600.0],["1986-09-25",0.096,0.0978,0.0905,0.0905,476800.0],["1986-09-26",0.0905,0.0905,0.0905,0.0905,102400.0],["1986-09-29",0.0905,0.0905,0.0869,0.0887,283200.0],["1986-09-30",0.0887,0.0924,0.0887,0.0924,43200.0],["1986-10-01",0.0924,0.0924,0.0887,0.0887,76800.0],["1986-10-02",0.0887,0.0924,0.0869,0.0887,492800.0],["1986-10-03",0.0887,0.0887,0.0833,0.0833,566400.0],["1986-10-06",0.0833,0.0833,0.0815,0.0833,88000.0],["1986-10-07",0.0833,0.0833,0.0815,0.0815,60800.0],["1986-10-08",0.0815,0.0815,0.0815,0.0815,121600.0],["1986-10-09",0.0815,0.0833,0.0815,0.0833,33600.0],["1986-10-10",0.0833,0.0869,0.0815,0.0869,100800.0],["1986-10-13",0.0833,0.0833,0.0833,0.0833,3200.0],["1986-10-14",0.0833,0.0833,0.0833,0.0833,1600.0],["1986-10-15",0.0833,0.0869,0.0833,0.0833,92800.0],["1986-10-16",0.0869,0.0887,0.0869,0.0887,259200.0],["1986-10-17",0.0887,0.0905,0.0869,0.0869,97600.0],["1986-10-20",0.0869,0.0869,0.0833,0.0851,304000.0],["1986-10-21",0.0851,0.0851,0.0797,0.0851,251200.0],["1986-10-22",0.0851,0.0851,0.0815,0.0851,116800.0],["1986-10-23",0.0851,0.0869,0.0833,0.0851,318400.0],["1986-10-24",0.0851,0.0869,0.0833,0.0833,904000.0],["1986-10-27",0.0833,0.0833,0.0797,0.0797,297600.0],["1986-10-28",0.0797,0.0815,0.0797,0.0797,307200.0],["1986-10-29",0.0797,0.0815,0.0797,0.0797,113600.0],["1986-10-30",0.0797,0.0815,0.0724,0.0761,576000.0],["1986-10-31",0.0761,0.0761,0.0724,0.0761,129600.0],["1986-11-03",0.0761,0.0761,0.0724,0.0724,195200.0],["1986-11-04",0.0724,0.0761,0.0706,0.0724,460800.0],["1986-11-05",0.0724,0.0761,0.0688,0.0742,484800.0],["1986-11-06",0.0742,0.0761,0.0724,0.0724,105600.0],["1986-11-07",0.0724,0.0761,0.0706,0.0724,468800.0],["1986-11-10",0.0724,0.0742,0.067,0.0724,808000.0],["1986-11-11",0.0724,0.0724,0.0688,0.0724,142400.0],["1986-11-12",0.0724,0.0761,0.0688,0.0761,1385600.0],["1986-11-13",0.0761,0.0869,0.0761,0.0833,913600.0],["1986-11-14",0.0833,0.0942,0.0815,0.0942,1499200.0],["1986-11-17",0.0942,0.0942,0.0887,0.0887,379200.0],["1986-11-18",0.0887,0.0887,0.0815,0.0833,968000.0],["1986-11-19",0.0833,0.0851,0.0815,0.0851,321600.0],["1986-11-20",0.0851,0.0905,0.0833,0.0905,812800.0],["1986-11-21",0.0905,0.0905,0.0869,0.0869,105600.0],["1986-11-24",0.0869,0.0905,0.0869,0.0905,260800.0],["1986-11-25",0.0887,0.0887,0.0869,0.0887,83200.0],["1986-11-26",0.0887,0.0887,0.0869,0.0869,89600.0],["1986-11-28",0.0869,0.0887,0.0869,0.0869,153600.0],["1986-12-01",0.0869,0.0869,0.0833,0.0833,222400.0],["1986-12-02",0.0833,0.0869,0.0833,0.0869,113600.0],["1986-12-03",0.0869,0.0887,0.0851,0.0869,318400.0],["1986-12-04",0.0869,0.0869,0.0797,0.0797,472000.0],["1986-12-05",0.0797,0.0833,0.0779,0.0779,136000.0],["1986-12-08",0.0779,0.0815,0.0779,0.0797,345600.0],["1986-12-09",0.0797,0.0815,0.0779,0.0797,448000.0],["1986-12-10",0.0797,0.0869,0.0797,0.0869,336000.0],["1986-12-11",0.0869,0.0869,0.0833,0.0833,187200.0],["1986-12-12",0.0833,0.0869,0.0833,0.0833,180800.0],["1986-12-15",0.0833,0.0851,0.0779,0.0779,150400.0],["1986-12-16",0.0779,0.0797,0.0761,0.0779,358400.0],["1986-12-17",0.0779,0.0779,0.0724,0.0724,569600.0],["1986-12-18",0.0724,0.0742,0.0724,0.0742,531200.0],["1986-12-19",0.0742,0.0742,0.0706,0.0742,516800.0],["1986-12-22",0.0724,0.0724,0.0706,0.0724,560000.0],["1986-12-23",0.0724,0.0742,0.0706,0.0724,868800.0],["1986-12-24",0.0724,0.0742,0.0724,0.0742,260800.0],["1986-12-26",0.0742,0.0742,0.0706,0.0724,448000.0],["1986-12-29",0.0724,0.0742,0.0688,0.0688,1028800.0],["1986-12-30",0.0688,0.0706,0.0616,0.067,1822400.0],["1986-12-31",0.067,0.0688,0.0652,0.0688,1300800.0],["1987-01-02",0.0688,0.0688,0.067,0.0688,384000.0],["1987-01-05",0.0688,0.0688,0.0634,0.0652,1497600.0],["1987-01-06",0.0652,0.0652,0.0579,0.0598,832000.0],["1987-01-07",0.0598,0.0634,0.0598,0.0634,1132800.0],["1987-01-08",0.0634,0.0634,0.0598,0.0634,1236800.0],["1987-01-09",0.0634,0.0634,0.0616,0.0616,1339200.0],["1987-01-12",0.0616,0.0706,0.0616,0.0706,2608000.0],["1987-01-13",0.0706,0.0742,0.0688,0.0724,1347200.0],["1987-01-14",0.0724,0.0724,0.0634,0.0652,1121600.0],["1987-01-15",0.0652,0.0652,0.0616,0.0616,1118400.0],["1987-01-16",0.0616,0.0634,0.0598,0.0616,2060800.0],["1987-01-19",0.0616,0.0616,0.0598,0.0598,880000.0],["1987-01-20",0.0616,0.067,0.0616,0.067,614400.0],["1987-01-21",0.067,0.067,0.0652,0.067,214400.0],["1987-01-22",0.067,0.067,0.0616,0.0634,1160000.0],["1987-01-23",0.0634,0.0634,0.0579,0.0598,1212800.0],["1987-01-26",0.0598,0.0598,0.0579,0.0598,1043200.0],["1987-01-27",0.0598,0.0616,0.0579,0.0616,1305600.0],["1987-01-28",0.0616,0.0616,0.0598,0.0598,483200.0],["1987-01-29",0.0598,0.0616,0.0598,0.0616,436800.0],["1987-01-30",0.0616,0.0634,0.0598,0.0634,1608000.0],["1987-02-02",0.0634,0.0634,0.0616,0.0616,518400.0],["1987-02-03",0.0616,0.0634,0.0616,0.0634,412800.0],["1987-02-04",0.0634,0.0634,0.0616,0.0634,856000.0],["1987-02-05",0.0634,0.0706,0.0616,0.0706,2932800.0],["1987-02-06",0.0706,0.0942,0.0688,0.0924,3739200.0],["1987-02-09",0.0924,0.0924,0.0797,0.0869,3003200.0],["1987-02-10",0.0851,0.0851,0.0724,0.0761,1932800.0],["1987-02-11",0.0761,0.0833,0.0742,0.0815,1198400.0],["1987-02-12",0.0815,0.0887,0.0797,0.0833,1611200.0],["1987-02-13",0.0833,0.0833,0.0724,0.0797,1707200.0],["1987-02-17",0.0797,0.0815,0.0742,0.0742,1115200.0],["1987-02-18",0.0742,0.0761,0.067,0.0706,788800.0],["1987-02-19",0.0706,0.0706,0.0634,0.0652,752000.0],["1987-02-20",0.0652,0.0706,0.0634,0.0688,1476800.0],["1987-02-23",0.0688,0.0706,0.0634,0.067,579200.0],["1987-02-24",0.067,0.0688,0.0652,0.0652,798400.0],["1987-02-25",0.0652,0.067,0.0652,0.067,798400.0],["1987-02-26",0.067,0.067,0.0616,0.0652,1324800.0],["1987-02-27",0.0652,0.0652,0.0598,0.0616,1480000.0],["1987-03-02",0.0616,0.0634,0.0579,0.0616,1356800.0],["1987-03-03",0.0616,0.0616,0.0579,0.0616,1257600.0],["1987-03-04",0.0616,0.0706,0.0598,0.0688,2700800.0],["1987-03-05",0.0688,0.0688,0.0616,0.0616,1600000.0],["1987-03-06",0.0616,0.0652,0.0616,0.0616,667200.0],["1987-03-09",0.0616,0.0634,0.0598,0.0616,760000.0],["1987-03-10",0.0616,0.067,0.0598,0.0652,1372800.0],["1987-03-11",0.0652,0.0761,0.0652,0.0724,1505600.0],["1987-03-12",0.0724,0.0761,0.0706,0.0724,956800.0],["1987-03-13",0.0724,0.0724,0.0688,0.0706,860800.0],["1987-03-16",0.0706,0.0706,0.067,0.067,1294400.0],["1987-03-17",0.067,0.0688,0.0616,0.0652,1126400.0],["1987-03-18",0.0652,0.0652,0.0616,0.0634,995200.0],["1987-03-19",0.0634,0.0634,0.0616,0.0634,456000.0],["1987-03-20",0.0634,0.0634,0.0598,0.0634,1022400.0],["1987-03-23",0.0634,0.0652,0.0579,0.0652,654400.0],["1987-03-24",0.0652,0.0652,0.0598,0.0634,737600.0],["1987-03-25",0.0634,0.0652,0.0579,0.0616,1352000.0],["1987-03-26",0.0616,0.0652,0.0598,0.0616,564800.0],["1987-03-27",0.0616,0.0634,0.0616,0.0616,1046400.0],["1987-03-30",0.0616,0.0634,0.0561,0.0616,1553600.0],["1987-03-31",0.0616,0.0634,0.0616,0.0616,508800.0],["1987-04-01",0.0616,0.0616,0.0579,0.0598,692800.0],["1987-04-02",0.0598,0.0598,0.0579,0.0579,931200.0],["1987-04-03",0.0579,0.0598,0.0579,0.0579,993600.0],["1987-04-06",0.0579,0.0598,0.0561,0.0598,835200.0],["1987-04-07",0.0598,0.0598,0.0561,0.0598,2580800.0],["1987-04-08",0.0598,0.0598,0.0561,0.0561,1640000.0],["1987-04-09",0.0561,0.0579,0.0507,0.0561,3089600.0],["1987-04-10",0.0561,0.0579,0.0543,0.0579,675200.0],["1987-04-13",0.0579,0.0598,0.0561,0.0598,659200.0],["1987-04-14",0.0598,0.0598,0.0561,0.0561,708800.0],["1987-04-15",0.0579,0.0616,0.0579,0.0598,1942400.0],["1987-04-16",0.0598,0.0616,0.0579,0.0616,2001600.0],["1987-04-20",0.0616,0.0616,0.0579,0.0579,1688000.0],["1987-04-21",0.0579,0.0598,0.0579,0.0598,716800.0],["1987-04-22",0.0598,0.0598,0.0561,0.0579,1190400.0],["1987-04-23",0.0579,0.0634,0.0561,0.0616,1500800.0],["1987-04-24",0.0616,0.0634,0.0579,0.0579,1792000.0],["1987-04-27",0.0579,0.0616,0.0579,0.0598,1091200.0],["1987-04-28",0.0616,0.0688,0.0616,0.0652,1963200.0],["1987-04-29",0.0652,0.0797,0.0634,0.0797,2718400.0],["1987-04-30",0.0797,0.0851,0.0742,0.0779,3510400.0],["1987-05-01",0.0779,0.0779,0.0688,0.0688,1035200.0],["1987-05-04",0.0688,0.0742,0.0688,0.0742,684800.0],["1987-05-05",0.0742,0.0797,0.0724,0.0742,1550400.0],["1987-05-06",0.0742,0.0761,0.0652,0.0706,937600.0],["1987-05-07",0.0706,0.0706,0.0652,0.067,846400.0],["1987-05-08",0.067,0.0688,0.0598,0.0634,1286400.0],["1987-05-11",0.0634,0.0634,0.0579,0.0616,766400.0],["1987-05-12",0.0616,0.0634,0.0598,0.0598,862400.0],["1987-05-13",0.0598,0.0616,0.0598,0.0616,460800.0],["1987-05-14",0.0616,0.0634,0.0598,0.0616,456000.0],["1987-05-15",0.0616,0.0634,0.0616,0.0616,134400.0],["1987-05-18",0.0616,0.0652,0.0616,0.0634,324800.0],["1987-05-19",0.0634,0.0706,0.0616,0.067,971200.0],["1987-05-20",0.067,0.0815,0.0652,0.0761,3457600.0],["1987-05-21",0.0761,0.0815,0.0742,0.0761,2371200.0],["1987-05-22",0.0761,0.0797,0.0761,0.0761,731200.0],["1987-05-26",0.0761,0.0833,0.0761,0.0797,1451200.0],["1987-05-27",0.0797,0.0815,0.0779,0.0815,803200.0],["1987-05-28",0.0797,0.0797,0.0724,0.0724,1065600.0],["1987-05-29",0.0724,0.0742,0.0688,0.0724,1320000.0],["1987-06-01",0.0724,0.0742,0.0706,0.0706,1172800.0],["1987-06-02",0.0706,0.0724,0.0706,0.0724,584000.0],["1987-06-03",0.0724,0.0724,0.0706,0.0724,892800.0],["1987-06-04",0.0724,0.0742,0.0706,0.0724,721600.0],["1987-06-05",0.0724,0.0724,0.0706,0.0724,441600.0],["1987-06-08",0.0724,0.0724,0.0706,0.0724,657600.0],["1987-06-09",0.0724,0.0724,0.0688,0.0688,545600.0],["1987-06-10",0.0688,0.0688,0.0634,0.0652,1376000.0],["1987-06-11",0.0652,0.067,0.0616,0.0652,646400.0],["1987-06-12",0.0652,0.0652,0.0616,0.0652,1265600.0],["1987-06-15",0.0652,0.0652,0.0634,0.0634,1148800.0],["1987-06-16",0.0634,0.0652,0.0616,0.0634,736000.0],["1987-06-17",0.0634,0.0652,0.0616,0.0634,336000.0],["1987-06-18",0.0634,0.0634,0.0616,0.0634,332800.0],["1987-06-19",0.0634,0.0652,0.0579,0.0616,1494400.0],["1987-06-22",0.0616,0.0616,0.0561,0.0579,1411200.0],["1987-06-23",0.0579,0.0652,0.0579,0.0652,785600.0],["1987-06-24",0.0652,0.0652,0.0616,0.0616,307200.0],["1987-06-25",0.0616,0.0634,0.0579,0.0579,536000.0],["1987-06-26",0.0579,0.0598,0.0579,0.0598,480000.0],["1987-06-29",0.0598,0.0598,0.0579,0.0579,606400.0],["1987-06-30",0.0579,0.0616,0.0579,0.0598,2384000.0],["1987-07-01",0.0598,0.0652,0.0598,0.0652,1190400.0],["1987-07-02",0.0652,0.067,0.0616,0.067,505600.0],["1987-07-06",0.067,0.067,0.0616,0.0634,1062400.0],["1987-07-07",0.0634,0.0652,0.0616,0.0616,1673600.0],["1987-07-08",0.0616,0.0652,0.0598,0.0598,584000.0],["1987-07-09",0.0598,0.0616,0.0561,0.0579,1784000.0],["1987-07-10",0.0579,0.0579,0.0543,0.0561,875200.0],["1987-07-13",0.0561,0.0579,0.0507,0.0525,1376000.0],["1987-07-14",0.0525,0.0561,0.0525,0.0543,1619200.0],["1987-07-15",0.0543,0.0561,0.0543,0.0561,414400.0],["1987-07-16",0.0561,0.0561,0.0543,0.0561,577600.0],["1987-07-17",0.0561,0.0561,0.0543,0.0543,948800.0],["1987-07-20",0.0543,0.0561,0.0543,0.0561,1404800.0],["1987-07-21",0.0561,0.0561,0.0543,0.0561,497600.0],["1987-07-22",0.0561,0.0561,0.0543,0.0561,822400.0],["1987-07-23",0.0561,0.0561,0.0525,0.0543,1355200.0],["1987-07-24",0.0543,0.0561,0.0525,0.0543,1996800.0],["1987-07-27",0.0543,0.0561,0.0507,0.0543,1520000.0],["1987-07-28",0.0543,0.0561,0.0525,0.0525,934400.0],["1987-07-29",0.0525,0.0543,0.0507,0.0525,1792000.0],["1987-07-30",0.0525,0.0525,0.0507,0.0507,1401600.0],["1987-07-31",0.0507,0.0507,0.0435,0.0489,1312000.0],["1987-08-03",0.0489,0.0507,0.0489,0.0507,436800.0],["1987-08-04",0.0507,0.0525,0.0489,0.0507,1148800.0],["1987-08-05",0.0507,0.0525,0.0507,0.0507,1585600.0],["1987-08-06",0.0507,0.0525,0.0489,0.0507,1011200.0],["1987-08-07",0.0507,0.0507,0.0471,0.0507,540800.0],["1987-08-10",0.0507,0.0507,0.0471,0.0489,912000.0],["1987-08-11",0.0489,0.0543,0.0471,0.0525,2145600.0],["1987-08-12",0.0525,0.0652,0.0525,0.0579,4027200.0],["1987-08-13",0.0579,0.0598,0.0561,0.0579,1683200.0],["1987-08-14",0.0579,0.0579,0.0561,0.0579,907200.0],["1987-08-17",0.0579,0.0579,0.0543,0.0561,1038400.0],["1987-08-18",0.0561,0.0561,0.0525,0.0525,961600.0],["1987-08-19",0.0525,0.0543,0.0507,0.0525,1094400.0],["1987-08-20",0.0525,0.0543,0.0507,0.0525,1025600.0],["1987-08-21",0.0525,0.0525,0.0489,0.0507,1108800.0],["1987-08-24",0.0507,0.0525,0.0471,0.0471,1033600.0],["1987-08-25",0.0471,0.0489,0.0453,0.0453,1078400.0],["1987-08-26",0.0453,0.0471,0.0398,0.0435,1792000.0],["1987-08-27",0.0435,0.0453,0.0435,0.0453,1152000.0],["1987-08-28",0.0453,0.0453,0.0416,0.0435,1296000.0],["1987-08-31",0.0435,0.0435,0.0416,0.0435,1369600.0],["1987-09-01",0.0435,0.0652,0.0416,0.0579,5345600.0],["1987-09-02",0.0579,0.0652,0.0579,0.0598,2729600.0],["1987-09-03",0.0598,0.0634,0.0598,0.0616,3576000.0],["1987-09-04",0.0616,0.0634,0.0598,0.0634,3120000.0],["1987-09-08",0.0634,0.0634,0.0598,0.0598,1892800.0],["1987-09-09",0.0598,0.067,0.0598,0.0634,4736000.0],["1987-09-10",0.0634,0.0652,0.0634,0.0634,7545600.0],["1987-09-11",0.0634,0.0742,0.0634,0.0742,7148800.0],["1987-09-14",0.0742,0.0833,0.0688,0.0688,5185600.0],["1987-09-15",0.0688,0.0724,0.0616,0.0616,2441600.0],["1987-09-16",0.0616,0.0634,0.0561,0.0579,2868800.0],["1987-09-17",0.0579,0.0634,0.0543,0.0598,4425600.0],["1987-09-18",0.0598,0.067,0.0598,0.0652,2000000.0],["1987-09-21",0.0652,0.0688,0.0652,0.067,2716800.0],["1987-09-22",0.067,0.0688,0.0616,0.0634,1953600.0],["1987-09-23",0.0634,0.067,0.0634,0.067,1601600.0],["1987-09-24",0.067,0.0761,0.0652,0.0724,3033600.0],["1987-09-25",0.0724,0.0833,0.0724,0.0797,8219200.0],["1987-09-28",0.0797,0.0797,0.0724,0.0724,2760000.0],["1987-09-29",0.0724,0.0742,0.0688,0.0742,1724800.0],["1987-09-30",0.0742,0.0779,0.0724,0.0742,1705600.0],["1987-10-01",0.0761,0.0833,0.0761,0.0761,5888000.0],["1987-10-02",0.0761,0.0779,0.0724,0.0742,2467200.0],["1987-10-05",0.0742,0.0742,0.0688,0.0688,1395200.0],["1987-10-06",0.0688,0.0724,0.0652,0.0652,1355200.0],["1987-10-07",0.0652,0.0706,0.0652,0.067,484800.0],["1987-10-08",0.067,0.0706,0.067,0.067,756800.0],["1987-10-09",0.067,0.0706,0.067,0.0688,968000.0],["1987-10-12",0.0688,0.0688,0.067,0.067,1099200.0],["1987-10-13",0.067,0.0724,0.067,0.0706,937600.0],["1987-10-14",0.0706,0.0733,0.0652,0.0652,4115200.0],["1987-10-15",0.0652,0.0688,0.0652,0.067,526400.0],["1987-10-16",0.067,0.067,0.0579,0.0579,1635200.0],["1987-10-19",0.0579,0.0579,0.0471,0.0471,1224000.0],["1987-10-20",0.0471,0.0471,0.0326,0.0362,4472000.0],["1987-10-21",0.0362,0.0543,0.0362,0.0489,2824000.0],["1987-10-22",0.0489,0.0525,0.0453,0.0489,2886400.0],["1987-10-23",0.0489,0.0489,0.0416,0.0471,2745600.0],["1987-10-26",0.0453,0.0453,0.038,0.0398,641600.0],["1987-10-27",0.0398,0.0435,0.0362,0.0435,1499200.0],["1987-10-28",0.0435,0.0435,0.0326,0.038,1737600.0],["1987-10-29",0.038,0.0435,0.038,0.0416,1057600.0],["1987-10-30",0.0416,0.0471,0.0407,0.0416,537600.0],["1987-11-02",0.0416,0.0453,0.0416,0.0416,318400.0],["1987-11-03",0.0416,0.0435,0.038,0.0416,820800.0],["1987-11-04",0.0416,0.0435,0.038,0.0398,931200.0],["1987-11-05",0.0398,0.0435,0.0398,0.0416,139200.0],["1987-11-06",0.0416,0.0435,0.0416,0.0416,766400.0],["1987-11-09",0.0416,0.0435,0.0398,0.0398,427200.0],["1987-11-10",0.0398,0.0435,0.0398,0.0435,259200.0],["1987-11-11",0.0435,0.0507,0.0398,0.0453,889600.0],["1987-11-12",0.0453,0.0507,0.0435,0.0435,739200.0],["1987-11-13",0.0435,0.0471,0.0435,0.0471,182400.0],["1987-11-16",0.0471,0.0507,0.0435,0.0435,515200.0],["1987-11-17",0.0435,0.0471,0.0398,0.0435,438400.0],["1987-11-18",0.0435,0.0435,0.0398,0.0398,520000.0],["1987-11-19",0.0398,0.0416,0.038,0.0416,766400.0],["1987-11-20",0.0416,0.0435,0.038,0.0398,500800.0],["1987-11-23",0.0398,0.0489,0.0398,0.0471,1049600.0],["1987-11-24",0.0471,0.0489,0.0453,0.0489,712000.0],["1987-11-25",0.0489,0.0489,0.0453,0.0471,331200.0],["1987-11-27",0.0471,0.0471,0.0453,0.0453,177600.0],["1987-11-30",0.0453,0.0453,0.0398,0.0416,550400.0],["1987-12-01",0.0416,0.0453,0.0416,0.0416,216000.0],["1987-12-02",0.0416,0.0416,0.0398,0.0398,171200.0],["1987-12-03",0.0398,0.0416,0.0344,0.0362,1585600.0],["1987-12-04",0.0362,0.0362,0.0326,0.0344,3016000.0],["1987-12-07",0.0344,0.0362,0.0326,0.0362,313600.0],["1987-12-08",0.0362,0.0362,0.029,0.029,724800.0],["1987-12-09",0.029,0.0344,0.029,0.029,888000.0],["1987-12-10",0.029,0.0326,0.029,0.0308,891200.0],["1987-12-11",0.0308,0.0308,0.029,0.029,1324800.0],["1987-12-14",0.029,0.0308,0.0272,0.0272,1412800.0],["1987-12-15",0.0272,0.029,0.0272,0.0272,1331200.0],["1987-12-16",0.0272,0.0344,0.0272,0.0326,1809600.0],["1987-12-17",0.0326,0.038,0.0308,0.0344,497600.0],["1987-12-18",0.0344,0.0362,0.0308,0.0344,1372800.0],["1987-12-21",0.0344,0.0362,0.0326,0.0326,524800.0],["1987-12-22",0.0326,0.0344,0.0308,0.0308,609600.0],["1987-12-23",0.0308,0.0362,0.0308,0.0308,2443200.0],["1987-12-24",0.0308,0.0326,0.029,0.029,284800.0],["1987-12-28",0.029,0.0326,0.0272,0.029,774400.0],["1987-12-29",0.029,0.029,0.0254,0.0272,864000.0],["1987-12-30",0.0272,0.0308,0.0272,0.0272,2411200.0],["1987-12-31",0.0272,0.029,0.0254,0.029,2835200.0],["1988-01-04",0.029,0.029,0.0272,0.029,1132800.0],["1988-01-05",0.029,0.0308,0.0272,0.029,966400.0],["1988-01-06",0.029,0.0308,0.0272,0.0308,537600.0],["1988-01-07",0.0308,0.0344,0.029,0.0326,1059200.0],["1988-01-08",0.0326,0.0362,0.0326,0.0326,2321600.0],["1988-01-11",0.0326,0.0326,0.029,0.0326,804800.0],["1988-01-12",0.0308,0.0308,0.029,0.0308,497600.0],["1988-01-13",0.0308,0.0308,0.0272,0.0308,753600.0],["1988-01-14",0.0308,0.0308,0.0308,0.0308,142400.0],["1988-01-15",0.0308,0.0326,0.029,0.029,372800.0],["1988-01-18",0.029,0.0326,0.029,0.029,105600.0],["1988-01-19",0.029,0.0308,0.029,0.029,761600.0],["1988-01-20",0.029,0.0398,0.029,0.0362,3944000.0],["1988-01-21",0.0362,0.038,0.0326,0.0362,1308800.0],["1988-01-22",0.0362,0.0362,0.0344,0.0362,452800.0],["1988-01-25",0.0362,0.0362,0.0326,0.0326,739200.0],["1988-01-26",0.0326,0.0362,0.0326,0.0362,540800.0],["1988-01-27",0.0362,0.0416,0.0344,0.0362,2027200.0],["1988-01-28",0.0362,0.0362,0.0326,0.0326,544000.0],["1988-01-29",0.0326,0.0344,0.0326,0.0326,828800.0],["1988-02-01",0.0326,0.0344,0.0308,0.0344,96000.0],["1988-02-02",0.0344,0.0344,0.0308,0.0326,323200.0],["1988-02-03",0.0326,0.0344,0.0326,0.0326,94400.0],["1988-02-04",0.0326,0.0344,0.0326,0.0344,118400.0],["1988-02-05",0.0344,0.0344,0.0308,0.0344,1390400.0],["1988-02-08",0.0344,0.0344,0.029,0.0308,860800.0],["1988-02-09",0.0308,0.0362,0.0308,0.0362,710400.0],["1988-02-10",0.0362,0.0398,0.0344,0.0398,1158400.0],["1988-02-11",0.0398,0.0416,0.0362,0.0362,624000.0],["1988-02-12",0.0362,0.0416,0.0362,0.0398,465600.0],["1988-02-16",0.0398,0.0416,0.038,0.0416,569600.0],["1988-02-17",0.0416,0.0416,0.038,0.0398,448000.0],["1988-02-18",0.0398,0.0416,0.038,0.0398,481600.0],["1988-02-19",0.0398,0.0398,0.038,0.038,726400.0],["1988-02-22",0.038,0.0435,0.038,0.0398,454400.0],["1988-02-23",0.0398,0.0416,0.0362,0.0398,963200.0],["1988-02-24",0.0398,0.0416,0.038,0.038,379200.0],["1988-02-25",0.038,0.0398,0.038,0.038,590400.0],["1988-02-26",0.038,0.0398,0.038,0.0398,907200.0],["1988-02-29",0.0398,0.0398,0.0362,0.0362,329600.0],["1988-03-01",0.0362,0.0398,0.0362,0.038,356800.0],["1988-03-02",0.038,0.0398,0.0362,0.0362,198400.0],["1988-03-03",0.0362,0.0398,0.0362,0.0398,472000.0],["1988-03-04",0.0398,0.0398,0.038,0.0398,81600.0],["1988-03-07",0.0398,0.0398,0.038,0.0398,352000.0],["1988-03-08",0.0398,0.0398,0.038,0.0398,307200.0],["1988-03-09",0.0398,0.0398,0.038,0.0398,891200.0],["1988-03-10",0.0398,0.0435,0.0398,0.0435,1204800.0],["1988-03-11",0.0435,0.0435,0.0416,0.0435,947200.0],["1988-03-14",0.0435,0.0471,0.0435,0.0453,961600.0],["1988-03-15",0.0453,0.0525,0.0435,0.0471,1849600.0],["1988-03-16",0.0471,0.0507,0.0471,0.0507,806400.0],["1988-03-17",0.0507,0.0525,0.0489,0.0525,937600.0],["1988-03-18",0.0525,0.0525,0.0489,0.0489,843200.0],["1988-03-21",0.0489,0.0507,0.0453,0.0471,281600.0],["1988-03-22",0.0471,0.0489,0.0471,0.0471,280000.0],["1988-03-23",0.0471,0.0489,0.0471,0.0471,131200.0],["1988-03-24",0.0471,0.0471,0.0435,0.0453,456000.0],["1988-03-25",0.0453,0.0453,0.0416,0.0453,1075200.0],["1988-03-28",0.0453,0.0507,0.0435,0.0507,2428800.0],["1988-03-29",0.0507,0.0525,0.0489,0.0489,609600.0],["1988-03-30",0.0489,0.0507,0.0471,0.0489,582400.0],["1988-03-31",0.0489,0.0507,0.0453,0.0507,2211200.0],["1988-04-04",0.0507,0.0507,0.0471,0.0471,1489600.0],["1988-04-05",0.0471,0.0489,0.0453,0.0453,910400.0],["1988-04-06",0.0453,0.0471,0.0453,0.0453,483200.0],["1988-04-07",0.0453,0.0453,0.0416,0.0453,656000.0],["1988-04-08",0.0453,0.0507,0.0435,0.0471,2403200.0],["1988-04-11",0.0471,0.0507,0.0471,0.0507,548800.0],["1988-04-12",0.0507,0.0507,0.0489,0.0489,950400.0],["1988-04-13",0.0489,0.0489,0.0471,0.0471,758400.0],["1988-04-14",0.0471,0.0489,0.0453,0.0471,569600.0],["1988-04-15",0.0471,0.0489,0.0453,0.0471,780800.0],["1988-04-18",0.0471,0.0489,0.0453,0.0489,89600.0],["1988-04-19",0.0489,0.0525,0.0471,0.0489,931200.0],["1988-04-20",0.0489,0.0507,0.0489,0.0489,1596800.0],["1988-04-21",0.0489,0.0507,0.0489,0.0489,457600.0],["1988-04-22",0.0489,0.0507,0.0471,0.0489,916800.0],["1988-04-25",0.0489,0.0507,0.0489,0.0489,486400.0],["1988-04-26",0.0489,0.0507,0.0489,0.0507,412800.0],["1988-04-27",0.0507,0.0507,0.0489,0.0507,488000.0],["1988-04-28",0.0507,0.0579,0.0507,0.0525,2360000.0],["1988-04-29",0.0525,0.0561,0.0525,0.0543,961600.0],["1988-05-02",0.0543,0.0543,0.0525,0.0543,664000.0],["1988-05-03",0.0543,0.0543,0.0525,0.0525,462400.0],["1988-05-04",0.0525,0.0543,0.0507,0.0525,1028800.0],["1988-05-05",0.0525,0.0525,0.0489,0.0489,360000.0],["1988-05-06",0.0489,0.0525,0.0489,0.0525,283200.0],["1988-05-09",0.0525,0.0525,0.0507,0.0507,601600.0],["1988-05-10",0.0507,0.0525,0.0489,0.0489,1062400.0],["1988-05-11",0.0489,0.0507,0.0471,0.0489,880000.0],["1988-05-12",0.0489,0.0489,0.0453,0.0471,360000.0],["1988-05-13",0.0471,0.0507,0.0453,0.0453,1040000.0],["1988-05-16",0.0453,0.0489,0.0453,0.0453,73600.0],["1988-05-17",0.0453,0.0489,0.0453,0.0453,526400.0],["1988-05-18",0.0453,0.0489,0.0416,0.0416,777600.0],["1988-05-19",0.0416,0.0435,0.0398,0.0416,1137600.0],["1988-05-20",0.0416,0.0435,0.0416,0.0435,569600.0],["1988-05-23",0.0435,0.0453,0.0416,0.0435,457600.0],["1988-05-24",0.0435,0.0453,0.0435,0.0435,80000.0],["1988-05-25",0.0435,0.0453,0.0398,0.0398,425600.0],["1988-05-26",0.0398,0.0435,0.0398,0.0398,259200.0],["1988-05-27",0.0398,0.0416,0.0398,0.0398,20800.0],["1988-05-31",0.0398,0.0416,0.038,0.0398,91200.0],["1988-06-01",0.0398,0.0416,0.0398,0.0416,398400.0],["1988-06-02",0.0416,0.0416,0.0398,0.0416,99200.0],["1988-06-03",0.0416,0.0416,0.0398,0.0398,384000.0],["1988-06-06",0.0398,0.0416,0.0398,0.0416,152000.0],["1988-06-07",0.0416,0.0416,0.0398,0.0398,259200.0],["1988-06-08",0.0398,0.0416,0.0398,0.0398,857600.0],["1988-06-09",0.0398,0.0398,0.038,0.0398,489600.0],["1988-06-10",0.0398,0.0416,0.0362,0.0416,2747200.0],["1988-06-13",0.0416,0.0435,0.0398,0.0416,1734400.0],["1988-06-14",0.0435,0.0453,0.0435,0.0435,1294400.0],["1988-06-15",0.0435,0.0435,0.0416,0.0416,92800.0],["1988-06-16",0.0416,0.0453,0.0416,0.0453,750400.0],["1988-06-17",0.0453,0.0453,0.0416,0.0435,312000.0],["1988-06-20",0.0435,0.0453,0.0416,0.0435,147200.0],["1988-06-21",0.0435,0.0453,0.0416,0.0435,419200.0],["1988-06-22",0.0435,0.0453,0.0435,0.0435,99200.0],["1988-06-23",0.0435,0.0453,0.0435,0.0453,126400.0],["1988-06-24",0.0453,0.0453,0.0435,0.0435,273600.0],["1988-06-27",0.0435,0.0453,0.0435,0.0435,246400.0],["1988-06-28",0.0435,0.0453,0.0435,0.0435,76800.0],["1988-06-29",0.0435,0.0453,0.0435,0.0453,41600.0],["1988-06-30",0.0453,0.0453,0.0435,0.0435,251200.0],["1988-07-01",0.0435,0.0453,0.0435,0.0435,307200.0],["1988-07-05",0.0435,0.0453,0.0435,0.0435,310400.0],["1988-07-06",0.0435,0.0435,0.0416,0.0416,193600.0],["1988-07-07",0.0416,0.0435,0.0416,0.0435,68800.0],["1988-07-08",0.0435,0.0471,0.0398,0.0471,1112000.0],["1988-07-11",0.0471,0.0507,0.0471,0.0489,452800.0],["1988-07-12",0.0489,0.0507,0.0471,0.0471,467200.0],["1988-07-13",0.0471,0.0489,0.0453,0.0471,835200.0],["1988-07-14",0.0471,0.0489,0.0471,0.0471,265600.0],["1988-07-15",0.0471,0.0507,0.0471,0.0489,1113600.0],["1988-07-18",0.0489,0.0489,0.0453,0.0453,470400.0],["1988-07-19",0.0453,0.0471,0.0453,0.0471,347200.0],["1988-07-20",0.0471,0.0489,0.0453,0.0453,452800.0],["1988-07-21",0.0453,0.0489,0.0453,0.0471,97600.0],["1988-07-22",0.0471,0.0471,0.0435,0.0471,208000.0],["1988-07-25",0.0435,0.0435,0.0435,0.0435,56000.0],["1988-07-26",0.0435,0.0471,0.0435,0.0435,380800.0],["1988-07-27",0.0435,0.0453,0.0398,0.0398,400000.0],["1988-07-28",0.0398,0.0435,0.038,0.0398,860800.0],["1988-07-29",0.0398,0.0398,0.0362,0.038,387200.0],["1988-08-01",0.038,0.0398,0.038,0.038,76800.0],["1988-08-02",0.038,0.0398,0.038,0.0398,83200.0],["1988-08-03",0.0398,0.0398,0.038,0.0398,99200.0],["1988-08-04",0.0398,0.0398,0.038,0.038,388800.0],["1988-08-05",0.038,0.0398,0.038,0.038,46400.0],["1988-08-08",0.038,0.0398,0.038,0.0398,171200.0],["1988-08-09",0.0398,0.0398,0.038,0.038,126400.0],["1988-08-10",0.038,0.0471,0.038,0.0471,3067200.0],["1988-08-11",0.0471,0.0507,0.0453,0.0471,1112000.0],["1988-08-12",0.0471,0.0507,0.0453,0.0471,692800.0],["1988-08-15",0.0471,0.0489,0.0471,0.0471,361600.0],["1988-08-16",0.0471,0.0489,0.0435,0.0471,1352000.0],["1988-08-17",0.0471,0.0489,0.0453,0.0489,140800.0],["1988-08-18",0.0489,0.0489,0.0435,0.0471,1531200.0],["1988-08-19",0.0471,0.0489,0.0453,0.0471,1220800.0],["1988-08-22",0.0471,0.0471,0.0453,0.0471,384000.0],["1988-08-23",0.0471,0.0471,0.0435,0.0453,761600.0],["1988-08-24",0.0453,0.0471,0.0416,0.0471,2212800.0],["1988-08-25",0.0471,0.0471,0.0435,0.0453,1241600.0],["1988-08-26",0.0453,0.0471,0.0435,0.0453,376000.0],["1988-08-29",0.0453,0.0471,0.0435,0.0453,297600.0],["1988-08-30",0.0453,0.0471,0.0453,0.0471,440000.0],["1988-08-31",0.0471,0.0471,0.0453,0.0471,734400.0],["1988-09-01",0.0471,0.0471,0.0453,0.0453,675200.0],["1988-09-02",0.0453,0.0471,0.0453,0.0471,608000.0],["1988-09-06",0.0471,0.0471,0.0453,0.0453,740800.0],["1988-09-07",0.0453,0.0471,0.0453,0.0462,553600.0],["1988-09-08",0.0462,0.0471,0.0453,0.0453,1331200.0],["1988-09-09",0.0453,0.0489,0.0453,0.0489,2356800.0],["1988-09-12",0.0489,0.0507,0.0471,0.0489,1776000.0],["1988-09-13",0.0489,0.0507,0.0489,0.0489,1470400.0],["1988-09-14",0.0489,0.0525,0.0489,0.0525,2702400.0],["1988-09-15",0.0525,0.0598,0.0507,0.0579,5000000.0],["1988-09-16",0.0579,0.0598,0.0561,0.057,2145600.0],["1988-09-19",0.057,0.0579,0.0525,0.0543,1126400.0],["1988-09-20",0.0543,0.0543,0.0525,0.0525,350400.0],["1988-09-21",0.0525,0.0543,0.0525,0.0543,216000.0],["1988-09-22",0.0543,0.0543,0.0525,0.0525,643200.0],["1988-09-23",0.0525,0.0543,0.0507,0.0543,995200.0],["1988-09-26",0.0543,0.0543,0.0525,0.0525,656000.0],["1988-09-27",0.0525,0.0543,0.0507,0.0525,340800.0],["1988-09-28",0.0525,0.0598,0.0507,0.0579,2083200.0],["1988-09-29",0.0579,0.0598,0.0579,0.0598,1388800.0],["1988-09-30",0.0598,0.0616,0.0579,0.0616,2094400.0],["1988-10-03",0.0616,0.0688,0.0598,0.067,2392000.0],["1988-10-04",0.067,0.0724,0.067,0.0706,3852800.0],["1988-10-05",0.0706,0.0724,0.0688,0.0688,1998400.0],["1988-10-06",0.0688,0.0706,0.0652,0.067,1278400.0],["1988-10-07",0.067,0.0706,0.0652,0.0706,2513600.0],["1988-10-10",0.0706,0.0706,0.0688,0.0688,803200.0],["1988-10-11",0.0688,0.0706,0.0652,0.0652,819200.0],["1988-10-12",0.0652,0.067,0.0616,0.0652,972800.0],["1988-10-13",0.0652,0.0652,0.0598,0.0652,1611200.0],["1988-10-14",0.0652,0.0688,0.0652,0.0652,774400.0],["1988-10-17",0.0652,0.0688,0.0652,0.067,296000.0],["1988-10-18",0.067,0.067,0.0634,0.067,643200.0],["1988-10-19",0.067,0.067,0.0634,0.0652,272000.0],["1988-10-20",0.0652,0.0652,0.0634,0.0634,697600.0],["1988-10-21",0.0634,0.0652,0.0616,0.0634,345600.0],["1988-10-24",0.0634,0.067,0.0634,0.067,676800.0],["1988-10-25",0.067,0.067,0.0652,0.0652,528000.0],["1988-10-26",0.0652,0.067,0.0616,0.0634,758400.0],["1988-10-27",0.0634,0.0634,0.0616,0.0634,544000.0],["1988-10-28",0.0634,0.0652,0.0616,0.0634,318400.0],["1988-10-31",0.0634,0.0652,0.0634,0.0634,195200.0],["1988-11-01",0.0634,0.0742,0.0634,0.0706,4390400.0],["1988-11-02",0.0706,0.0761,0.0706,0.0761,1473600.0],["1988-11-03",0.0761,0.0761,0.0706,0.0706,1444800.0],["1988-11-04",0.0706,0.0742,0.0688,0.0724,1595200.0],["1988-11-07",0.0724,0.0742,0.067,0.067,611200.0],["1988-11-08",0.067,0.0724,0.067,0.0724,452800.0],["1988-11-09",0.0724,0.0724,0.067,0.0688,1136000.0],["1988-11-10",0.0688,0.0688,0.0652,0.067,2310400.0],["1988-11-11",0.067,0.067,0.0652,0.067,931200.0],["1988-11-14",0.067,0.067,0.0652,0.067,1436800.0],["1988-11-15",0.067,0.0761,0.0652,0.0761,2585600.0],["1988-11-16",0.0761,0.0761,0.0652,0.067,1683200.0],["1988-11-17",0.067,0.0688,0.0561,0.0561,2065600.0],["1988-11-18",0.0561,0.0634,0.0561,0.0616,1062400.0],["1988-11-21",0.0616,0.0616,0.0525,0.0543,985600.0],["1988-11-22",0.0543,0.0561,0.0471,0.0471,1430400.0],["1988-11-23",0.0471,0.0489,0.038,0.0453,5360000.0],["1988-11-25",0.0453,0.0579,0.0453,0.0579,1504000.0],["1988-11-28",0.0579,0.0579,0.0543,0.0579,320000.0],["1988-11-29",0.0579,0.0579,0.0543,0.0543,384000.0],["1988-11-30",0.0543,0.0634,0.0543,0.0579,1420800.0],["1988-12-01",0.0579,0.0598,0.0507,0.0507,2692800.0],["1988-12-02",0.0507,0.0543,0.0507,0.0543,155200.0],["1988-12-05",0.0543,0.0561,0.0525,0.0525,403200.0],["1988-12-06",0.0525,0.0561,0.0507,0.0507,396800.0],["1988-12-07",0.0507,0.0543,0.0507,0.0507,139200.0],["1988-12-08",0.0525,0.0579,0.0525,0.0579,1075200.0],["1988-12-09",0.0579,0.0616,0.0561,0.0616,1350400.0],["1988-12-12",0.0616,0.0688,0.0579,0.067,1174400.0],["1988-12-13",0.067,0.0688,0.0634,0.067,1091200.0],["1988-12-14",0.067,0.067,0.0652,0.067,598400.0],["1988-12-15",0.067,0.0688,0.0652,0.0652,713600.0],["1988-12-16",0.0652,0.067,0.0616,0.0616,665600.0],["1988-12-19",0.0616,0.067,0.0616,0.0652,537600.0],["1988-12-20",0.0652,0.067,0.0616,0.0652,771200.0],["1988-12-21",0.0652,0.0652,0.0616,0.0616,520000.0],["1988-12-22",0.0634,0.067,0.0634,0.0634,1545600.0],["1988-12-23",0.0634,0.067,0.0634,0.067,515200.0],["1988-12-27",0.067,0.067,0.0616,0.0652,564800.0],["1988-12-28",0.0652,0.0652,0.0561,0.0598,947200.0],["1988-12-29",0.0598,0.0598,0.0543,0.0543,444800.0],["1988-12-30",0.0543,0.0598,0.0507,0.0579,1724800.0],["1989-01-03",0.0579,0.0579,0.0543,0.0543,184000.0],["1989-01-04",0.0543,0.0561,0.0489,0.0507,1680000.0],["1989-01-05",0.0507,0.0525,0.0471,0.0525,2841600.0],["1989-01-06",0.0525,0.0561,0.0507,0.0561,1777600.0],["1989-01-09",0.0561,0.0561,0.0525,0.0543,1360000.0],["1989-01-10",0.0543,0.0543,0.0507,0.0543,1076800.0],["1989-01-11",0.0543,0.0561,0.0543,0.0561,2126400.0],["1989-01-12",0.0561,0.0579,0.0552,0.0579,950400.0],["1989-01-13",0.0579,0.0598,0.0561,0.0579,2145600.0],["1989-01-16",0.0579,0.0579,0.0543,0.0543,584000.0],["1989-01-17",0.0543,0.0598,0.0543,0.0598,2958400.0],["1989-01-18",0.0598,0.0598,0.0579,0.0579,744000.0],["1989-01-19",0.0579,0.067,0.0579,0.0634,3641600.0],["1989-01-20",0.0634,0.067,0.0579,0.0579,1211200.0],["1989-01-23",0.0579,0.0616,0.0579,0.0579,1011200.0],["1989-01-24",0.0579,0.0598,0.0543,0.0598,1131200.0],["1989-01-25",0.0598,0.0688,0.0598,0.0634,2595200.0],["1989-01-26",0.0634,0.067,0.0634,0.067,1953600.0],["1989-01-27",0.067,0.067,0.0634,0.067,1600000.0],["1989-01-30",0.067,0.0688,0.0634,0.0688,1974400.0],["1989-01-31",0.0688,0.0742,0.067,0.0724,4683200.0],["1989-02-01",0.0724,0.0724,0.067,0.0706,2937600.0],["1989-02-02",0.0706,0.0724,0.0688,0.0706,608000.0],["1989-02-03",0.0706,0.0706,0.067,0.0706,1035200.0],["1989-02-06",0.0706,0.0724,0.067,0.067,832000.0],["1989-02-07",0.067,0.0706,0.067,0.0706,953600.0],["1989-02-08",0.0706,0.0724,0.0688,0.0688,1088000.0],["1989-02-09",0.0688,0.0724,0.067,0.0706,1144000.0],["1989-02-10",0.0706,0.0706,0.067,0.0706,377600.0],["1989-02-13",0.0706,0.0706,0.067,0.0706,1131200.0],["1989-02-14",0.0706,0.0706,0.067,0.0688,752000.0],["1989-02-15",0.0688,0.0724,0.0688,0.0724,1516800.0],["1989-02-16",0.0724,0.0742,0.0706,0.0724,2446400.0],["1989-02-17",0.0724,0.0724,0.0706,0.0706,736000.0],["1989-02-21",0.0706,0.0724,0.0706,0.0706,649600.0],["1989-02-22",0.0706,0.0724,0.0706,0.0706,465600.0],["1989-02-23",0.0706,0.0724,0.0688,0.0706,899200.0],["1989-02-24",0.0706,0.0724,0.0706,0.0706,710400.0],["1989-02-27",0.0706,0.0706,0.0616,0.0652,1953600.0],["1989-02-28",0.0652,0.0688,0.0652,0.0652,574400.0],["1989-03-01",0.0652,0.0688,0.0652,0.0688,244800.0],["1989-03-02",0.0688,0.0688,0.0652,0.0652,761600.0],["1989-03-03",0.0652,0.0742,0.0652,0.0742,1910400.0],["1989-03-06",0.0742,0.0797,0.0724,0.0797,3680000.0],["1989-03-07",0.0797,0.0797,0.0761,0.0797,1172800.0],["1989-03-08",0.0797,0.0797,0.0761,0.0761,515200.0],["1989-03-09",0.0761,0.0797,0.0761,0.0797,278400.0],["1989-03-10",0.0779,0.0779,0.0724,0.0724,1505600.0],["1989-03-13",0.0724,0.0742,0.0688,0.0724,889600.0],["1989-03-14",0.0724,0.0724,0.0688,0.0724,809600.0],["1989-03-15",0.0724,0.0724,0.0688,0.0706,715200.0],["1989-03-16",0.0706,0.0706,0.0688,0.0688,1003200.0],["1989-03-17",0.0688,0.0688,0.0652,0.067,276800.0],["1989-03-20",0.067,0.0688,0.0652,0.0688,601600.0],["1989-03-21",0.0688,0.0742,0.067,0.0706,1801600.0],["1989-03-22",0.0706,0.0761,0.0706,0.0761,1457600.0],["1989-03-23",0.0761,0.0761,0.0706,0.0724,889600.0],["1989-03-27",0.0724,0.0742,0.0724,0.0742,193600.0],["1989-03-28",0.0742,0.0779,0.0724,0.0742,1196800.0],["1989-03-29",0.0742,0.0797,0.0742,0.0779,1249600.0],["1989-03-30",0.0779,0.0797,0.0742,0.0761,2353600.0],["1989-03-31",0.0761,0.0779,0.0724,0.0742,1072000.0],["1989-04-03",0.0742,0.0761,0.0724,0.0742,704000.0],["1989-04-04",0.0742,0.0751,0.0724,0.0742,451200.0],["1989-04-05",0.0742,0.0742,0.0688,0.0706,761600.0],["1989-04-06",0.0706,0.0706,0.067,0.0706,680000.0],["1989-04-07",0.0706,0.0724,0.0688,0.0688,328000.0],["1989-04-10",0.0688,0.0706,0.067,0.067,432000.0],["1989-04-11",0.067,0.0688,0.0616,0.0616,1211200.0],["1989-04-12",0.0616,0.0652,0.0616,0.0652,707200.0],["1989-04-13",0.0652,0.0652,0.0634,0.0652,177600.0],["1989-04-14",0.0652,0.0652,0.0634,0.0652,776000.0],["1989-04-17",0.0652,0.0688,0.0634,0.067,979200.0],["1989-04-18",0.067,0.0706,0.0652,0.0688,1155200.0],["1989-04-19",0.0688,0.0724,0.067,0.0706,1000000.0],["1989-04-20",0.0688,0.0688,0.067,0.0688,251200.0],["1989-04-21",0.0688,0.0724,0.067,0.0724,1086400.0],["1989-04-24",0.0724,0.0724,0.0688,0.0724,995200.0],["1989-04-25",0.0724,0.0724,0.0688,0.0706,371200.0],["1989-04-26",0.0706,0.0706,0.067,0.067,822400.0],["1989-04-27",0.0688,0.0779,0.0688,0.0761,3456000.0],["1989-04-28",0.0761,0.0797,0.0742,0.0761,1200000.0],["1989-05-01",0.0761,0.0779,0.0724,0.0742,744000.0],["1989-05-02",0.0742,0.0742,0.0724,0.0742,505600.0],["1989-05-03",0.0742,0.0797,0.0706,0.0779,2300800.0],["1989-05-04",0.0779,0.0815,0.0779,0.0779,2352000.0],["1989-05-05",0.0779,0.0797,0.0742,0.0779,1894400.0],["1989-05-08",0.0779,0.0779,0.0724,0.0724,540800.0],["1989-05-09",0.0724,0.0761,0.0724,0.0724,342400.0],["1989-05-10",0.0724,0.0779,0.0724,0.0761,1548800.0],["1989-05-11",0.0761,0.0833,0.0761,0.0815,3336000.0],["1989-05-12",0.0815,0.0833,0.0779,0.0815,1224000.0],["1989-05-15",0.0815,0.0815,0.0779,0.0779,715200.0],["1989-05-16",0.0779,0.0905,0.0779,0.0869,2753600.0],["1989-05-17",0.0869,0.0942,0.0869,0.0905,4612800.0],["1989-05-18",0.0905,0.0905,0.0869,0.0887,1776000.0],["1989-05-19",0.0905,0.1068,0.0905,0.105,9529600.0],["1989-05-22",0.1086,0.1195,0.1086,0.1159,15420800.0],["1989-05-23",0.1159,0.1268,0.1159,0.1268,15900800.0],["1989-05-24",0.1268,0.1557,0.1268,0.1521,19612800.0],["1989-05-25",0.1521,0.1775,0.1195,0.1231,40988800.0],["1989-05-26",0.1268,0.1467,0.1268,0.1394,15683200.0],["1989-05-30",0.1394,0.1467,0.1358,0.1367,4857600.0],["1989-05-31",0.1367,0.1394,0.1177,0.1304,11840000.0],["1989-06-01",0.1304,0.134,0.1268,0.1322,4651200.0],["1989-06-02",0.1322,0.1358,0.1304,0.134,2204800.0],["1989-06-05",0.134,0.1449,0.134,0.1421,6860800.0],["1989-06-06",0.1421,0.1503,0.1376,0.1503,5243200.0],["1989-06-07",0.1503,0.163,0.1503,0.163,6905600.0],["1989-06-08",0.163,0.1648,0.1557,0.1575,5648000.0],["1989-06-09",0.1575,0.1593,0.1485,0.1503,4273600.0],["1989-06-12",0.1503,0.1539,0.1431,0.1503,4856000.0],["1989-06-13",0.1503,0.1539,0.1467,0.1503,3321600.0],["1989-06-14",0.1503,0.1539,0.1503,0.153,3323200.0],["1989-06-15",0.153,0.1684,0.1503,0.1684,5726400.0],["1989-06-16",0.1684,0.172,0.1612,0.1684,5078400.0],["1989-06-19",0.1684,0.172,0.163,0.172,3734400.0],["1989-06-20",0.172,0.172,0.1666,0.1666,3352000.0],["1989-06-21",0.1666,0.1684,0.1539,0.1575,3475200.0],["1989-06-22",0.1575,0.163,0.1539,0.1593,2787200.0],["1989-06-23",0.1593,0.163,0.1521,0.1575,2968000.0],["1989-06-26",0.1575,0.1612,0.1521,0.1521,2083200.0],["1989-06-27",0.1521,0.1557,0.1412,0.1485,5300800.0],["1989-06-28",0.1485,0.1485,0.1431,0.1431,2217600.0],["1989-06-29",0.1431,0.1449,0.134,0.1376,5412800.0],["1989-06-30",0.1376,0.1412,0.1304,0.1412,4899200.0],["1989-07-03",0.1412,0.1503,0.1394,0.1449,1568000.0],["1989-07-05",0.1467,0.1521,0.1467,0.1503,2024000.0],["1989-07-06",0.1503,0.163,0.1503,0.1593,6657600.0],["1989-07-07",0.1593,0.1666,0.1431,0.1449,9489600.0],["1989-07-10",0.1449,0.1449,0.1376,0.1449,2843200.0],["1989-07-11",0.1449,0.1449,0.1304,0.1449,5721600.0],["1989-07-12",0.1449,0.1467,0.1431,0.1449,2491200.0],["1989-07-13",0.1449,0.1503,0.1449,0.1467,3396800.0],["1989-07-14",0.1467,0.163,0.134,0.1575,13753600.0],["1989-07-17",0.1575,0.1648,0.1557,0.1612,7688000.0],["1989-07-18",0.1612,0.1612,0.1467,0.1485,3708800.0],["1989-07-19",0.1485,0.1503,0.1485,0.1485,2110400.0],["1989-07-20",0.1485,0.1503,0.1394,0.1394,2636800.0],["1989-07-21",0.1394,0.1485,0.1394,0.1467,4014400.0],["1989-07-24",0.1449,0.1449,0.1412,0.1412,1184000.0],["1989-07-25",0.1412,0.1485,0.1394,0.1412,5264000.0],["1989-07-26",0.1412,0.1467,0.1394,0.1467,3304000.0],["1989-07-27",0.1467,0.1467,0.1412,0.144,3355200.0],["1989-07-28",0.144,0.1449,0.1412,0.1449,2235200.0],["1989-07-31",0.1449,0.1449,0.1394,0.1449,1964800.0],["1989-08-01",0.1449,0.1503,0.1431,0.1485,3912000.0],["1989-08-02",0.1485,0.1575,0.1467,0.1557,4739200.0],["1989-08-03",0.1557,0.1557,0.1485,0.1503,2808000.0],["1989-08-04",0.1503,0.1521,0.1467,0.1485,2376000.0],["1989-08-07",0.1485,0.1539,0.1485,0.1521,3068800.0],["1989-08-08",0.1521,0.1521,0.1467,0.1467,1156800.0],["1989-08-09",0.1467,0.1485,0.1449,0.1485,4192000.0],["1989-08-10",0.1485,0.1539,0.1467,0.1485,3980800.0],["1989-08-11",0.1485,0.1521,0.1485,0.1485,3064000.0],["1989-08-14",0.1485,0.1521,0.1449,0.1467,2286400.0],["1989-08-15",0.1467,0.1467,0.134,0.1376,5790400.0],["1989-08-16",0.1376,0.1431,0.134,0.1376,3392000.0],["1989-08-17",0.1376,0.1394,0.1268,0.1304,4579200.0],["1989-08-18",0.1304,0.1322,0.1268,0.1304,5632000.0],["1989-08-21",0.1304,0.1322,0.0924,0.105,15324800.0],["1989-08-22",0.105,0.1086,0.0978,0.0996,11302400.0],["1989-08-23",0.0996,0.1105,0.0996,0.1105,8361600.0],["1989-08-24",0.1105,0.1123,0.1068,0.1086,3137600.0],["1989-08-25",0.1105,0.1177,0.1105,0.1159,4691200.0],["1989-08-28",0.1159,0.1159,0.1086,0.1086,1681600.0],["1989-08-29",0.1086,0.1105,0.0887,0.1032,7243200.0],["1989-08-30",0.1032,0.1068,0.1014,0.1032,1672000.0],["1989-08-31",0.1032,0.1086,0.1032,0.1068,1744000.0],["1989-09-01",0.1068,0.1105,0.105,0.105,3142400.0],["1989-09-05",0.105,0.1086,0.105,0.1068,1606400.0],["1989-09-06",0.1068,0.1086,0.1032,0.1068,883200.0],["1989-09-07",0.1068,0.1086,0.1032,0.105,931200.0],["1989-09-08",0.105,0.105,0.1032,0.1032,409600.0],["1989-09-11",0.1032,0.105,0.0978,0.1014,2011200.0],["1989-09-12",0.1014,0.1014,0.0869,0.0942,4148800.0],["1989-09-13",0.0942,0.0978,0.0924,0.0942,1742400.0],["1989-09-14",0.0942,0.096,0.0905,0.0942,2022400.0],["1989-09-15",0.0942,0.0942,0.0905,0.0942,2347200.0],["1989-09-18",0.0942,0.0978,0.0924,0.0978,2035200.0],["1989-09-19",0.0978,0.1014,0.096,0.0978,2160000.0],["1989-09-20",0.0996,0.1195,0.0996,0.1159,3665600.0],["1989-09-21",0.1159,0.1268,0.1159,0.1159,8528000.0],["1989-09-22",0.1159,0.1177,0.1123,0.1141,2155200.0],["1989-09-25",0.1141,0.1195,0.1123,0.1159,3084800.0],["1989-09-26",0.1159,0.1286,0.1159,0.1249,3926400.0],["1989-09-27",0.1249,0.134,0.1231,0.1322,5827200.0],["1989-09-28",0.1322,0.134,0.1249,0.1268,2513600.0],["1989-09-29",0.1268,0.1304,0.1231,0.1249,1636800.0],["1989-10-02",0.1249,0.1268,0.1141,0.1177,1352000.0],["1989-10-03",0.1177,0.1213,0.1177,0.1213,1480000.0],["1989-10-04",0.1213,0.1213,0.1177,0.1177,1316800.0],["1989-10-05",0.1177,0.1213,0.1177,0.1177,1012800.0],["1989-10-06",0.1177,0.134,0.1177,0.1322,3537600.0],["1989-10-09",0.1322,0.1412,0.1304,0.1394,3894400.0],["1989-10-10",0.1394,0.1467,0.134,0.1394,4060800.0],["1989-10-11",0.1394,0.1394,0.1231,0.1231,3873600.0],["1989-10-12",0.1231,0.1268,0.1141,0.1231,6305600.0],["1989-10-13",0.1231,0.1231,0.105,0.105,2275200.0],["1989-10-16",0.105,0.1195,0.0905,0.1159,6910400.0],["1989-10-17",0.1159,0.1358,0.1105,0.134,5209600.0],["1989-10-18",0.134,0.1376,0.1268,0.134,3348800.0],["1989-10-19",0.134,0.1358,0.1286,0.1358,3900800.0],["1989-10-20",0.1358,0.1376,0.1286,0.1358,2737600.0],["1989-10-23",0.1358,0.1358,0.1286,0.1322,1852800.0],["1989-10-24",0.1322,0.1376,0.1268,0.1376,2875200.0],["1989-10-25",0.1376,0.1449,0.1376,0.1412,5726400.0],["1989-10-26",0.1412,0.1412,0.1159,0.1249,3572800.0],["1989-10-27",0.1249,0.1268,0.1177,0.1231,2012800.0],["1989-10-30",0.1268,0.1358,0.1268,0.1286,2953600.0],["1989-10-31",0.1286,0.134,0.1286,0.1286,2172800.0],["1989-11-01",0.1286,0.1322,0.1213,0.1249,1374400.0],["1989-11-02",0.1249,0.1249,0.1195,0.1231,926400.0],["1989-11-03",0.1231,0.1249,0.1195,0.1249,947200.0],["1989-11-06",0.1249,0.1249,0.1195,0.1195,952000.0],["1989-11-07",0.1195,0.1249,0.1177,0.1249,950400.0],["1989-11-08",0.1249,0.1304,0.1231,0.1304,1862400.0],["1989-11-09",0.1304,0.1304,0.1249,0.1286,1110400.0],["1989-11-10",0.1286,0.1322,0.1268,0.1268,694400.0],["1989-11-13",0.1268,0.1268,0.1213,0.1249,632000.0],["1989-11-14",0.1249,0.1268,0.1213,0.1268,1416000.0],["1989-11-15",0.1268,0.1286,0.1249,0.1268,859200.0],["1989-11-16",0.1268,0.1304,0.1268,0.1268,1004800.0],["1989-11-17",0.1268,0.1304,0.1268,0.1286,800000.0],["1989-11-20",0.1286,0.1304,0.1249,0.1286,496000.0],["1989-11-21",0.1286,0.1286,0.1231,0.1268,696000.0],["1989-11-22",0.1268,0.1268,0.1231,0.1249,1172800.0],["1989-11-24",0.1249,0.1268,0.1231,0.1249,363200.0],["1989-11-27",0.1249,0.1268,0.1231,0.1231,1302400.0],["1989-11-28",0.1231,0.1249,0.1159,0.1195,2004800.0],["1989-11-29",0.1195,0.1213,0.1159,0.1159,1456000.0],["1989-11-30",0.1159,0.1231,0.1159,0.1213,3571200.0],["1989-12-01",0.1213,0.1268,0.1213,0.1231,2380800.0],["1989-12-04",0.1231,0.1268,0.1231,0.1231,1078400.0],["1989-12-05",0.1231,0.1268,0.1231,0.1249,1310400.0],["1989-12-06",0.1249,0.1268,0.1213,0.1249,1235200.0],["1989-12-07",0.1249,0.1249,0.1195,0.1231,900800.0],["1989-12-08",0.1231,0.1249,0.1213,0.1249,1411200.0],["1989-12-11",0.1249,0.1249,0.1213,0.1231,1144000.0],["1989-12-12",0.1231,0.1249,0.1213,0.1231,848000.0],["1989-12-13",0.1231,0.1376,0.1213,0.134,4752000.0],["1989-12-14",0.134,0.1376,0.1322,0.1358,2475200.0],["1989-12-15",0.1358,0.1376,0.1268,0.1304,2329600.0],["1989-12-18",0.1304,0.1322,0.1268,0.1268,2427200.0],["1989-12-19",0.1268,0.1304,0.1268,0.1286,2038400.0],["1989-12-20",0.1286,0.1304,0.1249,0.1268,2494400.0],["1989-12-21",0.1268,0.1304,0.1195,0.1195,1552000.0],["1989-12-22",0.1195,0.1249,0.1195,0.1195,403200.0],["1989-12-26",0.1195,0.134,0.1195,0.1286,2852800.0],["1989-12-27",0.1268,0.1268,0.1159,0.1159,2257600.0],["1989-12-28",0.1159,0.1195,0.0978,0.0996,5382400.0],["1989-12-29",0.0996,0.1141,0.0978,0.1123,4494400.0],["1990-01-02",0.1123,0.1141,0.105,0.1105,2969600.0],["1990-01-03",0.1105,0.1159,0.1086,0.1159,1800000.0],["1990-01-04",0.1159,0.1195,0.1123,0.1177,1800000.0],["1990-01-05",0.1177,0.1213,0.1159,0.1177,888000.0],["1990-01-08",0.1177,0.1213,0.1159,0.1159,632000.0],["1990-01-09",0.1159,0.1195,0.1086,0.1123,1840000.0],["1990-01-10",0.1123,0.1123,0.1032,0.105,827200.0],["1990-01-11",0.105,0.1086,0.105,0.1086,859200.0],["1990-01-12",0.1086,0.1086,0.1014,0.105,1153600.0],["1990-01-15",0.105,0.105,0.1014,0.1014,441600.0],["1990-01-16",0.1014,0.1032,0.0978,0.0978,1366400.0],["1990-01-17",0.0978,0.105,0.0978,0.1032,1668800.0],["1990-01-18",0.1032,0.1032,0.0996,0.1032,888000.0],["1990-01-19",0.1032,0.1068,0.0996,0.1068,1462400.0],["1990-01-22",0.1068,0.1068,0.0978,0.1014,1628800.0],["1990-01-23",0.1014,0.1105,0.0978,0.1105,4180800.0],["1990-01-24",0.1105,0.1141,0.105,0.1141,2224000.0],["1990-01-25",0.1141,0.1231,0.1123,0.1195,3937600.0],["1990-01-26",0.1195,0.1231,0.1123,0.1159,2633600.0],["1990-01-29",0.1159,0.1195,0.1086,0.1086,3924800.0],["1990-01-30",0.1086,0.1141,0.0978,0.105,2438400.0],["1990-01-31",0.105,0.1123,0.105,0.1086,1744000.0],["1990-02-01",0.1086,0.1105,0.1068,0.1105,443200.0],["1990-02-02",0.1105,0.1123,0.1086,0.1123,1009600.0],["1990-02-05",0.1123,0.1123,0.1032,0.1032,1246400.0],["1990-02-06",0.1032,0.1086,0.1032,0.105,838400.0],["1990-02-07",0.105,0.1086,0.1014,0.105,1404800.0],["1990-02-08",0.105,0.1086,0.1014,0.1086,1577600.0],["1990-02-09",0.1086,0.1177,0.1086,0.1177,2438400.0],["1990-02-12",0.1177,0.1195,0.1105,0.1123,1217600.0],["1990-02-13",0.1123,0.1177,0.1105,0.1159,1131200.0],["1990-02-14",0.1159,0.1177,0.1123,0.1159,406400.0],["1990-02-15",0.1159,0.1159,0.1086,0.1123,1451200.0],["1990-02-16",0.1123,0.1159,0.1123,0.1159,641600.0],["1990-02-20",0.1123,0.1123,0.1059,0.1068,1062400.0],["1990-02-21",0.1068,0.1068,0.096,0.0978,1920000.0],["1990-02-22",0.0996,0.1068,0.0996,0.1068,1030400.0],["1990-02-23",0.1068,0.1105,0.1014,0.1105,742400.0],["1990-02-26",0.1068,0.1068,0.1032,0.105,337600.0],["1990-02-27",0.105,0.1068,0.1032,0.1032,694400.0],["1990-02-28",0.1032,0.1068,0.0996,0.1032,3099200.0],["1990-03-01",0.1014,0.1014,0.0978,0.1014,620800.0],["1990-03-02",0.1014,0.1068,0.0978,0.1014,881600.0],["1990-03-05",0.1014,0.1032,0.0978,0.0978,1692800.0],["1990-03-06",0.0978,0.1014,0.0978,0.1014,966400.0],["1990-03-07",0.1014,0.1014,0.0978,0.1014,1096000.0],["1990-03-08",0.1014,0.1014,0.0978,0.0996,590400.0],["1990-03-09",0.0996,0.1195,0.0978,0.1123,10556800.0],["1990-03-12",0.1123,0.1231,0.1123,0.1231,4769600.0],["1990-03-13",0.1213,0.1213,0.1123,0.1159,3123200.0],["1990-03-14",0.1159,0.1195,0.1141,0.1159,2822400.0],["1990-03-15",0.1159,0.1195,0.1141,0.1159,1632000.0],["1990-03-16",0.1159,0.1231,0.1159,0.1213,3289600.0],["1990-03-19",0.1213,0.1213,0.1159,0.1177,2195200.0],["1990-03-20",0.1177,0.1195,0.105,0.105,2891200.0],["1990-03-21",0.105,0.1123,0.0978,0.1123,1070400.0],["1990-03-22",0.1123,0.1141,0.1086,0.1123,2019200.0],["1990-03-23",0.1123,0.1159,0.1105,0.1123,2118400.0],["1990-03-26",0.1159,0.1195,0.1159,0.1195,1353600.0],["1990-03-27",0.1195,0.1231,0.1105,0.1123,3534400.0],["1990-03-28",0.1123,0.1141,0.0978,0.1014,2910400.0],["1990-03-29",0.1014,0.1068,0.1014,0.105,2268800.0],["1990-03-30",0.105,0.1068,0.1014,0.105,2649600.0],["1990-04-02",0.105,0.1068,0.1014,0.1032,1251200.0],["1990-04-03",0.1032,0.105,0.0996,0.0996,2614400.0],["1990-04-04",0.0996,0.1032,0.096,0.1014,4580800.0],["1990-04-05",0.1014,0.1014,0.0978,0.1014,1043200.0],["1990-04-06",0.1014,0.1032,0.0942,0.0996,5225600.0],["1990-04-09",0.0996,0.1014,0.096,0.0996,2129600.0],["1990-04-10",0.0996,0.0996,0.0942,0.096,976000.0],["1990-04-11",0.096,0.0996,0.0942,0.096,1523200.0],["1990-04-12",0.096,0.1014,0.096,0.1014,1168000.0],["1990-04-16",0.1014,0.1032,0.0978,0.0996,1211200.0],["1990-04-17",0.0996,0.105,0.0996,0.105,889600.0],["1990-04-18",0.105,0.105,0.1014,0.1014,1358400.0],["1990-04-19",0.1014,0.105,0.1014,0.105,3056000.0],["1990-04-20",0.105,0.1159,0.1032,0.1123,3705600.0],["1990-04-23",0.1123,0.1177,0.1086,0.1177,3596800.0],["1990-04-24",0.1177,0.1195,0.105,0.1123,4211200.0],["1990-04-25",0.1068,0.1068,0.0996,0.105,1889600.0],["1990-04-26",0.105,0.105,0.1014,0.1014,868800.0],["1990-04-27",0.1014,0.1032,0.0978,0.1014,755200.0],["1990-04-30",0.1014,0.1014,0.096,0.1014,729600.0],["1990-05-01",0.1014,0.1032,0.096,0.0996,1219200.0],["1990-05-02",0.0996,0.1014,0.096,0.0996,1008000.0],["1990-05-03",0.0996,0.1014,0.0978,0.0996,398400.0],["1990-05-04",0.0996,0.1014,0.0978,0.0996,974400.0],["1990-05-07",0.0996,0.1014,0.0978,0.1014,878400.0],["1990-05-08",0.1014,0.105,0.0978,0.1032,1545600.0],["1990-05-09",0.1032,0.105,0.1032,0.105,518400.0],["1990-05-10",0.105,0.1068,0.1032,0.1068,836800.0],["1990-05-11",0.1068,0.1141,0.1032,0.1123,4934400.0],["1990-05-14",0.1123,0.1123,0.1068,0.1123,960000.0],["1990-05-15",0.1123,0.1123,0.105,0.1086,1091200.0],["1990-05-16",0.1086,0.1105,0.105,0.1068,1259200.0],["1990-05-17",0.1068,0.1086,0.105,0.1068,588800.0],["1990-05-18",0.1068,0.1086,0.1014,0.105,1334400.0],["1990-05-21",0.105,0.1059,0.1014,0.105,446400.0],["1990-05-22",0.105,0.105,0.0978,0.0978,611200.0],["1990-05-23",0.0978,0.1032,0.0978,0.1032,1308800.0],["1990-05-24",0.1032,0.1032,0.0996,0.1032,617600.0],["1990-05-25",0.1032,0.1032,0.0996,0.1032,996800.0],["1990-05-29",0.1032,0.1032,0.0978,0.0978,456000.0],["1990-05-30",0.0978,0.1014,0.0978,0.0996,1081600.0],["1990-05-31",0.0996,0.1014,0.0978,0.0996,1236800.0],["1990-06-01",0.0996,0.0996,0.0978,0.0996,1379200.0],["1990-06-04",0.0996,0.0996,0.0942,0.0996,1571200.0],["1990-06-05",0.0996,0.1105,0.096,0.1105,1662400.0],["1990-06-06",0.1105,0.1123,0.1032,0.1086,2608000.0],["1990-06-07",0.1068,0.1068,0.1032,0.105,1219200.0],["1990-06-08",0.105,0.105,0.1014,0.105,729600.0],["1990-06-11",0.105,0.1068,0.1032,0.1032,1531200.0],["1990-06-12",0.1032,0.105,0.0996,0.1032,1276800.0],["1990-06-13",0.1032,0.105,0.0978,0.105,657600.0],["1990-06-14",0.105,0.105,0.0978,0.105,729600.0],["1990-06-15",0.105,0.105,0.0978,0.105,849600.0],["1990-06-18",0.105,0.105,0.0978,0.1014,488000.0],["1990-06-19",0.1014,0.1014,0.0942,0.0978,342400.0],["1990-06-20",0.0978,0.105,0.0942,0.105,1307200.0],["1990-06-21",0.105,0.105,0.0942,0.1014,476800.0],["1990-06-22",0.1014,0.1014,0.0905,0.0978,448000.0],["1990-06-25",0.0978,0.1014,0.0942,0.0978,886400.0],["1990-06-26",0.0978,0.1086,0.0978,0.105,1192000.0],["1990-06-27",0.105,0.1086,0.0978,0.1086,788800.0],["1990-06-28",0.1086,0.1123,0.1014,0.1086,750400.0],["1990-06-29",0.1086,0.1123,0.1014,0.1086,649600.0],["1990-07-02",0.105,0.105,0.1014,0.105,211200.0],["1990-07-03",0.105,0.105,0.0978,0.1014,515200.0],["1990-07-05",0.1014,0.105,0.0942,0.105,222400.0],["1990-07-06",0.1014,0.1014,0.0942,0.0978,481600.0],["1990-07-09",0.0978,0.1014,0.0942,0.1014,596800.0],["1990-07-10",0.1014,0.1014,0.0905,0.0978,913600.0],["1990-07-11",0.0978,0.1014,0.0942,0.1014,622400.0],["1990-07-12",0.1014,0.105,0.0978,0.105,913600.0],["1990-07-13",0.105,0.1159,0.0978,0.105,2297600.0],["1990-07-16",0.105,0.1123,0.1014,0.1086,708800.0],["1990-07-17",0.1086,0.1123,0.105,0.1086,681600.0],["1990-07-18",0.1086,0.1123,0.1014,0.1086,776000.0],["1990-07-19",0.1086,0.1123,0.105,0.1123,755200.0],["1990-07-20",0.1123,0.1123,0.105,0.1086,848000.0],["1990-07-23",0.1086,0.1086,0.0978,0.1086,750400.0],["1990-07-24",0.1086,0.1123,0.0869,0.0942,4390400.0],["1990-07-25",0.0942,0.0942,0.0833,0.0942,1915200.0],["1990-07-26",0.0942,0.0942,0.0833,0.0869,2123200.0],["1990-07-27",0.0869,0.0905,0.0833,0.0869,1219200.0],["1990-07-30",0.0869,0.0905,0.0833,0.0905,1361600.0],["1990-07-31",0.0905,0.0905,0.0724,0.0761,1656000.0],["1990-08-01",0.0761,0.0869,0.0724,0.0833,3107200.0],["1990-08-02",0.0833,0.0869,0.0761,0.0797,1643200.0],["1990-08-03",0.0797,0.0797,0.0507,0.0579,4939200.0],["1990-08-06",0.0579,0.0652,0.0435,0.0652,7452800.0],["1990-08-07",0.0652,0.0652,0.0507,0.0543,4163200.0],["1990-08-08",0.0543,0.0579,0.0507,0.0543,5995200.0],["1990-08-09",0.0543,0.0616,0.0507,0.0616,1704000.0],["1990-08-10",0.0616,0.0652,0.0579,0.0652,1627200.0],["1990-08-13",0.0652,0.0652,0.0616,0.0652,643200.0],["1990-08-14",0.0652,0.0761,0.0616,0.0724,2228800.0],["1990-08-15",0.0724,0.0761,0.0688,0.0688,1312000.0],["1990-08-16",0.0688,0.0688,0.0579,0.0579,771200.0],["1990-08-17",0.0579,0.0616,0.0543,0.0616,1158400.0],["1990-08-20",0.0616,0.0616,0.0543,0.0616,680000.0],["1990-08-21",0.0579,0.0579,0.0543,0.0579,552000.0],["1990-08-22",0.0543,0.0543,0.0471,0.0507,1508800.0],["1990-08-23",0.0507,0.0507,0.0398,0.0435,3828800.0],["1990-08-24",0.0435,0.0471,0.0326,0.0398,3032000.0],["1990-08-27",0.0398,0.0507,0.0398,0.0435,3035200.0],["1990-08-28",0.0435,0.0471,0.0435,0.0471,1342400.0],["1990-08-29",0.0471,0.0543,0.0471,0.0543,572800.0],["1990-08-30",0.0543,0.0579,0.0507,0.0543,728000.0],["1990-08-31",0.0543,0.0652,0.0507,0.0652,1403200.0],["1990-09-04",0.0579,0.0579,0.0507,0.0579,542400.0],["1990-09-05",0.0579,0.0616,0.0579,0.0579,326400.0],["1990-09-06",0.0579,0.0579,0.0543,0.0579,187200.0],["1990-09-07",0.0579,0.0616,0.0543,0.0579,769600.0],["1990-09-10",0.0579,0.0724,0.0579,0.0616,939200.0],["1990-09-11",0.0616,0.0652,0.0579,0.0652,440000.0],["1990-09-12",0.0652,0.0652,0.0543,0.0579,1059200.0],["1990-09-13",0.0579,0.0616,0.0507,0.0507,1268800.0],["1990-09-14",0.0507,0.0543,0.0471,0.0543,638400.0],["1990-09-17",0.0543,0.0543,0.0507,0.0543,265600.0],["1990-09-18",0.0543,0.0616,0.0507,0.0579,963200.0],["1990-09-19",0.0579,0.0616,0.0579,0.0616,668800.0],["1990-09-20",0.0616,0.0616,0.0579,0.0616,1176000.0],["1990-09-21",0.0616,0.0616,0.0543,0.0579,990400.0],["1990-09-24",0.0579,0.0579,0.0507,0.0543,772800.0],["1990-09-25",0.0543,0.0579,0.0543,0.0543,716800.0],["1990-09-26",0.0543,0.0579,0.0507,0.0507,651200.0],["1990-09-27",0.0507,0.0543,0.0507,0.0543,1064000.0],["1990-09-28",0.0543,0.0616,0.0543,0.0579,2201600.0],["1990-10-01",0.0579,0.0616,0.0579,0.0616,448000.0],["1990-10-02",0.0616,0.0616,0.0579,0.0579,385600.0],["1990-10-03",0.0579,0.0616,0.0579,0.0579,454400.0],["1990-10-04",0.0579,0.0616,0.0579,0.0579,550400.0],["1990-10-05",0.0579,0.0579,0.0543,0.0579,75200.0],["1990-10-08",0.0579,0.0616,0.0579,0.0579,838400.0],["1990-10-09",0.0579,0.0616,0.0579,0.0579,763200.0],["1990-10-10",0.0579,0.0616,0.0579,0.0579,592000.0],["1990-10-11",0.0579,0.0616,0.0543,0.0579,683200.0],["1990-10-12",0.0579,0.0616,0.0543,0.0616,360000.0],["1990-10-15",0.0616,0.0616,0.0543,0.0579,385600.0],["1990-10-16",0.0579,0.0579,0.0543,0.0579,257600.0],["1990-10-17",0.0579,0.0579,0.0507,0.0507,326400.0],["1990-10-18",0.0507,0.0543,0.0507,0.0543,286400.0],["1990-10-19",0.0543,0.0579,0.0507,0.0543,470400.0],["1990-10-22",0.0543,0.0579,0.0507,0.0507,571200.0],["1990-10-23",0.0507,0.0543,0.0362,0.0507,640000.0],["1990-10-24",0.0507,0.0543,0.0507,0.0543,1200000.0],["1990-10-25",0.0543,0.0543,0.0507,0.0507,150400.0],["1990-10-26",0.0507,0.0579,0.0507,0.0543,1240000.0],["1990-10-29",0.0579,0.0616,0.0579,0.0579,505600.0],["1990-10-30",0.0579,0.0616,0.0579,0.0579,337600.0],["1990-10-31",0.0579,0.0616,0.0579,0.0616,764800.0],["1990-11-01",0.0616,0.0688,0.0579,0.0688,2355200.0],["1990-11-02",0.0688,0.0761,0.0688,0.0724,1451200.0],["1990-11-05",0.0724,0.0833,0.0579,0.0761,1321600.0],["1990-11-06",0.0761,0.0761,0.0688,0.0688,523200.0],["1990-11-07",0.0688,0.0761,0.0579,0.0652,1048000.0],["1990-11-08",0.0652,0.0652,0.0579,0.0652,576000.0],["1990-11-09",0.0652,0.0761,0.0616,0.0724,1532800.0],["1990-11-12",0.0724,0.0761,0.0688,0.0688,358400.0],["1990-11-13",0.0652,0.0652,0.0616,0.0652,512000.0],["1990-11-14",0.0652,0.0688,0.0543,0.0616,1452800.0],["1990-11-15",0.0616,0.0616,0.0579,0.0616,321600.0],["1990-11-16",0.0616,0.0652,0.0579,0.0652,699200.0],["1990-11-19",0.0652,0.0688,0.0579,0.0652,361600.0],["1990-11-20",0.0652,0.0652,0.0579,0.0616,372800.0],["1990-11-21",0.0616,0.0652,0.0579,0.0652,1379200.0],["1990-11-23",0.0652,0.0652,0.0616,0.0616,145600.0],["1990-11-26",0.0616,0.0652,0.0579,0.0652,638400.0],["1990-11-27",0.0616,0.0616,0.0579,0.0616,504000.0],["1990-11-28",0.0616,0.0652,0.0579,0.0616,369600.0],["1990-11-29",0.0616,0.0616,0.0579,0.0616,376000.0],["1990-11-30",0.0616,0.0616,0.0579,0.0616,337600.0],["1990-12-03",0.0616,0.0616,0.0579,0.0579,372800.0],["1990-12-04",0.0579,0.0616,0.0579,0.0616,355200.0],["1990-12-05",0.0616,0.0652,0.0579,0.0616,876800.0],["1990-12-06",0.0616,0.0652,0.0579,0.0652,1200000.0],["1990-12-07",0.0616,0.0616,0.0543,0.0543,496000.0],["1990-12-10",0.0543,0.0652,0.0543,0.0652,948800.0],["1990-12-11",0.0616,0.0616,0.0579,0.0616,832000.0],["1990-12-12",0.0616,0.0616,0.0579,0.0579,228800.0],["1990-12-13",0.0579,0.0616,0.0579,0.0579,305600.0],["1990-12-14",0.0579,0.0616,0.0579,0.0579,355200.0],["1990-12-17",0.0579,0.0652,0.0579,0.0652,699200.0],["1990-12-18",0.0652,0.0652,0.0543,0.0616,2758400.0],["1990-12-19",0.0616,0.0616,0.0579,0.0616,1177600.0],["1990-12-20",0.0616,0.0616,0.0579,0.0616,144000.0],["1990-12-21",0.0616,0.0616,0.0543,0.0543,4128000.0],["1990-12-24",0.0543,0.0579,0.0543,0.0543,166400.0],["1990-12-26",0.0543,0.0543,0.0507,0.0543,819200.0],["1990-12-27",0.0543,0.0543,0.0507,0.0507,1419200.0],["1990-12-28",0.0507,0.0579,0.0471,0.0579,3360000.0],["1990-12-31",0.0579,0.0579,0.0507,0.0543,1824000.0],["1991-01-02",0.0543,0.0616,0.0543,0.0579,1374400.0],["1991-01-03",0.0579,0.0616,0.0543,0.0579,884800.0],["1991-01-04",0.0579,0.0616,0.0543,0.0579,1224000.0],["1991-01-07",0.0579,0.0579,0.0543,0.0543,672000.0],["1991-01-08",0.0543,0.0579,0.0543,0.0543,177600.0],["1991-01-09",0.0543,0.0579,0.0507,0.0543,1944000.0],["1991-01-10",0.0543,0.0543,0.0543,0.0543,392000.0],["1991-01-11",0.0543,0.0543,0.0471,0.0543,859200.0],["1991-01-14",0.0543,0.0543,0.0471,0.0543,284800.0],["1991-01-15",0.0543,0.0543,0.0507,0.0507,294400.0],["1991-01-16",0.0507,0.0543,0.0507,0.0543,273600.0],["1991-01-17",0.0543,0.0579,0.0507,0.0543,561600.0],["1991-01-18",0.0543,0.0543,0.0507,0.0543,228800.0],["1991-01-21",0.0543,0.0543,0.0507,0.0507,278400.0],["1991-01-22",0.0507,0.0543,0.0507,0.0507,716800.0],["1991-01-23",0.0507,0.0543,0.0471,0.0471,1192000.0],["1991-01-24",0.0471,0.0507,0.0471,0.0507,171200.0],["1991-01-25",0.0507,0.0543,0.0507,0.0507,2401600.0],["1991-01-28",0.0507,0.0507,0.0471,0.0471,588800.0],["1991-01-29",0.0507,0.0543,0.0507,0.0543,478400.0],["1991-01-30",0.0543,0.0616,0.0543,0.0616,2446400.0],["1991-01-31",0.0616,0.0616,0.0579,0.0616,902400.0],["1991-02-01",0.0616,0.0652,0.0579,0.0652,1697600.0],["1991-02-04",0.0652,0.0652,0.0579,0.0616,468800.0],["1991-02-05",0.0616,0.0616,0.0579,0.0579,1203200.0],["1991-02-06",0.0579,0.0579,0.0507,0.0579,678400.0],["1991-02-07",0.0579,0.0579,0.0543,0.0579,510400.0],["1991-02-08",0.0579,0.0616,0.0579,0.0616,1196800.0],["1991-02-11",0.0616,0.0616,0.0543,0.0543,1128000.0],["1991-02-12",0.0543,0.0616,0.0543,0.0579,2521600.0],["1991-02-13",0.0579,0.0616,0.0543,0.0579,1150400.0],["1991-02-14",0.0616,0.0652,0.0616,0.0652,1307200.0],["1991-02-15",0.0652,0.0652,0.0579,0.0616,1017600.0],["1991-02-19",0.0616,0.0616,0.0579,0.0579,608000.0],["1991-02-20",0.0579,0.0616,0.0579,0.0616,804800.0],["1991-02-21",0.0616,0.0616,0.0579,0.0579,358400.0],["1991-02-22",0.0579,0.0616,0.0579,0.0616,888000.0],["1991-02-25",0.0616,0.0652,0.0616,0.0652,937600.0],["1991-02-26",0.0579,0.0579,0.0471,0.0543,3696000.0],["1991-02-27",0.0543,0.0543,0.0471,0.0471,1131200.0],["1991-02-28",0.0471,0.0543,0.0471,0.0507,924800.0],["1991-03-01",0.0507,0.0543,0.0507,0.0543,1019200.0],["1991-03-04",0.0543,0.0543,0.0507,0.0543,233600.0],["1991-03-05",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-06",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-07",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-08",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-11",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-12",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-13",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-14",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-15",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-18",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-19",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-20",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-21",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-22",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-25",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-26",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-27",0.0543,0.0543,0.0543,0.0543,0.0],["1991-03-28",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-01",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-02",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-03",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-04",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-05",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-08",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-09",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-10",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-11",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-12",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-15",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-16",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-17",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-18",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-19",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-22",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-23",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-24",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-25",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-26",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-29",0.0543,0.0543,0.0543,0.0543,0.0],["1991-04-30",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-01",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-02",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-03",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-06",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-07",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-08",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-09",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-10",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-13",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-14",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-15",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-16",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-17",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-20",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-21",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-22",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-23",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-24",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-28",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-29",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-30",0.0543,0.0543,0.0543,0.0543,0.0],["1991-05-31",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-03",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-04",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-05",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-06",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-07",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-10",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-11",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-12",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-13",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-14",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-17",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-18",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-19",0.0543,0.0543,0.0543,0.0543,0.0],["1991-06-20",0.0362,0.0362,0.0217,0.0326,9918400.0],["1991-06-21",0.0326,0.0326,0.0326,0.0326,0.0],["1991-06-24",0.0326,0.0326,0.0326,0.0326,0.0],["1991-06-25",0.0326,0.0326,0.0326,0.0326,0.0],["1991-06-26",0.0326,0.0326,0.0326,0.0326,0.0],["1991-06-27",0.0326,0.0326,0.0326,0.0326,0.0],["1991-06-28",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-01",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-02",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-03",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-05",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-08",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-09",0.0326,0.0326,0.0326,0.0326,0.0],["1991-07-10",0.0398,0.0435,0.0398,0.0398,752000.0],["1991-07-11",0.0398,0.0398,0.0362,0.0362,414400.0],["1991-07-12",0.0362,0.0398,0.0362,0.0398,944000.0],["1991-07-15",0.0398,0.0398,0.0326,0.0362,1232000.0],["1991-07-16",0.0362,0.0362,0.0326,0.0326,219200.0],["1991-07-17",0.0326,0.0398,0.029,0.0362,1712000.0],["1991-07-18",0.0362,0.0398,0.0326,0.0362,944000.0],["1991-07-19",0.0362,0.0362,0.0326,0.0326,1425600.0],["1991-07-22",0.0326,0.0362,0.029,0.0326,875200.0],["1991-07-23",0.0326,0.0362,0.0326,0.0326,1304000.0],["1991-07-24",0.0326,0.0362,0.0326,0.0362,1796800.0],["1991-07-25",0.0362,0.0398,0.0362,0.0398,976000.0],["1991-07-26",0.0398,0.0435,0.0362,0.0435,1993600.0],["1991-07-29",0.0398,0.0398,0.0362,0.0398,1153600.0],["1991-07-30",0.0398,0.0398,0.0362,0.0398,657600.0],["1991-07-31",0.0398,0.0398,0.0326,0.0326,889600.0],["1991-08-01",0.0326,0.0362,0.0326,0.0326,273600.0],["1991-08-02",0.0326,0.0326,0.029,0.0326,1147200.0],["1991-08-05",0.0326,0.0362,0.029,0.029,457600.0],["1991-08-06",0.0326,0.0362,0.0326,0.0362,148800.0],["1991-08-07",0.0362,0.0362,0.0326,0.0326,571200.0],["1991-08-08",0.0326,0.0362,0.0326,0.0362,710400.0],["1991-08-09",0.0362,0.0398,0.0326,0.0362,691200.0],["1991-08-12",0.0362,0.0362,0.0326,0.0362,588800.0],["1991-08-13",0.0362,0.0398,0.0326,0.0362,795200.0],["1991-08-14",0.0362,0.0362,0.0326,0.0326,353600.0],["1991-08-15",0.0326,0.0362,0.0326,0.0362,588800.0],["1991-08-16",0.0362,0.0362,0.0326,0.0362,812800.0],["1991-08-19",0.0362,0.0362,0.029,0.0326,473600.0],["1991-08-20",0.0326,0.0326,0.029,0.029,2262400.0],["1991-08-21",0.029,0.0326,0.029,0.0326,265600.0],["1991-08-22",0.0326,0.0326,0.029,0.029,483200.0],["1991-08-23",0.029,0.0326,0.029,0.0326,526400.0],["1991-08-26",0.029,0.029,0.029,0.029,324800.0],["1991-08-27",0.029,0.0326,0.029,0.029,385600.0],["1991-08-28",0.029,0.029,0.0254,0.029,835200.0],["1991-08-29",0.029,0.029,0.0254,0.029,598400.0],["1991-08-30",0.029,0.029,0.0272,0.029,558400.0],["1991-09-03",0.029,0.0326,0.029,0.0326,720000.0],["1991-09-04",0.0326,0.0326,0.0272,0.029,652800.0],["1991-09-05",0.029,0.0326,0.029,0.0326,452800.0],["1991-09-06",0.0326,0.0326,0.029,0.029,564800.0],["1991-09-09",0.029,0.0326,0.029,0.029,283200.0],["1991-09-10",0.029,0.029,0.0272,0.029,249600.0],["1991-09-11",0.029,0.029,0.0254,0.029,340800.0],["1991-09-12",0.029,0.029,0.0254,0.029,89600.0],["1991-09-13",0.029,0.029,0.0272,0.0272,497600.0],["1991-09-16",0.0272,0.0272,0.0254,0.0254,126400.0],["1991-09-17",0.0254,0.029,0.0254,0.029,707200.0],["1991-09-18",0.029,0.029,0.0272,0.0272,289600.0],["1991-09-19",0.0272,0.029,0.0272,0.0272,371200.0],["1991-09-20",0.0272,0.029,0.0272,0.0272,329600.0],["1991-09-23",0.0272,0.0272,0.0254,0.0272,412800.0],["1991-09-24",0.0272,0.029,0.0272,0.0272,241600.0],["1991-09-25",0.0272,0.0272,0.0254,0.0272,243200.0],["1991-09-26",0.0254,0.0254,0.0181,0.0235,1782400.0],["1991-09-27",0.0217,0.0217,0.0199,0.0217,470400.0],["1991-09-30",0.0217,0.0217,0.0181,0.0217,1169600.0],["1991-10-01",0.0217,0.0217,0.0199,0.0217,126400.0],["1991-10-02",0.0217,0.0254,0.0199,0.0254,1313600.0],["1991-10-03",0.0217,0.0217,0.0199,0.0217,864000.0],["1991-10-04",0.0217,0.0217,0.0181,0.0181,552000.0],["1991-10-07",0.0181,0.0217,0.0181,0.0199,897600.0],["1991-10-08",0.0199,0.0199,0.0181,0.0199,724800.0],["1991-10-09",0.0199,0.0199,0.0181,0.0181,396800.0],["1991-10-10",0.0181,0.0181,0.0145,0.0181,593600.0],["1991-10-11",0.0181,0.0217,0.0181,0.0181,1300800.0],["1991-10-14",0.0181,0.0217,0.0181,0.0199,1232000.0],["1991-10-15",0.0199,0.0217,0.0181,0.0199,1828800.0],["1991-10-16",0.0199,0.0199,0.0181,0.0199,512000.0],["1991-10-17",0.0199,0.0199,0.0181,0.0199,779200.0],["1991-10-18",0.0199,0.0254,0.0181,0.0254,1611200.0],["1991-10-21",0.0254,0.029,0.0235,0.029,1553600.0],["1991-10-22",0.029,0.0362,0.029,0.0326,3360000.0],["1991-10-23",0.0326,0.0362,0.0326,0.0362,1860800.0],["1991-10-24",0.0362,0.0398,0.0326,0.0362,1260800.0],["1991-10-25",0.0362,0.0398,0.0326,0.0362,1275200.0],["1991-10-28",0.0362,0.0471,0.0362,0.0362,3460800.0],["1991-10-29",0.0362,0.0435,0.0362,0.0362,843200.0],["1991-10-30",0.0362,0.0398,0.0362,0.0362,532800.0],["1991-10-31",0.0362,0.0362,0.0326,0.0362,284800.0],["1991-11-01",0.0362,0.0398,0.0326,0.0398,1689600.0],["1991-11-04",0.0398,0.0435,0.0362,0.0398,1153600.0],["1991-11-05",0.0398,0.0398,0.0362,0.0362,696000.0],["1991-11-06",0.0362,0.0398,0.0362,0.0362,787200.0],["1991-11-07",0.0362,0.0398,0.0362,0.0398,1107200.0],["1991-11-08",0.0398,0.0435,0.0326,0.0326,958400.0],["1991-11-11",0.029,0.0362,0.029,0.029,1505600.0],["1991-11-12",0.0326,0.0362,0.0326,0.0326,844800.0],["1991-11-13",0.0326,0.0362,0.029,0.0326,1144000.0],["1991-11-14",0.0326,0.0362,0.029,0.029,699200.0],["1991-11-15",0.029,0.0326,0.029,0.029,830400.0],["1991-11-18",0.0254,0.029,0.0254,0.0272,822400.0],["1991-11-19",0.0254,0.0254,0.0199,0.0217,2003200.0],["1991-11-20",0.0235,0.0272,0.0217,0.0217,865600.0],["1991-11-21",0.0217,0.0254,0.0217,0.0254,856000.0],["1991-11-22",0.0217,0.0254,0.0217,0.0235,185600.0],["1991-11-25",0.0217,0.0235,0.0217,0.0235,449600.0],["1991-11-26",0.0254,0.0254,0.0217,0.0235,758400.0],["1991-11-27",0.0217,0.0254,0.0217,0.0254,518400.0],["1991-11-29",0.0235,0.0254,0.0217,0.0217,139200.0],["1991-12-02",0.0217,0.0254,0.0217,0.0235,564800.0],["1991-12-03",0.0235,0.0235,0.0217,0.0217,260800.0],["1991-12-04",0.0235,0.0235,0.0181,0.0181,1732800.0],["1991-12-05",0.0217,0.0217,0.0145,0.0163,769600.0],["1991-12-06",0.0163,0.0217,0.0145,0.0199,1784000.0],["1991-12-09",0.0181,0.0199,0.0163,0.0181,1507200.0],["1991-12-10",0.0163,0.0181,0.0163,0.0163,1049600.0],["1991-12-11",0.0163,0.0181,0.0145,0.0163,694400.0],["1991-12-12",0.0181,0.0217,0.0163,0.0181,1304000.0],["1991-12-13",0.0181,0.0181,0.0145,0.0181,4051200.0],["1991-12-16",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-17",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-18",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-19",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-20",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-23",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-24",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-26",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-27",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-30",0.0181,0.0181,0.0181,0.0181,0.0],["1991-12-31",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-01-31",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-02-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-03-31",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-04-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-05-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-06-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-07-31",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-08-31",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-09-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-26",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-10-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-05",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-06",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-12",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-13",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-19",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-20",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-25",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-27",0.0181,0.0181,0.0181,0.0181,0.0],["1992-11-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-01",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-02",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-03",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-04",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-07",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-08",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-09",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-10",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-11",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-14",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-15",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-16",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-17",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-18",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-21",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-22",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-23",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-24",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-28",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-29",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-30",0.0181,0.0181,0.0181,0.0181,0.0],["1992-12-31",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-01-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-02-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-03-31",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-04-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-05-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-06-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-07-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-08-31",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-09-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-06",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-07",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-13",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-14",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-20",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-21",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-25",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-27",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-28",0.0181,0.0181,0.0181,0.0181,0.0],["1993-10-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-01",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-02",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-03",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-04",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-05",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-08",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-09",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-10",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-11",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-12",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-15",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-16",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-17",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-18",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-19",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-22",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-23",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-24",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-26",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-29",0.0181,0.0181,0.0181,0.0181,0.0],["1993-11-30",0.0181,0.0181,0.0181,0.0181,0.0],["1993-12-01",0.6483,0.6555,0.6483,0.6555,33600.0],["1993-12-02",0.6627,0.6627,0.6627,0.6627,17600.0],["1993-12-03",0.6627,0.6627,0.6627,0.6627,0.0],["1993-12-06",0.67,0.67,0.67,0.67,8000.0],["1993-12-07",0.67,0.67,0.67,0.67,0.0],["1993-12-08",0.67,0.67,0.67,0.67,0.0],["1993-12-09",0.699,0.699,0.699,0.699,64000.0],["1993-12-10",0.6917,0.6917,0.6809,0.6809,48000.0],["1993-12-13",0.6736,0.6736,0.6736,0.6736,8000.0],["1993-12-14",0.6664,0.6664,0.6627,0.6627,32000.0],["1993-12-15",0.6627,0.6627,0.6627,0.6627,0.0],["1993-12-16",0.6627,0.6627,0.6627,0.6627,0.0],["1993-12-17",0.6627,0.6627,0.6627,0.6627,0.0],["1993-12-20",0.6555,0.6555,0.6446,0.6446,51200.0],["1993-12-21",0.6446,0.6446,0.6446,0.6446,0.0],["1993-12-22",0.6483,0.6483,0.6483,0.6483,16000.0],["1993-12-23",0.6483,0.6483,0.6483,0.6483,0.0],["1993-12-27",0.6483,0.6483,0.6483,0.6483,0.0],["1993-12-28",0.6483,0.6483,0.6483,0.6483,0.0],["1993-12-29",0.6483,0.6483,0.6483,0.6483,0.0],["1993-12-30",0.6483,0.6483,0.6483,0.6483,0.0],["1993-12-31",0.67,0.67,0.67,0.67,16000.0],["1994-01-03",0.67,0.67,0.67,0.67,0.0],["1994-01-04",0.67,0.67,0.67,0.67,0.0],["1994-01-05",0.6772,0.6881,0.6772,0.6881,64000.0],["1994-01-06",0.6881,0.6881,0.6881,0.6881,0.0],["1994-01-07",0.6881,0.6881,0.6881,0.6881,0.0],["1994-01-10",0.6881,0.6881,0.6881,0.6881,0.0],["1994-01-11",0.6881,0.6881,0.6881,0.6881,0.0],["1994-01-12",0.7171,0.7171,0.7098,0.7098,40000.0],["1994-01-13",0.7135,0.7135,0.7062,0.7062,9600.0],["1994-01-14",0.7062,0.7062,0.7062,0.7062,0.0],["1994-01-17",0.7062,0.7062,0.7062,0.7062,0.0],["1994-01-18",0.7062,0.7062,0.7062,0.7062,0.0],["1994-01-19",0.7171,0.7171,0.7171,0.7171,16000.0],["1994-01-20",0.7171,0.7171,0.7171,0.7171,0.0],["1994-01-21",0.7062,0.7098,0.7026,0.7026,36800.0],["1994-01-24",0.6845,0.6845,0.6845,0.6845,20800.0],["1994-01-25",0.6845,0.6845,0.6845,0.6845,0.0],["1994-01-26",0.6845,0.6845,0.6845,0.6845,0.0],["1994-01-27",0.6845,0.6845,0.6845,0.6845,0.0],["1994-01-28",0.6845,0.6845,0.6845,0.6845,0.0],["1994-01-31",0.6845,0.6845,0.6845,0.6845,0.0],["1994-02-01",0.6845,0.6845,0.6845,0.6845,0.0],["1994-02-02",0.6845,0.6845,0.6845,0.6845,0.0],["1994-02-03",0.6845,0.6845,0.6845,0.6845,0.0],["1994-02-04",0.6845,0.6845,0.6845,0.6845,0.0],["1994-02-07",0.6809,0.6809,0.6809,0.6809,1600.0],["1994-02-08",0.6809,0.6809,0.6809,0.6809,0.0],["1994-02-09",0.6809,0.6809,0.6809,0.6809,0.0],["1994-02-10",0.6736,0.6772,0.6736,0.6736,20800.0],["1994-02-11",0.6627,0.6627,0.6627,0.6627,16000.0],["1994-02-14",0.6519,0.6519,0.6446,0.6446,51200.0],["1994-02-15",0.6374,0.6374,0.6229,0.6265,51200.0],["1994-02-16",0.6302,0.6302,0.6302,0.6302,16000.0],["1994-02-17",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-18",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-22",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-23",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-24",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-25",0.6302,0.6302,0.6302,0.6302,0.0],["1994-02-28",0.6302,0.6302,0.6302,0.6302,0.0],["1994-03-01",0.6302,0.6302,0.6302,0.6302,0.0],["1994-03-02",0.6229,0.6229,0.6229,0.6229,16000.0],["1994-03-03",0.6229,0.6229,0.6229,0.6229,0.0],["1994-03-04",0.6265,0.6265,0.6265,0.6265,9600.0],["1994-03-07",0.6265,0.6265,0.6265,0.6265,0.0],["1994-03-08",0.6265,0.6265,0.6265,0.6265,0.0],["1994-03-09",0.6305,0.6305,0.6305,0.6305,3200.0],["1994-03-10",0.6305,0.6305,0.6305,0.6305,0.0],["1994-03-11",0.6232,0.6232,0.6232,0.6232,1600.0],["1994-03-14",0.6232,0.6232,0.6232,0.6232,0.0],["1994-03-15",0.6232,0.6232,0.6232,0.6232,0.0],["1994-03-16",0.6232,0.6232,0.6232,0.6232,0.0],["1994-03-17",0.6232,0.6232,0.6232,0.6232,0.0],["1994-03-18",0.6305,0.6305,0.6305,0.6305,16000.0],["1994-03-21",0.6342,0.6342,0.6342,0.6342,16000.0],["1994-03-22",0.6342,0.6342,0.6342,0.6342,0.0],["1994-03-23",0.6415,0.6598,0.6415,0.6598,64000.0],["1994-03-24",0.6598,0.6598,0.6598,0.6598,0.0],["1994-03-25",0.6525,0.6525,0.6452,0.6452,16000.0],["1994-03-28",0.6378,0.6378,0.6232,0.6232,32000.0],["1994-03-29",0.6232,0.6232,0.6232,0.6232,0.0],["1994-03-30",0.6158,0.6158,0.6158,0.6158,8000.0],["1994-03-31",0.6232,0.6378,0.6232,0.6378,64000.0],["1994-04-04",0.6378,0.6378,0.6378,0.6378,0.0],["1994-04-05",0.6305,0.6305,0.6305,0.6305,1600.0],["1994-04-06",0.6305,0.6305,0.6305,0.6305,0.0],["1994-04-07",0.6305,0.6305,0.6305,0.6305,0.0],["1994-04-08",0.6305,0.6305,0.6305,0.6305,0.0],["1994-04-11",0.6122,0.6122,0.6122,0.6122,17600.0],["1994-04-12",0.6048,0.6122,0.6048,0.6122,51200.0],["1994-04-13",0.6122,0.6122,0.6122,0.6122,0.0],["1994-04-14",0.6122,0.6122,0.6122,0.6122,0.0],["1994-04-15",0.5975,0.5975,0.5975,0.5975,16000.0],["1994-04-18",0.5975,0.5975,0.5975,0.5975,0.0],["1994-04-19",0.5975,0.5975,0.5975,0.5975,0.0],["1994-04-20",0.5975,0.5975,0.5975,0.5975,4800.0],["1994-04-21",0.6158,0.6305,0.6158,0.6305,32000.0],["1994-04-22",0.6305,0.6305,0.6305,0.6305,0.0],["1994-04-25",0.6378,0.6378,0.6378,0.6378,3200.0],["1994-04-26",0.6452,0.6452,0.6452,0.6452,4800.0],["1994-04-28",0.6452,0.6452,0.6452,0.6452,0.0],["1994-04-29",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-02",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-03",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-04",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-05",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-06",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-09",0.6452,0.6452,0.6452,0.6452,0.0],["1994-05-10",0.6305,0.6305,0.6305,0.6305,16000.0],["1994-05-11",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-12",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-13",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-16",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-17",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-18",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-19",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-20",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-23",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-24",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-25",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-26",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-27",0.6305,0.6305,0.6305,0.6305,0.0],["1994-05-31",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-01",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-02",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-03",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-06",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-07",0.6305,0.6305,0.6305,0.6305,0.0],["1994-06-08",0.6195,0.6195,0.6195,0.6195,8000.0],["1994-06-09",0.6124,0.6124,0.6049,0.6049,16000.0],["1994-06-10",0.6235,0.6235,0.6235,0.6235,8000.0],["1994-06-13",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-14",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-15",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-16",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-17",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-20",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-21",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-22",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-23",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-24",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-27",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-28",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-29",0.6235,0.6235,0.6235,0.6235,0.0],["1994-06-30",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-01",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-05",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-06",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-07",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-08",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-11",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-12",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-13",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-14",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-15",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-18",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-19",0.6235,0.6235,0.6235,0.6235,1600.0],["1994-07-20",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-21",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-22",0.6235,0.6235,0.6235,0.6235,0.0],["1994-07-25",0.6495,0.6495,0.6495,0.6495,14400.0],["1994-07-26",0.6495,0.6495,0.6495,0.6495,0.0],["1994-07-27",0.6495,0.6495,0.6495,0.6495,0.0],["1994-07-28",0.6495,0.6495,0.6495,0.6495,0.0],["1994-07-29",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-01",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-02",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-03",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-04",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-05",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-08",0.6495,0.6495,0.6495,0.6495,0.0],["1994-08-09",0.6903,0.6903,0.6903,0.6903,3200.0],["1994-08-10",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-11",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-12",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-15",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-16",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-17",0.6903,0.6903,0.6903,0.6903,0.0],["1994-08-18",0.6755,0.6755,0.6569,0.6569,33600.0],["1994-08-19",0.6569,0.6569,0.6569,0.6569,16000.0],["1994-08-22",0.6643,0.668,0.6643,0.668,16000.0],["1994-08-23",0.668,0.668,0.668,0.668,0.0],["1994-08-24",0.668,0.668,0.668,0.668,0.0],["1994-08-25",0.668,0.668,0.668,0.668,0.0],["1994-08-26",0.668,0.668,0.668,0.668,0.0],["1994-08-29",0.668,0.668,0.668,0.668,0.0],["1994-08-30",0.668,0.668,0.668,0.668,0.0],["1994-08-31",0.668,0.668,0.668,0.668,0.0],["1994-09-01",0.668,0.668,0.668,0.668,0.0],["1994-09-02",0.668,0.668,0.668,0.668,0.0],["1994-09-06",0.668,0.668,0.668,0.668,0.0],["1994-09-07",0.6829,0.6829,0.6829,0.6829,6400.0],["1994-09-08",0.6829,0.6829,0.6829,0.6829,0.0],["1994-09-09",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-12",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-13",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-14",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-15",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-16",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-19",0.6835,0.6835,0.6835,0.6835,0.0],["1994-09-20",0.721,0.721,0.721,0.721,3200.0],["1994-09-21",0.721,0.721,0.721,0.721,0.0],["1994-09-22",0.7323,0.7323,0.7286,0.7286,19200.0],["1994-09-23",0.7286,0.7286,0.7286,0.7286,0.0],["1994-09-26",0.7286,0.7286,0.7286,0.7286,0.0],["1994-09-27",0.7286,0.7286,0.7286,0.7286,0.0],["1994-09-28",0.7286,0.7286,0.7286,0.7286,0.0],["1994-09-29",0.7286,0.7286,0.7286,0.7286,0.0],["1994-09-30",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-03",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-04",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-05",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-06",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-07",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-10",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-11",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-12",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-13",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-14",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-17",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-18",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-19",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-20",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-21",0.7286,0.7286,0.7286,0.7286,0.0],["1994-10-24",0.7436,0.7436,0.7436,0.7436,8000.0],["1994-10-25",0.7436,0.7436,0.7436,0.7436,0.0],["1994-10-26",0.7436,0.7436,0.7436,0.7436,0.0],["1994-10-27",0.7436,0.7436,0.7436,0.7436,0.0],["1994-10-28",0.7436,0.7436,0.7436,0.7436,0.0],["1994-10-31",0.7436,0.7436,0.7436,0.7436,0.0],["1994-11-01",0.7436,0.7436,0.7436,0.7436,0.0],["1994-11-02",0.7436,0.7436,0.7436,0.7436,0.0],["1994-11-03",0.7436,0.7436,0.7436,0.7436,0.0],["1994-11-04",0.7323,0.7323,0.7323,0.7323,3200.0],["1994-11-07",0.7323,0.7323,0.7323,0.7323,0.0],["1994-11-08",0.7323,0.7323,0.7323,0.7323,0.0],["1994-11-09",0.7323,0.7323,0.7323,0.7323,0.0],["1994-11-10",0.7548,0.7548,0.7548,0.7548,3200.0],["1994-11-11",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-14",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-15",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-16",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-17",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-18",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-21",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-22",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-23",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-25",0.7548,0.7548,0.7548,0.7548,0.0],["1994-11-28",0.7398,0.7398,0.7398,0.7398,3200.0],["1994-11-29",0.7398,0.7398,0.7398,0.7398,0.0],["1994-11-30",0.7286,0.7286,0.7286,0.7286,3200.0],["1994-12-01",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-02",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-05",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-06",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-07",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-08",0.7286,0.7286,0.7286,0.7286,0.0],["1994-12-09",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-12",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-13",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-14",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-15",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-16",0.7292,0.7292,0.7292,0.7292,0.0],["1994-12-19",0.6988,0.6988,0.6988,0.6988,8000.0],["1994-12-20",0.6988,0.6988,0.6988,0.6988,0.0],["1994-12-21",0.7102,0.7102,0.7026,0.7026,20800.0],["1994-12-22",0.695,0.695,0.695,0.695,8000.0],["1994-12-23",0.695,0.695,0.695,0.695,0.0],["1994-12-27",0.695,0.695,0.695,0.695,0.0],["1994-12-28",0.695,0.695,0.695,0.695,3200.0],["1994-12-29",0.695,0.695,0.695,0.695,4800.0],["1994-12-30",0.695,0.695,0.695,0.695,0.0],["1995-01-03",0.6988,0.6988,0.6988,0.6988,8000.0],["1995-01-04",0.6988,0.6988,0.6988,0.6988,0.0],["1995-01-05",0.6988,0.6988,0.6988,0.6988,0.0],["1995-01-06",0.7064,0.7064,0.695,0.695,20800.0],["1995-01-09",0.6988,0.6988,0.6988,0.6988,1600.0],["1995-01-10",0.6988,0.6988,0.6988,0.6988,16000.0],["1995-01-11",0.6836,0.6836,0.6836,0.6836,16000.0],["1995-01-12",0.6912,0.6912,0.6912,0.6912,3200.0],["1995-01-13",0.6912,0.6912,0.6912,0.6912,0.0],["1995-01-16",0.6912,0.6912,0.6912,0.6912,0.0],["1995-01-17",0.6912,0.6912,0.6912,0.6912,0.0],["1995-01-18",0.6912,0.6912,0.6912,0.6912,0.0],["1995-01-19",0.6912,0.6912,0.6912,0.6912,0.0],["1995-01-20",0.695,0.695,0.6874,0.6874,6400.0],["1995-01-23",0.6684,0.6684,0.6684,0.6684,8000.0],["1995-01-24",0.676,0.676,0.676,0.676,16000.0],["1995-01-25",0.6836,0.6836,0.6836,0.6836,16000.0],["1995-01-26",0.6988,0.7216,0.6988,0.7216,24000.0],["1995-01-27",0.714,0.714,0.714,0.714,48000.0],["1995-01-30",0.7064,0.7064,0.7064,0.7064,16000.0],["1995-01-31",0.714,0.7292,0.714,0.7216,24000.0],["1995-02-01",0.7216,0.7292,0.7216,0.7292,14400.0],["1995-02-02",0.7292,0.7292,0.7292,0.7292,0.0],["1995-02-03",0.7292,0.7292,0.7292,0.7292,6400.0],["1995-02-06",0.7368,0.7368,0.7368,0.7368,16000.0],["1995-02-07",0.714,0.714,0.714,0.714,30400.0],["1995-02-08",0.7292,0.7292,0.7292,0.7292,35200.0],["1995-02-09",0.7368,0.7368,0.7292,0.733,238400.0],["1995-02-10",0.7368,0.7406,0.7368,0.7406,17600.0],["1995-02-13",0.7406,0.7406,0.7368,0.7368,9600.0],["1995-02-14",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-15",0.7368,0.7368,0.733,0.733,6400.0],["1995-02-16",0.7368,0.7368,0.7292,0.7292,22400.0],["1995-02-17",0.7368,0.7368,0.7368,0.7368,16000.0],["1995-02-21",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-22",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-23",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-24",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-27",0.7368,0.7368,0.7368,0.7368,0.0],["1995-02-28",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-01",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-02",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-03",0.7292,0.7368,0.7292,0.7368,17600.0],["1995-03-06",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-07",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-08",0.7368,0.7368,0.7368,0.7368,0.0],["1995-03-09",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-10",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-13",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-14",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-15",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-16",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-17",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-20",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-21",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-22",0.7374,0.7374,0.7374,0.7374,0.0],["1995-03-23",0.7988,0.7988,0.7988,0.7988,3200.0],["1995-03-24",0.7988,0.7988,0.7988,0.7988,0.0],["1995-03-27",0.7988,0.7988,0.7988,0.7988,16000.0],["1995-03-28",0.8065,0.8065,0.8065,0.8065,3200.0],["1995-03-29",0.8065,0.8065,0.8065,0.8065,0.0],["1995-03-30",0.8065,0.8065,0.8065,0.8065,0.0],["1995-03-31",0.8065,0.8065,0.8065,0.8065,0.0],["1995-04-03",0.8065,0.8065,0.8065,0.8065,0.0],["1995-04-04",0.8295,0.8295,0.818,0.818,6400.0],["1995-04-05",0.818,0.818,0.818,0.818,1600.0],["1995-04-06",0.818,0.818,0.818,0.818,0.0],["1995-04-07",0.8142,0.8219,0.8142,0.8142,8000.0],["1995-04-10",0.8142,0.8142,0.8142,0.8142,0.0],["1995-04-11",0.8142,0.8142,0.8142,0.8142,0.0],["1995-04-12",0.8142,0.8142,0.8142,0.8142,0.0],["1995-04-13",0.8142,0.8142,0.8142,0.8142,0.0],["1995-04-17",0.8372,0.8372,0.8372,0.8372,1600.0],["1995-04-18",0.8372,0.8372,0.8372,0.8372,0.0],["1995-04-19",0.8372,0.8372,0.8372,0.8372,0.0],["1995-04-20",0.8603,0.8756,0.8526,0.8756,40000.0],["1995-04-21",0.8756,0.8756,0.8756,0.8756,3200.0],["1995-04-24",0.8756,0.8795,0.8641,0.8718,131200.0],["1995-04-25",0.8603,0.8603,0.8603,0.8603,8000.0],["1995-04-26",0.8679,0.8756,0.8679,0.8756,27200.0],["1995-04-27",0.8833,0.8833,0.8833,0.8833,4800.0],["1995-04-28",0.891,0.891,0.8795,0.8795,64000.0],["1995-05-01",0.8833,0.8833,0.8833,0.8833,40000.0],["1995-05-02",0.8833,0.8833,0.8833,0.8833,3200.0],["1995-05-03",0.8833,0.8833,0.8833,0.8833,0.0],["1995-05-04",0.8833,0.8833,0.8833,0.8833,0.0],["1995-05-05",0.8833,0.8833,0.8833,0.8833,3200.0],["1995-05-08",0.8833,0.8833,0.8833,0.8833,46400.0],["1995-05-09",0.8833,0.8833,0.8833,0.8833,3200.0],["1995-05-10",0.8833,0.8833,0.8833,0.8833,0.0],["1995-05-11",0.8833,0.8833,0.8833,0.8833,0.0],["1995-05-12",0.8679,0.8679,0.8603,0.8603,20800.0],["1995-05-15",0.8641,0.8641,0.8641,0.8641,8000.0],["1995-05-16",0.8641,0.8641,0.8641,0.8641,0.0],["1995-05-17",0.8641,0.8641,0.8641,0.8641,0.0],["1995-05-18",0.8641,0.8641,0.8641,0.8641,0.0],["1995-05-19",0.8641,0.8641,0.8641,0.8641,0.0],["1995-05-22",0.8987,0.8987,0.8871,0.8871,16000.0],["1995-05-23",0.8871,0.8871,0.8871,0.8871,0.0],["1995-05-24",0.8871,0.8871,0.8871,0.8871,0.0],["1995-05-25",0.8679,0.8679,0.8679,0.8679,1600.0],["1995-05-26",0.8679,0.8679,0.8679,0.8679,0.0],["1995-05-30",0.8679,0.8679,0.8679,0.8679,0.0],["1995-05-31",0.8679,0.8679,0.8679,0.8679,0.0],["1995-06-01",0.8679,0.8679,0.8679,0.8679,0.0],["1995-06-02",0.8641,0.8641,0.8641,0.8641,8000.0],["1995-06-05",0.8641,0.8641,0.8641,0.8641,0.0],["1995-06-06",0.8641,0.8641,0.8641,0.8641,9600.0],["1995-06-07",0.8603,0.8603,0.8603,0.8603,8000.0],["1995-06-08",0.8603,0.8603,0.8603,0.8603,0.0],["1995-06-09",0.8603,0.8603,0.8603,0.8603,0.0],["1995-06-12",0.8603,0.8603,0.8603,0.8603,3200.0],["1995-06-13",0.8609,0.8609,0.8609,0.8609,12800.0],["1995-06-14",0.8686,0.8842,0.857,0.857,139200.0],["1995-06-15",0.8686,0.8686,0.8686,0.8686,24000.0],["1995-06-16",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-19",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-20",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-21",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-22",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-23",0.857,0.857,0.857,0.857,318400.0],["1995-06-26",0.857,0.857,0.857,0.857,0.0],["1995-06-27",0.857,0.857,0.857,0.857,310400.0],["1995-06-28",0.857,0.857,0.857,0.857,0.0],["1995-06-29",0.857,0.857,0.857,0.857,0.0],["1995-06-30",0.857,0.857,0.857,0.857,0.0],["1995-07-03",0.857,0.857,0.857,0.857,0.0],["1995-07-05",0.857,0.857,0.857,0.857,0.0],["1995-07-06",0.857,0.857,0.857,0.857,0.0],["1995-07-07",0.857,0.857,0.857,0.857,3200.0],["1995-07-10",0.8725,0.8803,0.8725,0.8764,387200.0],["1995-07-11",0.8764,0.8764,0.8764,0.8764,0.0],["1995-07-12",0.8764,0.8764,0.8764,0.8764,0.0],["1995-07-13",0.8842,0.8842,0.8842,0.8842,1600.0],["1995-07-14",0.8764,0.8842,0.8764,0.8842,160000.0],["1995-07-17",0.8842,0.8842,0.8842,0.8842,0.0],["1995-07-18",0.8842,0.8842,0.8842,0.8842,0.0],["1995-07-19",0.8842,0.8842,0.8842,0.8842,0.0],["1995-07-20",0.8919,0.8919,0.8919,0.8919,4800.0],["1995-07-21",0.8997,0.8997,0.8919,0.8958,65600.0],["1995-07-24",0.9035,0.9035,0.8919,0.8919,44800.0],["1995-07-25",0.888,0.888,0.888,0.888,80000.0],["1995-07-26",0.8842,0.8842,0.8842,0.8842,1600.0],["1995-07-27",0.8842,0.8842,0.8842,0.8842,0.0],["1995-07-28",0.8842,0.8842,0.8842,0.8842,0.0],["1995-07-31",0.8842,0.8842,0.8842,0.8842,6400.0],["1995-08-01",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-02",0.8842,0.8842,0.8842,0.8842,3200.0],["1995-08-03",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-04",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-07",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-08",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-09",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-10",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-11",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-14",0.8842,0.8842,0.8842,0.8842,0.0],["1995-08-15",0.8842,0.8842,0.8842,0.8842,1600.0],["1995-08-16",0.8919,0.8919,0.8919,0.8919,11200.0],["1995-08-17",0.8842,0.8919,0.8842,0.8919,12800.0],["1995-08-18",0.8958,0.9074,0.8958,0.9074,32000.0],["1995-08-21",0.9113,0.9113,0.9074,0.9074,62400.0],["1995-08-22",0.9074,0.9074,0.9074,0.9074,0.0],["1995-08-23",0.9229,0.9346,0.9229,0.9346,60800.0],["1995-08-24",0.9346,0.9346,0.9307,0.9307,3200.0],["1995-08-25",0.9229,0.9229,0.9229,0.9229,3200.0],["1995-08-28",0.9346,0.9346,0.9346,0.9346,3200.0],["1995-08-29",0.9346,0.9346,0.9346,0.9346,0.0],["1995-08-30",0.9346,0.9346,0.9346,0.9346,3200.0],["1995-08-31",0.9346,0.9346,0.9346,0.9346,0.0],["1995-09-01",0.9229,0.9229,0.9229,0.9229,3200.0],["1995-09-05",0.9229,0.9229,0.9229,0.9229,0.0],["1995-09-06",0.9423,0.9423,0.9423,0.9423,3200.0],["1995-09-07",0.9423,0.9423,0.9423,0.9423,0.0],["1995-09-08",0.9423,0.9423,0.9423,0.9423,0.0],["1995-09-11",0.9501,0.9501,0.9501,0.9501,3200.0],["1995-09-12",0.9501,0.9501,0.9501,0.9501,0.0],["1995-09-13",0.9791,0.9791,0.9791,0.9791,1600.0],["1995-09-14",0.9791,0.9791,0.9712,0.9712,11200.0],["1995-09-15",0.9712,0.9712,0.9712,0.9712,0.0],["1995-09-18",0.9791,0.9791,0.9791,0.9791,25600.0],["1995-09-19",0.9791,0.9791,0.9791,0.9791,0.0],["1995-09-20",0.9712,0.9712,0.9712,0.9712,3200.0],["1995-09-21",0.9712,0.9712,0.9712,0.9712,0.0],["1995-09-22",0.9712,0.9791,0.9712,0.9791,32000.0],["1995-09-25",0.983,0.983,0.983,0.983,4800.0],["1995-09-26",0.983,0.983,0.983,0.983,0.0],["1995-09-27",0.983,0.983,0.983,0.983,0.0],["1995-09-28",0.983,0.983,0.983,0.983,0.0],["1995-09-29",0.983,0.983,0.983,0.983,0.0],["1995-10-02",0.9751,0.9751,0.9751,0.9751,4800.0],["1995-10-03",0.9751,0.9751,0.9751,0.9751,0.0],["1995-10-04",0.9673,0.9673,0.9673,0.9673,12800.0],["1995-10-05",0.9673,0.9673,0.9673,0.9673,0.0],["1995-10-06",0.9673,0.9673,0.9673,0.9673,0.0],["1995-10-09",0.9712,0.9712,0.9712,0.9712,1600.0],["1995-10-10",0.9595,0.9595,0.9595,0.9595,1600.0],["1995-10-11",0.9595,0.9595,0.9595,0.9595,0.0],["1995-10-12",0.9595,0.9595,0.9595,0.9595,0.0],["1995-10-13",0.9595,0.9595,0.9595,0.9595,0.0],["1995-10-16",0.9595,0.9595,0.9595,0.9595,0.0],["1995-10-17",0.9595,0.9595,0.9595,0.9595,0.0],["1995-10-18",0.9321,0.9321,0.9321,0.9321,49600.0],["1995-10-19",0.9321,0.9321,0.9321,0.9321,0.0],["1995-10-20",0.9242,0.9242,0.9203,0.9203,80000.0],["1995-10-23",0.9125,0.9125,0.9125,0.9125,3200.0],["1995-10-24",0.9125,0.9125,0.9125,0.9125,0.0],["1995-10-25",0.9125,0.9125,0.9125,0.9125,0.0],["1995-10-26",0.9125,0.9125,0.9125,0.9125,0.0],["1995-10-27",0.9125,0.9125,0.9125,0.9125,0.0],["1995-10-30",0.9125,0.9125,0.9086,0.9086,19200.0],["1995-10-31",0.9438,0.9438,0.9438,0.9438,11200.0],["1995-11-01",0.9438,0.9438,0.9438,0.9438,0.0],["1995-11-02",0.9438,0.9438,0.9438,0.9438,0.0],["1995-11-03",0.9438,0.9438,0.9438,0.9438,0.0],["1995-11-06",0.9438,0.9438,0.9438,0.9438,0.0],["1995-11-07",0.9634,0.9634,0.9634,0.9634,3200.0],["1995-11-08",0.9634,0.9634,0.9634,0.9634,0.0],["1995-11-09",0.9595,0.9595,0.9595,0.9595,3200.0],["1995-11-10",0.9595,0.9595,0.9595,0.9595,0.0],["1995-11-13",0.9595,0.9595,0.9595,0.9595,0.0],["1995-11-14",0.9712,0.9712,0.9712,0.9712,81600.0],["1995-11-15",0.9751,0.9869,0.9751,0.9751,182400.0],["1995-11-16",0.9712,0.9712,0.9712,0.9712,8000.0],["1995-11-17",0.9516,0.9516,0.9516,0.9516,12800.0],["1995-11-20",0.9516,0.9516,0.9516,0.9516,0.0],["1995-11-21",0.9595,0.9595,0.9595,0.9595,16000.0],["1995-11-22",0.9556,0.9556,0.9556,0.9556,1600.0],["1995-11-24",0.9556,0.9556,0.9556,0.9556,0.0],["1995-11-27",0.9556,0.9556,0.9556,0.9556,3200.0],["1995-11-28",0.9556,0.9556,0.9556,0.9556,0.0],["1995-11-29",0.9634,0.9634,0.9634,0.9634,1600.0],["1995-11-30",0.9673,0.9673,0.9595,0.9595,84800.0],["1995-12-01",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-04",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-05",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-06",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-07",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-08",0.9595,0.9595,0.9595,0.9595,0.0],["1995-12-11",0.9908,0.9908,0.9869,0.9869,6400.0],["1995-12-12",0.9791,0.9791,0.9791,0.9791,1600.0],["1995-12-13",0.9806,0.9806,0.9806,0.9806,0.0],["1995-12-14",0.9806,0.9806,0.9806,0.9806,0.0],["1995-12-15",0.9806,0.9806,0.9806,0.9806,0.0],["1995-12-18",0.9806,0.9806,0.9806,0.9806,0.0],["1995-12-19",0.9767,0.9767,0.9727,0.9727,320000.0],["1995-12-20",0.9885,1.0123,0.9885,1.0123,275200.0],["1995-12-21",1.0123,1.0123,1.0044,1.0044,6400.0],["1995-12-22",1.0044,1.0044,1.0044,1.0044,80000.0],["1995-12-26",1.0123,1.0123,1.0123,1.0123,8000.0],["1995-12-27",1.0123,1.0123,0.9965,1.0044,56000.0],["1995-12-28",0.9965,1.0083,0.9965,1.0083,49600.0],["1995-12-29",1.0083,1.0083,1.0083,1.0083,4800.0],["1996-01-02",1.0083,1.0083,1.0083,1.0083,0.0],["1996-01-03",1.0123,1.0123,1.0123,1.0123,48000.0],["1996-01-04",1.0123,1.0202,1.0123,1.0202,43200.0],["1996-01-05",1.0123,1.0123,1.0123,1.0123,8000.0],["1996-01-08",1.0162,1.0162,1.0162,1.0162,1600.0],["1996-01-09",1.0162,1.0162,1.0162,1.0162,0.0],["1996-01-10",1.0162,1.0162,1.0162,1.0162,0.0],["1996-01-11",1.0004,1.0004,1.0004,1.0004,9600.0],["1996-01-12",1.0004,1.0004,1.0004,1.0004,0.0],["1996-01-15",0.9885,0.9885,0.9885,0.9885,16000.0],["1996-01-16",0.9885,0.9885,0.9885,0.9885,0.0],["1996-01-17",0.9885,0.9885,0.9885,0.9885,0.0],["1996-01-18",0.9727,0.9727,0.9727,0.9727,9600.0],["1996-01-19",0.9846,0.9846,0.9846,0.9846,3200.0],["1996-01-22",0.9846,0.9846,0.9846,0.9846,0.0],["1996-01-23",0.9846,0.9846,0.9846,0.9846,0.0],["1996-01-24",0.9806,0.9806,0.9806,0.9806,8000.0],["1996-01-25",0.9727,0.9727,0.9727,0.9727,32000.0],["1996-01-26",0.9727,0.9727,0.9727,0.9727,0.0],["1996-01-29",0.9767,0.9767,0.9767,0.9767,17600.0],["1996-01-30",0.9727,0.9727,0.9727,0.9727,16000.0],["1996-01-31",0.9727,0.9727,0.9727,0.9727,0.0],["1996-02-01",0.9727,0.9727,0.9727,0.9727,3200.0],["1996-02-02",0.9727,0.9727,0.9727,0.9727,0.0],["1996-02-05",0.9727,0.9727,0.9727,0.9727,0.0],["1996-02-06",0.9727,0.9727,0.9727,0.9727,0.0],["1996-02-07",0.9727,0.9727,0.9727,0.9727,0.0],["1996-02-08",0.9648,0.9648,0.9648,0.9648,16000.0],["1996-02-09",0.9648,0.9648,0.9648,0.9648,0.0],["1996-02-12",0.9688,0.9767,0.9688,0.9767,33600.0],["1996-02-13",0.9767,0.9767,0.9767,0.9767,0.0],["1996-02-14",0.9767,0.9767,0.9767,0.9767,0.0],["1996-02-15",0.9727,0.9767,0.9688,0.9767,44800.0],["1996-02-16",0.9767,0.9767,0.9767,0.9767,0.0],["1996-02-20",0.9727,0.9727,0.9688,0.9688,240000.0],["1996-02-21",0.9688,0.9688,0.9688,0.9688,0.0],["1996-02-22",0.9648,0.9648,0.9648,0.9648,80000.0],["1996-02-23",0.9648,0.9648,0.9648,0.9648,0.0],["1996-02-26",0.9569,0.9648,0.953,0.9609,41600.0],["1996-02-27",0.9609,0.9609,0.9609,0.9609,0.0],["1996-02-28",0.9688,0.9688,0.9688,0.9688,8000.0],["1996-02-29",0.9688,0.9688,0.9688,0.9688,1600.0],["1996-03-01",0.9688,0.9688,0.9688,0.9688,1600.0],["1996-03-04",0.9688,0.9688,0.9688,0.9688,8000.0],["1996-03-05",0.9767,0.9767,0.9767,0.9767,11200.0],["1996-03-06",0.9767,0.9767,0.9767,0.9767,0.0],["1996-03-07",0.9767,0.9767,0.9767,0.9767,0.0],["1996-03-08",0.9767,0.9767,0.9767,0.9767,0.0],["1996-03-11",0.9806,0.9806,0.9806,0.9806,3200.0],["1996-03-12",0.9806,0.9806,0.9806,0.9806,0.0],["1996-03-13",0.9782,0.9782,0.9782,0.9782,0.0],["1996-03-14",0.9782,0.9782,0.9782,0.9782,0.0],["1996-03-15",0.9782,0.9782,0.9782,0.9782,0.0],["1996-03-18",0.9902,0.9902,0.9902,0.9902,3200.0],["1996-03-19",0.9902,0.9902,0.9902,0.9902,0.0],["1996-03-20",1.0182,1.0182,1.0062,1.0062,251200.0],["1996-03-21",1.0062,1.0062,1.0062,1.0062,0.0],["1996-03-22",0.9982,0.9982,0.9982,0.9982,8000.0],["1996-03-25",0.9982,0.9982,0.9982,0.9982,0.0],["1996-03-26",0.9982,0.9982,0.9982,0.9982,0.0],["1996-03-27",0.9982,0.9982,0.9982,0.9982,0.0],["1996-03-28",0.9982,0.9982,0.9982,0.9982,0.0],["1996-03-29",1.0102,1.0102,1.0102,1.0102,4800.0],["1996-04-01",1.0102,1.0102,1.0102,1.0102,44800.0],["1996-04-02",1.0501,1.0501,1.0501,1.0501,8000.0],["1996-04-03",1.0501,1.0501,1.0461,1.0461,3200.0],["1996-04-04",1.0461,1.0461,1.0461,1.0461,0.0],["1996-04-08",1.0301,1.0381,1.0301,1.0381,32000.0],["1996-04-09",1.0381,1.0381,1.0381,1.0381,0.0],["1996-04-10",1.0341,1.0341,1.0341,1.0341,1600.0],["1996-04-11",1.0341,1.0341,1.0341,1.0341,0.0],["1996-04-12",1.0341,1.0341,1.0341,1.0341,0.0],["1996-04-15",1.0341,1.0341,1.0341,1.0341,0.0],["1996-04-16",1.0341,1.0341,1.0341,1.0341,0.0],["1996-04-17",1.0381,1.0381,1.0381,1.0381,4800.0],["1996-04-18",1.0381,1.0381,1.0381,1.0381,0.0],["1996-04-19",1.0381,1.0381,1.0381,1.0381,0.0],["1996-04-22",1.0301,1.0301,1.0301,1.0301,1600.0],["1996-04-23",1.0301,1.0301,1.0301,1.0301,0.0],["1996-04-24",1.0381,1.0381,1.0381,1.0381,128000.0],["1996-04-25",1.0381,1.0381,1.0381,1.0381,17600.0],["1996-04-26",1.0461,1.0461,1.0381,1.0381,20800.0],["1996-04-29",1.0381,1.0381,1.0381,1.0381,0.0],["1996-04-30",1.0381,1.0381,1.0381,1.0381,0.0],["1996-05-01",1.0222,1.0222,1.0222,1.0222,1600.0],["1996-05-02",1.0222,1.0222,1.0222,1.0222,0.0],["1996-05-03",1.0222,1.0222,1.0222,1.0222,0.0],["1996-05-06",1.0222,1.0222,1.0222,1.0222,0.0],["1996-05-07",1.0142,1.0142,1.0142,1.0142,4800.0],["1996-05-08",1.0182,1.0182,1.0182,1.0182,14400.0],["1996-05-09",1.0262,1.0262,1.0262,1.0262,32000.0],["1996-05-10",1.0301,1.0301,1.0301,1.0301,9600.0],["1996-05-13",1.0301,1.0301,1.0301,1.0301,4800.0],["1996-05-14",1.0301,1.0301,1.0301,1.0301,0.0],["1996-05-15",1.0262,1.0262,1.0262,1.0262,16000.0],["1996-05-16",1.0262,1.0262,1.0222,1.0222,9600.0],["1996-05-17",1.0102,1.0102,1.0102,1.0102,4800.0],["1996-05-20",1.0102,1.0102,1.0102,1.0102,0.0],["1996-05-21",1.0102,1.0102,1.0102,1.0102,16000.0],["1996-05-22",1.0182,1.0182,1.0182,1.0182,1600.0],["1996-05-23",1.0062,1.0062,1.0062,1.0062,54400.0],["1996-05-24",1.0102,1.0102,1.0102,1.0102,17600.0],["1996-05-28",1.0062,1.0102,1.0062,1.0102,57600.0],["1996-05-29",1.0102,1.0102,1.0102,1.0102,161600.0],["1996-05-30",1.0102,1.0102,1.0102,1.0102,0.0],["1996-05-31",1.0062,1.0062,1.0062,1.0062,1600.0],["1996-06-03",1.0062,1.0062,1.0062,1.0062,1600.0],["1996-06-04",1.0062,1.0062,1.0062,1.0062,0.0],["1996-06-05",1.0022,1.0022,1.0022,1.0022,4800.0],["1996-06-06",1.0022,1.0022,1.0022,1.0022,3200.0],["1996-06-07",1.0062,1.0062,1.0062,1.0062,4800.0],["1996-06-10",0.9982,0.9982,0.9982,0.9982,16000.0],["1996-06-11",0.9942,0.9942,0.9942,0.9942,1600.0],["1996-06-12",0.9958,1.0039,0.9958,1.0039,3200.0],["1996-06-13",0.9999,0.9999,0.9958,0.9958,9600.0],["1996-06-14",0.9958,0.9958,0.9958,0.9958,0.0],["1996-06-17",0.9878,0.9878,0.9878,0.9878,32000.0],["1996-06-18",0.9878,0.9878,0.9837,0.9837,9600.0],["1996-06-19",0.9676,0.9757,0.9676,0.9757,27200.0],["1996-06-20",0.9757,0.9757,0.9757,0.9757,0.0],["1996-06-21",0.9716,0.9716,0.9716,0.9716,16000.0],["1996-06-24",0.9716,0.9716,0.9716,0.9716,0.0],["1996-06-25",0.9837,0.9837,0.9757,0.9757,14400.0],["1996-06-26",0.9757,0.9757,0.9757,0.9757,0.0],["1996-06-27",0.9757,0.9757,0.9757,0.9757,0.0],["1996-06-28",1.02,1.02,1.02,1.02,1600.0],["1996-07-01",1.02,1.02,1.02,1.02,0.0],["1996-07-02",1.02,1.02,1.02,1.02,0.0],["1996-07-03",1.02,1.02,1.02,1.02,0.0],["1996-07-05",1.02,1.02,1.02,1.02,0.0],["1996-07-08",1.02,1.02,1.02,1.02,0.0],["1996-07-09",1.0321,1.0321,1.0321,1.0321,16000.0],["1996-07-10",1.0321,1.0321,1.0321,1.0321,64000.0],["1996-07-11",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-12",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-15",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-16",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-17",1.0281,1.0361,1.024,1.0321,276800.0],["1996-07-18",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-19",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-22",1.0321,1.0321,1.0321,1.0321,0.0],["1996-07-23",1.0402,1.0482,1.0402,1.0482,84800.0],["1996-07-24",1.0482,1.0482,1.0482,1.0482,0.0],["1996-07-25",1.0442,1.0442,1.0442,1.0442,8000.0],["1996-07-26",1.0482,1.0482,1.0402,1.0482,6400.0],["1996-07-29",1.0482,1.0482,1.0482,1.0482,0.0],["1996-07-30",1.0402,1.0402,1.0402,1.0402,16000.0],["1996-07-31",1.0402,1.0402,1.0402,1.0402,0.0],["1996-08-01",1.0402,1.0402,1.0402,1.0402,0.0],["1996-08-02",1.0402,1.0402,1.0402,1.0402,0.0],["1996-08-05",1.0402,1.0402,1.0402,1.0402,0.0],["1996-08-06",1.0482,1.0644,1.0482,1.0644,72000.0],["1996-08-07",1.0724,1.0845,1.0724,1.0845,28800.0],["1996-08-08",1.0886,1.0886,1.0805,1.0845,11200.0],["1996-08-09",1.0845,1.0845,1.0845,1.0845,0.0],["1996-08-12",1.0845,1.0845,1.0845,1.0845,0.0],["1996-08-13",1.0845,1.0845,1.0845,1.0845,0.0],["1996-08-14",1.1087,1.1127,1.1087,1.1127,19200.0],["1996-08-15",1.1127,1.1127,1.1127,1.1127,0.0],["1996-08-16",1.145,1.145,1.145,1.145,4800.0],["1996-08-19",1.145,1.1611,1.145,1.1571,52800.0],["1996-08-20",1.149,1.1531,1.149,1.1531,17600.0],["1996-08-21",1.1611,1.1611,1.1531,1.1531,12800.0],["1996-08-22",1.145,1.1531,1.145,1.1531,4800.0],["1996-08-23",1.1531,1.1531,1.1531,1.1531,0.0],["1996-08-26",1.1531,1.1531,1.1531,1.1531,1600.0],["1996-08-27",1.1531,1.1531,1.1531,1.1531,0.0],["1996-08-28",1.1531,1.1531,1.1531,1.1531,14400.0],["1996-08-29",1.1531,1.1531,1.1531,1.1531,0.0],["1996-08-30",1.1531,1.1531,1.1531,1.1531,0.0],["1996-09-03",1.141,1.141,1.141,1.141,9600.0],["1996-09-04",1.145,1.149,1.141,1.145,48000.0],["1996-09-05",1.1369,1.1369,1.1369,1.1369,88000.0],["1996-09-06",1.1369,1.1369,1.1369,1.1369,0.0],["1996-09-09",1.1329,1.141,1.1329,1.141,256000.0],["1996-09-10",1.141,1.141,1.141,1.141,0.0],["1996-09-11",1.141,1.141,1.141,1.141,0.0],["1996-09-12",1.1439,1.1439,1.1439,1.1439,0.0],["1996-09-13",1.1643,1.1724,1.1643,1.1724,11200.0],["1996-09-16",1.1643,1.1724,1.1602,1.1724,20800.0],["1996-09-17",1.1724,1.1724,1.1724,1.1724,0.0],["1996-09-18",1.1887,1.1887,1.1805,1.1887,24000.0],["1996-09-19",1.1887,1.1887,1.1887,1.1887,0.0],["1996-09-20",1.1887,1.1887,1.1887,1.1887,0.0],["1996-09-23",1.1724,1.1724,1.1724,1.1724,8000.0],["1996-09-24",1.1724,1.1724,1.1724,1.1724,0.0],["1996-09-25",1.1887,1.1887,1.1887,1.1887,20800.0],["1996-09-26",1.1968,1.1968,1.1846,1.1927,56000.0],["1996-09-27",1.1805,1.1805,1.1724,1.1724,16000.0],["1996-09-30",1.1724,1.1724,1.1724,1.1724,19200.0],["1996-10-01",1.1724,1.1724,1.1724,1.1724,0.0],["1996-10-02",1.1846,1.1846,1.1846,1.1846,3200.0],["1996-10-03",1.1887,1.1887,1.1887,1.1887,1600.0],["1996-10-04",1.1887,1.1927,1.1887,1.1927,35200.0],["1996-10-07",1.1968,1.1968,1.1887,1.1887,4800.0],["1996-10-08",1.1927,1.1927,1.1805,1.1887,22400.0],["1996-10-09",1.1887,1.1887,1.1846,1.1846,139200.0],["1996-10-10",1.1887,1.1927,1.1846,1.1927,30400.0],["1996-10-11",1.1927,1.1927,1.1765,1.1765,20800.0],["1996-10-14",1.1765,1.1765,1.1765,1.1765,0.0],["1996-10-15",1.1724,1.1724,1.1724,1.1724,1600.0],["1996-10-16",1.1724,1.1724,1.1724,1.1724,1600.0],["1996-10-17",1.1643,1.1643,1.1561,1.1561,6400.0],["1996-10-18",1.148,1.1561,1.148,1.1561,91200.0],["1996-10-21",1.1683,1.1683,1.1683,1.1683,4800.0],["1996-10-22",1.1846,1.1846,1.1846,1.1846,3200.0],["1996-10-23",1.1846,1.1846,1.1846,1.1846,3200.0],["1996-10-24",1.1846,1.1846,1.1846,1.1846,0.0],["1996-10-25",1.1805,1.1805,1.1765,1.1765,32000.0],["1996-10-28",1.1846,1.1846,1.1765,1.1765,9600.0],["1996-10-29",1.1887,1.2457,1.1887,1.2457,32000.0],["1996-10-30",1.3271,1.3312,1.2538,1.2538,17600.0],["1996-10-31",1.2945,1.2945,1.2619,1.2701,27200.0],["1996-11-01",1.2538,1.2538,1.2212,1.2212,331200.0],["1996-11-04",1.2457,1.2457,1.2457,1.2457,4800.0],["1996-11-05",1.2253,1.2416,1.2253,1.2416,11200.0],["1996-11-06",1.2497,1.2497,1.2497,1.2497,3200.0],["1996-11-07",1.2619,1.2619,1.2619,1.2619,6400.0],["1996-11-08",1.2619,1.2701,1.2619,1.2701,9600.0],["1996-11-11",1.2701,1.2701,1.2701,1.2701,0.0],["1996-11-12",1.3189,1.3312,1.3189,1.3312,35200.0],["1996-11-13",1.3149,1.3149,1.3067,1.3067,8000.0],["1996-11-14",1.323,1.323,1.323,1.323,25600.0],["1996-11-15",1.323,1.323,1.323,1.323,0.0],["1996-11-18",1.2701,1.2701,1.2701,1.2701,41600.0],["1996-11-19",1.2497,1.266,1.2497,1.266,35200.0],["1996-11-20",1.2701,1.2701,1.2701,1.2701,1600.0],["1996-11-21",1.3067,1.3108,1.3067,1.3108,22400.0],["1996-11-22",1.2945,1.3067,1.2945,1.3067,20800.0],["1996-11-25",1.3067,1.3067,1.3067,1.3067,0.0],["1996-11-26",1.3108,1.3108,1.3108,1.3108,6400.0],["1996-11-27",1.3352,1.3352,1.3352,1.3352,19200.0],["1996-11-29",1.3678,1.3841,1.3678,1.3841,4800.0],["1996-12-02",1.4655,1.4777,1.4655,1.4777,8000.0],["1996-12-03",1.4736,1.4736,1.4085,1.4085,9600.0],["1996-12-04",1.4004,1.4166,1.4004,1.4166,20800.0],["1996-12-05",1.3922,1.3922,1.3596,1.3596,60800.0],["1996-12-06",1.3352,1.3434,1.3352,1.3434,19200.0],["1996-12-09",1.3393,1.3678,1.3393,1.3678,11200.0],["1996-12-10",1.3678,1.3678,1.3678,1.3678,4800.0],["1996-12-11",1.3596,1.3596,1.3596,1.3596,4800.0],["1996-12-12",1.3626,1.3626,1.3626,1.3626,1600.0],["1996-12-13",1.3626,1.3626,1.3626,1.3626,0.0],["1996-12-16",1.3626,1.3626,1.3626,1.3626,0.0],["1996-12-17",1.3626,1.4119,1.3585,1.3585,448000.0],["1996-12-18",1.3462,1.3503,1.3257,1.3298,137600.0],["1996-12-19",1.3462,1.3544,1.3462,1.3503,38400.0],["1996-12-20",1.3462,1.3462,1.3462,1.3462,8000.0],["1996-12-23",1.3626,1.3626,1.3544,1.3544,19200.0],["1996-12-24",1.3544,1.3544,1.3544,1.3544,0.0],["1996-12-26",1.3626,1.3913,1.3626,1.3913,38400.0],["1996-12-27",1.3626,1.3667,1.3626,1.3667,33600.0],["1996-12-30",1.3667,1.3667,1.3667,1.3667,0.0],["1996-12-31",1.3585,1.3585,1.338,1.3585,118400.0],["1997-01-02",1.3585,1.3585,1.3585,1.3585,1600.0],["1997-01-03",1.3503,1.3503,1.338,1.3421,11200.0],["1997-01-06",1.3462,1.3503,1.3462,1.3462,17600.0],["1997-01-07",1.3503,1.3503,1.3257,1.3339,27200.0],["1997-01-08",1.3462,1.3544,1.3462,1.3503,94400.0],["1997-01-09",1.3503,1.3503,1.3503,1.3503,3200.0],["1997-01-10",1.3544,1.3831,1.3544,1.379,48000.0],["1997-01-13",1.4201,1.5104,1.4201,1.4611,137600.0],["1997-01-14",1.4529,1.4529,1.4283,1.4365,20800.0],["1997-01-15",1.4283,1.4529,1.4283,1.4488,30400.0],["1997-01-16",1.4488,1.4693,1.4488,1.4693,11200.0],["1997-01-17",1.4693,1.4816,1.4693,1.4816,33600.0],["1997-01-20",1.4775,1.5021,1.4734,1.4857,46400.0],["1997-01-21",1.4939,1.498,1.4857,1.4857,16000.0],["1997-01-22",1.5186,1.5801,1.5186,1.535,17600.0],["1997-01-23",1.5432,1.5432,1.5145,1.5309,40000.0],["1997-01-24",1.5145,1.5268,1.5104,1.5186,14400.0],["1997-01-27",1.5432,1.5432,1.5432,1.5432,11200.0],["1997-01-28",1.5432,1.5432,1.5432,1.5432,6400.0],["1997-01-29",1.5186,1.5227,1.5104,1.5104,20800.0],["1997-01-30",1.5227,1.5227,1.5104,1.5104,44800.0],["1997-01-31",1.5104,1.5145,1.5104,1.5145,17600.0],["1997-02-03",1.5145,1.5145,1.5145,1.5145,3200.0],["1997-02-04",1.5186,1.5186,1.5186,1.5186,1600.0],["1997-02-05",1.5186,1.5186,1.5186,1.5186,3200.0],["1997-02-06",1.5186,1.5186,1.4939,1.4939,11200.0],["1997-02-07",1.4939,1.498,1.4529,1.4529,70400.0],["1997-02-10",1.4447,1.4611,1.4324,1.4324,33600.0],["1997-02-11",1.4529,1.4529,1.4324,1.4324,9600.0],["1997-02-12",1.4324,1.4324,1.4324,1.4324,0.0],["1997-02-13",1.4283,1.4447,1.4283,1.4406,19200.0],["1997-02-14",1.457,1.457,1.4447,1.4447,6400.0],["1997-02-18",1.4447,1.4447,1.4283,1.4283,60800.0],["1997-02-19",1.4283,1.4283,1.4283,1.4283,0.0],["1997-02-20",1.4324,1.4324,1.4242,1.4242,68800.0],["1997-02-21",1.4242,1.4242,1.4242,1.4242,0.0],["1997-02-24",1.4324,1.4324,1.4324,1.4324,3200.0],["1997-02-25",1.4324,1.4488,1.4324,1.4488,6400.0],["1997-02-26",1.4488,1.4488,1.4488,1.4488,78400.0],["1997-02-27",1.4652,1.5104,1.4652,1.4939,16000.0],["1997-02-28",1.4611,1.4734,1.4611,1.4652,25600.0],["1997-03-03",1.4652,1.4898,1.4652,1.4816,20800.0],["1997-03-04",1.4898,1.4898,1.4488,1.4529,115200.0],["1997-03-05",1.4447,1.4611,1.4447,1.457,35200.0],["1997-03-06",1.4693,1.4693,1.4693,1.4693,1600.0],["1997-03-07",1.4734,1.4734,1.4734,1.4734,3200.0],["1997-03-10",1.4611,1.4857,1.4611,1.4857,16000.0],["1997-03-11",1.5104,1.5268,1.5063,1.5145,78400.0],["1997-03-12",1.5216,1.5216,1.5216,1.5216,3200.0],["1997-03-13",1.5216,1.5216,1.5133,1.5216,12800.0],["1997-03-14",1.5133,1.5298,1.5133,1.5298,4800.0],["1997-03-17",1.5133,1.5133,1.5009,1.5009,12800.0],["1997-03-18",1.505,1.505,1.505,1.505,4800.0],["1997-03-19",1.4926,1.4926,1.4926,1.4926,1600.0],["1997-03-20",1.5009,1.5009,1.4471,1.4554,12800.0],["1997-03-21",1.4637,1.4637,1.4637,1.4637,4800.0],["1997-03-24",1.4637,1.4802,1.4637,1.4802,3200.0],["1997-03-25",1.4968,1.505,1.4968,1.505,16000.0],["1997-03-26",1.505,1.505,1.5009,1.505,27200.0],["1997-03-27",1.4802,1.4802,1.4802,1.4802,8000.0],["1997-03-31",1.4637,1.472,1.4637,1.472,19200.0],["1997-04-01",1.4761,1.4761,1.4761,1.4761,9600.0],["1997-04-02",1.4761,1.4761,1.4761,1.4761,0.0],["1997-04-03",1.4678,1.472,1.4554,1.472,11200.0],["1997-04-04",1.4554,1.4554,1.4306,1.4306,6400.0],["1997-04-07",1.4306,1.4306,1.4306,1.4306,0.0],["1997-04-08",1.4182,1.4182,1.4182,1.4182,1600.0],["1997-04-09",1.4554,1.4554,1.4306,1.4306,97600.0],["1997-04-10",1.4471,1.4471,1.4141,1.4141,22400.0],["1997-04-11",1.4058,1.4099,1.4058,1.4099,19200.0],["1997-04-14",1.3934,1.3934,1.3934,1.3934,8000.0],["1997-04-15",1.4265,1.4265,1.4265,1.4265,81600.0],["1997-04-16",1.4678,1.4678,1.4678,1.4678,9600.0],["1997-04-17",1.4926,1.4968,1.4844,1.4844,83200.0],["1997-04-18",1.4885,1.505,1.4885,1.505,81600.0],["1997-04-21",1.505,1.5092,1.505,1.5092,35200.0],["1997-04-22",1.5092,1.5133,1.5092,1.5133,3200.0],["1997-04-23",1.5216,1.5257,1.5133,1.5133,22400.0],["1997-04-24",1.505,1.5216,1.505,1.5216,17600.0],["1997-04-25",1.5216,1.5216,1.5216,1.5216,0.0],["1997-04-28",1.5216,1.5216,1.5216,1.5216,0.0],["1997-04-29",1.4968,1.5009,1.4968,1.5009,12800.0],["1997-04-30",1.5009,1.5009,1.5009,1.5009,1600.0],["1997-05-01",1.5133,1.5216,1.5092,1.5092,25600.0],["1997-05-02",1.5257,1.5712,1.5257,1.5629,30400.0],["1997-05-05",1.5836,1.6043,1.5836,1.6043,57600.0],["1997-05-06",1.5919,1.6084,1.5919,1.6084,25600.0],["1997-05-07",1.6001,1.6167,1.6001,1.6167,44800.0],["1997-05-08",1.6249,1.6249,1.6249,1.6249,8000.0],["1997-05-09",1.7242,1.7242,1.72,1.72,4800.0],["1997-05-12",1.72,1.7573,1.72,1.7573,254400.0],["1997-05-13",1.7697,1.7697,1.7366,1.7531,45600.0],["1997-05-14",1.72,1.7366,1.72,1.7366,54400.0],["1997-05-15",1.72,1.7448,1.72,1.7448,68000.0],["1997-05-16",1.7448,1.7448,1.6622,1.687,88800.0],["1997-05-19",1.7035,1.7366,1.7035,1.7366,8000.0],["1997-05-20",1.7448,1.7448,1.72,1.72,82400.0],["1997-05-21",1.7366,1.7366,1.7035,1.7035,17600.0],["1997-05-22",1.7118,1.72,1.7118,1.72,12800.0],["1997-05-23",1.72,1.72,1.7035,1.7118,4800.0],["1997-05-27",1.6704,1.6787,1.6539,1.6622,56000.0],["1997-05-28",1.6539,1.6539,1.6291,1.6291,28000.0],["1997-05-29",1.6291,1.6539,1.6291,1.6539,13600.0],["1997-05-30",1.6539,1.7035,1.6456,1.7035,94400.0],["1997-06-02",1.6787,1.6787,1.6456,1.6539,37600.0],["1997-06-03",1.6539,1.6704,1.6539,1.6704,167200.0],["1997-06-04",1.6787,1.7283,1.6787,1.72,208800.0],["1997-06-05",1.7283,1.7531,1.7283,1.7366,100800.0],["1997-06-06",1.7366,1.7366,1.7366,1.7366,137600.0],["1997-06-09",1.7448,1.7448,1.6952,1.6952,54400.0],["1997-06-10",1.7035,1.7035,1.6539,1.6539,58400.0],["1997-06-11",1.6486,1.6819,1.6486,1.6819,89600.0],["1997-06-12",1.6985,1.6985,1.6985,1.6985,8800.0],["1997-06-13",1.7068,1.7401,1.7068,1.7401,40800.0],["1997-06-16",1.7401,1.7401,1.7235,1.7318,52000.0],["1997-06-17",1.7485,1.7485,1.7152,1.7485,33600.0],["1997-06-18",1.7318,1.7568,1.7318,1.7401,34400.0],["1997-06-19",1.7568,1.8151,1.7485,1.8067,39200.0],["1997-06-20",1.8234,1.8234,1.7984,1.8151,52000.0],["1997-06-23",1.8234,1.8401,1.7818,1.7818,212800.0],["1997-06-24",1.7984,1.7984,1.7568,1.7651,95200.0],["1997-06-25",1.7651,1.7693,1.7568,1.7651,200800.0],["1997-06-26",1.7818,1.7901,1.7734,1.7734,76000.0],["1997-06-27",1.7818,1.7984,1.7818,1.7901,97600.0],["1997-06-30",1.7818,1.7859,1.7651,1.7859,53600.0],["1997-07-01",1.7943,1.7984,1.7901,1.7984,6400.0],["1997-07-02",1.8067,1.8067,1.7901,1.7901,16800.0],["1997-07-03",1.7984,1.8151,1.7818,1.8067,22400.0],["1997-07-07",1.8109,1.8151,1.8109,1.8151,17600.0],["1997-07-08",1.8067,1.8067,1.7859,1.8026,77600.0],["1997-07-09",1.8067,1.8151,1.7984,1.7984,21600.0],["1997-07-10",1.8151,1.8151,1.7984,1.7984,34400.0],["1997-07-11",1.7984,1.7984,1.7818,1.7859,296800.0],["1997-07-14",1.7693,1.7901,1.761,1.7734,25600.0],["1997-07-15",1.7568,1.7943,1.7401,1.761,95200.0],["1997-07-16",1.7443,1.7776,1.7318,1.7318,58400.0],["1997-07-17",1.7318,1.7318,1.6902,1.7152,23200.0],["1997-07-18",1.6985,1.7651,1.6735,1.7651,48000.0],["1997-07-21",1.7485,1.7568,1.7318,1.736,28800.0],["1997-07-22",1.7277,1.7693,1.7277,1.7693,29600.0],["1997-07-23",1.7693,1.8484,1.7693,1.8234,93600.0],["1997-07-24",1.8359,1.8609,1.8359,1.8609,47200.0],["1997-07-25",1.8775,1.8983,1.8609,1.8609,140000.0],["1997-07-28",1.865,1.865,1.8359,1.8359,18400.0],["1997-07-29",1.8567,1.8567,1.8317,1.8317,12000.0],["1997-07-30",1.8525,1.8609,1.8525,1.8609,29600.0],["1997-07-31",1.915,2.2147,1.915,2.2147,376800.0],["1997-08-01",2.2897,2.4312,2.2272,2.248,166400.0],["1997-08-04",2.2564,2.323,2.2564,2.323,37600.0],["1997-08-05",2.3313,2.3313,2.2397,2.248,106400.0],["1997-08-06",2.2439,2.2439,2.1481,2.1731,105600.0],["1997-08-07",2.1897,2.2314,2.1897,2.2106,82400.0],["1997-08-08",2.223,2.2314,2.1315,2.1523,51200.0],["1997-08-11",2.1689,2.1814,2.1398,2.1523,51200.0],["1997-08-12",2.1648,2.1648,2.0649,2.0773,128800.0],["1997-08-13",2.1231,2.1315,2.0982,2.0982,56800.0],["1997-08-14",2.0982,2.1023,2.0649,2.0898,70400.0],["1997-08-15",2.0982,2.1106,2.094,2.094,21600.0],["1997-08-18",2.094,2.0982,2.094,2.0982,3200.0],["1997-08-19",2.1023,2.1897,2.1023,2.1897,28800.0],["1997-08-20",2.1731,2.2189,2.1731,2.2189,88000.0],["1997-08-21",2.2355,2.248,2.2314,2.2314,32000.0],["1997-08-22",2.2147,2.2439,2.2106,2.2231,48000.0],["1997-08-25",2.223,2.2272,2.1981,2.2106,34400.0],["1997-08-26",2.2106,2.2106,2.1564,2.1648,140000.0],["1997-08-27",2.1731,2.1731,2.1481,2.1523,44000.0],["1997-08-28",2.1523,2.1523,2.1231,2.1231,16000.0],["1997-08-29",2.0857,2.0982,2.069,2.094,26400.0],["1997-09-02",2.094,2.1856,2.094,2.1856,31200.0],["1997-09-03",2.1981,2.1981,2.1564,2.1648,20000.0],["1997-09-04",2.1731,2.2272,2.1731,2.2272,19200.0],["1997-09-05",2.2272,2.298,2.2147,2.2897,83200.0],["1997-09-08",2.3063,2.3479,2.3063,2.3188,176800.0],["1997-09-09",2.298,2.3021,2.2772,2.2855,47200.0],["1997-09-10",2.2897,2.3021,2.273,2.273,26400.0],["1997-09-11",2.2593,2.2593,2.2216,2.2425,19200.0],["1997-09-12",2.2258,2.23,2.2258,2.23,3200.0],["1997-09-15",2.2425,2.2677,2.2342,2.2509,16000.0],["1997-09-16",2.2593,2.2677,2.2593,2.2593,40800.0],["1997-09-17",2.2593,2.2593,2.2091,2.2384,40000.0],["1997-09-18",2.2216,2.2216,2.2049,2.2091,8800.0],["1997-09-19",2.1923,2.1923,2.1714,2.1923,28000.0],["1997-09-22",2.1923,2.2007,2.184,2.2007,362400.0],["1997-09-23",2.2049,2.2049,2.2007,2.2049,5600.0],["1997-09-24",2.2007,2.2802,2.2007,2.2802,86400.0],["1997-09-25",2.2802,2.3011,2.276,2.2928,24800.0],["1997-09-26",2.2969,2.3137,2.2969,2.3053,22400.0],["1997-09-29",2.2844,2.3388,2.2844,2.3011,56800.0],["1997-09-30",2.343,2.5103,2.343,2.4601,121600.0],["1997-10-01",2.4601,2.4643,2.4476,2.4476,12000.0],["1997-10-02",2.481,2.481,2.4685,2.4768,8000.0],["1997-10-03",2.4936,2.4936,2.4559,2.4601,27200.0],["1997-10-06",2.4768,2.5522,2.4768,2.5522,36000.0],["1997-10-07",2.594,2.6609,2.594,2.6024,28800.0],["1997-10-08",2.6065,2.6065,2.6065,2.6065,800.0],["1997-10-09",2.5438,2.5438,2.5019,2.5354,65600.0],["1997-10-10",2.5438,2.5605,2.5438,2.5438,24800.0],["1997-10-13",2.5605,2.5773,2.5605,2.5773,13600.0],["1997-10-14",2.5438,2.5605,2.5187,2.5605,21600.0],["1997-10-15",2.5563,2.5605,2.5354,2.5354,11200.0],["1997-10-16",2.5773,2.594,2.5438,2.5438,80800.0],["1997-10-17",2.548,2.548,2.4894,2.5103,71200.0],["1997-10-20",2.5229,2.5229,2.4685,2.4685,22400.0],["1997-10-21",2.4852,2.4852,2.4266,2.4476,53600.0],["1997-10-22",2.4476,2.4476,2.435,2.4476,12000.0],["1997-10-23",2.4183,2.4183,2.3764,2.3764,29600.0],["1997-10-24",2.3764,2.4015,2.3262,2.343,99200.0],["1997-10-27",2.343,2.343,2.2216,2.2425,16800.0],["1997-10-28",2.2091,2.3095,2.1756,2.276,237600.0],["1997-10-29",2.3095,2.343,2.2844,2.343,220000.0],["1997-10-30",2.3513,2.4308,2.343,2.4099,34400.0],["1997-10-31",2.4266,2.4434,2.4225,2.4225,12800.0],["1997-11-03",2.4392,2.4517,2.4266,2.4476,23200.0],["1997-11-04",2.4517,2.5061,2.4517,2.5061,22400.0],["1997-11-05",2.5103,2.5103,2.5103,2.5103,20800.0],["1997-11-06",2.5271,2.5271,2.5061,2.5061,16800.0],["1997-11-07",2.5019,2.5019,2.4434,2.4601,27200.0],["1997-11-10",2.4768,2.4936,2.4768,2.4936,24800.0],["1997-11-11",2.4936,2.4936,2.4685,2.4685,9600.0],["1997-11-12",2.435,2.4434,2.3932,2.3932,10400.0],["1997-11-13",2.4099,2.4099,2.3597,2.3722,59200.0],["1997-11-14",2.3848,2.3848,2.3262,2.3262,38400.0],["1997-11-17",2.3304,2.3932,2.3304,2.3764,19200.0],["1997-11-18",2.3806,2.3973,2.3597,2.3681,23200.0],["1997-11-19",2.3722,2.4183,2.3722,2.4183,23200.0],["1997-11-20",2.4099,2.4099,2.3764,2.3932,88800.0],["1997-11-21",2.4099,2.4266,2.4099,2.4266,8000.0],["1997-11-24",2.3932,2.4057,2.3932,2.3932,15200.0],["1997-11-25",2.4015,2.435,2.3974,2.4057,44800.0],["1997-11-26",2.3932,2.3932,2.3513,2.3513,29600.0],["1997-11-28",2.276,2.276,2.1672,2.2049,140000.0],["1997-12-01",2.1923,2.1923,2.1087,2.1547,62400.0],["1997-12-02",2.1421,2.2425,2.1421,2.2342,45600.0],["1997-12-03",2.2091,2.2091,2.1756,2.184,24800.0],["1997-12-04",2.2091,2.2091,2.1798,2.1882,21600.0],["1997-12-05",2.1714,2.2007,2.1631,2.1672,155200.0],["1997-12-08",2.184,2.2593,2.1547,2.2593,44800.0],["1997-12-09",2.3053,2.322,2.2635,2.2635,49600.0],["1997-12-10",2.2467,2.2844,2.2342,2.2342,44000.0],["1997-12-11",2.254,2.254,2.2204,2.2372,38400.0],["1997-12-12",2.2456,2.2919,2.2456,2.2919,80000.0],["1997-12-15",2.2751,2.2793,2.2582,2.2624,16800.0],["1997-12-16",2.2793,2.2877,2.2709,2.2835,5600.0],["1997-12-17",2.2835,2.355,2.2835,2.3465,24800.0],["1997-12-18",2.3339,2.3802,2.3297,2.3465,24000.0],["1997-12-19",2.3634,2.3634,2.3381,2.355,13600.0],["1997-12-22",2.3465,2.3465,2.3129,2.3129,20000.0],["1997-12-23",2.2961,2.2961,2.2961,2.2961,3200.0],["1997-12-24",2.2877,2.3129,2.2708,2.3129,30400.0],["1997-12-26",2.3045,2.3045,2.3045,2.3045,800.0],["1997-12-29",2.3213,2.3213,2.3213,2.3213,1600.0],["1997-12-30",2.3045,2.3045,2.2793,2.2961,12000.0],["1997-12-31",2.3129,2.3129,2.2961,2.2961,16800.0],["1998-01-02",2.3003,2.3297,2.2961,2.3255,53600.0],["1998-01-05",2.3129,2.3129,2.2709,2.2751,72000.0],["1998-01-06",2.2751,2.2751,2.1952,2.1952,37600.0],["1998-01-07",2.1531,2.1741,2.1447,2.1741,73600.0],["1998-01-08",2.1699,2.1952,2.1531,2.1952,35200.0],["1998-01-09",2.1699,2.1699,2.0185,2.0185,117600.0],["1998-01-12",1.9344,2.0816,1.9344,2.069,170400.0],["1998-01-13",2.0858,2.0858,2.0564,2.0564,4000.0],["1998-01-14",2.0732,2.0942,2.0732,2.09,126400.0],["1998-01-15",2.0858,2.0858,2.069,2.069,28800.0],["1998-01-16",2.0942,2.1363,2.0942,2.1363,28000.0],["1998-01-20",2.1867,2.2078,2.1867,2.191,20800.0],["1998-01-21",2.1867,2.2372,2.1867,2.2372,17600.0],["1998-01-22",2.2036,2.2036,2.1909,2.1952,31200.0],["1998-01-23",2.1783,2.1952,2.1699,2.1952,21600.0],["1998-01-26",2.2078,2.2456,2.1867,2.2456,18400.0],["1998-01-27",2.2414,2.2709,2.2414,2.2624,13600.0],["1998-01-28",2.2456,2.2624,2.2372,2.2456,25600.0],["1998-01-29",2.2624,2.2708,2.2456,2.2708,31200.0],["1998-01-30",2.2708,2.2708,2.2666,2.2708,14400.0],["1998-02-02",2.2709,2.2709,2.254,2.2624,29600.0],["1998-02-03",2.2793,2.3003,2.2624,2.2624,52000.0],["1998-02-04",2.2456,2.2624,2.2288,2.2624,48800.0],["1998-02-05",2.2709,2.2961,2.2709,2.2835,110400.0],["1998-02-06",2.2877,2.3381,2.2877,2.3213,123200.0],["1998-02-09",2.3381,2.3381,2.3129,2.3213,28800.0],["1998-02-10",2.3213,2.397,2.3213,2.3886,30400.0],["1998-02-11",2.397,2.4138,2.3886,2.4138,43200.0],["1998-02-12",2.397,2.4096,2.3844,2.4096,72800.0],["1998-02-13",2.3928,2.4391,2.3886,2.4138,41600.0],["1998-02-17",2.397,2.4138,2.3802,2.4138,32000.0],["1998-02-18",2.4222,2.4222,2.3634,2.3802,118400.0],["1998-02-19",2.3886,2.418,2.3802,2.3928,39200.0],["1998-02-20",2.3802,2.397,2.376,2.3802,12800.0],["1998-02-23",2.355,2.3718,2.355,2.3718,108000.0],["1998-02-24",2.376,2.376,2.355,2.355,21600.0],["1998-02-25",2.355,2.3844,2.355,2.3802,21600.0],["1998-02-26",2.3802,2.4727,2.3802,2.4685,196000.0],["1998-02-27",2.4895,2.5232,2.4895,2.5106,95200.0],["1998-03-02",2.4727,2.4895,2.4727,2.4769,9600.0],["1998-03-03",2.4727,2.4727,2.4475,2.4559,104000.0],["1998-03-04",2.4559,2.4727,2.4559,2.4685,29600.0],["1998-03-05",2.4643,2.4727,2.4559,2.4727,108000.0],["1998-03-06",2.4979,2.5274,2.4895,2.5021,56000.0],["1998-03-09",2.5021,2.5148,2.5021,2.5148,40000.0],["1998-03-10",2.5148,2.5148,2.4895,2.4895,20800.0],["1998-03-11",2.4968,2.501,2.4883,2.4883,28000.0],["1998-03-12",2.4926,2.4926,2.4545,2.4545,80000.0],["1998-03-13",2.4672,2.4672,2.4081,2.4081,61600.0],["1998-03-16",2.3743,2.3743,2.2982,2.332,88000.0],["1998-03-17",2.3278,2.3489,2.3194,2.3278,99200.0],["1998-03-18",2.3151,2.3447,2.2982,2.3363,426400.0],["1998-03-19",2.3574,2.4545,2.3574,2.3912,80000.0],["1998-03-20",2.4081,2.4461,2.4081,2.4334,20800.0],["1998-03-23",2.5855,2.5855,2.539,2.5433,383200.0],["1998-03-24",2.5264,2.5264,2.5179,2.5264,20000.0],["1998-03-25",2.5179,2.5348,2.5095,2.5095,30400.0],["1998-03-26",2.5095,2.5179,2.4926,2.5179,64000.0],["1998-03-27",2.5348,2.5348,2.4841,2.4968,24800.0],["1998-03-30",2.4672,2.4714,2.4672,2.4714,4000.0],["1998-03-31",2.4799,2.501,2.4419,2.4503,107200.0],["1998-04-01",2.4588,2.4757,2.4334,2.4461,65600.0],["1998-04-02",2.4545,2.4588,2.4419,2.4419,31200.0],["1998-04-03",2.4165,2.4334,2.3912,2.4165,24000.0],["1998-04-06",2.4334,2.4503,2.4334,2.4503,26400.0],["1998-04-07",2.4545,2.4799,2.4545,2.4757,48800.0],["1998-04-08",2.4799,2.4799,2.4545,2.4545,26400.0],["1998-04-09",2.4376,2.4461,2.4376,2.4461,11200.0],["1998-04-13",2.4334,2.4672,2.4334,2.4672,28800.0],["1998-04-14",2.4672,2.4672,2.4503,2.4503,33600.0],["1998-04-15",2.4503,2.4503,2.3658,2.3743,49600.0],["1998-04-16",2.3869,2.4081,2.3743,2.3785,28000.0],["1998-04-17",2.3785,2.3785,2.3658,2.3658,4000.0],["1998-04-20",2.3658,2.3743,2.3384,2.3384,494400.0],["1998-04-21",2.3447,2.3658,2.3447,2.3658,92000.0],["1998-04-22",2.3743,2.3912,2.3658,2.3827,30400.0],["1998-04-23",2.3785,2.3785,2.3405,2.3405,16800.0],["1998-04-24",2.3489,2.3489,2.3194,2.3489,46400.0],["1998-04-27",2.3236,2.3236,2.294,2.3151,41600.0],["1998-04-28",2.3278,2.3405,2.2982,2.2982,35200.0],["1998-04-29",2.2898,2.2982,2.2813,2.294,22400.0],["1998-04-30",2.2982,2.3236,2.2982,2.3236,8800.0],["1998-05-01",2.3151,2.425,2.3151,2.425,50400.0],["1998-05-04",2.4165,2.5137,2.4165,2.4883,132000.0],["1998-05-05",2.4714,2.501,2.4672,2.4841,48000.0],["1998-05-06",2.4926,2.4968,2.4883,2.4968,14400.0],["1998-05-07",2.501,2.539,2.4968,2.539,44000.0],["1998-05-08",2.5348,2.5559,2.5348,2.5348,36800.0],["1998-05-11",2.5348,2.5813,2.5348,2.5813,29600.0],["1998-05-12",2.5813,2.6193,2.5813,2.5982,48800.0],["1998-05-13",2.5897,2.5897,2.5264,2.5517,54400.0],["1998-05-14",2.5348,2.5348,2.4672,2.4672,92000.0],["1998-05-15",2.4714,2.4841,2.4588,2.4841,255200.0],["1998-05-18",2.4926,2.5179,2.4926,2.5179,16000.0],["1998-05-19",2.4926,2.4926,2.4461,2.4545,24800.0],["1998-05-20",2.4376,2.4419,2.4334,2.4376,14400.0],["1998-05-21",2.4419,2.4841,2.4419,2.4841,10400.0],["1998-05-22",2.4672,2.4672,2.4588,2.463,18400.0],["1998-05-26",2.4757,2.4757,2.4419,2.4419,45600.0],["1998-05-27",2.4334,2.4334,2.3827,2.3827,25600.0],["1998-05-28",2.3954,2.425,2.3954,2.3996,17600.0],["1998-05-29",2.4165,2.4165,2.3827,2.3996,54400.0],["1998-06-01",2.3827,2.3827,2.3616,2.3658,69600.0],["1998-06-02",2.3658,2.3996,2.3658,2.3996,59200.0],["1998-06-03",2.4038,2.4081,2.4038,2.4081,11200.0],["1998-06-04",2.4165,2.425,2.4123,2.4123,25600.0],["1998-06-05",2.4292,2.4334,2.4165,2.4165,52000.0],["1998-06-08",2.4165,2.4334,2.4165,2.4334,92000.0],["1998-06-09",2.4334,2.4334,2.4038,2.4038,8800.0],["1998-06-10",2.3996,2.3996,2.3489,2.3743,88800.0],["1998-06-11",2.3731,2.3858,2.3434,2.3434,49600.0],["1998-06-12",2.3264,2.3306,2.3009,2.3009,13600.0],["1998-06-15",2.2839,2.2839,2.2542,2.2585,26400.0],["1998-06-16",2.267,2.2839,2.2542,2.267,9600.0],["1998-06-17",2.2839,2.3052,2.2754,2.2754,19200.0],["1998-06-18",2.2797,2.2797,2.2075,2.2075,98400.0],["1998-06-19",2.1905,2.1905,2.1226,2.1481,51200.0],["1998-06-22",2.1566,2.199,2.1566,2.1778,142400.0],["1998-06-23",2.1821,2.199,2.1821,2.1905,36800.0],["1998-06-24",2.1948,2.216,2.1948,2.216,20000.0],["1998-06-25",2.2245,2.2245,2.2245,2.2245,3200.0],["1998-06-26",2.2372,2.3137,2.2372,2.3137,32800.0],["1998-06-29",2.3773,2.3773,2.3264,2.3264,66400.0],["1998-06-30",2.3094,2.3688,2.3094,2.3604,143200.0],["1998-07-01",2.3434,2.3604,2.3434,2.3519,42400.0],["1998-07-02",2.3604,2.3604,2.3434,2.3561,12000.0],["1998-07-06",2.3561,2.3561,2.3137,2.3221,21600.0],["1998-07-07",2.3306,2.3519,2.3221,2.3519,28800.0],["1998-07-08",2.3519,2.3646,2.3476,2.3561,11200.0],["1998-07-09",2.3519,2.3519,2.3306,2.3306,7200.0],["1998-07-10",2.3306,2.3306,2.3094,2.3137,25600.0],["1998-07-13",2.3264,2.3306,2.2372,2.2372,23200.0],["1998-07-14",2.2245,2.2457,2.2075,2.2457,52800.0],["1998-07-15",2.2627,2.2882,2.2627,2.2754,10400.0],["1998-07-16",2.2797,2.2967,2.2797,2.2924,30400.0],["1998-07-17",2.3094,2.3094,2.3009,2.3009,5600.0],["1998-07-20",2.3264,2.3519,2.3264,2.3519,11200.0],["1998-07-21",2.3688,2.4028,2.3688,2.3901,35200.0],["1998-07-22",2.407,2.4155,2.3858,2.4113,32000.0],["1998-07-23",2.4155,2.4283,2.3986,2.407,33600.0],["1998-07-24",2.3901,2.3943,2.3731,2.3943,12800.0],["1998-07-27",2.3519,2.4325,2.3519,2.407,85600.0],["1998-07-28",2.4198,2.4283,2.3603,2.3816,292800.0],["1998-07-29",2.3858,2.3943,2.3816,2.3816,24800.0],["1998-07-30",2.3943,2.3943,2.3349,2.3476,24000.0],["1998-07-31",2.3434,2.3434,2.3094,2.3094,30400.0],["1998-08-03",2.2924,2.2967,2.2882,2.2882,7200.0],["1998-08-04",2.3052,2.3052,2.2203,2.25,69600.0],["1998-08-05",2.2075,2.2415,2.1948,2.2415,47200.0],["1998-08-06",2.2372,2.2372,2.1905,2.1905,9600.0],["1998-08-07",2.1778,2.2033,2.1566,2.2033,44000.0],["1998-08-10",2.199,2.199,2.1736,2.1778,8800.0],["1998-08-11",2.1056,2.1056,1.991,2.0717,90400.0],["1998-08-12",2.0887,2.1523,2.0887,2.1226,42400.0],["1998-08-13",2.1184,2.1226,2.0122,2.0207,36800.0],["1998-08-14",2.0377,2.0632,2.0292,2.0292,35200.0],["1998-08-17",2.025,2.025,1.9783,1.9953,28000.0],["1998-08-18",1.9995,2.0207,1.9953,2.0038,24800.0],["1998-08-19",2.0207,2.0207,1.974,1.9868,24800.0],["1998-08-20",1.9953,2.0207,1.9953,2.0038,24800.0],["1998-08-21",1.9868,2.0377,1.9868,2.0377,60800.0],["1998-08-24",2.0207,2.0207,1.974,1.974,24800.0],["1998-08-25",1.9868,2.0038,1.9783,1.9783,25600.0],["1998-08-26",1.9358,1.9613,1.9358,1.9571,112000.0],["1998-08-27",1.9273,1.9358,1.8891,1.9188,26400.0],["1998-08-28",1.9273,1.9868,1.9188,1.9698,139200.0],["1998-08-31",1.9613,1.9698,1.9146,1.9146,192000.0],["1998-09-01",1.9061,1.9655,1.8976,1.9528,156800.0],["1998-09-02",1.9571,1.974,1.9486,1.9528,39200.0],["1998-09-03",1.9613,2.0335,1.9613,2.0122,26400.0],["1998-09-04",2.0207,2.1396,2.0207,2.1396,28000.0],["1998-09-08",2.1736,2.2203,2.1736,2.2203,35200.0],["1998-09-09",2.199,2.2203,2.1438,2.1481,56800.0],["1998-09-10",2.1481,2.1651,2.1396,2.1608,30400.0],["1998-09-11",2.1682,2.2365,2.1682,2.2365,32000.0],["1998-09-14",2.2365,2.2493,2.2279,2.2493,8800.0],["1998-09-15",2.245,2.245,2.2066,2.2066,21600.0],["1998-09-16",2.2108,2.2535,2.2108,2.2493,23200.0],["1998-09-17",2.2108,2.2108,2.1938,2.1938,17600.0],["1998-09-18",2.1852,2.1938,2.1724,2.1938,15200.0],["1998-09-21",2.1639,2.2279,2.1639,2.2237,24800.0],["1998-09-22",2.2407,2.2578,2.2108,2.2535,33600.0],["1998-09-23",2.2578,2.3261,2.2578,2.3261,37600.0],["1998-09-24",2.3261,2.3304,2.2791,2.2791,66400.0],["1998-09-25",2.2706,2.3005,2.2493,2.2493,41600.0],["1998-09-28",2.2365,2.2535,2.2365,2.2365,20000.0],["1998-09-29",2.2365,2.2407,2.2365,2.2407,2400.0],["1998-09-30",2.2194,2.2194,2.1767,2.181,28800.0],["1998-10-01",2.1682,2.1767,2.134,2.1383,45600.0],["1998-10-02",2.1255,2.1682,2.1169,2.1682,41600.0],["1998-10-05",2.1426,2.1426,2.0572,2.0743,34400.0],["1998-10-06",2.0913,2.1596,2.0913,2.1127,23200.0],["1998-10-07",2.1298,2.1724,2.1298,2.1554,20800.0],["1998-10-08",2.134,2.1426,2.1084,2.1298,40000.0],["1998-10-09",2.1084,2.1084,2.0743,2.0828,23200.0],["1998-10-12",2.0913,2.1169,2.0913,2.1169,9600.0],["1998-10-13",2.0999,2.0999,2.0743,2.0999,11200.0],["1998-10-14",2.0828,2.1127,2.0828,2.0999,22400.0],["1998-10-15",2.0999,2.2023,2.0999,2.2023,65600.0],["1998-10-16",2.1852,2.1852,2.1511,2.1596,69600.0],["1998-10-19",2.1682,2.1682,2.134,2.134,24800.0],["1998-10-20",2.1554,2.1682,2.1511,2.1639,1318400.0],["1998-10-21",2.1767,2.1767,2.1169,2.1596,28800.0],["1998-10-22",2.1682,2.198,2.1682,2.198,16800.0],["1998-10-23",2.2151,2.2237,2.2066,2.2066,24000.0],["1998-10-26",2.2151,2.2151,2.198,2.2066,14400.0],["1998-10-27",2.2194,2.2194,2.1511,2.1724,56000.0],["1998-10-28",2.1852,2.2108,2.1852,2.2023,22400.0],["1998-10-29",2.1255,2.1724,2.1255,2.1468,168000.0],["1998-10-30",2.1468,2.2023,2.1468,2.1682,114400.0],["1998-11-02",2.1852,2.2237,2.1852,2.2023,58400.0],["1998-11-03",2.2066,2.2237,2.2066,2.2194,41600.0],["1998-11-04",2.2236,2.2535,2.2236,2.2535,24800.0],["1998-11-05",2.2237,2.2962,2.2237,2.2962,27200.0],["1998-11-06",2.2791,2.2834,2.2791,2.2791,17600.0],["1998-11-09",2.2877,2.2877,2.2706,2.2749,16800.0],["1998-11-10",2.2578,2.2578,2.2151,2.2151,25600.0],["1998-11-11",2.2023,2.2023,2.1596,2.1682,83200.0],["1998-11-12",2.1511,2.1724,2.1511,2.1724,28800.0],["1998-11-13",2.1767,2.1767,2.1511,2.1511,72800.0],["1998-11-16",2.1596,2.1639,2.1468,2.1468,11200.0],["1998-11-17",2.1511,2.1938,2.1426,2.1895,45600.0],["1998-11-18",2.1682,2.2108,2.1682,2.1895,123200.0],["1998-11-19",2.2066,2.2066,2.1895,2.1895,15200.0],["1998-11-20",2.198,2.2023,2.1852,2.198,25600.0],["1998-11-23",2.1852,2.2151,2.1852,2.1895,50400.0],["1998-11-24",2.2066,2.2066,2.1639,2.1639,13600.0],["1998-11-25",2.1468,2.1468,2.1169,2.1468,12000.0],["1998-11-27",2.134,2.1639,2.134,2.1639,39200.0],["1998-11-30",2.1468,2.1468,2.0743,2.0828,230400.0],["1998-12-01",2.0743,2.0828,2.0615,2.0615,25600.0],["1998-12-02",2.0487,2.0487,2.006,2.0231,41600.0],["1998-12-03",2.006,2.0999,1.9974,2.0871,265600.0],["1998-12-04",2.0913,2.0999,2.0828,2.0913,32800.0],["1998-12-07",2.0743,2.0785,2.0401,2.0401,37600.0],["1998-12-08",2.0401,2.0956,2.0401,2.0913,295200.0],["1998-12-09",2.0999,2.134,2.0913,2.134,43200.0],["1998-12-10",2.1169,2.1255,2.1041,2.1041,21600.0],["1998-12-11",2.0901,2.0901,2.0429,2.0472,21600.0],["1998-12-14",2.03,2.03,1.9999,2.0042,8000.0],["1998-12-15",2.0085,2.0514,2.0085,2.0386,36000.0],["1998-12-16",2.0343,2.0987,2.0343,2.0858,72800.0],["1998-12-17",2.0944,2.0944,2.0171,2.0257,67200.0],["1998-12-18",2.0085,2.0386,2.0085,2.0343,14400.0],["1998-12-21",2.0171,2.0343,1.9999,2.0128,68000.0],["1998-12-22",1.9957,1.9957,1.9441,1.9742,36000.0],["1998-12-23",1.9484,1.9742,1.9227,1.9742,79200.0],["1998-12-24",1.957,1.9656,1.9442,1.9484,58400.0],["1998-12-28",1.9313,1.9313,1.9227,1.9227,20000.0],["1998-12-29",1.9227,1.9742,1.9227,1.9441,69600.0],["1998-12-30",1.9399,1.9656,1.9399,1.9656,60000.0],["1998-12-31",1.957,2.0514,1.9484,2.0514,112000.0],["1999-01-04",2.0557,2.0944,2.0557,2.0772,52000.0],["1999-01-05",2.0772,2.1287,2.0772,2.1287,6400.0],["1999-01-06",2.1845,2.1845,2.1502,2.1544,24000.0],["1999-01-07",2.1373,2.163,2.1373,2.1459,9600.0],["1999-01-08",2.1287,2.133,2.1158,2.1201,17600.0],["1999-01-11",2.1287,2.1544,2.1287,2.1544,33600.0],["1999-01-12",2.1373,2.1459,2.1115,2.1115,619200.0],["1999-01-13",2.0257,2.0772,1.9999,2.0429,54400.0],["1999-01-14",2.0386,2.0386,2.0343,2.0343,1600.0],["1999-01-15",2.0472,2.0514,2.0386,2.0514,17600.0],["1999-01-19",2.0514,2.0514,1.9742,1.9742,503200.0],["1999-01-20",1.9227,1.9313,1.8068,1.8283,422400.0],["1999-01-21",1.8326,1.9656,1.8326,1.9527,148000.0],["1999-01-22",1.9399,1.957,1.9313,1.9441,11200.0],["1999-01-25",1.9227,1.9399,1.9055,1.9055,32000.0],["1999-01-26",1.8969,1.8969,1.854,1.854,58400.0],["1999-01-27",1.8369,1.8497,1.8154,1.8283,118400.0],["1999-01-28",1.824,1.824,1.8111,1.8197,9600.0],["1999-01-29",1.8369,1.8669,1.8369,1.8411,71200.0],["1999-02-01",1.854,1.854,1.8454,1.8454,24000.0],["1999-02-02",1.8626,1.8884,1.8454,1.8712,39200.0],["1999-02-03",1.854,1.8884,1.854,1.8755,17600.0],["1999-02-04",1.8798,1.9313,1.8798,1.9313,65600.0],["1999-02-05",1.9399,1.9484,1.9313,1.9484,60000.0],["1999-02-08",1.9656,2.0171,1.957,2.0171,12800.0],["1999-02-09",1.9999,2.0042,1.9914,2.0042,8800.0],["1999-02-10",1.9999,2.0514,1.9999,2.0514,20800.0],["1999-02-11",2.0429,2.1587,2.0429,2.1201,216800.0],["1999-02-12",2.1029,2.1115,2.0772,2.1115,117600.0],["1999-02-16",2.1416,2.1416,2.1115,2.1287,21600.0],["1999-02-17",2.1115,2.1115,2.0343,2.0472,16000.0],["1999-02-18",2.0643,2.1287,2.0514,2.1287,184000.0],["1999-02-19",2.0987,2.1072,2.0815,2.1072,67200.0],["1999-02-22",2.1072,2.1072,2.0686,2.0686,11200.0],["1999-02-23",2.0514,2.0772,2.0514,2.0772,45600.0],["1999-02-24",2.0429,2.0772,2.0429,2.0514,54400.0],["1999-02-25",2.0085,2.0085,1.957,2.0042,54400.0],["1999-02-26",1.9742,2.0085,1.957,2.0042,38400.0],["1999-03-01",1.9656,1.9656,1.927,1.9399,48000.0],["1999-03-02",1.9313,1.9313,1.854,1.854,36000.0],["1999-03-03",1.8583,1.8969,1.8583,1.8884,109600.0],["1999-03-04",1.9012,1.9914,1.9012,1.9742,47200.0],["1999-03-05",2.0429,2.06,2.0171,2.0557,52000.0],["1999-03-08",2.06,2.0944,2.06,2.0772,52000.0],["1999-03-09",2.0643,2.1287,2.0643,2.1115,42400.0],["1999-03-10",2.1158,2.1716,2.1158,2.163,176000.0],["1999-03-11",2.2007,2.2567,2.2007,2.2352,184800.0],["1999-03-12",2.2524,2.3085,2.2481,2.2567,65600.0],["1999-03-15",2.274,2.2783,2.2352,2.2352,1347200.0],["1999-03-16",2.2395,2.2395,2.1791,2.1791,848800.0],["1999-03-17",2.1963,2.2093,2.1877,2.192,148000.0],["1999-03-18",2.2179,2.2783,2.2179,2.274,78400.0],["1999-03-19",2.287,2.2956,2.2654,2.2783,64000.0],["1999-03-22",2.287,2.3085,2.287,2.3085,15200.0],["1999-03-23",2.3085,2.3085,2.2395,2.2395,348800.0],["1999-03-24",2.2309,2.287,2.2309,2.287,80000.0],["1999-03-25",2.2611,2.3733,2.2611,2.356,150400.0],["1999-03-26",2.3603,2.3603,2.3344,2.3603,203200.0],["1999-03-29",2.3776,2.3776,2.3474,2.3646,192800.0],["1999-03-30",2.3733,2.3733,2.356,2.3733,87200.0],["1999-03-31",2.3819,2.3819,2.3128,2.3128,62400.0],["1999-04-01",2.3301,2.3301,2.2783,2.2783,39200.0],["1999-04-05",2.2783,2.3301,2.2783,2.3301,194400.0],["1999-04-06",2.2956,2.2956,2.2309,2.2611,73600.0],["1999-04-07",2.2524,2.2524,2.2265,2.2524,41600.0],["1999-04-08",2.2352,2.2783,2.2309,2.2783,16000.0],["1999-04-09",2.2697,2.356,2.2697,2.3128,36000.0],["1999-04-12",2.2956,2.2999,2.2395,2.2826,67200.0],["1999-04-13",2.2783,2.2913,2.2697,2.287,71200.0],["1999-04-14",2.2783,2.3042,2.2654,2.2913,66400.0],["1999-04-15",2.3085,2.3474,2.3085,2.3474,35200.0],["1999-04-16",2.3905,2.4596,2.3474,2.4423,94400.0],["1999-04-19",2.4552,2.5545,2.4552,2.5286,57600.0],["1999-04-20",2.5113,2.5113,2.5027,2.507,89600.0],["1999-04-21",2.5027,2.5243,2.4682,2.5243,184800.0],["1999-04-22",2.5372,2.5545,2.4854,2.5027,140800.0],["1999-04-23",2.5113,2.5372,2.4941,2.5372,8800.0],["1999-04-26",2.5372,2.5545,2.4854,2.5545,122400.0],["1999-04-27",2.5372,2.5588,2.5113,2.5545,161600.0],["1999-04-28",2.5717,2.7055,2.5717,2.6883,128800.0],["1999-04-29",2.6753,2.8048,2.658,2.7443,182400.0],["1999-04-30",2.7961,2.7961,2.6926,2.753,485600.0],["1999-05-03",2.7616,2.8177,2.7616,2.7961,1450400.0],["1999-05-04",2.8004,2.8263,2.7918,2.7918,84800.0],["1999-05-05",2.7832,2.8738,2.7443,2.8738,156800.0],["1999-05-06",2.8911,2.8911,2.8306,2.8565,103200.0],["1999-05-07",2.8565,2.8565,2.7961,2.835,72000.0],["1999-05-10",2.8263,2.8263,2.7789,2.8134,185600.0],["1999-05-11",2.8306,2.8306,2.7961,2.7961,660800.0],["1999-05-12",2.7875,2.7875,2.7271,2.7443,1189600.0],["1999-05-13",2.7443,2.7659,2.7314,2.7659,92000.0],["1999-05-14",2.7789,2.7961,2.7357,2.753,187200.0],["1999-05-17",2.7443,2.7487,2.6839,2.7271,230400.0],["1999-05-18",2.7098,2.7443,2.6753,2.7357,128000.0],["1999-05-19",2.7185,2.7185,2.6322,2.6667,86400.0],["1999-05-20",2.6494,2.6624,2.6149,2.6192,45600.0],["1999-05-21",2.6365,2.7098,2.6365,2.6926,314400.0],["1999-05-24",2.6753,2.7012,2.6753,2.6753,42400.0],["1999-05-25",2.6408,2.6408,2.5545,2.5717,94400.0],["1999-05-26",2.5545,2.6063,2.5113,2.6063,137600.0],["1999-05-27",2.5976,2.6149,2.5771,2.5771,37600.0],["1999-05-28",2.5804,2.6235,2.5804,2.6063,18400.0],["1999-06-01",2.5545,2.6192,2.5502,2.5545,333600.0],["1999-06-02",2.6106,2.6278,2.6063,2.6235,52000.0],["1999-06-03",2.6322,2.6408,2.589,2.6063,37600.0],["1999-06-04",2.5976,2.6278,2.589,2.6278,122400.0],["1999-06-07",2.6278,2.658,2.6235,2.6235,187200.0],["1999-06-08",2.6063,2.6322,2.589,2.6192,845600.0],["1999-06-09",2.6063,2.6278,2.6063,2.6278,23200.0],["1999-06-10",2.6408,2.7098,2.6408,2.7012,27200.0],["1999-06-11",2.7086,2.7607,2.6956,2.7607,26400.0],["1999-06-14",2.778,2.7867,2.752,2.778,265600.0],["1999-06-15",2.791,2.791,2.7563,2.7867,61600.0],["1999-06-16",2.7823,2.7997,2.7823,2.7953,20000.0],["1999-06-17",2.791,2.8387,2.791,2.8387,267200.0],["1999-06-18",2.8343,2.8733,2.8343,2.8473,38400.0],["1999-06-21",2.83,2.83,2.765,2.7823,20000.0],["1999-06-22",2.7737,2.804,2.7347,2.7737,45600.0],["1999-06-23",2.7737,2.7997,2.7477,2.7997,96000.0],["1999-06-24",2.7997,2.817,2.7997,2.8083,26400.0],["1999-06-25",2.8257,2.9123,2.8213,2.8993,237600.0],["1999-06-28",2.882,2.882,2.8127,2.8127,92800.0],["1999-06-29",2.804,2.83,2.7693,2.83,140800.0],["1999-06-30",2.8213,2.8517,2.8213,2.8517,19200.0],["1999-07-01",2.843,2.843,2.7477,2.778,81600.0],["1999-07-02",2.8777,2.882,2.8473,2.8603,116000.0],["1999-07-06",2.843,2.843,2.804,2.8127,96000.0],["1999-07-07",2.8083,2.8083,2.7867,2.791,21600.0],["1999-07-08",2.7953,2.8603,2.7953,2.8603,132000.0],["1999-07-09",2.843,2.8733,2.843,2.869,817600.0],["1999-07-12",2.869,2.8863,2.843,2.8517,44000.0],["1999-07-13",2.8473,2.8603,2.8387,2.8603,65600.0],["1999-07-14",2.8777,2.882,2.843,2.8603,92800.0],["1999-07-15",2.8777,2.9383,2.8647,2.921,136800.0],["1999-07-16",2.9123,2.9123,2.843,2.8777,82400.0],["1999-07-19",2.8473,2.8647,2.8343,2.8603,920800.0],["1999-07-20",2.8257,2.8603,2.8083,2.817,79200.0],["1999-07-21",2.791,2.791,2.713,2.739,43200.0],["1999-07-22",2.7217,2.7563,2.7043,2.7477,57600.0],["1999-07-23",2.7303,2.7433,2.6783,2.6783,1620000.0],["1999-07-26",2.661,2.661,2.635,2.648,34400.0],["1999-07-27",2.648,2.7,2.635,2.674,200000.0],["1999-07-28",2.6913,2.7737,2.674,2.7477,469600.0],["1999-07-29",2.7607,2.8473,2.7303,2.7737,175200.0],["1999-07-30",2.778,2.843,2.7477,2.8257,208800.0],["1999-08-02",2.843,2.8777,2.8343,2.8517,41600.0],["1999-08-03",2.8777,2.8777,2.8083,2.817,117600.0],["1999-08-04",2.7997,2.817,2.7867,2.791,220800.0],["1999-08-05",2.7823,2.7953,2.7737,2.778,407200.0],["1999-08-06",2.791,2.8517,2.739,2.739,141600.0],["1999-08-09",2.7477,2.7477,2.7087,2.7173,104000.0],["1999-08-10",2.817,2.817,2.7607,2.7747,1196800.0],["1999-08-11",2.817,2.83,2.7997,2.8257,157600.0],["1999-08-12",2.8777,2.9427,2.843,2.9383,436800.0],["1999-08-13",2.9253,2.9253,2.9037,2.9037,149600.0],["1999-08-16",2.921,2.9297,2.869,2.9037,160000.0],["1999-08-17",2.895,2.9297,2.8517,2.8907,59200.0],["1999-08-18",2.895,2.895,2.843,2.8733,116800.0],["1999-08-19",2.8647,2.8647,2.8257,2.83,27200.0],["1999-08-20",2.83,2.83,2.7953,2.804,60800.0],["1999-08-23",2.791,2.8517,2.791,2.8473,70400.0],["1999-08-24",2.843,2.869,2.8387,2.869,29600.0],["1999-08-25",2.8863,2.9123,2.869,2.8863,111200.0],["1999-08-26",2.895,2.895,2.8343,2.8343,124800.0],["1999-08-27",2.8343,2.8863,2.8343,2.8517,81600.0],["1999-08-30",2.8517,2.8733,2.843,2.843,11200.0],["1999-08-31",2.8517,2.8863,2.8473,2.8603,68800.0],["1999-09-01",2.9037,2.9037,2.8647,2.8647,42400.0],["1999-09-02",2.8647,2.8907,2.8473,2.8517,71200.0],["1999-09-03",2.869,2.882,2.8647,2.8777,15200.0],["1999-09-07",2.895,2.9297,2.8603,2.8777,128800.0],["1999-09-08",2.8603,2.8777,2.856,2.856,51200.0],["1999-09-09",2.8733,2.96,2.8733,2.947,124800.0],["1999-09-10",2.9643,2.973,2.9037,2.9167,72800.0],["1999-09-13",2.9068,2.9242,2.8806,2.9068,82400.0],["1999-09-14",2.8981,2.9242,2.8893,2.9111,175200.0],["1999-09-15",2.9024,2.9329,2.9024,2.9024,94400.0],["1999-09-16",2.9068,2.9416,2.9024,2.9068,135200.0],["1999-09-17",2.9329,2.959,2.9242,2.959,61600.0],["1999-09-20",2.959,2.959,2.9024,2.9068,62400.0],["1999-09-21",2.898,2.9024,2.8415,2.8589,358400.0],["1999-09-22",2.8458,2.8458,2.7936,2.8371,242400.0],["1999-09-23",2.8284,2.8589,2.7501,2.7501,69600.0],["1999-09-24",2.7327,2.7501,2.6544,2.6892,62400.0],["1999-09-27",2.6979,2.8284,2.6979,2.7806,212000.0],["1999-09-28",2.7806,2.7806,2.6631,2.7066,172800.0],["1999-09-29",2.724,2.7501,2.6892,2.7066,144800.0],["1999-09-30",2.6979,2.7229,2.6544,2.7229,581600.0],["1999-10-01",2.6457,2.7066,2.6196,2.7066,82400.0],["1999-10-04",2.7588,2.7849,2.7457,2.7457,38400.0],["1999-10-05",2.7545,2.7632,2.6935,2.7153,47200.0],["1999-10-06",2.7196,2.7196,2.6892,2.6892,21600.0],["1999-10-07",2.6805,2.7022,2.65,2.6892,79200.0],["1999-10-08",2.6892,2.6979,2.6718,2.6718,65600.0],["1999-10-11",2.6631,2.6718,2.6631,2.6674,16800.0],["1999-10-12",2.6805,2.6805,2.6065,2.6283,96800.0],["1999-10-13",2.6283,2.6326,2.5499,2.5543,88800.0],["1999-10-14",2.5456,2.5934,2.5456,2.576,188000.0],["1999-10-15",2.5586,2.5978,2.5325,2.5804,107200.0],["1999-10-18",2.563,2.563,2.4542,2.4673,177600.0],["1999-10-19",2.4847,2.5151,2.4586,2.4847,262400.0],["1999-10-20",2.476,2.5108,2.476,2.4977,73600.0],["1999-10-21",2.4803,2.5064,2.4716,2.4934,155200.0],["1999-10-22",2.5064,2.5456,2.5064,2.5456,204800.0],["1999-10-25",2.5456,2.5673,2.5238,2.5586,112800.0],["1999-10-26",2.5673,2.5673,2.5238,2.5412,122400.0],["1999-10-27",2.5499,2.5717,2.5456,2.5456,65600.0],["1999-10-28",2.576,2.6065,2.5586,2.5891,108000.0],["1999-10-29",2.5891,2.7109,2.5804,2.6544,115200.0],["1999-11-01",2.6979,2.6979,2.6196,2.6326,65600.0],["1999-11-02",2.6413,2.6413,2.576,2.5978,46400.0],["1999-11-03",2.6587,2.6587,2.5586,2.5586,333600.0],["1999-11-04",2.5499,2.5847,2.4977,2.5151,180000.0],["1999-11-05",2.5238,2.5369,2.4716,2.4803,75200.0],["1999-11-08",2.4673,2.5021,2.4673,2.4847,42400.0],["1999-11-09",2.4977,2.5586,2.4977,2.5238,92800.0],["1999-11-10",2.576,2.6283,2.5586,2.6283,118400.0],["1999-11-11",2.65,2.7022,2.65,2.6761,84000.0],["1999-11-12",2.7327,2.7327,2.6979,2.7109,106400.0],["1999-11-15",2.6979,2.7066,2.6761,2.6761,7200.0],["1999-11-16",2.6935,2.7327,2.6674,2.7327,43200.0],["1999-11-17",2.7501,2.9111,2.7501,2.898,137600.0],["1999-11-18",2.9068,2.9242,2.8067,2.8241,142400.0],["1999-11-19",2.8241,2.9068,2.798,2.8806,188800.0],["1999-11-22",2.9416,2.9807,2.8371,2.8371,135200.0],["1999-11-23",2.8545,2.8545,2.7066,2.7545,182400.0],["1999-11-24",2.7457,2.7719,2.7283,2.7414,281600.0],["1999-11-26",2.8023,2.8023,2.7501,2.7632,36000.0],["1999-11-29",2.7501,2.7501,2.6979,2.7327,121600.0],["1999-11-30",2.7414,2.7414,2.6283,2.6283,126400.0],["1999-12-01",2.6109,2.6109,2.5282,2.5978,190400.0],["1999-12-02",2.6152,2.6544,2.576,2.6457,134400.0],["1999-12-03",2.6283,2.6283,2.5543,2.5891,44800.0],["1999-12-06",2.6065,2.637,2.5499,2.637,76000.0],["1999-12-07",2.6544,2.6848,2.6283,2.6848,176000.0],["1999-12-08",2.6674,2.7936,2.6674,2.7936,131200.0],["1999-12-09",2.811,2.8371,2.7719,2.8023,349600.0],["1999-12-10",2.7936,2.7936,2.7066,2.7153,101600.0],["1999-12-13",2.7621,2.7621,2.6922,2.7097,124800.0],["1999-12-14",2.701,2.7578,2.701,2.7403,76800.0],["1999-12-15",2.7578,2.8583,2.7578,2.8277,140800.0],["1999-12-16",2.8452,2.8889,2.8102,2.8408,272000.0],["1999-12-17",2.902,2.937,2.8627,2.9195,235200.0],["1999-12-20",2.9195,2.9282,2.8496,2.867,204800.0],["1999-12-21",2.8758,2.8758,2.7796,2.7796,184000.0],["1999-12-22",2.7621,2.9064,2.7578,2.8933,76000.0],["1999-12-23",2.9107,2.9282,2.8933,2.902,98400.0],["1999-12-27",2.8933,2.8933,2.8146,2.8321,54400.0],["1999-12-28",2.8146,2.8496,2.8102,2.8496,80000.0],["1999-12-29",2.8496,2.9238,2.8496,2.8976,74400.0],["1999-12-30",2.9151,2.9282,2.8889,2.9064,113600.0],["1999-12-31",2.9064,2.9326,2.8845,2.9195,92800.0],["2000-01-03",2.9107,2.9457,2.867,2.867,40000.0],["2000-01-04",2.8758,2.9938,2.8321,2.9632,144000.0],["2000-01-05",2.9676,3.2254,2.9588,3.2167,278400.0],["2000-01-06",3.1992,3.2167,3.1118,3.1293,136800.0],["2000-01-07",3.1205,3.1555,3.0768,3.1511,157600.0],["2000-01-10",3.1686,3.2385,3.1293,3.1992,364800.0],["2000-01-11",3.1861,3.2079,3.0899,3.0899,102400.0],["2000-01-12",3.0899,3.1205,2.9807,3.0069,740000.0],["2000-01-13",2.9981,3.1249,2.9981,3.0419,148000.0],["2000-01-14",3.0331,3.1861,3.0287,3.1861,195200.0],["2000-01-18",3.2822,3.3609,3.2429,3.291,180000.0],["2000-01-19",3.291,3.291,3.1817,3.1861,220000.0],["2000-01-20",3.1817,3.1861,3.0419,3.0419,99200.0],["2000-01-21",3.0506,3.0506,2.9238,2.937,248000.0],["2000-01-24",2.8933,2.9807,2.8801,2.9282,264800.0],["2000-01-25",2.9457,3.0462,2.9239,2.9719,176800.0],["2000-01-26",2.9719,2.985,2.8933,2.9195,311200.0],["2000-01-27",2.9238,3.1205,2.9238,3.1205,267200.0],["2000-01-28",3.1817,3.2735,3.1467,3.1555,292000.0],["2000-01-31",3.138,3.1467,3.0113,3.0244,144000.0],["2000-02-01",3.0419,3.0506,3.0113,3.0506,404800.0],["2000-02-02",3.0681,3.0681,3.02,3.0244,254400.0],["2000-02-03",3.0287,3.0637,2.9938,3.0069,144800.0],["2000-02-04",3.0069,3.0069,2.9151,2.9501,111200.0],["2000-02-07",2.9676,2.9894,2.9282,2.9632,144000.0],["2000-02-08",2.9544,2.9544,2.8845,2.9282,184800.0],["2000-02-09",2.9326,2.9501,2.8933,2.8976,308800.0],["2000-02-10",2.8845,2.9282,2.8146,2.8758,188800.0],["2000-02-11",2.9282,2.9326,2.8714,2.8976,195200.0],["2000-02-14",2.8976,2.9501,2.8845,2.9238,139200.0],["2000-02-15",2.9151,3.0025,2.9151,2.985,144000.0],["2000-02-16",3.0331,3.0768,2.9938,3.0069,176800.0],["2000-02-17",3.0244,3.0637,2.9719,2.9763,156000.0],["2000-02-18",2.937,2.937,2.7709,2.8496,208800.0],["2000-02-22",2.937,2.937,2.784,2.8058,223200.0],["2000-02-23",2.7272,2.7272,2.6223,2.6747,331200.0],["2000-02-24",2.7359,2.7665,2.6966,2.7403,237600.0],["2000-02-25",2.7359,2.7709,2.6704,2.6922,182400.0],["2000-02-28",2.6223,2.6747,2.6223,2.6485,209600.0],["2000-02-29",2.631,2.6835,2.6267,2.6704,132800.0],["2000-03-01",2.6704,2.7228,2.6704,2.7097,127200.0],["2000-03-02",2.7053,2.7184,2.6878,2.7053,84000.0],["2000-03-03",2.7141,2.8058,2.7141,2.749,676800.0],["2000-03-06",2.7315,2.7315,2.631,2.6398,375200.0],["2000-03-07",2.6485,2.7621,2.6485,2.7621,414400.0],["2000-03-08",2.8058,2.867,2.7272,2.8102,476000.0],["2000-03-09",2.8102,2.8146,2.7971,2.7971,318400.0],["2000-03-10",2.8015,2.8058,2.7884,2.8015,310400.0],["2000-03-13",2.7212,2.8661,2.7212,2.8266,102400.0],["2000-03-14",2.8134,2.831,2.6861,2.7256,523200.0],["2000-03-15",2.7125,2.7125,2.6203,2.6686,163200.0],["2000-03-16",2.6598,2.7564,2.6422,2.7564,605600.0],["2000-03-17",2.7564,2.7564,2.6422,2.6861,140800.0],["2000-03-20",2.673,2.7212,2.651,2.7212,97600.0],["2000-03-21",2.7212,2.7476,2.6686,2.6686,140800.0],["2000-03-22",2.651,2.6686,2.5983,2.5983,142400.0],["2000-03-23",2.651,2.673,2.6159,2.6466,304800.0],["2000-03-24",2.6335,2.6817,2.6335,2.6686,211200.0],["2000-03-27",2.73,2.73,2.6949,2.7037,98400.0],["2000-03-28",2.7125,2.7388,2.6861,2.7256,113600.0],["2000-03-29",2.7125,2.8441,2.7125,2.8397,229600.0],["2000-03-30",2.8529,3.0724,2.831,3.0724,2116000.0],["2000-03-31",3.0548,3.0724,2.9846,2.9846,207200.0],["2000-04-03",3.0197,3.1338,3.0197,3.1294,272800.0],["2000-04-04",3.147,3.1821,3.0899,3.0943,300000.0],["2000-04-05",2.9846,3.1075,2.9846,3.0548,349600.0],["2000-04-06",3.0109,3.0548,3.0109,3.0504,404800.0],["2000-04-07",3.0548,3.0899,3.0241,3.046,131200.0],["2000-04-10",3.0548,3.0548,3.0109,3.0241,60000.0],["2000-04-11",3.0065,3.0548,2.9319,3.0548,285600.0],["2000-04-12",3.0636,3.2479,3.0636,3.2479,538400.0],["2000-04-13",3.2304,3.2348,3.1338,3.1558,87200.0],["2000-04-14",3.1602,3.2216,3.125,3.1514,139200.0],["2000-04-17",3.1689,3.2084,2.9934,3.0197,174400.0],["2000-04-18",3.0109,3.0636,2.989,3.0373,440800.0],["2000-04-19",3.0899,3.0899,2.989,3.0153,401600.0],["2000-04-20",3.0109,3.0548,3.0109,3.0416,411200.0],["2000-04-24",2.9846,3.0021,2.9495,3.0021,156800.0],["2000-04-25",3.0109,3.0109,2.967,3.0021,116000.0],["2000-04-26",3.0197,3.0197,2.9231,2.9934,174400.0],["2000-04-27",3.0109,3.0636,2.9407,3.0416,237600.0],["2000-04-28",3.0416,3.0724,2.9978,2.9978,114400.0],["2000-05-01",3.0109,3.0855,2.9539,3.0811,179200.0],["2000-05-02",3.0636,3.1382,3.0241,3.1382,81600.0],["2000-05-03",3.1338,3.1602,3.0899,3.1426,243200.0],["2000-05-04",3.1602,3.1865,3.1514,3.1821,127200.0],["2000-05-05",3.1953,3.1953,3.0768,3.1163,70400.0],["2000-05-08",3.125,3.1689,3.1119,3.1119,200800.0],["2000-05-09",3.1294,3.4191,3.1163,3.2392,422400.0],["2000-05-10",3.2567,3.3138,3.1689,3.2567,231200.0],["2000-05-11",3.2479,3.3972,3.2479,3.3972,160000.0],["2000-05-12",3.4147,3.4849,3.3664,3.3884,128000.0],["2000-05-15",3.3884,3.4279,3.3621,3.384,101600.0],["2000-05-16",3.4411,3.4411,3.2743,3.2918,216400.0],["2000-05-17",3.3269,3.3621,3.2479,3.3621,147600.0],["2000-05-18",3.3357,3.3796,3.3094,3.3621,43600.0],["2000-05-19",3.3445,3.3533,3.3182,3.3445,46800.0],["2000-05-22",3.3621,3.5025,3.3533,3.5025,81600.0],["2000-05-23",3.5025,3.5025,3.2216,3.2918,489600.0],["2000-05-24",3.2743,3.3621,3.2743,3.283,122400.0],["2000-05-25",3.2918,3.3006,3.2392,3.2567,150800.0],["2000-05-26",3.2567,3.3357,3.2567,3.3182,30400.0],["2000-05-30",3.3357,3.3533,3.2304,3.2304,294000.0],["2000-05-31",3.2392,3.283,3.1602,3.2216,231200.0],["2000-06-01",3.204,3.3094,3.204,3.2655,690000.0],["2000-06-02",3.3357,3.3533,3.2304,3.2304,206000.0],["2000-06-05",3.2304,3.2479,3.1075,3.1163,86400.0],["2000-06-06",3.1338,3.1777,3.1163,3.1689,198000.0],["2000-06-07",3.2655,3.2655,3.0724,3.0987,435600.0],["2000-06-08",3.1338,3.1602,3.1338,3.1514,129600.0],["2000-06-09",3.1338,3.2392,3.1338,3.2304,55200.0],["2000-06-12",3.3182,3.3533,3.2479,3.3533,121200.0],["2000-06-13",3.3741,3.3741,3.2595,3.2948,110800.0],["2000-06-14",3.33,3.33,3.2683,3.2948,270400.0],["2000-06-15",3.2948,3.3388,3.2507,3.3388,131200.0],["2000-06-16",3.3653,3.3653,3.3124,3.3212,27600.0],["2000-06-19",3.286,3.286,3.1626,3.1891,607200.0],["2000-06-20",3.2067,3.2772,3.2067,3.2772,124400.0],["2000-06-21",3.2595,3.3564,3.2243,3.2419,94400.0],["2000-06-22",3.2772,3.3388,3.2772,3.33,360800.0],["2000-06-23",3.3476,3.3476,3.2507,3.3036,52800.0],["2000-06-26",3.3124,3.33,3.286,3.33,130400.0],["2000-06-27",3.3036,3.33,3.2507,3.2948,269200.0],["2000-06-28",3.3124,3.3124,3.1891,3.2419,127600.0],["2000-06-29",3.2772,3.3036,3.1362,3.1803,107200.0],["2000-06-30",3.2067,3.3124,3.2067,3.286,139200.0],["2000-07-03",3.3124,3.3829,3.3124,3.3829,53200.0],["2000-07-05",3.2595,3.2595,3.1891,3.1979,127200.0],["2000-07-06",3.1803,3.2507,3.1803,3.2419,206800.0],["2000-07-07",3.2772,3.2948,3.2067,3.2243,248400.0],["2000-07-10",3.2507,3.2595,3.2067,3.2067,120800.0],["2000-07-11",3.2155,3.2507,3.2155,3.2331,86000.0],["2000-07-12",3.2419,3.2419,3.1714,3.2243,55200.0],["2000-07-13",3.2419,3.3036,3.2243,3.2683,39600.0],["2000-07-14",3.2948,3.2948,3.2331,3.2595,24400.0],["2000-07-17",3.2507,3.286,3.2331,3.2772,66000.0],["2000-07-18",3.2595,3.33,3.2595,3.3124,24800.0],["2000-07-19",3.3036,3.3124,3.1979,3.1979,21200.0],["2000-07-20",3.1891,3.2243,3.1714,3.1803,163600.0],["2000-07-21",3.1891,3.2067,3.0393,3.1098,57200.0],["2000-07-24",3.1274,3.1274,2.9688,2.9953,112400.0],["2000-07-25",2.9688,3.0305,2.9248,2.9336,104400.0],["2000-07-26",2.9424,3.0129,2.9424,2.9688,43200.0],["2000-07-27",2.9864,3.0129,2.8895,2.8895,144800.0],["2000-07-28",2.9248,3.0129,2.9248,2.96,62800.0],["2000-07-31",2.9776,3.0305,2.8895,2.96,63600.0],["2000-08-01",2.9688,3.0657,2.96,3.0217,79600.0],["2000-08-02",3.0305,3.1891,3.0305,3.1362,71200.0],["2000-08-03",3.1714,3.2419,3.0481,3.0833,122000.0],["2000-08-04",3.101,3.1362,3.101,3.101,10400.0],["2000-08-07",3.101,3.101,3.0833,3.0833,32800.0],["2000-08-08",3.1186,3.1538,3.0217,3.0305,129600.0],["2000-08-09",3.1362,3.1362,3.0393,3.101,478000.0],["2000-08-10",3.0922,3.1186,3.0569,3.0922,147200.0],["2000-08-11",3.0922,3.1098,3.0481,3.0922,50000.0],["2000-08-14",3.1186,3.1186,3.0129,3.0481,74800.0],["2000-08-15",3.0305,3.101,3.0305,3.0833,43600.0],["2000-08-16",3.0657,3.0657,3.0041,3.0217,146000.0],["2000-08-17",3.0569,3.1186,3.0569,3.0833,135600.0],["2000-08-18",3.0745,3.0922,2.9953,3.0041,156400.0],["2000-08-21",3.0041,3.0393,2.9953,2.9953,74800.0],["2000-08-22",3.0129,3.0305,2.9776,3.0041,280400.0],["2000-08-23",2.9953,3.0481,2.9864,3.0305,253200.0],["2000-08-24",3.1362,3.1362,3.0833,3.1274,1661200.0],["2000-08-25",3.1274,3.2595,3.1274,3.2507,86800.0],["2000-08-28",3.286,3.286,3.2155,3.2507,110000.0],["2000-08-29",3.2331,3.2419,3.1714,3.2331,216800.0],["2000-08-30",3.2155,3.2331,3.1979,3.2331,29600.0],["2000-08-31",3.2331,3.2595,3.1979,3.2067,94400.0],["2000-09-01",3.2772,3.2772,3.1979,3.2507,124800.0],["2000-09-05",3.2595,3.2772,3.2507,3.2683,260400.0],["2000-09-06",3.3036,3.3829,3.2595,3.3476,295200.0],["2000-09-07",3.3476,3.3917,3.3388,3.3653,190400.0],["2000-09-08",3.3829,3.3829,3.3124,3.3212,60400.0],["2000-09-11",3.3564,3.4093,3.3388,3.4093,58000.0],["2000-09-12",3.4445,3.5238,3.4445,3.5062,132000.0],["2000-09-13",3.5359,3.6243,3.5359,3.5889,168000.0],["2000-09-14",3.6155,3.6155,3.5447,3.5713,83200.0],["2000-09-15",3.5889,3.7657,3.5889,3.7304,105200.0],["2000-09-18",3.7657,3.7834,3.6773,3.695,190800.0],["2000-09-19",3.6597,3.6597,3.4564,3.5536,116800.0],["2000-09-20",3.5624,3.5978,3.3945,3.3945,144000.0],["2000-09-21",3.3856,3.4122,3.3061,3.3149,97200.0],["2000-09-22",3.2972,3.3503,3.1912,3.2,276800.0],["2000-09-25",3.1823,3.1823,3.1116,3.147,215600.0],["2000-09-26",3.1381,3.2088,3.1116,3.1204,323200.0],["2000-09-27",3.147,3.1823,3.1116,3.1116,113200.0],["2000-09-28",3.1116,3.1116,3.0409,3.0409,103600.0],["2000-09-29",3.0497,3.1293,3.0409,3.1293,114000.0],["2000-10-02",3.1293,3.2088,3.1028,3.1204,77600.0],["2000-10-03",3.1204,3.1204,3.0232,3.0586,89600.0],["2000-10-04",3.0762,3.0762,3.0055,3.0409,60800.0],["2000-10-05",3.0497,3.0674,2.9967,3.0409,87200.0],["2000-10-06",3.0232,3.032,2.9967,3.0144,44800.0],["2000-10-09",3.032,3.032,3.0055,3.0055,38800.0],["2000-10-10",3.032,3.147,3.032,3.1293,96400.0],["2000-10-11",3.147,3.2088,3.0674,3.1028,263600.0],["2000-10-12",3.0851,3.2088,3.0851,3.147,123200.0],["2000-10-13",3.1293,3.147,3.0851,3.0939,110400.0],["2000-10-16",3.0762,3.147,3.0762,3.1116,59600.0],["2000-10-17",3.1293,3.1381,3.1028,3.1116,30400.0],["2000-10-18",3.1293,3.1823,3.1293,3.1735,122800.0],["2000-10-19",3.1558,3.2088,3.1558,3.1912,35200.0],["2000-10-20",3.2,3.2619,3.0586,3.0762,85600.0],["2000-10-23",3.0762,3.0762,2.8994,2.9348,326800.0],["2000-10-24",2.9525,3.0762,2.9525,3.0055,124400.0],["2000-10-25",3.0144,3.0851,2.8641,3.0409,198800.0],["2000-10-26",3.0762,3.0851,2.9967,3.032,116400.0],["2000-10-27",3.0586,3.0586,3.0055,3.0144,768800.0],["2000-10-30",3.0144,3.0144,2.7757,2.8199,428400.0],["2000-10-31",2.8287,2.8464,2.7403,2.7845,490800.0],["2000-11-01",2.7934,2.8464,2.7934,2.8376,340800.0],["2000-11-02",2.8464,2.9149,2.758,2.9127,560400.0],["2000-11-03",2.8994,2.9878,2.8552,2.8641,223600.0],["2000-11-06",2.8994,2.8994,2.7668,2.811,256400.0],["2000-11-07",2.8199,2.8729,2.811,2.8287,77200.0],["2000-11-08",2.8376,2.8552,2.811,2.8287,45600.0],["2000-11-09",2.8287,2.8994,2.8287,2.8729,38800.0],["2000-11-10",2.8818,2.8994,2.8376,2.8376,47200.0],["2000-11-13",2.8376,2.926,2.8376,2.8994,132800.0],["2000-11-14",2.8994,2.9171,2.8287,2.8287,72000.0],["2000-11-15",2.8552,2.8729,2.8287,2.8376,78000.0],["2000-11-16",2.8287,2.8464,2.7934,2.811,92000.0],["2000-11-17",2.8287,2.8376,2.7934,2.8022,77600.0],["2000-11-20",2.8376,2.8641,2.8287,2.8641,97200.0],["2000-11-21",2.8818,2.9525,2.8729,2.9525,272400.0],["2000-11-22",2.9436,2.979,2.9348,2.979,64000.0],["2000-11-24",2.979,3.0586,2.979,2.9967,87200.0],["2000-11-27",3.0232,3.0939,2.979,3.0586,74000.0],["2000-11-28",3.0762,3.1028,3.0055,3.0055,56000.0],["2000-11-29",3.0055,3.0674,2.9878,3.0586,88400.0],["2000-11-30",3.032,3.147,3.032,3.1293,213200.0],["2000-12-01",3.147,3.2,3.1116,3.2,175600.0],["2000-12-04",3.1646,3.3238,3.147,3.3061,153200.0],["2000-12-05",3.2972,3.3414,3.2265,3.2354,157600.0],["2000-12-06",3.2354,3.2354,3.0497,3.1381,201600.0],["2000-12-07",3.1558,3.2265,3.1293,3.1823,81200.0],["2000-12-08",3.2,3.3149,3.1646,3.3061,91200.0],["2000-12-11",3.2177,3.2972,3.2177,3.2796,87200.0],["2000-12-12",3.3061,3.3238,3.253,3.2884,46400.0],["2000-12-13",3.3182,3.3537,3.2472,3.2472,134400.0],["2000-12-14",3.2827,3.2827,3.2472,3.2561,96000.0],["2000-12-15",3.2384,3.2472,3.1496,3.1851,366400.0],["2000-12-18",3.1851,3.2916,3.1851,3.2561,251200.0],["2000-12-19",3.2384,3.2561,3.2029,3.2117,256400.0],["2000-12-20",3.194,3.3005,3.0875,3.2472,809200.0],["2000-12-21",3.2827,3.3271,3.265,3.2827,120000.0],["2000-12-22",3.3005,3.4602,3.3005,3.4602,237200.0],["2000-12-26",3.4868,3.7263,3.4868,3.7263,374400.0],["2000-12-27",3.5666,3.5932,3.4779,3.5489,299600.0],["2000-12-28",3.5844,3.682,3.5844,3.6376,200800.0],["2000-12-29",3.7263,3.7441,3.6199,3.6465,488400.0],["2001-01-02",3.7263,3.7263,3.4956,3.4956,273200.0],["2001-01-03",3.5223,3.611,3.3714,3.4158,149200.0],["2001-01-04",3.3981,3.4247,3.2206,3.2295,308400.0],["2001-01-05",3.2472,3.3182,3.2472,3.2738,165600.0],["2001-01-08",3.2827,3.3093,3.2472,3.2561,152800.0],["2001-01-09",3.2561,3.265,3.194,3.2029,82800.0],["2001-01-10",3.1851,3.265,3.1762,3.2029,236000.0],["2001-01-11",3.2117,3.3626,3.2117,3.3271,140000.0],["2001-01-12",3.3182,3.4158,3.3005,3.3448,140000.0],["2001-01-16",3.3892,3.4247,3.3448,3.3448,114000.0],["2001-01-17",3.3448,3.3448,3.2117,3.2472,256400.0],["2001-01-18",3.2827,3.2827,3.0787,3.0964,307200.0],["2001-01-19",3.0609,3.123,2.9811,3.1053,179600.0],["2001-01-22",3.194,3.2295,3.1408,3.1918,318400.0],["2001-01-23",3.2295,3.265,3.194,3.2472,644000.0],["2001-01-24",3.2738,3.2738,3.2117,3.2117,137600.0],["2001-01-25",3.2384,3.3093,3.2384,3.2916,157200.0],["2001-01-26",3.3005,3.3803,3.2827,3.3537,160800.0],["2001-01-29",3.3885,3.4069,3.336,3.3416,119200.0],["2001-01-30",3.3345,3.3871,3.3345,3.3572,183600.0],["2001-01-31",3.336,3.3643,3.3047,3.3047,106000.0],["2001-02-01",3.3147,3.3218,3.2437,3.2721,128000.0],["2001-02-02",3.2792,3.4637,3.2792,3.4211,107200.0],["2001-02-05",3.4211,3.4779,3.4069,3.4325,137600.0],["2001-02-06",3.4282,3.4722,3.414,3.4197,166000.0],["2001-02-07",3.4282,3.4282,3.3658,3.3814,160400.0],["2001-02-08",3.3942,3.4566,3.38,3.4566,92800.0],["2001-02-09",3.485,3.5304,3.485,3.5276,505600.0],["2001-02-12",3.5276,3.5276,3.4566,3.4566,673200.0],["2001-02-13",3.4566,3.458,3.4339,3.4382,234400.0],["2001-02-14",3.4396,3.4424,3.4013,3.4041,290000.0],["2001-02-15",3.4126,3.4126,3.2664,3.2919,185600.0],["2001-02-16",3.2479,3.414,3.2479,3.3899,290400.0],["2001-02-20",3.3998,3.4779,3.3686,3.4083,381600.0],["2001-02-21",3.4098,3.5347,3.4098,3.4935,325600.0],["2001-02-22",3.5063,3.5574,3.4907,3.5304,212400.0],["2001-02-23",3.5134,3.5986,3.5134,3.5617,230400.0],["2001-02-26",3.5489,3.6057,3.5134,3.5716,170800.0],["2001-02-27",3.5716,3.6071,3.5688,3.5971,82000.0],["2001-02-28",3.5915,3.6483,3.5844,3.6383,126800.0],["2001-03-01",3.6199,3.7405,3.6085,3.7306,470800.0],["2001-03-02",3.705,3.776,3.705,3.7263,275600.0],["2001-03-05",3.7334,3.8825,3.6979,3.8697,269200.0],["2001-03-06",3.8796,3.9634,3.8725,3.908,442000.0],["2001-03-07",3.9052,3.9733,3.8754,3.9733,174000.0],["2001-03-08",3.9733,4.0599,3.9464,3.9818,521600.0],["2001-03-09",3.9818,3.9818,3.8016,3.8427,291200.0],["2001-03-12",3.8186,3.8186,3.7206,3.7774,148800.0],["2001-03-13",3.781,3.8009,3.7525,3.7881,216800.0],["2001-03-14",3.7383,3.7653,3.7055,3.734,78400.0],["2001-03-15",3.734,3.7383,3.6457,3.6984,191200.0],["2001-03-16",3.6884,3.6884,3.5887,3.6129,336800.0],["2001-03-19",3.6272,3.6742,3.6158,3.6372,142400.0],["2001-03-20",3.6728,3.8565,3.6728,3.8237,169200.0],["2001-03-21",3.8237,3.8237,3.7198,3.7269,136000.0],["2001-03-22",3.7454,3.7668,3.6585,3.697,258800.0],["2001-03-23",3.7311,3.7739,3.6671,3.6713,177600.0],["2001-03-26",3.7069,3.7397,3.6913,3.7311,226000.0],["2001-03-27",3.7027,3.724,3.6756,3.687,119200.0],["2001-03-28",3.6813,3.6998,3.6372,3.6443,394000.0],["2001-03-29",3.6443,3.6599,3.6201,3.6243,131600.0],["2001-03-30",3.6386,3.6941,3.6315,3.6884,150400.0],["2001-04-02",3.724,3.7568,3.6642,3.6671,677200.0],["2001-04-03",3.6884,3.7155,3.6343,3.6557,334000.0],["2001-04-04",3.6557,3.7041,3.6514,3.6642,117600.0],["2001-04-05",3.6884,3.6884,3.4691,3.5674,490000.0],["2001-04-06",3.5588,3.6215,3.489,3.6016,217200.0],["2001-04-09",3.6599,3.7454,3.63,3.7397,182000.0],["2001-04-10",3.8522,3.9092,3.8024,3.8593,186000.0],["2001-04-11",3.8807,3.8807,3.7981,3.8137,170800.0],["2001-04-12",3.8237,3.8237,3.7767,3.791,212000.0],["2001-04-16",3.7967,3.855,3.7739,3.8465,168000.0],["2001-04-17",3.8736,3.9376,3.8493,3.8963,178800.0],["2001-04-18",3.9875,3.9875,3.8536,3.9619,307200.0],["2001-04-19",4.0444,4.0444,3.9391,3.9462,393600.0],["2001-04-20",3.9704,4.0487,3.9704,3.9818,245200.0],["2001-04-23",3.9846,4.0331,3.9163,3.9661,405200.0],["2001-04-24",3.9875,4.0046,3.949,3.9562,125200.0],["2001-04-25",3.9804,4.0444,3.9804,4.0103,194800.0],["2001-04-26",4.0046,4.0658,4.0046,4.0544,142000.0],["2001-04-27",4.2723,4.2723,3.9704,3.9804,2254400.0],["2001-04-30",4.016,4.0274,3.9391,3.9732,647600.0],["2001-05-01",3.9875,3.9875,3.8949,3.9419,438800.0],["2001-05-02",3.9775,4.1228,3.7653,3.7781,509600.0],["2001-05-03",3.8095,3.9049,3.8095,3.8906,829600.0],["2001-05-04",3.959,4.0088,3.912,3.9946,988000.0],["2001-05-07",3.9761,3.9861,3.9291,3.9462,217200.0],["2001-05-08",3.9547,3.9647,3.9049,3.912,928400.0],["2001-05-09",3.9305,3.9818,3.9191,3.9661,208800.0],["2001-05-10",4.0017,4.0017,3.9562,3.9732,312000.0],["2001-05-11",3.9661,3.9975,3.9163,3.9163,173200.0],["2001-05-14",3.9305,3.959,3.9163,3.9376,199600.0],["2001-05-15",3.9092,3.9804,3.9092,3.9576,470000.0],["2001-05-16",3.9661,3.996,3.949,3.9804,278800.0],["2001-05-17",3.9732,3.9875,3.9604,3.9732,409200.0],["2001-05-18",3.9946,4.0074,3.9875,3.996,561200.0],["2001-05-21",4.0017,4.0943,3.9975,4.0872,538800.0],["2001-05-22",4.0772,4.0772,4.0017,4.0103,252000.0],["2001-05-23",4.0046,4.0231,3.9619,3.9633,243600.0],["2001-05-24",3.9946,3.9946,3.8764,3.8878,718400.0],["2001-05-25",3.902,3.9376,3.8479,3.8906,651600.0],["2001-05-29",4.0445,4.0872,3.9718,3.9875,436800.0],["2001-05-30",3.9875,4.0103,3.8508,3.8793,418000.0],["2001-05-31",3.8793,3.8807,3.8095,3.8437,543200.0],["2001-06-01",3.9092,3.9092,3.838,3.8949,444000.0],["2001-06-04",3.9092,3.959,3.8736,3.9134,562800.0],["2001-06-05",3.9234,3.9718,3.9206,3.9376,166400.0],["2001-06-06",3.9376,3.9804,3.8835,3.9348,400400.0],["2001-06-07",3.9661,4.0017,3.9305,3.9334,404000.0],["2001-06-08",3.9519,3.9804,3.8664,3.9134,175200.0],["2001-06-11",3.9234,3.9519,3.9206,3.9291,106800.0],["2001-06-12",3.9376,3.969,3.9234,3.9562,100400.0],["2001-06-13",3.9697,3.9926,3.9683,3.9769,149200.0],["2001-06-14",3.964,3.9669,3.9212,3.9469,614800.0],["2001-06-15",3.9283,3.964,3.9169,3.9226,185200.0],["2001-06-18",3.9569,3.9569,3.8983,3.9012,431200.0],["2001-06-19",3.9283,3.9283,3.8483,3.8683,422800.0],["2001-06-20",3.8783,3.8812,3.7683,3.7812,432400.0],["2001-06-21",3.7712,3.7712,3.6426,3.7269,610400.0],["2001-06-22",3.7269,3.744,3.6126,3.6955,520400.0],["2001-06-25",3.6997,3.6997,3.6255,3.654,182000.0],["2001-06-26",3.6426,3.6855,3.6212,3.6426,376000.0],["2001-06-27",3.6312,3.6312,3.514,3.5212,600000.0],["2001-06-28",3.5283,3.5655,3.5026,3.5569,305200.0],["2001-06-29",3.5498,3.6712,3.5498,3.6712,174800.0],["2001-07-02",3.6712,3.6712,3.5826,3.5869,154800.0],["2001-07-03",3.5998,3.6712,3.5998,3.6426,161200.0],["2001-07-05",3.7569,3.8283,3.704,3.7226,1529600.0],["2001-07-06",3.7169,3.7169,3.6255,3.6712,291600.0],["2001-07-09",3.6855,3.6855,3.614,3.6497,111200.0],["2001-07-10",3.6855,3.6926,3.6126,3.6226,182800.0],["2001-07-11",3.5926,3.6783,3.5712,3.6626,324400.0],["2001-07-12",3.6426,3.7055,3.614,3.6812,283600.0],["2001-07-13",3.6712,3.7212,3.654,3.6912,164800.0],["2001-07-16",3.6912,3.7212,3.6412,3.714,463600.0],["2001-07-17",3.6926,3.7655,3.6826,3.754,756800.0],["2001-07-18",3.7426,3.7626,3.6997,3.7083,326000.0],["2001-07-19",3.714,3.714,3.6755,3.6926,405600.0],["2001-07-20",3.6855,3.7426,3.6855,3.7426,414800.0],["2001-07-23",3.7469,3.7569,3.6555,3.6869,521600.0],["2001-07-24",3.6855,3.6897,3.644,3.6783,306000.0],["2001-07-25",3.6855,3.9183,3.6797,3.8554,369600.0],["2001-07-26",3.914,3.914,3.724,3.8126,582000.0],["2001-07-27",3.7997,3.8712,3.7897,3.8569,444400.0],["2001-07-30",3.8712,3.9712,3.8669,3.874,468000.0],["2001-07-31",3.8726,3.9354,3.8726,3.8969,179600.0],["2001-08-01",3.8997,3.944,3.8954,3.9169,446400.0],["2001-08-02",3.9297,3.9783,3.914,3.9426,286800.0],["2001-08-03",3.964,3.964,3.9283,3.9612,207200.0],["2001-08-06",3.9569,3.964,3.9069,3.9069,288000.0],["2001-08-07",3.9426,3.9512,3.8997,3.9112,382800.0],["2001-08-08",3.9212,3.9712,3.8497,3.8669,913200.0],["2001-08-09",3.8569,3.8569,3.8212,3.8426,396000.0],["2001-08-10",3.8426,3.9197,3.8426,3.9069,160400.0],["2001-08-13",3.9012,3.9012,3.8569,3.8897,180400.0],["2001-08-14",3.8826,3.8826,3.8469,3.8626,326800.0],["2001-08-15",3.8626,3.9169,3.814,3.8912,548800.0],["2001-08-16",3.8712,3.9354,3.8554,3.9354,624000.0],["2001-08-17",3.9569,3.9569,3.8554,3.8583,154000.0],["2001-08-20",3.8712,3.8712,3.8283,3.8426,404800.0],["2001-08-21",3.8426,3.854,3.7997,3.8112,129600.0],["2001-08-22",3.8426,3.9454,3.8426,3.8783,618400.0],["2001-08-23",3.894,3.9069,3.8569,3.8826,532800.0],["2001-08-24",3.9069,3.9212,3.8797,3.9183,354800.0],["2001-08-27",3.9112,3.9369,3.894,3.914,209600.0],["2001-08-28",3.9283,3.9283,3.874,3.894,280800.0],["2001-08-29",3.8854,3.9269,3.864,3.9054,190800.0],["2001-08-30",3.9069,3.9083,3.8483,3.8797,228800.0],["2001-08-31",3.8712,3.9912,3.8712,3.9783,454400.0],["2001-09-04",3.9926,4.0954,3.9926,4.034,582000.0],["2001-09-05",4.0497,4.054,3.9997,4.054,605200.0],["2001-09-06",4.0526,4.1426,4.0526,4.1354,406800.0],["2001-09-07",4.1069,4.154,4.0926,4.1254,312400.0],["2001-09-10",4.1921,4.1921,4.088,4.1574,260800.0],["2001-09-17",4.3495,4.3829,4.2843,4.3495,848400.0],["2001-09-18",4.3713,4.3713,4.2785,4.28,418400.0],["2001-09-19",4.2046,4.2408,4.0161,4.0886,1064400.0],["2001-09-20",3.9871,4.0828,3.9581,4.0509,1936000.0],["2001-09-21",4.0509,4.1074,3.9537,4.0973,1020800.0],["2001-09-24",4.061,4.061,3.8435,3.9436,798800.0],["2001-09-25",3.9073,3.9798,3.8087,3.8305,458400.0],["2001-09-26",3.8276,3.9073,3.7696,3.7899,602400.0],["2001-09-27",3.7624,3.9726,3.7493,3.9711,273600.0],["2001-09-28",4.0451,4.1031,4.0132,4.0422,325600.0],["2001-10-01",4.0596,4.0596,3.9436,4.0233,299200.0],["2001-10-02",3.8203,4.1683,3.8203,4.1683,718400.0],["2001-10-03",4.1321,4.1437,4.0523,4.1364,340000.0],["2001-10-04",4.1727,4.2234,4.1451,4.1799,478800.0],["2001-10-05",4.1799,4.2423,4.1176,4.2307,227600.0],["2001-10-08",4.2626,4.3031,4.2452,4.2944,127600.0],["2001-10-09",4.2988,4.3292,4.2771,4.3031,139200.0],["2001-10-10",4.3031,4.4699,4.293,4.4336,489600.0],["2001-10-11",4.4351,4.4873,4.393,4.4655,542800.0],["2001-10-12",4.4365,4.4655,4.3785,4.4467,344400.0],["2001-10-15",4.4583,4.4583,4.3017,4.3858,186800.0],["2001-10-16",4.3785,4.4554,4.3785,4.422,170000.0],["2001-10-17",4.4075,4.4206,4.3365,4.3495,266000.0],["2001-10-18",4.3365,4.3365,4.2046,4.2263,412800.0],["2001-10-19",4.2104,4.2104,4.1234,4.1524,370400.0],["2001-10-22",4.1321,4.2191,4.1321,4.2133,326400.0],["2001-10-23",4.2495,4.38,4.2495,4.3481,570000.0],["2001-10-24",4.3379,4.3785,4.2321,4.3365,337600.0],["2001-10-25",4.3423,4.3959,4.3307,4.3901,306800.0],["2001-10-26",4.3756,4.5047,4.3756,4.4829,296800.0],["2001-10-29",4.4786,4.5322,4.4452,4.5003,214000.0],["2001-10-30",4.4728,4.4728,4.38,4.4003,171200.0],["2001-10-31",4.364,4.4206,4.3249,4.3959,330800.0],["2001-11-01",4.4293,4.4322,4.3655,4.3843,357600.0],["2001-11-02",4.3568,4.4046,4.306,4.4017,174800.0],["2001-11-05",4.4032,4.4032,4.2524,4.2713,280800.0],["2001-11-06",4.235,4.235,4.1611,4.2292,745600.0],["2001-11-07",4.2292,4.2292,4.1321,4.1408,487200.0],["2001-11-08",4.177,4.2611,4.1683,4.2249,648400.0],["2001-11-09",4.2611,4.3321,4.2611,4.2988,521600.0],["2001-11-12",4.2988,4.2988,4.206,4.2466,418400.0],["2001-11-13",4.2771,4.3611,4.2771,4.3611,336800.0],["2001-11-14",4.3713,4.3713,4.2481,4.2495,396000.0],["2001-11-15",4.1321,4.1321,3.8841,3.9291,874000.0],["2001-11-16",3.8421,3.9987,3.7812,3.961,668000.0],["2001-11-19",3.9972,4.0465,3.9552,4.0349,1159600.0],["2001-11-20",4.0668,4.2843,4.0668,4.1886,637200.0],["2001-11-21",4.2336,4.2365,4.1161,4.1437,314800.0],["2001-11-23",4.1538,4.1538,4.1176,4.1364,170400.0],["2001-11-26",4.1306,4.2002,4.106,4.1683,172800.0],["2001-11-27",4.1683,4.2625,4.1321,4.1785,684400.0],["2001-11-28",4.1611,4.2408,4.1611,4.1683,299200.0],["2001-11-29",4.1886,4.2756,4.1886,4.2582,356800.0],["2001-11-30",4.2626,4.38,4.2568,4.3394,895200.0],["2001-12-03",4.3756,4.4394,4.3292,4.4119,321600.0],["2001-12-04",4.4728,4.5873,4.4409,4.5612,536800.0],["2001-12-05",4.6975,4.6975,4.5003,4.509,654800.0],["2001-12-06",4.5105,4.5105,4.3669,4.3843,413200.0],["2001-12-07",4.3858,4.3858,4.2973,4.3553,609200.0],["2001-12-10",4.3524,4.364,4.3234,4.3321,252800.0],["2001-12-11",4.3133,4.3495,4.2915,4.2959,422000.0],["2001-12-12",4.3766,4.3766,4.3286,4.333,316000.0],["2001-12-13",4.333,4.3446,4.2806,4.301,228800.0],["2001-12-14",4.3112,4.3475,4.2545,4.301,415200.0],["2001-12-17",4.3039,4.3693,4.3039,4.3141,438000.0],["2001-12-18",4.3097,4.3548,4.2879,4.349,724800.0],["2001-12-19",4.3432,4.4464,4.3388,4.4042,400000.0],["2001-12-20",4.3999,4.4784,4.3911,4.4391,286400.0],["2001-12-21",4.4551,4.5002,4.4537,4.4856,286000.0],["2001-12-24",4.5147,4.554,4.4609,4.5104,252800.0],["2001-12-26",4.6456,4.6761,4.5802,4.6412,318800.0],["2001-12-27",4.6456,4.6834,4.6092,4.65,381200.0],["2001-12-28",4.6819,4.8855,4.6819,4.8172,1421600.0],["2001-12-31",4.8055,4.8404,4.7677,4.7895,822800.0],["2002-01-02",4.554,4.6529,4.4202,4.4508,1177600.0],["2002-01-03",4.4493,4.5351,4.4493,4.4944,490400.0],["2002-01-04",4.5627,4.5627,4.5045,4.5278,507200.0],["2002-01-07",4.5133,4.5802,4.4711,4.5438,694800.0],["2002-01-08",4.5075,4.5976,4.5075,4.5816,377200.0],["2002-01-09",4.6049,4.6078,4.5438,4.5714,1106400.0],["2002-01-10",4.5787,4.5787,4.4726,4.5133,438400.0],["2002-01-11",4.4057,4.4493,4.3839,4.3955,484800.0],["2002-01-14",4.3621,4.3635,4.2792,4.3068,618800.0],["2002-01-15",4.3213,4.4188,4.317,4.3999,235200.0],["2002-01-16",4.3911,4.3911,4.269,4.3402,402400.0],["2002-01-17",4.3402,4.41,4.3213,4.3897,728400.0],["2002-01-18",4.4202,4.4377,4.2923,4.3257,460400.0],["2002-01-22",4.3257,4.3839,4.3083,4.3257,466000.0],["2002-01-23",4.333,4.3548,4.269,4.3548,698800.0],["2002-01-24",4.3621,4.3882,4.3213,4.3664,380800.0],["2002-01-25",4.381,4.5583,4.381,4.4566,333200.0],["2002-01-28",4.4929,4.4958,4.3839,4.4566,401200.0],["2002-01-29",4.4929,4.5322,4.3591,4.41,275200.0],["2002-01-30",4.4246,4.4246,4.3126,4.3621,385600.0],["2002-01-31",4.3737,4.4711,4.3621,4.4537,310000.0],["2002-02-01",4.4638,4.4711,4.4188,4.4551,448800.0],["2002-02-04",4.4508,4.4508,4.394,4.4028,157200.0],["2002-02-05",4.4129,4.4202,4.3708,4.4013,185200.0],["2002-02-06",4.4159,4.4609,4.3839,4.4522,216400.0],["2002-02-07",4.4348,4.4566,4.3766,4.397,206000.0],["2002-02-08",4.4129,4.4202,4.3621,4.3679,238000.0],["2002-02-11",4.3693,4.4202,4.3533,4.3868,309200.0],["2002-02-12",4.4202,4.4348,4.3679,4.3853,608800.0],["2002-02-13",4.3853,4.4057,4.3708,4.3897,239200.0],["2002-02-14",4.3708,4.4144,4.3693,4.3708,262000.0],["2002-02-15",4.3911,4.3926,4.3606,4.3882,230400.0],["2002-02-19",4.4086,4.4202,4.3475,4.3911,290000.0],["2002-02-20",4.3955,4.4057,4.3286,4.3533,190400.0],["2002-02-21",4.3548,4.4711,4.3548,4.4202,765200.0],["2002-02-22",4.4566,4.5293,4.4391,4.4769,756000.0],["2002-02-25",4.5075,4.6136,4.4929,4.6092,457200.0],["2002-02-26",4.6238,4.7474,4.602,4.711,668400.0],["2002-02-27",4.7401,4.8462,4.7197,4.7939,1017200.0],["2002-02-28",4.7939,4.8782,4.7488,4.8492,1036400.0],["2002-03-01",4.8564,5.0527,4.8288,5.0527,1283600.0],["2002-03-04",5.0454,5.0527,4.9815,5.0091,506800.0],["2002-03-05",5.0891,5.1647,5.0891,5.1298,617600.0],["2002-03-06",5.0847,5.2185,5.0745,5.1603,596000.0],["2002-03-07",5.1952,5.1981,5.1109,5.1952,597200.0],["2002-03-08",5.2054,5.2054,5.0396,5.0832,523200.0],["2002-03-11",5.0963,5.1269,5.0178,5.108,357200.0],["2002-03-12",5.108,5.169,5.0265,5.1574,543600.0],["2002-03-13",5.1785,5.1931,5.0838,5.0969,1055600.0],["2002-03-14",5.0998,5.1042,4.9993,5.0532,762000.0],["2002-03-15",5.0896,5.1873,5.0649,5.1727,614000.0],["2002-03-18",5.1596,5.5109,5.1596,5.5021,1667200.0],["2002-03-19",5.4657,5.4657,5.2762,5.301,1008800.0],["2002-03-20",5.2718,5.4555,5.2689,5.384,720000.0],["2002-03-21",5.4336,5.4686,5.3126,5.4147,804000.0],["2002-03-22",5.3651,5.4117,5.3374,5.3884,397200.0],["2002-03-25",5.3797,5.3797,5.2674,5.333,588000.0],["2002-03-26",5.2616,5.2762,5.1654,5.2135,703600.0],["2002-03-27",5.2208,5.3491,5.2208,5.2631,993200.0],["2002-03-28",5.2995,5.3287,5.2543,5.2704,334800.0],["2002-04-01",5.3053,5.3068,5.2704,5.2864,662400.0],["2002-04-02",5.3185,5.3957,5.3141,5.3797,706800.0],["2002-04-03",5.3709,5.4117,5.3374,5.3593,692800.0],["2002-04-04",5.3287,5.3607,5.1917,5.2339,1129200.0],["2002-04-05",5.2208,5.2616,5.1844,5.2077,1297200.0],["2002-04-08",5.2602,5.2718,5.1756,5.196,357200.0],["2002-04-09",5.1785,5.1785,4.941,4.9905,795200.0],["2002-04-10",4.9716,5.0692,4.9672,5.0459,885600.0],["2002-04-11",5.027,5.027,4.8681,4.9672,736800.0],["2002-04-12",4.9628,4.9628,4.7078,4.7952,1136400.0],["2002-04-15",4.8185,4.9045,4.7952,4.836,1672000.0],["2002-04-16",4.8972,5.0022,4.8827,4.9687,1055200.0],["2002-04-17",5.0649,5.1742,5.0649,5.0649,810400.0],["2002-04-18",5.1173,5.1465,5.0444,5.1129,1714400.0],["2002-04-19",5.1013,5.1159,5.0503,5.1071,718800.0],["2002-04-22",5.1013,5.1683,5.1013,5.1363,1215600.0],["2002-04-23",5.1727,5.2048,5.1159,5.1523,1333600.0],["2002-04-24",5.1596,5.1902,5.1479,5.1742,782800.0],["2002-04-25",5.1946,5.3112,5.1902,5.2427,1466400.0],["2002-04-26",5.2325,5.2325,5.1436,5.164,1340800.0],["2002-04-29",5.1858,5.1858,5.129,5.1538,554400.0],["2002-04-30",5.1086,5.1479,5.0649,5.0678,763200.0],["2002-05-01",5.0721,5.0867,5.0342,5.0634,988800.0],["2002-05-02",5.0357,5.0692,4.9993,5.0576,628400.0],["2002-05-03",5.0576,5.2266,5.0459,5.2266,917600.0],["2002-05-06",5.1742,5.1756,5.0051,5.0153,655200.0],["2002-05-07",5.0138,5.0867,5.0065,5.0561,810800.0],["2002-05-08",5.1377,5.1596,5.0794,5.1013,724000.0],["2002-05-09",5.1013,5.1188,5.0678,5.0809,381600.0],["2002-05-10",5.1013,5.2091,5.1013,5.1727,746000.0],["2002-05-13",5.1669,5.247,5.1013,5.2281,709200.0],["2002-05-14",5.2543,5.2995,5.2135,5.2995,502400.0],["2002-05-15",5.3024,5.3126,5.0546,5.0984,751600.0],["2002-05-16",5.094,5.1494,5.0765,5.129,656800.0],["2002-05-17",5.1232,5.1538,5.0211,5.1275,907600.0],["2002-05-20",5.1202,5.1275,5.0576,5.059,320400.0],["2002-05-21",5.1159,5.129,5.0022,5.0444,1010400.0],["2002-05-22",5.008,5.1683,4.9774,5.1669,716800.0],["2002-05-23",5.2121,5.2966,5.145,5.2645,558000.0],["2002-05-24",5.2616,5.282,5.1304,5.1975,325600.0],["2002-05-28",5.3053,5.3053,5.1421,5.1479,371600.0],["2002-05-29",5.1304,5.1304,5.0284,5.0546,206200.0],["2002-05-30",5.0546,5.0838,4.9847,5.0051,415000.0],["2002-05-31",5.0721,5.1246,5.0721,5.078,300200.0],["2002-06-03",5.0809,5.1596,5.0488,5.0692,528400.0],["2002-06-04",5.0576,5.1042,5.0255,5.0401,583000.0],["2002-06-05",5.008,5.008,4.871,4.8827,731400.0],["2002-06-06",4.8972,4.941,4.7223,4.7515,845600.0],["2002-06-07",4.7165,4.8827,4.7165,4.8564,948600.0],["2002-06-10",5.0138,5.0138,4.8156,4.8156,625000.0],["2002-06-11",4.8156,4.8972,4.6932,4.7486,590000.0],["2002-06-12",4.8214,4.8389,4.7573,4.7894,483600.0],["2002-06-13",4.837,4.9627,4.8107,4.9189,948200.0],["2002-06-14",4.9393,4.9832,4.8546,4.9305,641400.0],["2002-06-17",4.9832,5.1205,4.9364,5.0738,604600.0],["2002-06-18",5.0591,5.1673,5.0591,5.0621,479200.0],["2002-06-19",5.0621,5.1351,4.9978,5.0007,594200.0],["2002-06-20",5.0416,5.1497,5.0124,5.0416,354400.0],["2002-06-21",5.0445,5.1322,5.0299,5.0299,248200.0],["2002-06-24",4.9685,5.1176,4.9685,5.1118,679800.0],["2002-06-25",5.1293,5.2024,5.1293,5.179,591800.0],["2002-06-26",5.0854,5.255,5.0854,5.141,591600.0],["2002-06-27",5.1731,5.2024,5.103,5.1907,393800.0],["2002-06-28",5.1877,5.2462,5.0971,5.2199,459400.0],["2002-07-01",5.2024,5.2316,5.0708,5.1147,377800.0],["2002-07-02",5.1585,5.1585,4.9393,5.0182,646000.0],["2002-07-03",5.0182,5.0182,4.9276,4.9569,434200.0],["2002-07-05",4.9978,5.0036,4.8955,5.0036,515400.0],["2002-07-08",5.0036,5.1001,4.9656,4.9978,387200.0],["2002-07-09",5.0416,5.0562,4.8955,4.9101,503400.0],["2002-07-10",4.9247,5.1147,4.9101,5.0475,795800.0],["2002-07-11",5.027,5.0445,4.9218,4.9247,608800.0],["2002-07-12",4.9539,4.9773,4.8253,4.8955,256800.0],["2002-07-15",4.8662,4.8867,4.7026,4.8283,547400.0],["2002-07-16",4.7493,4.8136,4.6266,4.6617,943200.0],["2002-07-17",4.6763,4.8838,4.6763,4.8458,509000.0],["2002-07-18",4.8458,4.9685,4.8341,4.8838,397200.0],["2002-07-19",4.8516,4.9247,4.7581,4.7932,451400.0],["2002-07-22",4.7347,4.8721,4.5389,4.574,1042800.0],["2002-07-23",4.3928,4.5214,4.2817,4.2817,1092400.0],["2002-07-24",4.0917,4.6617,4.0771,4.6529,864600.0],["2002-07-25",4.612,4.6587,4.4951,4.5944,1214000.0],["2002-07-26",4.574,4.6178,4.4425,4.5828,526800.0],["2002-07-29",4.6003,4.8224,4.6003,4.6441,920800.0],["2002-07-30",4.6441,4.7493,4.5886,4.7055,343600.0],["2002-07-31",4.7084,4.9685,4.688,4.8399,597600.0],["2002-08-01",4.8516,4.8838,4.764,4.7903,404600.0],["2002-08-02",4.764,4.9685,4.7493,4.9393,803800.0],["2002-08-05",4.9422,4.9539,4.764,4.7786,299000.0],["2002-08-06",4.8283,4.9861,4.8283,4.9364,419400.0],["2002-08-07",4.9539,4.9598,4.7289,4.7815,692200.0],["2002-08-08",4.7932,5.0738,4.7669,5.0445,488200.0],["2002-08-09",5.0475,5.217,4.989,5.1877,431000.0],["2002-08-12",5.1293,5.1819,5.0562,5.1293,441200.0],["2002-08-13",5.1761,5.1761,5.0416,5.0738,422600.0],["2002-08-14",5.103,5.1439,4.9685,5.0591,717800.0],["2002-08-15",5.1059,5.1059,4.9247,4.9832,1170800.0],["2002-08-16",4.9832,5.0708,4.9656,5.027,943000.0],["2002-08-19",5.027,5.0767,5.027,5.0504,894600.0],["2002-08-20",5.0328,5.2024,5.0328,5.1585,1039200.0],["2002-08-21",5.1644,5.2696,5.065,5.2667,957800.0],["2002-08-22",5.3046,5.3193,5.217,5.2257,508800.0],["2002-08-23",5.2024,5.2199,5.1673,5.1877,504400.0],["2002-08-26",5.1877,5.255,5.1585,5.2316,196800.0],["2002-08-27",5.2579,5.3339,5.2082,5.3046,1034000.0],["2002-08-28",5.29,5.3017,5.1877,5.2579,562000.0],["2002-08-29",5.2579,5.2754,5.1936,5.2579,520600.0],["2002-08-30",5.1936,5.29,5.1936,5.2491,577200.0],["2002-09-03",5.2316,5.2404,5.1497,5.1877,611600.0],["2002-09-04",5.1761,5.2024,5.103,5.1731,1051800.0],["2002-09-05",5.1994,5.1994,5.0036,5.0036,575400.0],["2002-09-06",5.1147,5.1527,5.0708,5.1176,396200.0],["2002-09-09",5.1585,5.1585,4.9978,5.0241,449800.0],["2002-09-10",5.0299,5.0971,4.9598,4.9861,1009200.0],["2002-09-11",4.9978,5.0124,4.9569,4.9978,500600.0],["2002-09-12",5.0016,5.0016,4.8727,4.902,718200.0],["2002-09-13",4.9518,5.0162,4.8932,4.9986,412800.0],["2002-09-16",4.9957,5.1071,4.9635,5.069,434800.0],["2002-09-17",4.9957,5.028,4.9049,4.9166,516200.0],["2002-09-18",4.943,4.984,4.9225,4.9283,534800.0],["2002-09-19",4.902,4.943,4.8228,4.8228,288400.0],["2002-09-20",4.9342,4.94,4.8258,4.8727,340600.0],["2002-09-23",4.8053,4.8228,4.7027,4.7906,461600.0],["2002-09-24",4.7467,4.8287,4.6295,4.7555,567400.0],["2002-09-25",4.7906,4.8814,4.7408,4.8639,405200.0],["2002-09-26",4.8697,4.9049,4.7877,4.899,413200.0],["2002-09-27",4.8258,4.9664,4.7994,4.9313,405800.0],["2002-09-30",4.9049,5.025,4.8668,4.9664,749600.0],["2002-10-01",4.9518,5.025,4.8375,4.9752,1125800.0],["2002-10-02",4.8639,5.0045,4.8609,4.8844,458600.0],["2002-10-03",4.9107,4.9664,4.8639,4.8697,600000.0],["2002-10-04",4.9078,4.9078,4.7027,4.7789,266400.0],["2002-10-07",4.7906,4.7935,4.6119,4.6207,376600.0],["2002-10-08",4.6207,4.65,4.4038,4.439,1014400.0],["2002-10-09",4.3365,4.398,4.2837,4.354,432200.0],["2002-10-10",4.2808,4.4976,4.1607,4.4654,1013200.0],["2002-10-11",4.5562,4.6734,4.5152,4.6441,387400.0],["2002-10-14",4.5562,4.7408,4.5416,4.7203,275800.0],["2002-10-15",4.7906,4.8844,4.7144,4.7877,459800.0],["2002-10-16",4.732,4.9225,4.7291,4.8873,858800.0],["2002-10-17",5.0104,5.0279,4.8639,4.8844,812000.0],["2002-10-18",4.8609,4.8609,4.6939,4.7291,627000.0],["2002-10-21",4.6734,4.7818,4.6207,4.6939,656400.0],["2002-10-22",4.6588,4.6588,4.4976,4.5093,701400.0],["2002-10-23",4.5064,4.5064,4.2222,4.3218,2020400.0],["2002-10-24",4.3511,4.4126,4.2339,4.2339,1098000.0],["2002-10-25",4.2779,4.3746,4.2339,4.3072,1175400.0],["2002-10-28",4.5123,4.5123,4.4214,4.4625,918800.0],["2002-10-29",4.4566,4.4625,4.3335,4.3452,452000.0],["2002-10-30",4.3628,4.4244,4.3365,4.3746,604400.0],["2002-10-31",4.3892,4.3892,4.2661,4.3072,640400.0],["2002-11-01",4.2779,4.3628,4.2632,4.2925,666200.0],["2002-11-04",4.3335,4.3745,4.2837,4.2925,622600.0],["2002-11-05",4.3159,4.3687,4.2925,4.3365,414400.0],["2002-11-06",4.3452,4.3892,4.3101,4.3804,466400.0],["2002-11-07",4.3804,4.3951,4.2954,4.3042,474000.0],["2002-11-08",4.3365,4.4742,4.3247,4.4302,833800.0],["2002-11-11",4.4507,4.4595,4.2925,4.3511,917800.0],["2002-11-12",4.354,4.4156,4.3072,4.3218,428000.0],["2002-11-13",4.3159,4.3687,4.2603,4.2749,601400.0],["2002-11-14",4.2925,4.357,4.2779,4.2896,373600.0],["2002-11-15",4.3101,4.439,4.2925,4.3863,640800.0],["2002-11-18",4.4683,4.4742,4.4009,4.4214,552200.0],["2002-11-19",4.4537,4.483,4.3863,4.4302,520600.0],["2002-11-20",4.4742,4.5914,4.4537,4.5709,448800.0],["2002-11-21",4.5914,4.691,4.5738,4.5738,596000.0],["2002-11-22",4.5709,4.5738,4.4009,4.4097,753600.0],["2002-11-25",4.4654,4.4712,4.3658,4.3863,653800.0],["2002-11-26",4.3863,4.3863,4.228,4.2427,970800.0],["2002-11-27",4.2515,4.3921,4.2515,4.3833,695800.0],["2002-11-29",4.439,4.4566,4.3599,4.3599,206000.0],["2002-12-02",4.3804,4.439,4.3306,4.4038,694600.0],["2002-12-03",4.4097,4.5123,4.4009,4.4331,729400.0],["2002-12-04",4.4214,4.5211,4.4009,4.4712,719600.0],["2002-12-05",4.4918,4.5269,4.3804,4.4302,651400.0],["2002-12-06",4.4244,4.5357,4.3951,4.5093,509600.0],["2002-12-09",4.4947,4.606,4.4624,4.4683,522400.0],["2002-12-10",4.48,4.5797,4.4625,4.5591,572000.0],["2002-12-11",4.5835,4.6305,4.5483,4.5894,350600.0],["2002-12-12",4.61,4.7304,4.5777,4.7304,522200.0],["2002-12-13",4.7686,4.7686,4.6717,4.6717,473800.0],["2002-12-16",4.7011,4.7275,4.6452,4.6922,534600.0],["2002-12-17",4.7275,4.751,4.6775,4.6864,486400.0],["2002-12-18",4.6805,4.7099,4.5894,4.6423,442400.0],["2002-12-19",4.6423,4.6864,4.5277,4.6158,650000.0],["2002-12-20",4.6276,4.6805,4.5894,4.6687,322400.0],["2002-12-23",4.6717,4.7598,4.6717,4.7539,890400.0],["2002-12-24",4.7598,4.8098,4.7422,4.7598,364000.0],["2002-12-26",4.7745,4.7833,4.7011,4.7216,299200.0],["2002-12-27",4.7187,4.7539,4.607,4.6158,261600.0],["2002-12-30",4.6276,4.6922,4.6129,4.6658,374800.0],["2002-12-31",4.6394,4.6511,4.5541,4.6041,480200.0],["2003-01-02",4.5953,4.7598,4.5953,4.7451,864800.0],["2003-01-03",4.798,4.8333,4.7569,4.7716,757200.0],["2003-01-06",4.845,4.942,4.8068,4.8509,718000.0],["2003-01-07",4.8773,4.8803,4.6922,4.6922,631600.0],["2003-01-08",4.6922,4.6922,4.5013,4.5101,751200.0],["2003-01-09",4.5483,4.5923,4.5453,4.56,1230800.0],["2003-01-10",4.5541,4.657,4.5248,4.6129,583000.0],["2003-01-13",4.6305,4.6305,4.5571,4.5806,489800.0],["2003-01-14",4.6864,4.7128,4.5688,4.6687,769000.0],["2003-01-15",4.7157,4.7921,4.6482,4.7686,1043400.0],["2003-01-16",4.8039,4.9067,4.7628,4.7804,735600.0],["2003-01-17",4.7804,4.8068,4.6952,4.7716,542000.0],["2003-01-21",4.892,4.9596,4.8068,4.9273,1100000.0],["2003-01-22",4.9273,4.9949,4.9067,4.9626,811000.0],["2003-01-23",4.9949,5.0889,4.9684,5.0507,1159400.0],["2003-01-24",5.0536,5.0977,4.9772,5.0007,649800.0],["2003-01-27",5.0007,5.0478,4.9214,4.9626,752000.0],["2003-01-28",4.9214,5.0213,4.9214,4.9567,451800.0],["2003-01-29",4.9567,5.0536,4.9126,4.9978,677000.0],["2003-01-30",5.0096,5.0272,4.892,4.9214,698200.0],["2003-01-31",4.9214,5.0536,4.9214,5.0096,799400.0],["2003-02-03",5.0301,5.1858,5.0213,5.1241,449600.0],["2003-02-04",5.1242,5.1242,5.0243,5.0507,627000.0],["2003-02-05",5.0683,5.0683,4.9273,4.9332,831800.0],["2003-02-06",4.942,4.9567,4.8568,4.8832,724600.0],["2003-02-07",4.8627,4.9185,4.8627,4.8979,530400.0],["2003-02-10",4.9361,4.9978,4.895,4.9978,618800.0],["2003-02-11",4.9978,5.0213,4.9655,5.0125,668000.0],["2003-02-12",5.0389,5.0536,4.9508,5.0125,1021000.0],["2003-02-13",5.0096,5.0478,4.9802,5.036,610800.0],["2003-02-14",5.036,5.0624,5.0037,5.0096,330000.0],["2003-02-18",4.9626,5.133,4.9626,5.1271,611400.0],["2003-02-19",5.1271,5.1271,5.0683,5.0948,346000.0],["2003-02-20",5.1124,5.2152,5.1124,5.1976,927800.0],["2003-02-21",5.1917,5.2094,5.1418,5.1653,786000.0],["2003-02-24",5.227,5.4121,5.2182,5.3621,809000.0],["2003-02-25",5.3768,5.4209,5.2035,5.2299,835800.0],["2003-02-26",5.2887,5.321,5.2476,5.3181,694600.0],["2003-02-27",5.3974,5.4092,5.2828,5.2887,1051000.0],["2003-02-28",5.3014,5.3868,5.2719,5.3809,795400.0],["2003-03-03",5.4339,5.4486,5.2189,5.2572,804400.0],["2003-03-04",5.2572,5.3249,5.2071,5.2483,580600.0],["2003-03-05",5.2483,5.2807,5.1924,5.2277,509600.0],["2003-03-06",5.213,5.213,5.1011,5.1777,919200.0],["2003-03-07",5.1924,5.2866,5.1541,5.269,480400.0],["2003-03-10",5.2719,5.2837,5.1394,5.2454,668400.0],["2003-03-11",5.3013,5.3603,5.1777,5.266,527800.0],["2003-03-12",5.2572,5.2601,5.1011,5.16,370400.0],["2003-03-13",5.1305,5.1482,5.054,5.107,679400.0],["2003-03-14",5.0657,5.0657,4.9479,4.9921,844800.0],["2003-03-17",5.0216,5.0716,4.9921,5.0392,1085400.0],["2003-03-18",5.0392,5.0392,4.8537,4.9391,1840000.0],["2003-03-19",4.9627,4.9715,4.9214,4.9627,1257200.0],["2003-03-20",4.9597,5.0716,4.9479,5.0657,880200.0],["2003-03-21",5.0304,5.0304,4.836,4.9037,981600.0],["2003-03-24",4.9185,5.0009,4.8743,4.8802,519000.0],["2003-03-25",4.9332,4.9627,4.8625,4.942,711200.0],["2003-03-26",4.945,4.9479,4.8596,4.9096,908000.0],["2003-03-27",4.9096,5.0363,4.8537,5.0127,1554800.0],["2003-03-28",5.0186,5.1099,5.0068,5.1011,672800.0],["2003-03-31",5.1246,5.1453,5.0245,5.1453,913200.0],["2003-04-01",5.1453,5.1541,5.0422,5.1187,464000.0],["2003-04-02",5.0864,5.0952,5.0245,5.0598,712800.0],["2003-04-03",5.0363,5.1246,5.0127,5.051,712000.0],["2003-04-04",5.0451,5.0451,4.9715,4.9774,401800.0],["2003-04-07",4.9685,4.9685,4.8066,4.8066,1047400.0],["2003-04-08",4.8154,4.8448,4.7977,4.8007,1273400.0],["2003-04-09",4.8183,4.8301,4.783,4.7948,498800.0],["2003-04-10",4.8242,4.9126,4.7977,4.8066,1082600.0],["2003-04-11",4.8331,4.8831,4.7859,4.8596,1406200.0],["2003-04-14",4.8596,4.8743,4.8183,4.8448,373400.0],["2003-04-15",4.8743,4.9008,4.8301,4.8448,490200.0],["2003-04-16",4.8743,4.9185,4.8331,4.9096,727400.0],["2003-04-17",4.9185,4.9627,4.9067,4.942,736400.0],["2003-04-21",4.945,4.9656,4.9303,4.942,541600.0],["2003-04-22",5.0068,5.0157,4.9715,4.9862,606600.0],["2003-04-23",5.0009,5.0451,4.9479,4.9774,763600.0],["2003-04-24",4.9921,5.0009,4.889,4.9008,822200.0],["2003-04-25",4.9096,4.9214,4.8448,4.8625,604400.0],["2003-04-28",4.8714,4.8861,4.7889,4.8124,724000.0],["2003-04-29",4.8124,4.8331,4.7418,4.8007,734000.0],["2003-04-30",4.8154,4.8743,4.8154,4.8448,688600.0],["2003-05-01",4.889,4.9921,4.889,4.9862,999600.0],["2003-05-02",4.9862,5.0039,4.9568,4.9833,896800.0],["2003-05-05",5.0216,5.0363,4.9951,5.0186,556800.0],["2003-05-06",5.0068,5.0657,5.0068,5.0451,692000.0],["2003-05-07",5.0216,5.0922,4.9892,5.0569,617000.0],["2003-05-08",5.0657,5.0834,5.0098,5.0687,360600.0],["2003-05-09",5.0805,5.107,5.054,5.1011,796800.0],["2003-05-12",5.1482,5.1924,5.1158,5.1246,485200.0],["2003-05-13",5.1305,5.157,5.0834,5.1217,421600.0],["2003-05-14",5.1541,5.213,5.1305,5.2071,521600.0],["2003-05-15",5.2277,5.2307,5.1276,5.1835,478000.0],["2003-05-16",5.1983,5.2307,5.1305,5.1865,398400.0],["2003-05-19",5.1688,5.2454,5.157,5.2424,784600.0],["2003-05-20",5.2277,5.3367,5.2218,5.3072,1416600.0],["2003-05-21",5.3691,5.4339,5.3014,5.4044,1148200.0],["2003-05-22",5.4015,5.4486,5.3043,5.4309,1036200.0],["2003-05-23",5.4309,5.4309,5.375,5.4044,461000.0],["2003-05-27",5.4192,5.5458,5.4162,5.5281,894600.0],["2003-05-28",5.4928,5.5193,5.4133,5.4309,928400.0],["2003-05-29",5.4309,5.4633,5.4044,5.4339,400000.0],["2003-05-30",5.4339,5.5016,5.4309,5.4339,668200.0],["2003-06-02",5.4339,5.6052,5.4339,5.5727,467600.0],["2003-06-03",5.5432,5.5697,5.4959,5.5077,691600.0],["2003-06-04",5.552,5.6111,5.5372,5.5609,1096800.0],["2003-06-05",5.5638,5.7351,5.5402,5.7263,853600.0],["2003-06-06",5.7263,5.7381,5.5815,5.6111,878400.0],["2003-06-09",5.614,5.614,5.5402,5.5609,652000.0],["2003-06-10",5.5609,5.614,5.5225,5.614,812200.0],["2003-06-11",5.6938,5.7853,5.6642,5.744,1379000.0],["2003-06-12",5.7912,5.8119,5.7233,5.7853,828200.0],["2003-06-13",5.7292,5.744,5.6613,5.7263,444800.0],["2003-06-16",5.741,5.7587,5.6288,5.682,517200.0],["2003-06-17",5.6701,5.6908,5.6377,5.6436,556600.0],["2003-06-18",5.6406,5.6997,5.614,5.6997,607600.0],["2003-06-19",5.6288,5.676,5.5786,5.6406,518200.0],["2003-06-20",5.6111,5.6229,5.4339,5.4486,1083000.0],["2003-06-23",5.4723,5.5107,5.4457,5.5018,725600.0],["2003-06-24",5.5136,5.5166,5.4782,5.5077,766400.0],["2003-06-25",5.5343,5.6554,5.5313,5.6022,1314600.0],["2003-06-26",5.5963,5.5963,5.4044,5.4634,995800.0],["2003-06-27",5.4841,5.4841,5.4546,5.4664,669800.0],["2003-06-30",5.4516,5.5727,5.4339,5.5372,658600.0],["2003-07-01",5.5284,5.5432,5.4782,5.5313,402400.0],["2003-07-02",5.5195,5.6022,5.493,5.5491,783200.0],["2003-07-03",5.5668,5.6495,5.5609,5.614,653800.0],["2003-07-07",5.614,5.614,5.5313,5.5756,814600.0],["2003-07-08",5.5491,5.5491,5.3896,5.4073,893400.0],["2003-07-09",5.4014,5.4309,5.3482,5.4014,785400.0],["2003-07-10",5.3896,5.3896,5.298,5.3423,662200.0],["2003-07-11",5.3423,5.3896,5.3276,5.363,782800.0],["2003-07-14",5.3896,5.4191,5.3748,5.3896,475400.0],["2003-07-15",5.3778,5.3778,5.3335,5.3512,577800.0],["2003-07-16",5.3807,5.4044,5.3453,5.3837,652200.0],["2003-07-17",5.3453,5.3866,5.3217,5.3601,590200.0],["2003-07-18",5.3453,5.3512,5.2862,5.3453,714000.0],["2003-07-21",5.3601,5.5048,5.3601,5.4782,789600.0],["2003-07-22",5.5225,5.5313,5.4103,5.4782,668600.0],["2003-07-23",5.4929,5.5638,5.4782,5.5107,579000.0],["2003-07-24",5.5461,5.6554,5.493,5.4959,600800.0],["2003-07-25",5.5225,5.6081,5.4929,5.5993,605800.0],["2003-07-28",5.6052,5.6081,5.555,5.5727,315800.0],["2003-07-29",5.5372,5.5697,5.487,5.5048,442600.0],["2003-07-30",5.4664,5.4664,5.4044,5.4398,787400.0],["2003-07-31",5.4398,5.4457,5.3512,5.3837,716400.0],["2003-08-01",5.4073,5.4339,5.3837,5.4132,611400.0],["2003-08-04",5.4132,5.4132,5.3335,5.3541,399600.0],["2003-08-05",5.3453,5.4546,5.3364,5.3541,503400.0],["2003-08-06",5.3689,5.3689,5.2744,5.3158,950200.0],["2003-08-07",5.3394,5.4693,5.3099,5.4516,430000.0],["2003-08-08",5.4929,5.5195,5.4634,5.5136,514600.0],["2003-08-11",5.4929,5.6347,5.4929,5.6111,479400.0],["2003-08-12",5.6229,5.6347,5.5756,5.5934,476000.0],["2003-08-13",5.614,5.6406,5.5284,5.552,611400.0],["2003-08-14",5.5668,5.5668,5.4752,5.5402,673000.0],["2003-08-15",5.5166,5.6377,5.5166,5.614,236000.0],["2003-08-18",5.6258,5.679,5.614,5.6465,420000.0],["2003-08-19",5.6377,5.676,5.5904,5.6317,686200.0],["2003-08-20",5.5815,5.6495,5.5697,5.6022,494200.0],["2003-08-21",5.6258,5.6436,5.5875,5.6347,1204400.0],["2003-08-22",5.6554,5.6642,5.5668,5.6258,1053600.0],["2003-08-25",5.6288,5.6465,5.5579,5.5756,766800.0],["2003-08-26",5.5845,5.5904,5.4841,5.4989,1024600.0],["2003-08-27",5.4546,5.4841,5.3601,5.3601,1048400.0],["2003-08-28",5.4487,5.5432,5.4339,5.4634,943000.0],["2003-08-29",5.4782,5.5934,5.4782,5.5077,604800.0],["2003-09-02",5.5817,5.6735,5.5551,5.641,983800.0],["2003-09-03",5.6647,5.6854,5.5965,5.5965,802400.0],["2003-09-04",5.6439,5.7268,5.6439,5.7002,652000.0],["2003-09-05",5.7209,5.7624,5.6706,5.6824,362600.0],["2003-09-08",5.7091,5.7565,5.6735,5.7535,570600.0],["2003-09-09",5.7565,5.7565,5.6706,5.6972,540600.0],["2003-09-10",5.7002,5.7713,5.6972,5.7594,592600.0],["2003-09-11",5.7239,5.7505,5.7032,5.7416,427000.0],["2003-09-12",5.7239,5.8009,5.7239,5.789,562000.0],["2003-09-15",5.7683,5.7801,5.7298,5.7328,381200.0],["2003-09-16",5.7328,5.7535,5.6883,5.7328,421600.0],["2003-09-17",5.7328,5.7535,5.6232,5.641,681800.0],["2003-09-18",5.6321,5.635,5.4781,5.5077,1309200.0],["2003-09-19",5.5373,5.5373,5.4781,5.484,867000.0],["2003-09-22",5.4899,5.5403,5.4663,5.4899,910000.0],["2003-09-23",5.4781,5.5403,5.4485,5.4781,670600.0],["2003-09-24",5.5255,5.5847,5.5196,5.5255,734400.0],["2003-09-25",5.5669,5.5995,5.4781,5.4929,893200.0],["2003-09-26",5.4929,5.4929,5.4396,5.4751,703200.0],["2003-09-29",5.4633,5.5136,5.4337,5.4959,1232200.0],["2003-09-30",5.5225,5.5462,5.4544,5.4929,717800.0],["2003-10-01",5.4988,5.5669,5.4988,5.5492,721000.0],["2003-10-02",5.5699,5.5936,5.5462,5.5817,1128200.0],["2003-10-03",5.5817,5.6114,5.5403,5.5492,634800.0],["2003-10-06",5.5314,5.635,5.5314,5.6114,578600.0],["2003-10-07",5.641,5.7002,5.635,5.6706,579200.0],["2003-10-08",5.715,5.715,5.6558,5.6587,476600.0],["2003-10-09",5.7002,5.7002,5.6558,5.6795,528400.0],["2003-10-10",5.7298,5.8275,5.7298,5.8275,635000.0],["2003-10-13",5.8927,5.9164,5.8571,5.8867,601800.0],["2003-10-14",5.8867,5.9874,5.789,5.9578,1410400.0],["2003-10-15",6.0052,6.0585,5.9371,5.9608,1327600.0],["2003-10-16",6.0111,6.0466,5.9282,5.9874,702600.0],["2003-10-17",6.0141,6.0141,5.9519,5.9608,393600.0],["2003-10-20",5.9489,5.9874,5.8838,5.9548,938400.0],["2003-10-21",5.9223,6.023,5.9223,6.0022,590400.0],["2003-10-22",6.0644,6.0822,6.0111,6.0792,596200.0],["2003-10-23",6.0763,6.0763,6.0022,6.0378,533400.0],["2003-10-24",6.02,6.0496,6.0111,6.0378,403800.0],["2003-10-27",6.0407,6.0881,6.0111,6.0881,670800.0],["2003-10-28",6.0851,6.1296,6.0526,6.1296,488400.0],["2003-10-29",6.0999,6.1296,6.0555,6.0911,536600.0],["2003-10-30",6.1384,6.2628,6.0763,6.1592,1093200.0],["2003-10-31",6.1592,6.248,6.1147,6.2243,1295400.0],["2003-11-03",6.2391,6.251,6.1592,6.2213,1231800.0],["2003-11-04",6.2628,6.2628,6.1858,6.2243,1198400.0],["2003-11-05",6.2214,6.3013,6.2154,6.2687,855800.0],["2003-11-06",6.2746,6.2746,6.2154,6.2362,918200.0],["2003-11-07",6.2924,6.3072,6.2065,6.2539,654800.0],["2003-11-10",6.2658,6.3161,6.251,6.3013,609800.0],["2003-11-11",6.3013,6.3013,6.2332,6.2924,564400.0],["2003-11-12",6.322,6.3901,6.3072,6.3605,836000.0],["2003-11-13",6.3783,6.6359,6.3753,6.6181,2070200.0],["2003-11-14",6.6329,6.6626,6.5027,6.5115,1173200.0],["2003-11-17",6.4553,6.473,6.3931,6.4197,783400.0],["2003-11-18",6.4375,6.4997,6.3664,6.4612,631800.0],["2003-11-19",6.4612,6.5352,6.4464,6.5086,505400.0],["2003-11-20",6.5204,6.5945,6.5027,6.55,613400.0],["2003-11-21",6.5648,6.6626,6.5352,6.5589,796200.0],["2003-11-24",6.5737,6.5737,6.3812,6.4345,801200.0],["2003-11-25",6.4434,6.5086,6.4345,6.4405,845800.0],["2003-11-26",6.473,6.5915,6.473,6.5412,616000.0],["2003-11-28",6.6478,6.6566,6.5796,6.6211,225200.0],["2003-12-01",6.6181,6.6211,6.5469,6.5588,1347200.0],["2003-12-02",6.6033,6.6626,6.5677,6.6537,920400.0],["2003-12-03",6.6716,6.7072,6.6241,6.6567,941000.0],["2003-12-04",6.6745,6.8615,6.633,6.811,1042400.0],["2003-12-05",6.8259,6.9298,6.7814,6.8793,773600.0],["2003-12-08",6.9298,6.9298,6.7784,6.8674,1317600.0],["2003-12-09",6.8763,6.8763,6.7725,6.8318,1010000.0],["2003-12-10",6.8199,6.8229,6.7072,6.7368,821200.0],["2003-12-11",6.6923,6.8021,6.6775,6.7873,931200.0],["2003-12-12",6.7814,6.8081,6.7458,6.7962,733800.0],["2003-12-15",6.7992,6.7992,6.6775,6.6983,781600.0],["2003-12-16",6.7309,6.7547,6.7012,6.7458,1166600.0],["2003-12-17",6.7339,6.7903,6.6894,6.7547,1061000.0],["2003-12-18",6.7814,7.0989,6.7547,7.0485,1506200.0],["2003-12-19",7.0485,7.1019,6.9594,7.0544,910800.0],["2003-12-22",7.0544,7.1909,7.0544,7.185,970400.0],["2003-12-23",7.185,7.2206,7.1612,7.185,943000.0],["2003-12-24",7.2087,7.3067,7.182,7.271,510800.0],["2003-12-26",7.2859,7.3185,7.2414,7.271,330600.0],["2003-12-29",7.271,7.363,7.2414,7.363,853200.0],["2003-12-30",7.3898,7.4877,7.3452,7.4135,990200.0],["2003-12-31",7.4521,7.5441,7.4194,7.4372,1581000.0],["2004-01-02",7.4224,7.5767,7.4224,7.5589,981200.0],["2004-01-05",7.6717,7.6717,7.5827,7.6272,1450800.0],["2004-01-06",7.7162,7.7815,7.6212,7.7726,1173600.0],["2004-01-07",7.7756,7.7756,7.5827,7.6361,785400.0],["2004-01-08",7.6569,7.6658,7.3245,7.4283,1699800.0],["2004-01-09",7.4313,7.6094,7.4076,7.5025,1534600.0],["2004-01-12",7.5322,7.6509,7.4729,7.645,586800.0],["2004-01-13",7.645,7.8498,7.645,7.7756,1518000.0],["2004-01-14",7.7281,7.8319,7.6569,7.8023,1136000.0],["2004-01-15",7.9091,7.9952,7.6212,7.642,1303600.0],["2004-01-16",7.5678,7.5945,7.3749,7.4165,1799000.0],["2004-01-20",8.013,8.0219,7.7162,7.9655,3786200.0],["2004-01-21",7.9922,7.9922,7.8468,7.9566,2015200.0],["2004-01-22",7.9833,8.0011,7.7637,7.8765,1330000.0],["2004-01-23",7.8646,7.8646,7.7459,7.8201,1286800.0],["2004-01-26",7.8587,7.8824,7.8112,7.8646,1727000.0],["2004-01-27",7.9388,7.9507,7.8646,7.8735,836200.0],["2004-01-28",7.8943,7.9032,7.648,7.648,1384000.0],["2004-01-29",7.6717,7.7221,7.3393,7.4966,2176000.0],["2004-01-30",7.5678,7.5678,7.3927,7.4907,2479600.0],["2004-02-02",7.4907,7.6984,7.4076,7.5975,1496600.0],["2004-02-03",7.6717,7.8794,7.6569,7.737,1699200.0],["2004-02-04",7.7162,7.7162,7.5856,7.6123,769800.0],["2004-02-05",7.6153,7.6183,7.4521,7.4847,948200.0],["2004-02-06",7.4847,7.5678,7.4046,7.4936,1262200.0],["2004-02-09",7.5144,7.5708,7.4907,7.5441,2218000.0],["2004-02-10",7.6212,7.8557,7.6094,7.8201,1641400.0],["2004-02-11",7.8943,7.9329,7.7934,7.8854,1280800.0],["2004-02-12",7.8676,7.8676,7.6836,7.6925,950400.0],["2004-02-13",7.7904,7.8883,7.5767,7.6153,1313400.0],["2004-02-17",7.7756,7.7815,7.648,7.7073,1207000.0],["2004-02-18",7.7607,7.7874,7.6331,7.6836,2184200.0],["2004-02-19",7.6717,7.7014,7.6094,7.6242,1213000.0],["2004-02-20",7.5975,7.6123,7.4491,7.4669,1484000.0],["2004-02-23",7.4372,7.4402,7.3809,7.4046,1369000.0],["2004-02-24",7.3719,7.4135,7.3304,7.3423,1437200.0],["2004-02-25",7.3571,7.55,7.3452,7.5144,1760200.0],["2004-02-26",7.4758,7.5767,7.4194,7.5441,1248200.0],["2004-02-27",7.5233,7.7459,7.5233,7.7103,1978600.0],["2004-03-01",7.7904,8.1643,7.7904,8.1554,2838000.0],["2004-03-02",8.1911,8.3487,8.0484,8.0633,2128600.0],["2004-03-03",8.0544,8.0811,7.873,7.9622,1251000.0],["2004-03-04",8.1852,8.1852,7.9562,8.0544,1384400.0],["2004-03-05",8.0722,8.4438,8.0722,8.429,2063400.0],["2004-03-08",8.4438,8.5479,8.2654,8.2952,1193400.0],["2004-03-09",8.3219,8.4111,8.2654,8.3011,800600.0],["2004-03-10",8.313,8.313,7.9503,8.0068,1358200.0],["2004-03-11",7.9949,8.1168,7.867,8.0246,1275000.0],["2004-03-12",7.9681,8.0692,7.8879,8.0662,1122400.0],["2004-03-15",8.1376,8.1376,7.9622,8.0781,1075400.0],["2004-03-16",8.1554,8.2327,8.09,8.2209,1576600.0],["2004-03-17",8.2208,8.3041,8.1644,8.2714,1019000.0],["2004-03-18",8.1763,8.2714,8.1406,8.2327,980800.0],["2004-03-19",8.2298,8.3546,8.206,8.2357,1315000.0],["2004-03-22",8.09,8.1406,8.0335,8.0662,867400.0],["2004-03-23",8.0989,8.1198,7.9681,8.0395,899200.0],["2004-03-24",7.9919,8.0484,7.8819,7.8819,779200.0],["2004-03-25",7.8819,7.9235,7.7481,7.8046,1264600.0],["2004-03-26",7.8195,7.8908,7.8076,7.8135,1541200.0],["2004-03-29",7.9681,8.1703,7.8908,8.1257,1675400.0],["2004-03-30",7.9325,8.3428,7.9325,8.3041,1467600.0],["2004-03-31",8.319,8.3695,8.1138,8.1317,1859000.0],["2004-04-01",8.2209,8.3517,8.1792,8.2446,1530600.0],["2004-04-02",8.1822,8.1911,8.1227,8.1376,1457200.0],["2004-04-05",8.096,8.1079,7.8462,7.8492,2924400.0],["2004-04-06",7.8492,7.8551,7.65,7.6678,2754000.0],["2004-04-07",7.6619,7.876,7.6559,7.8076,1567000.0],["2004-04-08",7.8076,7.873,7.7838,7.8224,1097600.0],["2004-04-12",7.9027,8.0425,7.8819,8.0276,1401400.0],["2004-04-13",8.0573,8.1317,7.9176,7.9176,1410000.0],["2004-04-14",7.8641,7.8641,7.7451,7.8046,1723800.0],["2004-04-15",7.8106,7.8611,7.6708,7.8046,2613600.0],["2004-04-16",7.8343,7.9919,7.8284,7.983,1415600.0],["2004-04-19",8.0127,8.0187,7.8492,7.986,1277800.0],["2004-04-20",7.9057,7.9057,7.6262,7.6322,1375200.0],["2004-04-21",7.6113,7.6113,7.4627,7.5043,1809800.0],["2004-04-22",7.5192,7.7511,7.5192,7.7362,1388600.0],["2004-04-23",7.7362,7.7362,7.534,7.5816,1465600.0],["2004-04-26",7.653,7.6619,7.5103,7.534,1832000.0],["2004-04-27",7.5519,7.6054,7.4805,7.5549,3435600.0],["2004-04-28",7.433,7.4478,7.1059,7.1921,3679000.0],["2004-04-29",7.0167,7.3021,6.7045,7.1059,4900800.0],["2004-04-30",7.1356,7.2843,7.1029,7.1059,2022800.0],["2004-05-03",7.1356,7.4865,7.1356,7.3824,2307400.0],["2004-05-04",7.5519,7.6708,7.4686,7.6559,2681400.0],["2004-05-05",7.6054,7.6114,7.4359,7.6054,1838000.0],["2004-05-06",7.6559,7.7154,7.4567,7.6411,2376200.0],["2004-05-07",7.6262,7.6262,7.3824,7.4211,1957600.0],["2004-05-10",7.0613,7.2189,6.9572,7.0346,2747200.0],["2004-05-11",7.0583,7.2546,7.0435,7.2278,1138800.0],["2004-05-12",7.2278,7.2784,7.1386,7.2397,1375400.0],["2004-05-13",7.314,7.3259,7.21,7.2783,831400.0],["2004-05-14",7.3289,7.433,7.2546,7.3794,1030400.0],["2004-05-17",7.433,7.4478,7.1802,7.21,1208200.0],["2004-05-18",7.21,7.2248,7.0405,7.0821,1236000.0],["2004-05-19",7.1565,7.2308,7.0732,7.0791,1275800.0],["2004-05-20",7.1356,7.1743,7.0227,7.0494,855600.0],["2004-05-21",7.0524,7.0613,6.9305,7.0197,1356200.0],["2004-05-24",7.0197,7.2159,7.0167,7.201,1668200.0],["2004-05-25",7.1535,7.2575,7.1475,7.1802,1850800.0],["2004-05-26",7.21,7.2338,7.0346,7.0346,2087200.0],["2004-05-27",7.0167,7.1089,6.8978,7.0851,2293000.0],["2004-05-28",7.0405,7.0851,6.9989,7.0316,2182400.0],["2004-06-01",7.1356,7.3348,7.0405,7.3319,2993000.0],["2004-06-02",7.3298,7.3804,7.1898,7.2106,2149400.0],["2004-06-03",7.2523,7.2553,7.0617,7.1034,959400.0],["2004-06-04",7.1332,7.1481,7.029,7.1243,672200.0],["2004-06-07",7.1332,7.2494,7.0766,7.2255,894400.0],["2004-06-08",7.2375,7.294,7.163,7.2226,1476200.0],["2004-06-09",7.1719,7.1898,7.0915,7.1362,1308200.0],["2004-06-10",7.1481,7.2792,7.1451,7.2553,1113800.0],["2004-06-14",7.2553,7.2792,7.1958,7.2315,1591600.0],["2004-06-15",7.306,7.6038,7.303,7.5829,4177400.0],["2004-06-16",7.6544,7.711,7.5829,7.6574,2300200.0],["2004-06-17",7.6604,7.8033,7.5978,7.7438,1731200.0],["2004-06-18",7.854,7.9463,7.711,7.8033,3074400.0],["2004-06-21",7.7855,7.9076,7.7378,7.8033,2807200.0],["2004-06-22",7.8272,7.8599,7.7438,7.8242,1790400.0],["2004-06-23",7.8927,7.9314,7.8004,7.851,2638200.0],["2004-06-24",7.9076,7.9195,7.8212,7.8927,1434000.0],["2004-06-25",7.8838,7.9344,7.7438,7.7646,2079600.0],["2004-06-28",7.7527,7.7706,7.5204,7.571,2315200.0],["2004-06-29",7.5264,7.5889,7.4936,7.5204,1665600.0],["2004-06-30",7.5502,7.6574,7.5234,7.6276,1940000.0],["2004-07-01",7.6991,7.8272,7.6366,7.8033,1151800.0],["2004-07-02",7.8033,7.845,7.6187,7.6961,967600.0],["2004-07-06",7.6991,7.7765,7.6753,7.7527,1401000.0],["2004-07-07",7.437,7.7438,7.4162,7.6812,2736200.0],["2004-07-08",7.714,7.7229,7.6127,7.708,1169400.0],["2004-07-09",7.714,7.8838,7.6842,7.8689,1180000.0],["2004-07-12",7.8391,7.8421,7.7348,7.7706,1076400.0],["2004-07-13",7.7021,7.7051,7.6098,7.6723,1062400.0],["2004-07-14",7.6902,7.8272,7.6812,7.7527,3767200.0],["2004-07-15",7.8093,7.8093,7.6783,7.7319,1828600.0],["2004-07-16",7.7914,7.8927,7.7468,7.7914,1649000.0],["2004-07-19",7.8063,8.0118,7.8004,7.9731,1445200.0],["2004-07-20",7.9642,7.9821,7.8927,7.9165,982000.0],["2004-07-21",7.9999,8.0714,7.9582,7.9701,2196400.0],["2004-07-22",7.9761,8.0625,7.9552,8.0178,1128400.0],["2004-07-23",8.0595,8.1071,7.988,8.0208,1502400.0],["2004-07-26",8.0416,8.0952,8.0118,8.0535,1967000.0],["2004-07-27",8.0416,8.128,8.0178,8.0803,980800.0],["2004-07-28",8.1756,8.3037,8.1339,8.2948,3191000.0],["2004-07-29",8.265,8.405,8.1488,8.3841,1691400.0],["2004-07-30",8.5033,8.6909,8.4943,8.6313,3148000.0],["2004-08-02",8.6313,8.9322,8.6313,8.8577,3212800.0],["2004-08-03",8.8815,8.9351,8.7564,8.7981,2627400.0],["2004-08-04",8.7296,8.7594,8.5062,8.5182,4579400.0],["2004-08-05",8.5301,8.5747,8.3335,8.408,4344000.0],["2004-08-06",8.3692,8.4526,8.3395,8.3543,3039600.0],["2004-08-09",8.4229,8.4586,8.399,8.4288,1936600.0],["2004-08-10",8.4556,8.5003,8.2769,8.2918,1747800.0],["2004-08-11",8.2054,8.3812,8.1905,8.3007,2583000.0],["2004-08-12",8.3037,8.3782,8.2054,8.2412,2035200.0],["2004-08-13",8.3454,8.5182,8.3424,8.5003,1913200.0],["2004-08-16",8.4884,8.5182,8.4377,8.4735,2759800.0],["2004-08-17",8.4199,8.4199,8.1548,8.2233,1939800.0],["2004-08-18",8.265,8.3246,8.2024,8.2829,1826200.0],["2004-08-19",8.3097,8.3871,8.2769,8.3663,1874200.0],["2004-08-20",8.4556,8.4794,8.3454,8.4139,1983200.0],["2004-08-23",8.3484,8.3722,8.1756,8.2263,2192000.0],["2004-08-24",8.1578,8.2293,8.0535,8.2144,2040800.0],["2004-08-25",8.1846,8.2829,8.1339,8.1846,1335400.0],["2004-08-26",8.1608,8.2025,8.0446,8.131,1234000.0],["2004-08-27",8.1756,8.2888,8.1756,8.2799,1061600.0],["2004-08-30",8.3156,8.3633,8.2054,8.2799,1450000.0],["2004-08-31",8.2471,8.3336,8.2232,8.3336,1217000.0],["2004-09-01",8.3426,8.6381,8.3097,8.6172,1902600.0],["2004-09-02",8.7575,8.7575,8.6112,8.65,2088600.0],["2004-09-03",8.6112,8.659,8.5067,8.6411,831000.0],["2004-09-07",8.644,8.7127,8.5814,8.6351,1510200.0],["2004-09-08",8.5664,8.6202,8.5067,8.5545,1263400.0],["2004-09-09",8.5276,8.7306,8.4321,8.6828,1440600.0],["2004-09-10",8.6888,8.6888,8.5067,8.5097,1612200.0],["2004-09-13",8.6052,8.8172,8.5694,8.7664,1596800.0],["2004-09-14",8.8649,8.8828,8.7754,8.8052,1477000.0],["2004-09-15",8.7485,8.7724,8.6052,8.6351,1711000.0],["2004-09-16",8.6619,8.7396,8.6351,8.6769,1507600.0],["2004-09-17",8.6231,8.7455,8.6142,8.7336,1491000.0],["2004-09-20",8.7754,8.847,8.7455,8.7664,1680600.0],["2004-09-21",8.8052,9.0947,8.7992,9.0559,3444200.0],["2004-09-22",9.0559,9.2828,8.9545,9.0052,1966400.0],["2004-09-23",9.0052,9.0321,8.9246,8.9843,1617800.0],["2004-09-24",9.0589,9.1037,8.9962,9.0709,2066000.0],["2004-09-27",9.0918,9.2947,9.0918,9.2708,2987400.0],["2004-09-28",9.3693,9.7395,9.3276,9.7186,5394400.0],["2004-09-29",9.7186,9.7186,9.4887,9.6201,3885000.0],["2004-09-30",9.5962,9.6708,9.5246,9.5544,2379400.0],["2004-10-01",9.5932,9.8051,9.5484,9.7693,1415600.0],["2004-10-04",9.5455,9.7872,9.5455,9.5932,1790200.0],["2004-10-05",9.6678,9.9842,9.6678,9.9723,2290400.0],["2004-10-06",9.9394,10.3305,9.9245,10.3155,2639600.0],["2004-10-07",10.4916,10.5603,10.0827,10.1036,3418200.0],["2004-10-08",10.232,10.3126,10.0738,10.1961,1600600.0],["2004-10-11",10.2678,10.2857,9.8201,10.1544,2323000.0],["2004-10-12",10.2081,10.2439,9.8409,9.9245,2658000.0],["2004-10-13",9.7186,9.7454,9.3574,9.7245,3621000.0],["2004-10-14",9.7663,9.8798,9.6708,9.8499,3043000.0],["2004-10-15",9.832,9.9603,9.7514,9.9484,1192000.0],["2004-10-18",10.1006,10.1066,9.9156,9.9305,2968600.0],["2004-10-19",9.835,10.02,9.8081,9.9574,1207800.0],["2004-10-20",10.0141,10.3245,10.0141,10.3215,1980600.0],["2004-10-21",10.4499,10.4678,10.3125,10.4558,1912800.0],["2004-10-22",10.4499,10.6707,10.4499,10.5155,2252800.0],["2004-10-25",10.6916,10.7901,10.4588,10.4737,2410200.0],["2004-10-26",10.4737,10.6021,10.4469,10.5812,1990000.0],["2004-10-27",10.6051,10.7782,10.1633,10.2081,3900000.0],["2004-10-28",10.1484,10.1484,9.838,9.8977,3570800.0],["2004-10-29",9.9723,10.2349,9.9245,10.1782,2342600.0],["2004-11-01",10.2409,10.3334,9.8887,9.8917,2538200.0],["2004-11-02",9.7663,9.8917,9.7514,9.7962,3670800.0],["2004-11-03",10.0141,10.1633,9.9126,10.0797,2248000.0],["2004-11-04",10.1305,10.1991,9.9962,10.0797,1955800.0],["2004-11-05",10.1932,10.1932,9.9753,10.0887,1707000.0],["2004-11-08",10.0767,10.0947,9.9663,10.0379,1517000.0],["2004-11-09",9.8499,9.9693,9.7813,9.8768,2281200.0],["2004-11-10",9.8529,10.1215,9.7126,10.1036,2293000.0],["2004-11-11",10.029,10.0708,9.6469,9.8797,1686800.0],["2004-11-12",9.8738,10.0648,9.8738,10.0081,1303600.0],["2004-11-15",9.9185,9.9424,9.5842,9.6708,2485000.0],["2004-11-16",9.7066,9.832,9.6619,9.7007,2119200.0],["2004-11-17",9.7454,9.8499,9.6559,9.7633,1853400.0],["2004-11-18",9.6708,9.7514,9.6648,9.6798,1560800.0],["2004-11-19",9.7514,9.9872,9.7365,9.9753,2061400.0],["2004-11-22",10.0081,10.0887,9.9156,10.0797,2191600.0],["2004-11-23",10.0797,10.2917,10.0797,10.1723,2013400.0],["2004-11-24",10.223,10.4469,10.1484,10.3842,1890800.0],["2004-11-26",10.417,10.608,10.3991,10.5543,1162000.0],["2004-11-29",10.5424,10.5991,10.3275,10.3752,1473400.0],["2004-11-30",10.3991,10.4857,10.3543,10.3782,1691400.0],["2004-12-01",10.2855,10.2855,10.0314,10.13,2351000.0],["2004-12-02",10.0224,10.0553,9.6487,9.6845,3895600.0],["2004-12-03",9.5709,9.8221,9.5709,9.7683,2164000.0],["2004-12-06",9.837,9.9805,9.7982,9.9746,1955600.0],["2004-12-07",9.8819,9.9058,9.4184,9.6307,2435600.0],["2004-12-08",9.4633,9.553,9.3168,9.5261,2413600.0],["2004-12-09",9.5709,9.6756,9.4424,9.6726,1093800.0],["2004-12-10",9.7144,9.7204,9.4633,9.4782,1377200.0],["2004-12-13",9.4812,9.6247,9.4394,9.5948,2167400.0],["2004-12-14",9.5679,9.7234,9.547,9.6875,1654800.0],["2004-12-15",9.8131,9.9237,9.6815,9.8639,1969000.0],["2004-12-16",9.852,9.852,9.6427,9.7025,1360800.0],["2004-12-17",9.7324,9.9746,9.7174,9.9716,2117800.0],["2004-12-20",10.0045,10.0732,9.8938,10.0643,1690800.0],["2004-12-21",10.0792,10.2257,10.0732,10.1988,1926400.0],["2004-12-22",10.1241,10.1659,9.9686,10.0792,1456000.0],["2004-12-23",10.1211,10.3543,10.1211,10.3154,2255600.0],["2004-12-27",10.3184,10.3573,10.1659,10.1689,1921200.0],["2004-12-28",10.1659,10.3154,10.1659,10.2885,1029000.0],["2004-12-29",10.3453,10.5128,10.3364,10.4769,1720600.0],["2004-12-30",10.444,10.5845,10.4051,10.5666,1110400.0],["2004-12-31",10.5666,10.6712,10.5666,10.5845,1057600.0],["2005-01-03",10.5875,10.5875,10.0972,10.1271,1815400.0],["2005-01-04",10.2018,10.2437,9.8011,9.8041,3742400.0],["2005-01-05",9.837,9.8699,9.6128,9.6247,2805800.0],["2005-01-06",9.6098,9.8909,9.556,9.7174,2857000.0],["2005-01-07",9.8131,9.8281,9.5978,9.7443,1754800.0],["2005-01-10",9.8849,9.9178,9.7862,9.8191,1756000.0],["2005-01-11",9.837,9.9178,9.8191,9.8281,1211400.0],["2005-01-12",9.8759,10.2018,9.8759,10.1928,2126200.0],["2005-01-13",10.2257,10.444,10.1629,10.3722,2412400.0],["2005-01-14",10.3752,10.4081,10.2377,10.3214,1554200.0],["2005-01-18",10.3244,10.435,10.2197,10.2646,2988200.0],["2005-01-19",10.151,10.2437,10.0702,10.0762,1882200.0],["2005-01-20",10.0015,10.1121,9.8908,10.0702,1426400.0],["2005-01-21",9.8669,10.0194,9.834,9.9357,3107600.0],["2005-01-24",9.8968,10.0463,9.8908,10.0075,2371200.0],["2005-01-25",9.9118,9.9148,9.7324,9.849,3250200.0],["2005-01-26",9.8251,9.8759,9.6576,9.6935,3199000.0],["2005-01-27",9.6277,9.7384,9.6128,9.6636,2603800.0],["2005-01-28",9.5978,9.6367,9.535,9.538,3107800.0],["2005-01-31",9.3885,9.6277,9.3676,9.5679,2839800.0],["2005-02-01",9.7174,9.9865,9.6038,9.9776,4407200.0],["2005-02-02",10.0045,10.133,9.9178,10.0583,2317600.0],["2005-02-03",9.9806,10.0224,9.8669,10.0164,1570600.0],["2005-02-04",10.0164,10.1599,9.9925,10.1121,1585000.0],["2005-02-07",10.0942,10.1211,9.8819,9.9237,1991200.0],["2005-02-08",9.8669,9.9716,9.8071,9.9207,2093400.0],["2005-02-09",9.9357,10.151,9.8221,10.0942,2468200.0],["2005-02-10",10.2287,10.7759,10.2108,10.6892,5286600.0],["2005-02-11",10.7639,11.3201,10.6952,11.1735,5327000.0],["2005-02-14",11.2842,11.2872,11.0629,11.1676,2790600.0],["2005-02-15",11.1616,11.4367,11.1317,11.3201,3203400.0],["2005-02-16",11.3619,11.625,11.2005,11.5084,2700200.0],["2005-02-17",11.4606,11.5174,11.1825,11.2124,2702800.0],["2005-02-18",11.2872,11.4337,11.2692,11.3649,1865000.0],["2005-02-22",11.5264,11.8343,11.4456,11.5832,2964200.0],["2005-02-23",11.4905,11.6609,11.3559,11.6161,2269400.0],["2005-02-24",11.6579,11.6579,11.3948,11.5712,2352400.0],["2005-02-25",11.5802,11.921,11.4905,11.8194,3498400.0],["2005-02-28",12.0347,12.0347,11.4636,11.6759,3399000.0],["2005-03-01",11.5231,11.6609,11.2836,11.3165,3067200.0],["2005-03-02",11.2117,11.5171,11.1907,11.4902,3351800.0],["2005-03-03",11.7088,11.8286,11.607,11.7717,4734400.0],["2005-03-04",11.8825,11.9933,11.6819,11.9035,3311000.0],["2005-03-07",11.9035,11.9783,11.6339,11.8136,3333400.0],["2005-03-08",11.8705,12.0981,11.8675,12.0412,2238000.0],["2005-03-09",12.149,12.2778,11.8436,11.8436,3094800.0],["2005-03-10",11.6789,11.7567,11.3285,11.4782,3775200.0],["2005-03-11",11.3584,11.8136,11.3584,11.628,2316800.0],["2005-03-14",11.6489,11.7118,11.3734,11.6639,1968200.0],["2005-03-15",11.7747,11.9244,11.4902,11.5142,2008200.0],["2005-03-16",11.5142,11.6968,11.4123,11.622,1719400.0],["2005-03-17",11.8795,12.0891,11.8106,12.0532,2940200.0],["2005-03-18",12.0532,12.137,12.0172,12.131,2177200.0],["2005-03-21",12.1131,12.1939,11.9334,12.1011,2345600.0],["2005-03-22",12.1011,12.4874,12.0592,12.0682,3856600.0],["2005-03-23",11.9184,11.9184,11.583,11.6579,3179400.0],["2005-03-24",11.7238,11.8046,11.5142,11.5711,2625800.0],["2005-03-28",11.4513,11.5291,11.3584,11.4513,2284800.0],["2005-03-29",11.3794,11.7627,11.3435,11.3644,2205000.0],["2005-03-30",11.3704,11.4632,10.9661,11.2806,3631400.0],["2005-03-31",11.6489,12.1191,11.586,12.0412,4056000.0],["2005-04-01",12.1879,12.7569,12.146,12.4275,4082800.0],["2005-04-04",12.5772,12.718,12.1969,12.2059,4390600.0],["2005-04-05",12.3137,12.3526,11.8286,11.8675,4544200.0],["2005-04-06",11.7567,12.2868,11.7537,12.2628,3449400.0],["2005-04-07",12.4574,12.4574,11.9484,11.9903,3269400.0],["2005-04-08",11.8705,11.9604,11.7717,11.8196,2561200.0],["2005-04-11",11.8256,11.9274,11.6819,11.8945,1959800.0],["2005-04-12",11.9424,11.9424,11.5291,11.592,2566800.0],["2005-04-13",11.4123,11.5022,11.1848,11.2387,3566200.0],["2005-04-14",11.2896,11.3794,11.0081,11.0201,4537200.0],["2005-04-15",10.8703,11.0201,10.5948,10.7056,4584400.0],["2005-04-18",10.6098,10.9212,10.6098,10.8194,3224800.0],["2005-04-19",11.071,11.3794,10.8554,11.3105,4400600.0],["2005-04-20",11.3614,11.4722,11.038,11.065,3192600.0],["2005-04-21",11.038,11.4153,11.0201,11.3495,1949400.0],["2005-04-22",11.4513,11.619,11.2776,11.3644,1922600.0],["2005-04-25",11.5591,11.6429,11.3345,11.4183,2261200.0],["2005-04-26",11.3345,11.3345,11.1548,11.1997,1671800.0],["2005-04-27",11.0799,11.1099,10.8554,10.9901,2866400.0],["2005-04-28",10.7835,11.032,10.7805,10.9212,2277800.0],["2005-04-29",11.0919,11.1728,10.8374,11.038,2604400.0],["2005-05-02",11.0201,11.5142,11.0201,11.5052,3211000.0],["2005-05-03",11.4992,11.5022,11.3584,11.4243,2627200.0],["2005-05-04",11.4393,11.622,11.3405,11.61,2752200.0],["2005-05-05",11.6789,11.8525,11.6669,11.8406,2296600.0],["2005-05-06",11.9813,12.0532,11.7657,11.7957,1758600.0],["2005-05-09",11.8585,11.9573,11.7208,11.9184,1781400.0],["2005-05-10",11.8885,11.9274,11.7208,11.7417,1315600.0],["2005-05-11",11.604,11.7148,11.4812,11.5471,1829600.0],["2005-05-12",11.4153,11.4722,11.1608,11.1848,2819600.0],["2005-05-13",11.1488,11.1488,10.8524,10.9122,3263800.0],["2005-05-16",10.8044,10.8913,10.6906,10.8853,3415800.0],["2005-05-17",10.9182,11.2207,10.8494,11.1758,2568400.0],["2005-05-18",11.2596,11.3944,10.9063,10.9452,3313400.0],["2005-05-19",10.9452,11.1877,10.9302,11.1039,2218000.0],["2005-05-20",11.0799,11.1099,10.8134,10.8224,1969200.0],["2005-05-23",10.8224,11.1129,10.7805,11.0799,2029000.0],["2005-05-24",11.0799,11.2057,11.056,11.1608,1438800.0],["2005-05-25",11.1398,11.4093,11.044,11.2956,2238400.0],["2005-05-26",11.3764,11.5172,11.3405,11.4543,2209000.0],["2005-05-27",11.5591,11.7298,11.4573,11.6968,1784800.0],["2005-05-31",11.7507,11.8705,11.613,11.7957,2282400.0],["2005-06-01",11.846,12.0469,11.828,11.9809,1890400.0],["2005-06-02",11.9959,12.1548,11.915,12.0589,2575200.0],["2005-06-03",12.1668,12.2088,11.945,12.0529,1489800.0],["2005-06-06",12.1339,12.1938,11.9809,12.1608,1445600.0],["2005-06-07",12.1608,12.2478,12.1009,12.1488,1792400.0],["2005-06-08",12.0589,12.4577,12.0559,12.2148,2503200.0],["2005-06-09",12.2838,12.6316,12.1069,12.6016,2729000.0],["2005-06-10",12.7335,13.0093,12.6855,12.9014,3661400.0],["2005-06-13",12.8774,13.2192,12.7815,13.2192,3187400.0],["2005-06-14",13.1502,13.2762,13.0753,13.2642,2211400.0],["2005-06-15",13.4531,13.657,13.4351,13.645,2863400.0],["2005-06-16",13.7379,13.9748,13.654,13.9388,4041200.0],["2005-06-17",14.3615,14.3825,13.9598,14.1247,4992400.0],["2005-06-20",14.2026,14.3435,14.1037,14.2716,3364200.0],["2005-06-21",14.2416,14.2416,13.9478,13.9598,2676000.0],["2005-06-22",14.0167,14.0707,13.6659,13.9118,3811200.0],["2005-06-23",13.9118,14.2416,13.8728,13.9688,2672600.0],["2005-06-24",14.0527,14.1547,13.8368,13.9388,1763200.0],["2005-06-27",14.1217,14.6764,14.0407,14.6614,3444200.0],["2005-06-28",14.4665,14.5744,14.2956,14.3166,2868600.0],["2005-06-29",14.0917,14.4545,13.9988,14.3226,4474600.0],["2005-06-30",14.2866,14.5564,14.1876,14.1876,2400200.0],["2005-07-01",14.2116,14.8083,14.2116,14.7393,2060400.0],["2005-07-05",14.7003,15.1021,14.5834,15.0451,3012200.0],["2005-07-06",15.1711,15.3959,14.9192,15.0271,2951200.0],["2005-07-07",14.9822,15.1621,14.7543,15.1591,4025600.0],["2005-07-08",15.4259,15.6028,15.192,15.3539,3939800.0],["2005-07-11",15.1561,15.4829,15.1381,15.4589,2361600.0],["2005-07-12",15.6448,15.9476,15.5458,15.7437,2909200.0],["2005-07-13",15.7437,15.7497,15.333,15.4379,3845800.0],["2005-07-14",15.333,15.4229,14.5714,14.7093,5435600.0],["2005-07-15",14.7723,14.8892,14.4335,14.6194,3198000.0],["2005-07-18",14.6614,14.6824,14.2266,14.3376,4115000.0],["2005-07-19",14.4125,14.7213,14.3495,14.7213,2310600.0],["2005-07-20",14.7603,14.8413,14.3735,14.5624,3002600.0],["2005-07-21",14.5624,14.6284,14.3016,14.3166,3452800.0],["2005-07-22",14.4425,14.7783,14.4395,14.7123,4403800.0],["2005-07-25",14.7213,14.9732,14.7123,14.9012,4777400.0],["2005-07-26",14.8383,14.9012,14.5984,14.6434,2981600.0],["2005-07-27",14.3046,14.8383,14.3046,14.8233,2945000.0],["2005-07-28",14.9192,14.9192,14.5474,14.7963,2088600.0],["2005-07-29",14.8592,14.9282,14.5984,14.6614,1733600.0],["2005-08-01",14.8712,15.294,14.8353,15.1201,3081400.0],["2005-08-02",15.24,15.7197,15.0811,15.5188,6727800.0],["2005-08-03",15.8187,15.9266,15.4199,15.5608,5665800.0],["2005-08-04",15.5908,16.4123,15.5908,16.4123,5910400.0],["2005-08-05",16.5802,16.6852,16.2354,16.3014,6220600.0],["2005-08-08",16.6462,17.2159,16.6312,16.7781,4649400.0],["2005-08-09",16.997,16.997,16.5353,16.6372,3758800.0],["2005-08-10",16.901,17.3388,16.8141,17.3238,5345600.0],["2005-08-11",17.5427,17.6956,17.3268,17.5157,4505400.0],["2005-08-12",17.6896,17.6896,17.2608,17.5397,2905800.0],["2005-08-15",17.3897,17.4887,16.907,17.0779,3753000.0],["2005-08-16",16.925,17.0,16.5502,16.5802,3679200.0],["2005-08-17",16.3913,16.7841,15.7797,15.8696,6833200.0],["2005-08-18",15.7257,16.1155,15.6478,16.0615,5789800.0],["2005-08-19",16.4153,16.6822,16.3943,16.6402,3981600.0],["2005-08-22",17.027,17.1649,16.6822,16.7961,3765200.0],["2005-08-23",17.06,17.0869,16.6852,16.949,3308800.0],["2005-08-24",16.97,17.4017,16.8561,17.2308,3895400.0],["2005-08-25",17.0599,17.2099,16.8381,17.1049,3115600.0],["2005-08-26",17.1499,17.2938,16.6582,16.7032,3153600.0],["2005-08-29",17.3148,17.4497,16.7631,17.033,5065000.0],["2005-08-30",17.15,17.6811,17.042,17.4861,5394400.0],["2005-08-31",17.4951,17.9062,17.3631,17.7832,6061400.0],["2005-09-01",17.8552,18.4134,17.7862,18.3924,5686800.0],["2005-09-02",18.0953,18.0983,17.5221,17.7052,4750200.0],["2005-09-06",17.5221,17.5311,16.9999,17.4231,5885000.0],["2005-09-07",17.27,17.6541,17.246,17.4291,4789800.0],["2005-09-08",17.7832,17.8942,17.4171,17.4171,4860600.0],["2005-09-09",17.5761,18.0923,17.5761,18.0533,5024000.0],["2005-09-12",18.0653,18.1253,17.3481,17.5641,5910400.0],["2005-09-13",17.7172,17.8222,17.4051,17.4381,4183400.0],["2005-09-14",17.6511,18.0953,17.5821,18.0353,4975200.0],["2005-09-15",18.0863,18.2183,17.5791,17.8012,4108000.0],["2005-09-16",17.7682,18.0503,17.6992,17.9452,5734200.0],["2005-09-19",18.3053,18.7255,18.3023,18.5454,4102800.0],["2005-09-20",18.5514,18.7555,17.9572,18.2573,5497200.0],["2005-09-21",18.6054,18.7465,17.9032,17.9272,7171800.0],["2005-09-22",18.1463,18.1943,17.192,17.3601,7230600.0],["2005-09-23",17.21,17.5521,16.9339,17.258,4315800.0],["2005-09-26",17.0,17.8912,17.0,17.8432,5282200.0],["2005-09-27",17.7802,17.9602,17.5581,17.6541,3752800.0],["2005-09-28",17.7082,18.1853,17.3751,18.1613,6013400.0],["2005-09-29",18.2003,18.3653,17.9722,18.2213,3715000.0],["2005-09-30",18.1943,18.3323,18.0052,18.1643,3195000.0],["2005-10-03",18.1673,18.3503,17.9332,17.9602,3293400.0],["2005-10-04",17.6781,17.8132,17.015,17.069,5524400.0],["2005-10-05",17.057,17.216,15.4545,15.6556,11927000.0],["2005-10-06",15.2624,15.6045,14.8213,14.9714,12965000.0],["2005-10-07",15.2744,15.8296,15.1934,15.7546,6913000.0],["2005-10-10",15.9046,15.9046,15.0824,15.3285,4848400.0],["2005-10-11",15.8266,16.0157,15.6195,15.9856,4544400.0],["2005-10-12",16.2017,16.2797,15.4515,15.5175,7225800.0],["2005-10-13",15.1694,15.2955,14.4972,14.8993,9152000.0],["2005-10-14",14.6743,15.4215,14.4312,15.2744,6710600.0],["2005-10-17",16.1567,16.3968,15.8866,16.0397,8499800.0],["2005-10-18",15.7546,16.0487,15.2835,15.4065,9693600.0],["2005-10-19",15.3675,16.0277,14.7703,15.9827,9162200.0],["2005-10-20",15.8146,15.9436,14.8243,14.9323,10079600.0],["2005-10-21",14.8273,15.3345,14.6353,14.9924,9204600.0],["2005-10-24",14.7463,15.3765,14.7463,15.2835,7161200.0],["2005-10-25",15.6045,15.8566,15.4065,15.7996,7405000.0],["2005-10-26",15.8296,16.3307,15.6045,15.6646,7238600.0],["2005-10-27",15.8866,15.9767,15.2504,15.6195,5768000.0],["2005-10-28",15.7996,16.1387,15.4065,16.1387,5910200.0],["2005-10-31",16.1387,16.5108,15.9707,16.0937,5000600.0],["2005-11-01",16.0547,16.3518,15.8266,16.1597,3835600.0],["2005-11-02",15.9406,16.5498,15.9196,16.5348,5718200.0],["2005-11-03",16.7599,17.3991,16.7179,17.294,7107200.0],["2005-11-04",16.8049,17.12,16.7929,17.009,6223200.0],["2005-11-07",17.009,17.099,16.3128,16.3248,5576800.0],["2005-11-08",16.3638,16.9009,16.3158,16.6999,5299000.0],["2005-11-09",16.6188,16.9909,16.4358,16.4808,5397200.0],["2005-11-10",16.2947,16.3578,15.5205,15.5685,7797400.0],["2005-11-11",15.6045,15.9046,15.4485,15.8686,5524200.0],["2005-11-14",16.0997,16.1687,15.6526,15.7696,3986600.0],["2005-11-15",15.7726,16.2227,15.6676,15.9617,5353000.0],["2005-11-16",16.0217,16.4838,15.8836,16.4778,4379800.0],["2005-11-17",16.7539,16.7989,16.3428,16.3698,4361600.0],["2005-11-18",16.3998,16.4478,16.0547,16.3398,3682800.0],["2005-11-21",16.5948,16.8289,16.4718,16.7899,3926800.0],["2005-11-22",17.06,17.3841,16.8949,17.288,4052200.0],["2005-11-23",17.237,17.4411,17.033,17.204,3352800.0],["2005-11-25",17.3961,17.5461,17.3481,17.5341,1239600.0],["2005-11-28",17.4051,17.4951,16.7779,16.9249,5674400.0],["2005-11-29",17.015,17.315,16.9849,17.012,4533000.0],["2005-11-30",17.012,17.315,16.8889,17.072,4625400.0],["2005-12-01",17.105,17.5191,17.063,17.4651,5084400.0],["2005-12-02",17.6421,17.8492,17.5551,17.7952,4721600.0],["2005-12-05",18.0052,18.2183,17.8342,18.0233,4882600.0],["2005-12-06",18.0082,18.5874,17.9572,18.5244,5071200.0],["2005-12-07",18.7139,19.0112,18.6388,18.795,8986000.0],["2005-12-08",19.0263,19.3476,18.8491,19.3026,6158000.0],["2005-12-09",19.1224,19.4377,19.0082,19.0473,4714800.0],["2005-12-12",19.3266,19.3506,19.0983,19.2966,4753600.0],["2005-12-13",19.4708,19.8222,19.2966,19.5879,5194000.0],["2005-12-14",19.5639,19.8071,19.4047,19.6329,5747600.0],["2005-12-15",19.4017,19.5789,19.2515,19.4858,4031600.0],["2005-12-16",19.4317,19.6089,19.0413,19.0743,4352800.0],["2005-12-19",19.1494,19.3716,18.807,18.8461,3265200.0],["2005-12-20",18.8611,18.9872,18.7109,18.9632,2567200.0],["2005-12-21",19.0473,19.1314,18.819,18.8971,2543000.0],["2005-12-22",19.0713,19.1704,18.8911,18.9812,2354800.0],["2005-12-23",18.8701,19.0833,18.7199,18.9392,2448400.0],["2005-12-27",18.9392,18.9392,17.8429,18.3024,5089400.0],["2005-12-28",18.4256,18.9932,18.3625,18.9662,3709800.0],["2005-12-29",18.8911,19.1314,18.774,18.9542,3043400.0],["2005-12-30",18.8791,19.0713,18.759,18.9602,2590200.0],["2006-01-03",19.1224,19.7441,19.0893,19.681,5568200.0],["2006-01-04",19.681,19.9032,19.3116,19.8762,4023400.0],["2006-01-05",19.7471,19.7471,19.2155,19.3987,4247600.0],["2006-01-06",19.672,20.2787,19.5278,20.0084,4706000.0],["2006-01-09",20.0084,20.0624,19.5518,19.7591,3770600.0],["2006-01-10",19.7531,20.1315,19.723,20.0504,3405600.0],["2006-01-11",20.0624,20.3177,19.7321,20.1525,3777400.0],["2006-01-12",20.2636,20.552,19.6269,19.675,5560200.0],["2006-01-13",19.5248,20.3057,19.5248,20.2636,4572400.0],["2006-01-17",20.7382,20.9995,20.591,20.9935,3863400.0],["2006-01-18",20.9634,21.0655,20.2967,20.603,6906600.0],["2006-01-19",20.606,21.2487,20.606,21.0806,3477600.0],["2006-01-20",21.3809,22.0146,21.1977,21.8254,6151800.0],["2006-01-23",22.0747,22.8255,21.8794,22.5252,7994200.0],["2006-01-24",22.357,22.7714,22.1197,22.393,5888200.0],["2006-01-25",22.4501,22.6543,21.6151,21.7803,6290600.0],["2006-01-26",22.375,22.9757,21.492,22.9456,9633200.0],["2006-01-27",23.3811,23.8316,23.243,23.6454,6236200.0],["2006-01-30",23.5343,23.9457,23.3901,23.8136,7999000.0],["2006-01-31",23.7265,24.153,23.6364,24.0298,5084800.0],["2006-02-01",24.0569,24.6726,23.8196,23.9097,7847600.0],["2006-02-02",23.7295,23.7656,23.0447,23.6815,8068400.0],["2006-02-03",23.6815,23.6815,23.1739,23.5223,4123800.0],["2006-02-06",24.0719,24.4293,23.9247,24.2521,5763000.0],["2006-02-07",23.7866,23.7866,22.6603,22.7714,6259800.0],["2006-02-08",22.7264,23.1559,21.8194,23.0387,7677200.0],["2006-02-09",23.3661,23.6664,22.4531,22.4741,6528400.0],["2006-02-10",22.5942,22.7354,21.5641,21.8044,9485200.0],["2006-02-13",21.7593,21.9275,21.2638,21.4349,5417200.0],["2006-02-14",21.1887,21.9155,20.7232,21.6992,6580000.0],["2006-02-15",22.0296,22.0777,21.1977,21.3238,5841200.0],["2006-02-16",21.6542,22.2909,21.5731,22.1227,5381200.0],["2006-02-17",22.6543,22.6543,21.9816,22.3119,5511400.0],["2006-02-21",23.1258,23.306,22.8045,22.9967,5329400.0],["2006-02-22",22.8255,22.8255,22.3029,22.5222,3804000.0],["2006-02-23",22.426,22.7564,22.2849,22.5672,4172600.0],["2006-02-24",23.0177,23.3391,22.8706,23.0868,5086800.0],["2006-02-27",22.9216,23.1739,22.5131,22.5252,4653400.0],["2006-02-28",22.402,22.5552,22.0146,22.4501,5967400.0],["2006-03-01",22.5408,23.2321,22.5018,23.0217,5180200.0],["2006-03-02",23.181,23.7731,23.0578,23.6919,5265600.0],["2006-03-03",23.5477,23.8632,23.3854,23.5266,4568800.0],["2006-03-06",23.3824,23.5597,22.6731,22.7693,5137800.0],["2006-03-07",22.6881,22.6911,21.8286,22.1952,6186200.0],["2006-03-08",21.8346,22.0149,20.948,21.1253,11961400.0],["2006-03-09",21.3687,21.7504,21.1764,21.3687,6001400.0],["2006-03-10",21.522,22.0449,21.2275,21.9488,6326400.0],["2006-03-13",22.0449,22.607,21.9848,22.5048,5116400.0],["2006-03-14",22.5108,22.9135,22.1231,22.8234,4716600.0],["2006-03-15",22.6611,23.0518,22.607,22.8835,4283000.0],["2006-03-16",22.7122,23.1239,22.5438,23.0458,4685800.0],["2006-03-17",23.0427,23.0427,22.2703,22.2914,4951600.0],["2006-03-20",22.057,22.4086,21.5941,21.6633,5097800.0],["2006-03-21",21.5701,22.3425,21.4348,22.1561,5918400.0],["2006-03-22",22.087,22.5709,22.0299,22.3305,4685400.0],["2006-03-23",22.5348,22.8865,22.2553,22.7061,3973200.0],["2006-03-24",22.6881,22.9466,22.649,22.7152,2968600.0],["2006-03-27",22.5439,22.8234,22.2403,22.5258,3309600.0],["2006-03-28",22.7873,23.1059,22.5799,22.6761,4529400.0],["2006-03-29",22.646,23.2561,22.5859,23.1209,3528200.0],["2006-03-30",23.2922,23.7039,23.2141,23.5326,4613200.0],["2006-03-31",23.2171,23.3283,22.7723,23.1479,4028000.0],["2006-04-03",23.4425,23.9925,23.2922,23.6859,4829400.0],["2006-04-04",23.6228,23.9083,23.3824,23.8422,5012200.0],["2006-04-05",23.8362,24.6416,23.8151,24.5966,4242000.0],["2006-04-06",24.9001,25.0955,24.3892,24.6176,4646800.0],["2006-04-07",24.4914,24.813,24.281,24.5515,3844800.0],["2006-04-10",24.9903,25.3209,24.834,24.843,4859000.0],["2006-04-11",25.1826,25.2458,24.4583,24.5695,5180200.0],["2006-04-12",24.7198,24.855,24.4824,24.7889,3470800.0],["2006-04-13",24.6326,25.0203,24.4223,24.9242,3133200.0],["2006-04-17",25.3299,25.7627,25.2457,25.7416,3938200.0],["2006-04-18",25.913,26.7214,25.7867,26.5201,6511200.0],["2006-04-19",26.5201,27.013,26.2406,26.7485,4878200.0],["2006-04-20",26.6012,26.6343,25.5463,26.1474,6586000.0],["2006-04-21",26.1804,26.7575,26.1804,26.7064,3710200.0],["2006-04-24",26.5982,26.5982,25.931,26.0542,4853000.0],["2006-04-25",26.3938,26.5952,25.5944,25.925,5591200.0],["2006-04-26",26.1414,26.2946,25.1706,25.2608,5141600.0],["2006-04-27",25.1646,25.6365,24.6416,25.3149,4759600.0],["2006-04-28",25.5463,26.0452,25.5403,25.7687,4468600.0],["2006-05-01",26.2225,26.5351,26.0873,26.3037,4985000.0],["2006-05-02",26.5321,26.8296,26.3848,26.8296,3550800.0],["2006-05-03",26.8296,26.9228,26.1293,26.4269,4766400.0],["2006-05-04",25.8919,26.5651,25.6996,26.1444,4872800.0],["2006-05-05",26.3878,26.4209,26.0843,26.1323,2864000.0],["2006-05-08",25.8889,26.0061,25.4261,25.8168,4033600.0],["2006-05-09",25.8619,26.8236,25.8198,26.511,5294600.0],["2006-05-10",26.4359,26.502,25.937,26.3397,4947400.0],["2006-05-11",26.7334,26.8176,26.2345,26.4599,7056800.0],["2006-05-12",26.2526,26.3157,25.1315,25.1676,5982800.0],["2006-05-15",24.5094,24.5094,23.4996,23.8993,8717000.0],["2006-05-16",24.1007,24.3411,23.6048,24.1638,5259400.0],["2006-05-17",24.1488,24.299,23.202,23.3613,5818600.0],["2006-05-18",23.2652,23.4816,22.8684,22.9496,5879200.0],["2006-05-19",22.61,23.5116,22.3876,23.154,7697200.0],["2006-05-22",22.6911,22.9947,21.7023,22.7753,7471400.0],["2006-05-23",23.193,24.269,23.181,23.5116,8490000.0],["2006-05-24",23.1119,23.3824,22.3335,22.8895,8200400.0],["2006-05-25",23.5026,24.269,23.3583,24.1367,6441000.0],["2006-05-26",24.1488,24.284,23.7881,24.2299,4334600.0],["2006-05-30",24.7048,24.7919,23.8001,23.8482,4899400.0],["2006-05-31",23.9027,24.4141,23.7854,24.405,5864200.0],["2006-06-01",23.7583,24.6727,23.6801,24.5975,5318800.0],["2006-06-02",24.9074,25.1179,24.6968,24.784,5121200.0],["2006-06-05",25.127,25.2233,24.3058,24.3599,6150200.0],["2006-06-06",24.0049,24.4622,23.8004,23.8967,6105400.0],["2006-06-07",23.7372,23.7372,22.6001,22.6302,8869800.0],["2006-06-08",22.3805,22.3805,21.5082,22.3204,12363000.0],["2006-06-09",22.8799,23.1296,22.4166,22.6031,6487600.0],["2006-06-12",22.8258,22.8919,21.824,21.8571,5596200.0],["2006-06-13",21.3247,21.794,20.3952,20.5275,11992000.0],["2006-06-14",20.7832,21.3247,20.5907,21.3187,8707800.0],["2006-06-15",21.6315,22.3595,21.6315,22.2783,6764800.0],["2006-06-16",22.0647,22.1399,21.6285,21.9053,5591400.0],["2006-06-19",21.7127,21.7158,20.5366,20.684,8307000.0],["2006-06-20",20.9457,20.9457,20.2628,20.4102,7286400.0],["2006-06-21",20.4794,21.1713,20.3681,21.0961,8019000.0],["2006-06-22",21.0871,21.5112,20.9667,21.4751,5955600.0],["2006-06-23",21.6135,22.2602,21.5563,22.1008,6629200.0],["2006-06-26",22.2301,22.8257,21.9744,22.6844,6105200.0],["2006-06-27",22.7987,23.4334,22.7415,22.8408,7343200.0],["2006-06-28",22.7235,23.4334,22.6874,23.3431,5454400.0],["2006-06-29",23.6379,24.1493,23.3431,24.1493,5162400.0],["2006-06-30",24.3569,24.5675,23.9598,24.3689,4347200.0],["2006-07-03",24.6066,25.1089,24.5163,25.0758,1773000.0],["2006-07-05",24.9705,25.6805,24.5193,25.3195,7368600.0],["2006-07-06",25.1179,25.2353,24.8292,25.0036,5807600.0],["2006-07-07",25.1541,25.2293,24.1283,24.2907,5721200.0],["2006-07-10",23.7643,23.8305,23.3522,23.5838,7740800.0],["2006-07-11",23.6349,24.0621,23.5898,24.0621,4619800.0],["2006-07-12",24.0561,24.2095,23.5988,23.8515,4956400.0],["2006-07-13",24.1012,24.1433,23.6289,23.7011,5795800.0],["2006-07-14",24.0681,24.2155,23.5086,24.1313,5267400.0],["2006-07-17",23.8425,24.0771,23.3913,23.5026,4830600.0],["2006-07-18",23.7462,23.8515,22.8288,23.1266,5660600.0],["2006-07-19",22.907,23.9899,22.8468,23.8846,6625200.0],["2006-07-20",23.8545,24.0591,23.5116,23.6079,5028000.0],["2006-07-21",23.7101,23.8004,23.2679,23.4454,4844800.0],["2006-07-24",23.4665,24.3178,23.4514,24.2937,4584200.0],["2006-07-25",24.3659,24.7841,23.8846,24.3479,4386000.0],["2006-07-26",24.2305,24.6246,23.9688,24.5494,5292200.0],["2006-07-27",24.6968,24.8322,23.9658,24.0982,3906600.0],["2006-07-28",24.0982,24.5464,23.8034,24.032,3520200.0],["2006-07-31",24.2005,24.6607,24.1313,24.381,4169400.0],["2006-08-01",24.4201,24.9314,24.038,24.8863,3393200.0],["2006-08-02",25.1179,25.8128,24.784,24.9946,5882400.0],["2006-08-03",24.7088,25.3105,24.7088,24.9254,3881200.0],["2006-08-04",24.9916,25.3646,24.5945,24.8653,3274200.0],["2006-08-07",25.3285,25.6624,24.9405,25.4789,4030000.0],["2006-08-08",25.4218,25.7617,25.2383,25.3766,4413200.0],["2006-08-09",25.5902,26.1046,25.4759,25.6805,6031200.0],["2006-08-10",25.524,25.5842,25.1601,25.4278,3873000.0],["2006-08-11",25.5692,25.5962,25.2082,25.2954,3298200.0],["2006-08-14",24.9495,25.0608,24.387,24.6246,4584600.0],["2006-08-15",24.7359,24.8863,24.4351,24.7479,3614400.0],["2006-08-16",24.769,25.136,24.2336,24.3479,3932000.0],["2006-08-17",24.0681,24.0831,23.5477,23.7011,5826200.0],["2006-08-18",23.8696,23.9869,23.4394,23.8545,3835200.0],["2006-08-21",24.2486,24.3479,23.9688,24.1884,3643400.0],["2006-08-22",24.2335,24.6487,24.2125,24.6216,3334800.0],["2006-08-23",24.7299,25.0969,24.0862,24.1403,5365600.0],["2006-08-24",24.2396,24.3118,23.8997,24.014,4442000.0],["2006-08-25",24.2907,24.6126,24.2666,24.3178,3001800.0],["2006-08-28",23.9418,24.1824,23.7944,24.0952,3002200.0],["2006-08-29",23.9147,23.9147,23.3281,23.7101,5075000.0],["2006-08-30",23.7288,23.8613,23.241,23.512,4321200.0],["2006-08-31",23.503,23.6355,23.2802,23.3585,3318400.0],["2006-09-01",23.3705,23.7529,23.3013,23.5903,3349400.0],["2006-09-05",23.1838,23.7469,23.1838,23.7017,3568000.0],["2006-09-06",23.5873,23.5873,22.6539,22.7653,6279400.0],["2006-09-07",22.675,23.1296,22.4823,22.6449,5992800.0],["2006-09-08",22.666,22.672,21.4616,21.5278,7998400.0],["2006-09-11",21.1665,21.1665,20.182,20.4138,14069800.0],["2006-09-12",20.4138,20.733,20.0435,20.2452,8713000.0],["2006-09-13",20.3687,20.9528,20.3385,20.754,7459600.0],["2006-09-14",20.9196,21.031,20.194,20.2934,7694200.0],["2006-09-15",20.3295,20.4229,19.8237,20.2813,6954400.0],["2006-09-18",20.4409,21.2087,20.3536,21.2027,7184400.0],["2006-09-19",21.1364,21.281,20.3476,20.468,6737800.0],["2006-09-20",20.3054,20.8354,19.899,20.0194,7987800.0],["2006-09-21",20.1549,20.9769,20.0525,20.6547,6890200.0],["2006-09-22",20.9618,20.9618,20.1729,20.2693,5682200.0],["2006-09-25",19.9622,20.1338,19.2004,19.9351,11691000.0],["2006-09-26",19.8959,20.8323,19.8959,20.8052,9201800.0],["2006-09-27",20.9739,21.5911,20.6758,21.564,10042000.0],["2006-09-28",21.7537,22.2715,21.573,21.8621,9448000.0],["2006-09-29",21.6393,21.8771,21.287,21.6934,4978800.0],["2006-10-02",21.4556,21.9855,20.9136,21.0792,5735200.0],["2006-10-03",20.6095,20.733,19.7906,19.8508,9018800.0],["2006-10-04",19.8779,20.474,19.2877,20.471,12574400.0],["2006-10-05",21.016,21.2328,20.2633,20.5704,8684000.0],["2006-10-06",20.3536,20.6938,20.0736,20.5282,6460200.0],["2006-10-09",20.9859,21.1063,20.2302,20.3265,4814200.0],["2006-10-10",20.2753,20.8022,20.2693,20.7721,7696000.0],["2006-10-11",20.8173,20.8173,20.2031,20.2633,5638400.0],["2006-10-12",20.2874,21.0311,20.2542,21.022,8677800.0],["2006-10-13",21.1936,21.8861,21.1936,21.8289,7811600.0],["2006-10-16",21.844,22.7894,21.6724,22.669,7985400.0],["2006-10-17",22.7262,22.7322,22.0849,22.2926,6483000.0],["2006-10-18",22.3257,22.4943,21.9403,22.1571,7037000.0],["2006-10-19",22.3257,23.1959,22.3047,23.1507,7520600.0],["2006-10-20",23.3163,23.4398,22.5847,22.6057,6099200.0],["2006-10-23",22.3047,22.7623,22.109,22.5696,6961200.0],["2006-10-24",22.3739,23.0273,22.3739,22.9821,6502600.0],["2006-10-25",22.961,23.9697,22.7021,23.5873,8351400.0],["2006-10-26",23.7198,23.9336,23.1959,23.4217,6031600.0],["2006-10-27",23.5482,23.8222,23.0845,23.1838,4777400.0],["2006-10-30",22.964,22.9821,22.4943,22.5937,4991000.0],["2006-10-31",22.4432,23.1236,22.386,23.0785,6380000.0],["2006-11-01",22.4341,22.7473,22.136,22.3528,9378600.0],["2006-11-02",22.407,22.7563,22.112,22.5516,5970600.0],["2006-11-03",22.8165,23.3735,22.7894,23.226,4384200.0],["2006-11-06",23.2471,23.8402,23.1658,23.6656,4521800.0],["2006-11-07",23.8523,23.9155,23.3946,23.5391,4567400.0],["2006-11-08",23.5723,24.2166,23.4699,23.9667,6473400.0],["2006-11-09",24.1744,24.6291,24.1112,24.334,5769400.0],["2006-11-10",24.2256,24.2587,23.7559,23.8493,3911600.0],["2006-11-13",23.5572,23.8011,23.3886,23.6565,4154200.0],["2006-11-14",23.8161,23.8733,23.0965,23.1718,7161800.0],["2006-11-15",23.217,23.7017,23.0995,23.4398,5815400.0],["2006-11-16",23.6656,23.7138,22.7111,22.7412,5765000.0],["2006-11-17",22.5124,22.8737,22.3559,22.7683,7461600.0],["2006-11-20",22.5847,22.949,22.4161,22.7111,5990200.0],["2006-11-21",22.8978,23.3043,22.8948,23.1778,3890400.0],["2006-11-22",23.2802,23.3314,22.6449,22.9731,4669600.0],["2006-11-24",23.2983,23.3314,23.0694,23.0785,904800.0],["2006-11-27",23.3675,23.3675,22.7924,22.9219,3439600.0],["2006-11-28",22.9189,23.4097,22.8526,23.3193,3880600.0],["2006-11-29",23.3467,24.0369,23.3437,24.0067,4684800.0],["2006-11-30",24.1092,24.2177,23.6903,23.8139,4793400.0],["2006-12-01",23.633,23.8259,23.2714,23.8199,3836800.0],["2006-12-04",23.6361,24.0791,23.5185,24.0399,3242400.0],["2006-12-05",24.1514,24.3955,23.8561,24.3111,4330200.0],["2006-12-06",24.1333,24.495,23.9374,24.0128,4588800.0],["2006-12-07",23.9766,24.0911,23.6873,23.9284,2826200.0],["2006-12-08",24.1695,24.2599,23.8591,23.8832,4068000.0],["2006-12-11",23.8109,24.1122,23.6873,23.847,2613800.0],["2006-12-12",23.8078,23.9887,23.4854,23.6542,3099000.0],["2006-12-13",23.6602,24.1303,23.4221,24.0188,5180400.0],["2006-12-14",24.2328,24.736,24.1182,24.6004,5211400.0],["2006-12-15",24.727,24.727,24.2599,24.3804,3732400.0],["2006-12-18",24.2328,24.4528,23.4763,23.5939,4904400.0],["2006-12-19",23.3859,24.1152,23.2714,23.9344,5143400.0],["2006-12-20",24.0007,24.3503,23.7747,23.8561,4788600.0],["2006-12-21",23.8109,23.9887,23.5125,23.7084,2678200.0],["2006-12-22",23.7446,23.7687,23.407,23.4794,1990000.0],["2006-12-26",24.0519,24.0519,23.0213,23.3528,2154200.0],["2006-12-27",23.3648,23.6843,23.3618,23.618,1857400.0],["2006-12-28",23.6572,23.8772,23.5306,23.835,2724400.0],["2006-12-29",23.7626,23.9344,23.4643,23.7807,2362600.0],["2007-01-03",23.3257,23.3257,22.1744,22.2739,9126400.0],["2007-01-04",22.1202,22.2588,21.1438,21.3005,10824400.0],["2007-01-05",21.2975,21.9575,21.2975,21.8942,9297200.0],["2007-01-08",22.2136,22.4396,21.5868,22.0147,6765000.0],["2007-01-09",21.6621,21.6983,20.9991,21.6169,9023800.0],["2007-01-10",21.4813,21.5476,20.9569,21.0051,7125200.0],["2007-01-11",20.8906,21.7254,20.8665,21.0082,8532800.0],["2007-01-12",21.192,22.1986,21.1287,22.0358,7157000.0],["2007-01-16",22.0539,22.2709,21.5054,21.6531,7352000.0],["2007-01-17",21.6531,21.9424,21.3879,21.8731,7132200.0],["2007-01-18",21.7586,22.1443,21.409,21.7164,7400400.0],["2007-01-19",21.6742,22.304,21.6591,22.2377,7139000.0],["2007-01-22",22.304,22.4125,21.9755,22.069,7861400.0],["2007-01-23",22.292,23.0183,22.2829,22.8073,6730400.0],["2007-01-24",22.6084,22.9158,22.3914,22.8344,6009400.0],["2007-01-25",22.521,22.7802,22.0961,22.1262,5974200.0],["2007-01-26",22.4487,22.9821,22.3914,22.4607,8267600.0],["2007-01-29",22.3372,22.5451,22.0449,22.1714,5249000.0],["2007-01-30",22.2709,22.5873,22.1925,22.4607,6758600.0],["2007-01-31",22.2317,22.6536,22.1684,22.4065,5689000.0],["2007-02-01",22.4517,22.7169,22.1986,22.5029,5451400.0],["2007-02-02",22.4999,22.5421,22.2016,22.295,4867000.0],["2007-02-05",22.4848,22.4848,22.1624,22.3251,3463600.0],["2007-02-06",22.4035,22.4517,22.0087,22.1112,4335000.0],["2007-02-07",22.1112,22.1684,21.7555,21.8309,4967400.0],["2007-02-08",21.7857,21.9996,21.5084,21.9153,5038400.0],["2007-02-09",21.9997,22.1835,21.7977,21.8339,3456000.0],["2007-02-12",21.6802,21.9032,21.5114,21.6501,5369600.0],["2007-02-13",21.7887,22.4246,21.7375,22.3764,4164000.0],["2007-02-14",22.3914,22.6024,22.0539,22.1624,4723600.0],["2007-02-15",22.1564,22.4728,22.0268,22.3944,4743000.0],["2007-02-16",22.509,22.6928,22.4035,22.6054,3757400.0],["2007-02-20",22.2287,22.2287,21.8007,21.9303,4708200.0],["2007-02-21",22.0298,22.2287,21.7676,22.1172,5347200.0],["2007-02-22",22.1202,22.1232,21.5898,22.0961,7536200.0],["2007-02-23",22.4517,22.5451,22.1503,22.1865,4146400.0],["2007-02-26",22.3462,22.6235,22.1473,22.1564,4371200.0],["2007-02-27",21.861,22.2136,21.4391,21.5175,6890600.0],["2007-02-28",21.4029,21.5838,21.1709,21.4361,7058600.0],["2007-03-01",21.1613,21.3936,20.748,21.2126,7463400.0],["2007-03-02",21.0768,21.2126,20.7812,20.8777,5204800.0],["2007-03-05",20.4554,20.8114,20.4494,20.555,6035200.0],["2007-03-06",20.7842,20.8898,20.6092,20.7329,4595200.0],["2007-03-07",20.6424,21.2759,20.6123,21.0105,6335200.0],["2007-03-08",21.1221,21.5987,21.116,21.3875,5986000.0],["2007-03-09",21.3574,21.6138,21.1402,21.3091,4637200.0],["2007-03-12",21.1794,21.5022,21.1522,21.4147,2906000.0],["2007-03-13",21.3724,21.5534,20.8958,20.92,4466400.0],["2007-03-14",20.8596,21.0195,20.5188,20.8476,6469200.0],["2007-03-15",20.8777,20.92,20.7239,20.7902,3418800.0],["2007-03-16",20.8687,20.9743,20.4464,20.4614,3893800.0],["2007-03-19",20.6243,21.0105,20.6243,20.9954,3450400.0],["2007-03-20",21.1884,21.2518,20.9773,21.1734,3320000.0],["2007-03-21",21.2669,21.6801,21.2216,21.5866,4179800.0],["2007-03-22",21.8853,22.1477,21.8189,21.8642,4257000.0],["2007-03-23",22.0572,22.1145,21.8642,22.015,3499200.0],["2007-03-26",22.1507,22.2292,21.9426,22.1175,5392800.0],["2007-03-27",22.1055,22.3951,22.0089,22.392,3087000.0],["2007-03-28",22.6847,23.4056,22.6394,23.1794,10573800.0],["2007-03-29",23.2518,23.466,23.0406,23.2488,6451200.0],["2007-03-30",23.1884,23.297,22.935,23.0316,5098000.0],["2007-04-02",22.9411,23.3815,22.9411,23.2427,3500600.0],["2007-04-03",23.0919,23.2518,22.8385,23.1673,3655800.0],["2007-04-04",23.0467,23.5142,22.8596,23.4358,4450000.0],["2007-04-05",23.5625,23.6771,23.3423,23.3785,3251000.0],["2007-04-09",23.2397,23.3634,23.0014,23.101,4809600.0],["2007-04-10",23.101,23.481,23.101,23.3724,3925400.0],["2007-04-11",23.3453,23.8068,23.3453,23.7978,6374400.0],["2007-04-12",24.0301,24.8295,23.9758,24.8053,9177000.0],["2007-04-13",24.6786,24.9682,24.5851,24.8294,5694600.0],["2007-04-16",24.6635,24.8264,24.4916,24.6907,3809600.0],["2007-04-17",24.9019,24.923,24.2292,24.4101,4605600.0],["2007-04-18",24.2955,24.5851,24.2774,24.567,3883600.0],["2007-04-19",23.9999,24.2503,23.8672,24.1055,5020000.0],["2007-04-20",24.3166,24.5791,24.2261,24.573,5255600.0],["2007-04-23",24.4856,24.5157,24.196,24.38,4295400.0],["2007-04-24",24.199,24.4675,24.0602,24.1809,3244600.0],["2007-04-25",24.3347,24.8656,24.1809,24.6967,4599600.0],["2007-04-26",24.3951,24.8777,24.2895,24.392,5409000.0],["2007-04-27",24.2714,24.9109,24.2714,24.7178,5067800.0],["2007-04-30",24.8234,25.0074,24.2352,24.2834,5473400.0],["2007-05-01",24.3136,24.5791,24.0753,24.3739,4627800.0],["2007-05-02",24.2352,24.9079,24.2171,24.7148,4202600.0],["2007-05-03",24.8083,24.9411,24.5338,24.739,3969400.0],["2007-05-04",24.8234,25.1462,24.6756,24.8475,4470200.0],["2007-05-07",24.8445,25.0828,24.6183,24.8958,3578800.0],["2007-05-08",24.8385,25.0316,24.567,25.0316,4201200.0],["2007-05-09",25.0647,25.3785,25.0316,25.2095,7275600.0],["2007-05-10",25.2126,25.4478,24.6696,24.739,5750600.0],["2007-05-11",24.6575,25.2095,24.6575,25.1311,4119000.0],["2007-05-14",25.0617,25.2578,24.9712,25.1402,3194600.0],["2007-05-15",25.1371,25.2699,24.9049,24.9199,3970400.0],["2007-05-16",24.8596,25.2035,24.754,25.1884,3873800.0],["2007-05-17",25.2699,26.0602,25.0225,25.9727,5543400.0],["2007-05-18",26.1537,26.5127,25.9697,26.4494,5839200.0],["2007-05-21",26.4313,26.742,26.3076,26.4132,3296000.0],["2007-05-22",26.4011,26.4011,25.9546,26.1537,4045000.0],["2007-05-23",26.3377,26.9772,26.2774,26.561,6129600.0],["2007-05-24",26.6213,26.7088,25.662,25.7555,5570400.0],["2007-05-25",26.0994,26.3981,26.0512,26.2834,2746400.0],["2007-05-29",26.2653,26.2774,25.8189,25.9184,2827800.0],["2007-05-30",25.7857,26.2925,25.65,26.2533,5252800.0],["2007-05-31",26.2572,26.5682,26.1575,26.3266,5012400.0],["2007-06-01",26.4595,26.9548,26.3901,26.7736,4692400.0],["2007-06-04",26.7192,27.1027,26.4505,26.9608,4825600.0],["2007-06-05",26.9065,27.441,26.7857,27.3262,5398600.0],["2007-06-06",27.2568,27.3353,26.4807,26.6166,4693000.0],["2007-06-07",26.6347,26.8974,26.1213,26.1998,4597600.0],["2007-06-08",26.067,26.4414,25.916,26.4112,4544800.0],["2007-06-11",26.4052,26.7011,26.2421,26.6226,2646400.0],["2007-06-12",26.2783,26.526,25.9733,26.0005,3705600.0],["2007-06-13",26.079,26.3448,25.9764,26.2723,3675600.0],["2007-06-14",26.4323,27.2386,26.4052,27.2175,5081600.0],["2007-06-15",27.4047,27.6523,27.1752,27.6191,3873600.0],["2007-06-18",27.4802,28.0842,27.444,27.8547,4053600.0],["2007-06-19",27.7369,28.2412,27.5557,27.8517,2995400.0],["2007-06-20",27.8547,27.9664,26.8793,26.8793,5159400.0],["2007-06-21",27.1058,27.6463,26.9367,27.3262,5750200.0],["2007-06-22",27.5074,27.5527,26.834,27.1118,3722400.0],["2007-06-25",26.8159,27.0454,26.4293,26.683,3863000.0],["2007-06-26",26.9306,26.9306,25.9613,26.1213,4855000.0],["2007-06-27",25.8646,26.532,25.8465,26.3991,7272600.0],["2007-06-28",26.6467,27.0695,26.6377,26.7071,5222800.0],["2007-06-29",27.0122,27.45,26.9971,27.1541,4655400.0],["2007-07-02",27.4802,27.5678,27.2809,27.5406,3123000.0],["2007-07-03",27.6644,27.761,27.5497,27.5829,1369200.0],["2007-07-05",27.45,27.6282,27.0272,27.5376,4186200.0],["2007-07-06",27.8245,27.8879,27.5104,27.5799,2693800.0],["2007-07-09",27.4591,27.7611,27.4561,27.6161,3399800.0],["2007-07-10",27.4832,28.2805,27.3141,27.7248,5202400.0],["2007-07-11",27.5919,27.752,27.3353,27.6403,4371000.0],["2007-07-12",27.8547,28.4979,27.7943,28.2382,5968200.0],["2007-07-13",28.2865,28.9056,28.2352,28.7516,4448200.0],["2007-07-16",28.6006,28.9901,27.9996,28.2442,4169200.0],["2007-07-17",28.4526,28.815,28.0691,28.1717,4174800.0],["2007-07-18",28.1204,28.7727,28.0359,28.5402,7599400.0],["2007-07-19",28.6972,29.1139,28.6549,28.9418,4670000.0],["2007-07-20",28.9056,29.0747,28.7576,28.8572,5618200.0],["2007-07-23",28.8693,28.8935,28.2714,28.3288,4033600.0],["2007-07-24",28.2261,28.2472,27.5225,27.7792,5651400.0],["2007-07-25",28.2019,28.368,27.3141,28.2412,6257200.0],["2007-07-26",28.0147,28.0147,26.7011,27.3926,9036000.0],["2007-07-27",27.0756,27.5285,26.5833,26.9246,8619200.0],["2007-07-30",27.0152,27.2054,26.4082,26.7887,5571400.0],["2007-07-31",27.299,28.063,27.2356,27.3202,9246200.0],["2007-08-01",27.2266,27.7762,26.5562,27.2175,7587000.0],["2007-08-02",27.4681,27.6675,26.9216,27.6312,7156000.0],["2007-08-03",27.4863,27.7731,27.0031,27.0786,7880800.0],["2007-08-06",26.8159,27.0484,25.7771,26.4686,6752800.0],["2007-08-07",26.5743,27.2114,26.3387,26.9517,7249800.0],["2007-08-08",27.3504,27.9181,27.2084,27.7218,5814800.0],["2007-08-09",26.9306,27.8607,26.9095,27.0635,6707200.0],["2007-08-10",26.9306,27.5014,26.5743,27.1541,4767600.0],["2007-08-13",27.5165,27.6282,26.9427,27.0514,3015800.0],["2007-08-14",27.0514,27.1843,26.4897,26.5229,4338600.0],["2007-08-15",26.2361,26.7555,25.928,26.0368,4856800.0],["2007-08-16",25.472,25.7438,24.8741,25.4871,7919000.0],["2007-08-17",26.6739,26.689,25.5747,26.076,5055400.0],["2007-08-20",25.9492,26.1243,25.4207,25.8888,3854800.0],["2007-08-21",25.623,25.9643,25.3814,25.5264,3509800.0],["2007-08-22",25.8284,26.1122,25.6593,25.7378,3283000.0],["2007-08-23",26.2089,26.532,25.611,25.8948,3463000.0],["2007-08-24",26.0367,26.4112,25.9341,26.3508,2745200.0],["2007-08-27",26.2361,26.5743,25.9371,26.2904,2312000.0],["2007-08-28",26.1032,26.1062,25.617,25.6532,3215800.0],["2007-08-29",25.9673,26.2693,25.7952,26.0247,4831800.0],["2007-08-30",25.8901,26.5583,25.8357,26.3618,4397600.0],["2007-08-31",26.7366,27.2747,26.7215,27.0238,3660800.0],["2007-09-04",27.1357,27.7705,27.0601,27.6768,3535200.0],["2007-09-05",27.4289,27.8612,27.2899,27.701,4182600.0],["2007-09-06",27.8219,28.0729,27.5891,28.0003,3099600.0],["2007-09-07",27.4954,27.9277,27.3201,27.5045,3019400.0],["2007-09-10",27.4047,27.5105,26.8515,27.3352,2611800.0],["2007-09-11",27.4531,27.7131,27.0268,27.5408,3742800.0],["2007-09-12",27.568,28.1152,27.4471,28.0366,4737800.0],["2007-09-13",28.1998,29.3698,28.1333,29.2398,7141200.0],["2007-09-14",29.0131,29.6751,28.9012,29.1189,4615600.0],["2007-09-17",29.3033,29.3093,28.7712,28.9858,3253200.0],["2007-09-18",29.1491,30.2646,29.0251,30.0651,5494400.0],["2007-09-19",29.143,29.2549,28.4628,28.7772,15750000.0],["2007-09-20",28.7712,29.013,28.1635,28.4779,10925400.0],["2007-09-21",28.7712,29.2156,28.4447,28.9979,5946000.0],["2007-09-24",29.0161,29.1158,28.753,28.8679,4083600.0],["2007-09-25",28.6956,28.883,28.3147,28.6231,3383200.0],["2007-09-26",28.6321,28.7198,27.695,28.2028,6321400.0],["2007-09-27",28.6291,28.9586,28.4296,28.8498,3088200.0],["2007-09-28",29.1279,29.143,28.6624,28.6624,3059400.0],["2007-10-01",28.6442,28.7803,28.224,28.4417,5323200.0],["2007-10-02",28.1121,28.23,27.6315,28.0335,4884800.0],["2007-10-03",27.9429,28.3449,27.7131,27.9277,2976600.0],["2007-10-04",27.8431,28.5566,27.6829,28.4477,2870400.0],["2007-10-05",28.8468,29.1279,28.7228,28.8891,4037800.0],["2007-10-08",28.5989,28.8558,28.351,28.5293,2089400.0],["2007-10-09",28.7228,28.7803,28.5082,28.6442,2639000.0],["2007-10-10",28.4689,29.4574,28.224,29.3154,6153200.0],["2007-10-11",29.524,30.5972,29.4514,29.9472,7611800.0],["2007-10-12",30.053,30.3825,29.8081,29.9563,3461800.0],["2007-10-15",30.1951,30.5639,29.9079,30.2132,3662800.0],["2007-10-16",30.2828,30.4128,29.8686,30.1346,4135000.0],["2007-10-17",30.4309,31.3348,30.3311,31.1897,10354800.0],["2007-10-18",31.0506,32.3415,30.9569,32.0573,9407600.0],["2007-10-19",31.9636,32.5743,31.3469,31.5071,9591200.0],["2007-10-22",30.2918,31.3711,30.1497,31.1474,7655200.0],["2007-10-23",31.625,32.0301,31.0144,31.3832,5186000.0],["2007-10-24",30.9902,31.8215,30.7967,31.5857,4818000.0],["2007-10-25",31.7913,32.3778,31.1413,32.0906,6377800.0],["2007-10-26",31.2139,32.3294,31.1685,32.1904,8851000.0],["2007-10-29",32.3627,32.8464,32.0876,32.4957,5467200.0],["2007-10-30",32.148,32.3264,31.4074,31.6129,4265600.0],["2007-10-31",32.0453,33.1033,31.746,33.0217,6039200.0],["2007-11-01",32.5652,32.9371,32.0604,32.0906,4292000.0],["2007-11-02",32.6922,32.9522,32.1027,32.8131,4225800.0],["2007-11-05",32.2508,32.5562,31.9334,32.3778,5134800.0],["2007-11-06",32.7527,34.491,32.7527,34.3005,7611000.0],["2007-11-07",33.7836,35.667,33.578,33.6747,8848800.0],["2007-11-08",33.8077,34.7449,33.0126,33.6566,7268000.0],["2007-11-09",34.1191,34.1191,32.532,32.8434,4429200.0],["2007-11-12",32.1299,32.1299,30.8632,31.1353,6634400.0],["2007-11-13",31.3469,31.5736,30.4188,30.8602,5811000.0],["2007-11-14",31.4769,31.7732,30.8813,31.0204,3156400.0],["2007-11-15",30.7755,30.7997,29.7235,30.1618,6224200.0],["2007-11-16",30.4732,31.232,30.4521,30.9176,4304200.0],["2007-11-19",31.4648,31.4648,30.4944,30.703,4915800.0],["2007-11-20",31.2683,31.9939,30.8088,31.6674,4759400.0],["2007-11-21",31.6341,31.6341,30.4097,30.5034,5211000.0],["2007-11-23",30.2314,31.235,30.2314,30.9418,2243400.0],["2007-11-26",31.1776,31.3802,30.2979,30.3523,3567400.0],["2007-11-27",30.1044,30.1044,28.747,29.3395,7572600.0],["2007-11-28",29.5814,29.8232,29.2065,29.7507,3964200.0],["2007-11-29",29.9144,29.9356,29.2214,29.6269,3660200.0],["2007-11-30",29.2033,29.7207,28.6162,28.9793,5713000.0],["2007-12-03",28.7493,30.0112,28.6585,29.754,5518800.0],["2007-12-04",29.5089,29.7994,29.1367,29.5785,3684000.0],["2007-12-05",29.9205,30.7133,29.8236,30.5045,4757400.0],["2007-12-06",30.4743,31.1461,30.3502,30.9918,2508200.0],["2007-12-07",30.7496,31.3912,30.7103,30.9403,2888200.0],["2007-12-10",31.1915,31.5244,30.9887,31.2732,2480600.0],["2007-12-11",31.2036,31.6999,30.3351,30.5893,5553000.0],["2007-12-12",31.3367,31.6727,31.0281,31.2036,4649200.0],["2007-12-13",30.8677,31.4639,30.6619,31.1945,3730200.0],["2007-12-14",31.1763,31.482,30.7527,31.249,3065600.0],["2007-12-17",30.9463,31.3519,30.8525,30.9403,3819600.0],["2007-12-18",31.1188,31.5123,31.0099,31.2459,3152800.0],["2007-12-19",31.364,32.057,31.3034,31.5002,3272400.0],["2007-12-20",31.4275,31.9208,31.4275,31.6394,1761800.0],["2007-12-21",31.7059,32.4262,31.4154,32.2567,3253200.0],["2007-12-24",32.5412,32.7681,32.2355,32.5745,1267000.0],["2007-12-26",32.986,33.0133,32.5896,32.6864,1544400.0],["2007-12-27",32.5714,33.0375,32.5714,32.7106,1586800.0],["2007-12-28",33.2796,33.673,32.868,33.3462,2373600.0],["2007-12-31",33.2887,33.6912,32.8135,32.9043,1859000.0],["2008-01-02",33.1374,33.6851,33.0193,33.3704,3600400.0],["2008-01-03",33.5308,34.3357,33.0647,34.1754,4863600.0],["2008-01-04",34.0331,34.1965,33.0859,33.1071,3605800.0],["2008-01-07",33.1374,33.4491,32.1266,32.6683,5365800.0],["2008-01-08",32.9013,33.7093,32.3868,32.517,6587800.0],["2008-01-09",32.3808,32.8892,31.8361,32.6289,5000200.0],["2008-01-10",32.3687,32.3687,31.2671,31.9178,6317200.0],["2008-01-11",31.7997,31.8754,31.2006,31.4245,4195200.0],["2008-01-14",31.5728,32.0782,31.1794,31.5546,3480800.0],["2008-01-15",31.1945,31.3851,29.9931,30.0839,7011400.0],["2008-01-16",29.8115,29.8388,28.2984,28.5133,10254800.0],["2008-01-17",28.5738,29.0065,26.9215,27.0849,12165800.0],["2008-01-18",27.1605,27.9988,26.8155,27.3845,7046000.0],["2008-01-22",25.5899,26.9487,25.2237,25.9652,12877000.0],["2008-01-23",25.3054,25.6535,24.0102,25.3962,12294200.0],["2008-01-24",25.9046,27.2634,25.7836,27.1787,11361200.0],["2008-01-25",27.7355,28.1743,26.9426,27.0455,7318200.0],["2008-01-28",26.9336,27.2453,26.3162,27.2453,5640000.0],["2008-01-29",27.3996,27.7264,27.2846,27.5267,3844400.0],["2008-01-30",27.8414,28.946,27.7083,28.4527,7374200.0],["2008-01-31",28.1471,28.7312,27.2695,28.4285,5835000.0],["2008-02-01",28.7372,29.3878,28.3559,28.713,5780800.0],["2008-02-04",29.0186,29.5059,28.601,29.1972,3424400.0],["2008-02-05",28.7069,28.8098,27.8172,27.9806,5966200.0],["2008-02-06",28.1925,28.371,27.4601,27.6175,4252400.0],["2008-02-07",27.2695,28.2046,27.0213,27.8626,4836600.0],["2008-02-08",27.8414,29.064,27.8203,28.6706,5085000.0],["2008-02-11",28.4921,29.3455,28.2923,29.1911,3286200.0],["2008-02-12",29.1942,29.757,28.9188,29.0943,4610600.0],["2008-02-13",29.0913,29.7026,29.0913,29.5755,2842000.0],["2008-02-14",29.8872,29.978,29.406,29.5149,3532400.0],["2008-02-15",29.6239,29.7147,28.8038,29.1609,2850400.0],["2008-02-19",29.5846,30.0173,29.3092,29.5906,5037200.0],["2008-02-20",29.4726,30.1928,29.3636,30.0324,4855200.0],["2008-02-21",29.751,29.9174,29.0701,29.1942,3671400.0],["2008-02-22",29.1942,29.4181,28.7554,29.2577,3844200.0],["2008-02-25",29.294,30.444,29.294,30.2261,3679200.0],["2008-02-26",30.2261,31.4699,30.0899,31.1219,4669600.0],["2008-02-27",31.137,31.4185,30.7285,31.1219,4324000.0],["2008-02-28",31.4306,32.405,31.2036,32.1145,5715000.0],["2008-02-29",32.1018,32.1078,31.1506,31.2597,3508800.0],["2008-03-03",31.3324,32.2986,31.3293,31.8685,5052200.0],["2008-03-04",32.1048,32.126,30.9598,31.8503,5351200.0],["2008-03-05",32.2775,33.3316,32.1321,32.8681,7062800.0],["2008-03-06",33.171,33.6466,32.7833,32.965,5934600.0],["2008-03-07",32.5622,33.2437,31.8352,32.3441,4987600.0],["2008-03-10",31.8806,32.2896,31.2536,31.5202,5281600.0],["2008-03-11",31.9806,32.7015,31.5838,32.5592,4344200.0],["2008-03-12",32.5622,32.8984,31.811,32.235,4399000.0],["2008-03-13",31.92,33.0256,31.7292,32.7984,5037800.0],["2008-03-14",32.8681,32.8681,31.5959,32.0654,6298000.0],["2008-03-17",31.3778,31.4535,30.1389,30.8174,6894600.0],["2008-03-18",31.3809,31.6201,30.8205,31.3899,6430800.0],["2008-03-19",30.9689,31.0022,28.8668,28.9819,7518600.0],["2008-03-20",28.1731,28.5487,27.2099,28.3579,9522400.0],["2008-03-24",28.2185,29.2999,27.849,28.4487,5239200.0],["2008-03-25",28.4487,29.3999,28.4487,29.2696,5800800.0],["2008-03-26",29.7694,30.1177,29.4483,29.7997,4485600.0],["2008-03-27",30.2722,30.2722,29.4241,29.6513,3779200.0],["2008-03-28",29.3847,30.1995,29.3847,29.624,3120000.0],["2008-03-31",29.4907,29.7694,28.4942,29.1848,4583400.0],["2008-04-01",29.2847,29.4362,28.055,29.1818,5667000.0],["2008-04-02",29.4271,30.4085,29.2878,30.1268,5116000.0],["2008-04-03",29.7633,30.6084,29.7633,30.1935,3789200.0],["2008-04-04",30.1056,31.1537,30.1056,30.9113,3873200.0],["2008-04-07",31.1991,31.8534,30.875,31.1052,3878600.0],["2008-04-08",30.6115,31.6474,30.6115,31.4808,3662000.0],["2008-04-09",31.5656,32.6015,31.3263,32.5076,6849200.0],["2008-04-10",32.4047,32.7621,32.1381,32.4986,5506200.0],["2008-04-11",32.1836,32.4501,31.4748,31.6171,3461600.0],["2008-04-14",31.9503,32.7045,31.8443,32.4683,4633800.0],["2008-04-15",33.0983,33.8495,32.9893,33.3073,5624400.0],["2008-04-16",33.9192,34.6825,33.4043,34.4947,6244800.0],["2008-04-17",34.6825,35.0278,34.2766,34.7703,4954400.0],["2008-04-18",34.9763,35.3368,34.6886,35.2005,5231800.0],["2008-04-21",35.4367,36.0607,35.1944,35.8275,5298200.0],["2008-04-22",35.6942,36.7422,35.5034,36.1061,11148400.0],["2008-04-23",35.358,35.7063,34.6734,34.84,6402600.0],["2008-04-24",34.1615,34.4947,33.4012,34.1585,7117200.0],["2008-04-25",34.4735,35.2702,34.4735,34.8733,5532400.0],["2008-04-28",35.1369,35.4398,34.4826,34.5159,3983600.0],["2008-04-29",34.1252,34.3736,33.377,33.5042,5276600.0],["2008-04-30",33.7465,34.3735,33.2195,34.1342,6294600.0],["2008-05-01",33.3255,33.6435,32.0321,32.9317,6496200.0],["2008-05-02",33.168,33.8889,33.0953,33.7859,4618400.0],["2008-05-05",34.1706,35.046,33.9525,34.8309,5038000.0],["2008-05-06",35.0308,36.6756,34.6704,36.4817,7714200.0],["2008-05-07",36.503,36.7423,35.9941,36.4303,8031200.0],["2008-05-08",36.2515,37.7055,36.1031,37.5571,6856200.0],["2008-05-09",37.863,38.1568,37.3632,37.8176,7074000.0],["2008-05-12",37.7964,38.7111,37.4723,38.4385,6351800.0],["2008-05-13",38.3476,38.9231,38.1053,38.5627,6346800.0],["2008-05-14",38.5597,38.9595,38.0902,38.1508,4803800.0],["2008-05-15",38.2689,39.426,37.9024,39.214,7755600.0],["2008-05-16",39.9773,40.9375,39.9439,40.8375,6774200.0],["2008-05-19",41.0253,42.3763,40.5891,41.928,6432200.0],["2008-05-20",42.1309,44.2937,41.9461,44.1937,11593800.0],["2008-05-21",43.8908,44.9964,43.4849,43.5697,11130400.0],["2008-05-22",43.394,44.127,42.7549,43.5152,8448800.0],["2008-05-23",43.8666,44.0029,41.9189,43.079,6706000.0],["2008-05-27",42.6671,42.77,41.413,41.6372,5855800.0],["2008-05-28",40.9223,42.1461,40.0378,42.0188,6302000.0],["2008-05-29",41.9158,42.7095,40.8254,40.9405,4863100.0],["2008-05-30",40.8133,41.7886,40.5346,41.407,3542000.0],["2008-06-02",40.9711,42.1836,40.3163,41.5652,3657900.0],["2008-06-03",41.5106,41.8259,39.9465,40.1466,4142300.0],["2008-06-04",39.7767,40.0071,39.0674,39.2311,4747900.0],["2008-06-05",39.6797,40.7953,38.8977,40.6983,5535400.0],["2008-06-06",41.5288,42.4019,40.9165,41.1408,5695800.0],["2008-06-09",41.1287,42.2866,40.7892,41.4924,3485500.0],["2008-06-10",41.838,41.8683,39.3887,40.0435,4522400.0],["2008-06-11",40.8256,41.0499,40.0193,40.7892,3919400.0],["2008-06-12",40.3163,40.3163,38.7704,39.1523,4993300.0],["2008-06-13",38.8007,39.4069,38.3278,38.7582,3124400.0],["2008-06-16",39.1038,39.51,38.0974,38.2247,4232500.0],["2008-06-17",37.964,39.0917,37.964,38.934,4865300.0],["2008-06-18",38.9704,39.7828,38.6188,39.71,3969300.0],["2008-06-19",40.0011,40.0011,37.1698,37.3335,5603800.0],["2008-06-20",38.0125,38.6309,36.8849,36.9455,4669500.0],["2008-06-23",37.1152,38.8188,36.7757,38.7703,4921200.0],["2008-06-24",38.6794,38.928,36.6666,36.8909,6043600.0],["2008-06-25",37.3456,37.3456,35.2116,36.1634,7652900.0],["2008-06-26",36.6848,36.9213,35.3571,36.1937,6245000.0],["2008-06-27",36.5211,37.0061,35.5269,35.7269,8480200.0],["2008-06-30",35.8724,36.3756,35.1692,35.2358,8504300.0],["2008-07-01",35.0418,35.6117,34.3204,34.6902,6597700.0],["2008-07-02",34.8963,35.8239,33.1624,33.605,8313500.0],["2008-07-03",34.1506,35.254,33.5565,34.7872,4771500.0],["2008-07-07",34.86,35.2722,33.8233,34.478,8366300.0],["2008-07-08",33.6656,34.1143,32.2106,33.9991,7144800.0],["2008-07-09",34.8054,35.9452,34.084,34.187,8101600.0],["2008-07-10",34.9509,35.4662,33.6414,35.345,5008800.0],["2008-07-11",35.9452,36.9394,35.1631,36.4787,7905600.0],["2008-07-14",36.9516,37.5821,36.3817,37.0971,5246900.0],["2008-07-15",37.0971,37.4669,34.672,35.0722,5941400.0],["2008-07-16",34.963,35.1813,32.7744,34.284,6657000.0],["2008-07-17",34.0779,34.866,31.9742,32.8047,6222500.0],["2008-07-18",32.8654,33.8536,32.4713,33.1139,4877800.0],["2008-07-21",33.3261,34.1021,32.6714,33.993,4727900.0],["2008-07-22",33.8475,33.8475,32.4774,32.9563,5162800.0],["2008-07-23",33.0897,33.6959,32.059,32.0712,8046600.0],["2008-07-24",32.1197,33.2231,30.798,31.7074,10599500.0],["2008-07-25",31.5801,32.9078,30.992,32.6774,7466200.0],["2008-07-28",32.9139,33.9809,32.2894,32.344,5448000.0],["2008-07-29",32.15,32.7077,31.0466,31.9439,6226900.0],["2008-07-30",31.7256,35.0297,31.3073,34.7205,7699300.0],["2008-07-31",34.5568,34.5568,32.8957,33.0412,5642100.0],["2008-08-01",32.7744,33.9991,32.4955,33.0412,5317100.0],["2008-08-04",32.9927,33.12,30.313,30.7556,4851000.0],["2008-08-05",30.3979,30.9253,29.7795,30.3736,7899400.0],["2008-08-06",30.4403,31.9924,30.4403,31.3982,5409000.0],["2008-08-07",31.7499,32.7684,31.5255,31.7499,5690600.0],["2008-08-08",31.0042,31.0042,30.0463,30.6828,6238100.0],["2008-08-11",30.8768,31.3922,30.1129,30.9678,5719000.0],["2008-08-12",31.3376,31.8953,30.6949,30.9132,4149300.0],["2008-08-13",30.604,32.8472,30.4221,32.3561,6787800.0],["2008-08-14",32.1318,32.4289,31.2224,31.9378,5252800.0],["2008-08-15",31.6529,31.6529,30.3918,30.604,6504200.0],["2008-08-18",30.8587,31.2103,29.9675,30.3251,6358000.0],["2008-08-19",30.1615,32.1985,30.1615,32.1742,8151000.0],["2008-08-20",32.6592,34.1749,32.4834,34.1264,7775400.0],["2008-08-21",35.1995,36.1634,35.0479,35.8542,6849900.0],["2008-08-22",35.1934,35.6239,34.1506,34.8175,5093300.0],["2008-08-25",34.7326,35.2358,33.7929,34.1991,3342700.0],["2008-08-26",34.6417,34.9267,33.9688,34.2719,4298000.0],["2008-08-27",34.9933,35.5208,34.6963,34.8903,4077600.0],["2008-08-28",35.054,35.5814,33.9142,34.6114,4843200.0],["2008-08-29",34.8297,34.9145,33.9081,34.4598,3253600.0],["2008-09-02",32.7354,32.7354,31.1214,31.3337,7311200.0],["2008-09-03",30.8847,31.7281,30.0352,30.7088,8100400.0],["2008-09-04",30.824,31.0121,29.1736,30.0595,7604000.0],["2008-09-05",30.1809,30.3022,28.6336,30.1505,7393900.0],["2008-09-08",31.3883,31.3883,27.9783,28.1664,11535900.0],["2008-09-09",27.7295,27.7295,25.6058,25.9153,16360900.0],["2008-09-10",26.0912,27.1288,25.5937,26.5038,11334000.0],["2008-09-11",26.0973,27.4929,25.6908,27.0621,8801800.0],["2008-09-12",27.5535,28.9734,27.329,28.6639,9617800.0],["2008-09-15",26.1519,28.0208,26.1034,26.607,9850700.0],["2008-09-16",25.1871,25.9517,24.2952,25.891,14705500.0],["2008-09-17",25.4905,26.7769,23.9493,26.0305,13035000.0],["2008-09-18",26.5524,27.7174,25.0961,26.1822,10700500.0],["2008-09-19",27.9055,29.7318,26.7647,29.1858,9670400.0],["2008-09-22",29.9078,30.9454,29.028,29.1797,8763000.0],["2008-09-23",29.1251,30.2537,27.9783,28.1846,6691400.0],["2008-09-24",29.0037,29.1372,27.6082,27.8691,4978600.0],["2008-09-25",27.8509,28.8642,27.3897,28.6336,5780400.0],["2008-09-26",27.6021,28.1178,26.9104,27.5293,5079500.0],["2008-09-29",26.6555,26.6555,23.0574,24.2345,10948600.0],["2008-09-30",24.4287,25.6726,23.8462,25.5694,6222600.0],["2008-10-01",24.5803,24.9505,22.7722,23.3789,11371200.0],["2008-10-02",22.6933,22.9967,19.9143,20.1145,13677900.0],["2008-10-03",20.6485,22.3232,20.1691,20.4543,9760700.0],["2008-10-06",18.8706,18.9738,15.764,17.5357,20626600.0],["2008-10-07",18.5005,19.0102,15.6911,15.8064,16424600.0],["2008-10-08",14.8113,16.753,14.2956,15.7154,21255800.0],["2008-10-09",16.8076,17.111,14.3016,14.7142,14512000.0],["2008-10-10",13.1791,14.3198,11.7593,13.7555,22254400.0],["2008-10-13",15.0965,16.4435,13.6949,16.1826,10713900.0],["2008-10-14",17.918,18.1668,14.6232,15.4545,14428500.0],["2008-10-15",14.3502,14.3502,12.5117,12.6876,12503000.0],["2008-10-16",12.8879,13.1245,11.0554,12.5602,20557300.0],["2008-10-17",12.3175,14.1014,11.826,13.2883,13499000.0],["2008-10-20",14.9934,15.5091,13.8162,15.3149,14212200.0],["2008-10-21",14.7324,15.406,13.9436,14.3987,13886000.0],["2008-10-22",13.6524,13.6524,12.36,12.9303,11590600.0],["2008-10-23",12.8454,13.3005,11.7289,12.5299,16667000.0],["2008-10-24",11.1039,12.4995,11.0433,12.2265,13129200.0],["2008-10-27",11.8685,12.3054,10.934,10.9705,9868100.0],["2008-10-28",11.6804,12.0687,10.8188,12.0262,11276900.0],["2008-10-29",12.5359,14.2045,12.4995,13.6706,14968200.0],["2008-10-30",14.7749,14.9691,13.5068,14.2592,12227100.0],["2008-10-31",13.9072,14.8599,13.4764,14.514,12603700.0],["2008-11-03",14.4837,14.4837,13.622,14.0286,6392000.0],["2008-11-04",14.6839,15.6365,14.6718,15.3089,8629900.0],["2008-11-05",15.0662,15.764,14.4715,14.5686,7955200.0],["2008-11-06",14.1985,14.3927,12.3782,12.6451,15028300.0],["2008-11-07",12.6937,13.3429,12.5845,13.0092,9769300.0],["2008-11-10",13.9558,14.4412,13.44,13.7191,11804400.0],["2008-11-11",13.3005,13.5735,12.9971,13.3793,9357700.0],["2008-11-12",13.0213,13.0213,11.3831,11.5408,9887200.0],["2008-11-13",11.65,12.2447,10.3697,12.184,19249500.0],["2008-11-14",11.8927,12.0748,11.0433,11.4559,14042900.0],["2008-11-17",11.4073,12.1294,11.2435,11.5408,11982300.0],["2008-11-18",11.8685,11.9291,11.1889,11.4255,10705000.0],["2008-11-19",11.4801,11.65,10.6489,10.6549,11664800.0],["2008-11-20",10.2969,10.4062,8.8103,8.8953,16766000.0],["2008-11-21",9.2836,9.9814,8.9438,9.945,13425200.0],["2008-11-24",10.4183,11.7471,10.121,11.2192,10806500.0],["2008-11-25",11.4316,11.8078,10.9583,11.5287,10033000.0],["2008-11-26",11.468,12.8939,11.1464,12.8757,9919100.0],["2008-11-28",12.9607,13.1912,12.3478,13.0092,3634200.0],["2008-12-01",12.3891,12.6931,11.5624,11.5624,11042200.0],["2008-12-02",11.8481,12.1156,10.9423,11.3192,11435200.0],["2008-12-03",10.9423,11.5502,10.7478,11.3739,8149400.0],["2008-12-04",11.1125,11.4469,10.1034,10.3223,8072000.0],["2008-12-05",10.0305,10.4925,9.2949,10.4803,13178400.0],["2008-12-08",11.149,11.5806,10.9119,11.2888,10208300.0],["2008-12-09",10.9484,11.9393,10.9058,11.4834,11601600.0],["2008-12-10",12.0487,12.918,11.7752,12.8268,10919000.0],["2008-12-11",13.2037,13.9758,12.5229,12.7174,10606200.0],["2008-12-12",11.6657,12.535,11.38,12.3101,6953100.0],["2008-12-15",12.8572,13.3436,12.2128,12.4986,7206100.0],["2008-12-16",12.529,13.453,12.529,13.4165,6741200.0],["2008-12-17",13.3132,13.8299,13.07,13.1855,9155200.0],["2008-12-18",12.9788,13.1551,11.9758,12.304,11341600.0],["2008-12-19",12.1034,12.5958,12.0913,12.298,8158200.0],["2008-12-22",12.0791,12.529,10.9666,11.0821,10290600.0],["2008-12-23",11.3435,11.5563,10.7964,11.1429,6550900.0],["2008-12-24",11.0457,11.1125,10.7296,11.0457,1550400.0],["2008-12-26",11.0517,11.3861,10.9545,11.2159,1330900.0],["2008-12-29",11.7387,11.7387,11.4043,11.4104,3733700.0],["2008-12-30",11.2524,11.7812,11.2159,11.7387,4067700.0],["2008-12-31",11.4834,12.0487,11.4834,11.8542,5315000.0],["2009-01-02",11.9697,12.997,11.8542,12.8268,5817700.0],["2009-01-05",13.07,14.4074,12.9606,13.9758,12934500.0],["2009-01-06",14.6506,15.3861,14.4439,14.8208,15125300.0],["2009-01-07",14.7113,14.7174,13.6597,13.8056,8176800.0],["2009-01-08",13.5198,14.8937,13.4347,14.8816,11129100.0],["2009-01-09",14.6566,14.8086,13.9393,14.2433,8103400.0],["2009-01-12",13.5685,13.7022,13.1551,13.2767,7726900.0],["2009-01-13",13.1247,13.9089,13.1247,13.6597,8040600.0],["2009-01-14",13.2706,13.38,12.4439,12.5837,9715500.0],["2009-01-15",12.4378,12.9727,11.8359,12.8329,14247800.0],["2009-01-16",13.5077,13.6171,12.9788,13.3861,15199700.0],["2009-01-20",12.2068,12.4803,10.5593,10.6323,22118400.0],["2009-01-21",11.0335,11.8846,10.6992,11.8846,18771100.0],["2009-01-22",11.4469,11.5077,10.839,11.1855,15142600.0],["2009-01-23",10.8511,12.1217,10.7235,11.8542,12964400.0],["2009-01-26",12.1703,12.6323,11.7508,12.0426,8854900.0],["2009-01-27",12.0122,12.1034,11.5624,11.7995,8519600.0],["2009-01-28",12.2007,12.6141,12.0791,12.5411,10746400.0],["2009-01-29",12.0852,12.377,11.915,11.9575,8708700.0],["2009-01-30",12.1703,12.1885,11.5502,11.7022,7537100.0],["2009-02-02",11.5441,11.5928,11.1916,11.4408,7563100.0],["2009-02-03",11.3557,11.6718,11.1916,11.6049,7700600.0],["2009-02-04",11.7022,12.3405,11.6718,11.9818,9163300.0],["2009-02-05",11.7934,12.2372,11.6414,12.1825,8217800.0],["2009-02-06",11.8177,13.1004,11.684,12.6992,11257500.0],["2009-02-09",12.9302,13.5806,12.8208,12.9788,9695000.0],["2009-02-10",13.3436,13.4043,11.8785,11.994,9966200.0],["2009-02-11",12.0426,12.3405,11.8481,12.0366,10664600.0],["2009-02-12",11.6597,12.0548,11.5381,12.0366,9230600.0],["2009-02-13",12.1946,12.3101,11.9636,12.0062,8360300.0],["2009-02-17",11.4894,11.4894,10.9423,10.9666,10361600.0],["2009-02-18",11.2463,11.2463,10.6566,10.766,11053900.0],["2009-02-19",11.3071,11.763,11.0821,11.5381,14211600.0],["2009-02-20",11.0335,11.1308,10.6384,10.8572,15519200.0],["2009-02-23",11.1247,11.1369,10.304,10.3344,9174800.0],["2009-02-24",10.3952,11.1733,10.3223,11.0882,9083200.0],["2009-02-25",11.0943,11.4165,10.7356,11.1551,11872900.0],["2009-02-26",11.6718,12.6749,11.5198,12.3952,17019000.0],["2009-02-27",11.7691,12.9484,11.5685,12.6384,17161500.0],["2009-03-02",12.1024,12.2181,11.0913,11.207,12221300.0],["2009-03-03",11.4994,12.1328,11.1888,11.8161,15104800.0],["2009-03-04",12.5592,13.016,12.3399,12.8516,14659700.0],["2009-03-05",12.3826,12.8698,12.1877,12.4191,13134300.0],["2009-03-06",12.748,13.3327,12.5592,12.9977,14336800.0],["2009-03-09",12.7541,14.1915,12.7115,14.1306,22545700.0],["2009-03-10",14.4961,14.6971,14.1306,14.4047,16547000.0],["2009-03-11",14.1063,14.7214,13.8992,14.3986,13963700.0],["2009-03-12",14.5509,15.7934,14.1854,15.5315,18839000.0],["2009-03-13",15.83,15.9457,15.0199,15.5681,13023700.0],["2009-03-16",15.1234,16.0614,15.0564,15.5315,9594800.0],["2009-03-17",15.5315,15.9274,15.0869,15.897,9684400.0],["2009-03-18",15.6838,15.7569,14.5631,15.3122,16961300.0],["2009-03-19",16.4208,17.0055,16.1467,16.4329,15559900.0],["2009-03-20",16.4268,16.4268,15.3488,15.4036,10512000.0],["2009-03-23",14.7884,16.2807,14.7032,15.1295,36028400.0],["2009-03-24",15.1478,15.1478,14.0454,14.1123,18240600.0],["2009-03-25",13.9662,14.3316,13.7652,14.1428,17966100.0],["2009-03-26",14.4352,14.9102,14.3012,14.7945,20784000.0],["2009-03-27",14.5874,14.6605,14.1611,14.5022,12793400.0],["2009-03-30",13.9784,13.9784,13.2536,13.4728,11056300.0],["2009-03-31",13.7347,13.954,13.5215,13.5276,8410300.0],["2009-04-01",13.3205,13.887,13.1622,13.7286,10291900.0],["2009-04-02",14.6179,14.8554,14.5265,14.6118,11477700.0],["2009-04-03",14.624,14.8859,14.5022,14.7641,8604000.0],["2009-04-06",14.3133,14.7032,14.0941,14.6301,10662500.0],["2009-04-07",14.155,14.7702,14.155,14.4352,6996600.0],["2009-04-08",14.3316,15.0138,14.1733,14.8676,7197600.0],["2009-04-09",15.4523,15.9213,15.4401,15.9091,8314000.0],["2009-04-13",15.4706,16.104,15.4219,15.9396,9048400.0],["2009-04-14",15.8909,15.897,15.2513,15.3244,9326600.0],["2009-04-15",15.3853,15.3853,14.8128,15.3366,7727000.0],["2009-04-16",15.4584,15.4828,15.026,15.3914,7999800.0],["2009-04-17",15.6107,15.7751,15.4462,15.6107,7875100.0],["2009-04-20",14.6179,15.227,14.1002,14.2768,13221800.0],["2009-04-21",13.9174,14.6118,13.8687,14.4839,10794700.0],["2009-04-22",14.4169,14.8189,14.2524,14.4656,7152400.0],["2009-04-23",14.6362,15.2087,14.5022,15.0991,10303700.0],["2009-04-24",15.5132,15.7995,15.4767,15.5559,10771700.0],["2009-04-27",14.9102,15.5132,14.9102,15.2635,9010100.0],["2009-04-28",14.8128,15.1356,14.8128,14.9833,8141500.0],["2009-04-29",15.3549,15.6655,15.2757,15.4036,6419900.0],["2009-04-30",15.5011,15.9579,15.2696,15.4462,7282700.0],["2009-05-01",15.836,16.6644,15.8117,16.6278,17760000.0],["2009-05-04",16.9385,17.3466,16.7497,17.2735,12409600.0],["2009-05-05",17.2857,17.4379,16.6888,17.0177,14096200.0],["2009-05-06",17.5476,18.6195,17.3587,18.3698,24282700.0],["2009-05-07",18.9728,19.5514,17.8521,18.1323,19545400.0],["2009-05-08",18.9119,19.9656,18.8875,19.7281,17591400.0],["2009-05-11",19.2347,19.2347,18.5952,19.0154,12375900.0],["2009-05-12",19.3748,19.5271,18.3515,18.6256,12443800.0],["2009-05-13",18.2724,18.2784,17.3526,17.4806,12716900.0],["2009-05-14",17.3405,18.2967,17.1882,18.0896,12144600.0],["2009-05-15",17.9617,18.1566,17.243,17.4318,12197100.0],["2009-05-18",18.0287,18.5891,17.8399,18.4064,7532800.0],["2009-05-19",18.5769,18.6683,18.2724,18.4368,8237300.0],["2009-05-20",19.0337,19.6123,18.8693,19.3383,15156300.0],["2009-05-21",18.5952,18.8632,18.4734,18.6987,10011000.0],["2009-05-22",18.8205,19.5575,18.8205,19.3443,11006400.0],["2009-05-26",18.9911,20.0813,18.8388,19.929,10152700.0],["2009-05-27",20.1788,20.8427,20.1301,20.2458,16442000.0],["2009-05-28",20.7209,21.269,20.258,21.2081,13647900.0],["2009-05-29",21.8355,22.2496,21.2447,21.5675,15703600.0],["2009-06-01",22.3044,22.4933,22.0121,22.274,13775400.0],["2009-06-02",22.1252,22.1618,21.2409,21.4422,11796000.0],["2009-06-03",20.997,20.997,19.4968,19.759,14082300.0],["2009-06-04",20.2469,21.0763,20.192,20.8323,12228400.0],["2009-06-05",21.2348,21.2836,20.3628,21.0092,12748300.0],["2009-06-08",20.5579,20.7714,20.192,20.6372,8073600.0],["2009-06-09",21.2592,21.6922,21.1251,21.369,11591200.0],["2009-06-10",21.8447,21.8874,21.2653,21.4849,11092900.0],["2009-06-11",21.7105,22.0825,21.4849,21.7776,9421700.0],["2009-06-12",21.2592,21.5641,20.997,21.3263,6857400.0],["2009-06-15",20.936,20.936,20.0639,20.2042,8441700.0],["2009-06-16",20.747,20.8628,19.387,19.448,10713900.0],["2009-06-17",19.2223,19.4114,18.2527,18.5393,17202700.0],["2009-06-18",18.5393,18.8564,18.1551,18.5027,8296100.0],["2009-06-19",18.8503,19.0028,18.3747,18.582,8719800.0],["2009-06-22",18.2222,18.2222,17.0513,17.0513,13627200.0],["2009-06-23",17.3379,17.6306,16.8074,17.5392,11073000.0],["2009-06-24",17.9234,18.2161,17.5148,17.6611,10064200.0],["2009-06-25",17.6794,18.6003,17.6672,18.521,13538300.0],["2009-06-26",18.4478,18.6003,18.1917,18.4417,5378600.0],["2009-06-29",18.7223,18.9784,18.5698,18.6613,6704200.0],["2009-06-30",18.7833,18.954,18.2954,18.5027,7580300.0],["2009-07-01",19.015,19.3504,17.9844,17.9905,9108700.0],["2009-07-02",17.838,17.9904,17.3501,17.3501,9899400.0],["2009-07-06",16.9049,16.9049,15.8316,16.3378,17912800.0],["2009-07-07",16.3134,16.5085,15.9292,16.1182,12151800.0],["2009-07-08",15.9658,16.4658,15.5572,15.8987,14562800.0],["2009-07-09",16.3866,16.5695,16.0694,16.4292,12345500.0],["2009-07-10",16.0511,16.3988,15.917,16.2341,9561300.0],["2009-07-13",16.35,16.5329,15.7889,16.5207,10424400.0],["2009-07-14",16.9781,17.1428,16.7708,16.9171,10488600.0],["2009-07-15",17.5087,17.9661,17.4416,17.7892,14435900.0],["2009-07-16",17.6428,17.9722,17.5148,17.8868,10033300.0],["2009-07-17",18.0087,18.704,17.899,18.5393,8788700.0],["2009-07-20",19.2101,19.4541,18.9296,19.3626,7672000.0],["2009-07-21",19.7529,20.009,19.2101,19.9481,13937800.0],["2009-07-22",19.2101,20.2469,19.0089,19.9785,16727000.0],["2009-07-23",19.7895,20.6372,19.5882,20.564,9235700.0],["2009-07-24",20.5518,20.7896,19.9176,20.0517,9959600.0],["2009-07-27",20.2164,20.4481,19.8139,19.9907,8925500.0],["2009-07-28",19.7529,20.0334,19.0821,19.6492,7802600.0],["2009-07-29",19.2955,19.2955,18.582,18.6796,7946900.0],["2009-07-30",19.326,19.7773,19.2284,19.5334,9984600.0],["2009-07-31",19.5882,20.0517,19.2894,19.8078,8941200.0],["2009-08-03",20.5945,21.3751,20.5213,21.1312,7170200.0],["2009-08-04",20.625,20.7896,20.3201,20.6982,5634600.0],["2009-08-05",20.814,20.8262,20.3323,20.7226,6617800.0],["2009-08-06",20.6433,20.8323,20.3628,20.5518,7109500.0],["2009-08-07",20.6616,21.0397,20.3384,20.4176,5945600.0],["2009-08-10",20.3628,20.5396,20.0456,20.1798,5669800.0],["2009-08-11",19.7224,19.8932,19.2955,19.3809,7127900.0],["2009-08-12",19.2162,20.2042,19.0211,20.0639,7475900.0],["2009-08-13",20.5701,20.6982,20.1859,20.4359,6525600.0],["2009-08-14",20.5579,20.5762,19.5943,19.8261,5630200.0],["2009-08-17",19.0577,19.0577,18.5942,18.9479,7018900.0],["2009-08-18",19.0577,19.3931,18.8564,19.3016,5276700.0],["2009-08-19",18.8259,19.7346,18.7223,19.4358,6104300.0],["2009-08-20",19.3321,19.5882,19.3138,19.3565,7019000.0],["2009-08-21",19.637,20.1493,19.637,19.9724,6972200.0],["2009-08-24",20.3567,20.6677,19.9115,20.0212,6083800.0],["2009-08-25",20.3871,20.5335,19.3748,19.5638,7653900.0],["2009-08-26",19.2833,19.5943,19.1614,19.3748,5328900.0],["2009-08-27",19.2101,19.3809,18.6735,19.3199,8018100.0],["2009-08-28",19.6675,19.7285,19.1187,19.2345,4538300.0],["2009-08-31",18.6674,19.0211,18.5454,18.6857,6956100.0],["2009-09-01",18.6308,18.9418,18.2588,18.3625,8774700.0],["2009-09-02",18.204,18.4426,18.1551,18.2897,5806400.0],["2009-09-03",18.4976,18.5282,18.1062,18.3937,6903000.0],["2009-09-04",18.571,19.2194,18.4732,19.1032,5920300.0],["2009-09-08",19.929,20.1676,19.7149,19.8801,7157900.0],["2009-09-09",19.9963,20.192,19.7027,19.721,6746400.0],["2009-09-10",19.7761,20.5468,19.721,20.5162,7835700.0],["2009-09-11",20.6875,21.2197,20.6386,20.8098,12207300.0],["2009-09-14",20.4061,21.079,20.2715,21.0423,7459400.0],["2009-09-15",21.2136,22.0332,21.0668,21.9537,10272500.0],["2009-09-16",22.2167,22.6633,22.0761,22.6327,13306700.0],["2009-09-17",22.4981,22.8223,22.3085,22.5593,10577600.0],["2009-09-18",22.5104,22.6877,22.3024,22.651,7851300.0],["2009-09-21",21.6479,22.0699,21.4705,21.9476,7744300.0],["2009-09-22",22.4981,22.804,22.1923,22.5226,7854900.0],["2009-09-23",22.4737,22.6143,21.7152,21.758,8223600.0],["2009-09-24",21.7519,21.8253,20.7487,21.0362,7653500.0],["2009-09-25",20.9628,21.4644,20.7976,20.8894,6291400.0],["2009-09-28",20.9322,21.1769,20.7976,21.0851,5338900.0],["2009-09-29",21.0668,21.1524,20.7976,20.9689,4574400.0],["2009-09-30",21.3298,21.4521,20.5224,21.1402,6370100.0],["2009-10-01",21.4093,21.4644,20.1309,20.1553,7504200.0],["2009-10-02",19.7333,20.2165,19.4763,19.9779,5947600.0],["2009-10-05",20.0024,20.4245,19.9351,20.3266,5766900.0],["2009-10-06",20.9872,21.2136,20.7976,21.0362,6339600.0],["2009-10-07",21.134,21.2258,20.7609,21.1463,7176800.0],["2009-10-08",21.3359,21.9476,21.1524,21.8742,7136300.0],["2009-10-09",21.7886,22.0638,21.6234,22.0026,4126900.0],["2009-10-12",22.3085,22.9202,22.3085,22.7856,5424100.0],["2009-10-13",22.6266,23.0364,22.2229,22.8407,7488600.0],["2009-10-14",23.4646,24.1191,23.4585,24.0274,10334100.0],["2009-10-15",23.8561,24.2353,23.5992,23.8744,8998500.0],["2009-10-16",23.5869,23.6481,23.1037,23.5625,7799400.0],["2009-10-19",23.6542,24.1191,23.5502,23.9111,5638300.0],["2009-10-20",23.6481,23.7704,22.9385,23.2138,5958900.0],["2009-10-21",22.8713,23.8071,22.8529,23.1832,7241300.0],["2009-10-22",22.9691,23.0854,22.5104,22.859,6806100.0],["2009-10-23",22.9875,23.0609,22.2229,22.3697,6738000.0],["2009-10-26",22.5104,22.7979,21.5011,21.6356,7069300.0],["2009-10-27",21.605,21.7213,21.0606,21.3604,8485300.0],["2009-10-28",20.9383,21.0056,20.3388,20.3511,9813100.0],["2009-10-29",20.8833,21.4582,20.6508,21.1402,7301600.0],["2009-10-30",20.8955,20.9383,19.8862,20.1981,11343900.0],["2009-11-02",20.4122,20.7548,19.8189,20.1676,7724400.0],["2009-11-03",19.8189,20.192,19.6843,20.0024,13488900.0],["2009-11-04",20.4,20.5713,20.1431,20.1614,14038300.0],["2009-11-05",20.3388,20.4061,19.929,20.2716,11350000.0],["2009-11-06",19.9474,20.8343,19.9045,20.1492,10513400.0],["2009-11-09",20.9505,21.6112,20.7976,21.5316,9086500.0],["2009-11-10",21.5561,21.6601,21.1708,21.5255,7413400.0],["2009-11-11",21.7824,21.9292,21.3481,21.446,6729400.0],["2009-11-12",21.2625,21.4338,20.9505,21.0545,7819200.0],["2009-11-13",21.3726,21.6968,21.1096,21.4399,8158700.0],["2009-11-16",21.7947,22.4247,21.6968,22.2045,7153400.0],["2009-11-17",22.0944,22.6511,21.9598,22.6144,6213300.0],["2009-11-18",22.804,22.859,22.229,22.3391,5455300.0],["2009-11-19",22.0271,22.2229,21.5989,21.9721,4684100.0],["2009-11-20",21.6479,21.8436,21.5806,21.7702,4797000.0],["2009-11-23",22.4798,22.7611,22.1984,22.4308,7012900.0],["2009-11-24",22.3269,22.5409,22.2167,22.4492,6258100.0],["2009-11-25",22.6388,22.859,22.4186,22.7795,5386200.0],["2009-11-27",21.4277,22.0699,21.1035,22.0149,5416000.0],["2009-11-30",21.8695,22.3847,21.8634,22.2068,4377200.0],["2009-12-01",22.5441,23.0777,22.4644,22.9734,5310200.0],["2009-12-02",22.998,23.1084,22.6913,22.8079,5555900.0],["2009-12-03",22.6668,22.9734,22.6239,22.7097,7318500.0],["2009-12-04",22.9734,23.182,21.7285,22.0045,8498200.0],["2009-12-07",21.9738,22.0903,21.3544,21.4218,8257700.0],["2009-12-08",21.1643,21.2256,20.6062,20.7779,7795600.0],["2009-12-09",21.0784,21.0907,20.4713,20.6982,7999600.0],["2009-12-10",20.9742,21.5138,20.9128,21.4586,7501500.0],["2009-12-11",21.5506,21.6794,20.8515,21.0171,5503900.0],["2009-12-14",21.2563,21.4586,21.0539,21.3973,4483600.0],["2009-12-15",21.4341,21.7346,21.3483,21.5261,3652400.0],["2009-12-16",21.7653,22.2007,21.6856,21.9554,4541500.0],["2009-12-17",21.6181,21.753,20.9803,20.9987,6736500.0],["2009-12-18",21.1765,21.4464,20.5694,20.6675,10731700.0],["2009-12-21",20.9925,21.1336,20.6307,20.692,6382500.0],["2009-12-22",20.7718,21.1888,20.7288,21.1459,4779300.0],["2009-12-23",21.3912,21.8941,21.3421,21.7285,5540800.0],["2009-12-24",21.8082,22.0167,21.7591,21.9799,1683600.0],["2009-12-28",22.0842,22.2436,21.8818,22.213,3584700.0],["2009-12-29",22.3786,22.4767,22.0351,22.0474,2751400.0],["2009-12-30",21.7959,21.9738,21.5752,21.8143,2152200.0],["2009-12-31",22.0229,22.0719,21.6549,21.6549,2789100.0],["2010-01-04",22.4399,22.63,22.3663,22.5441,5521700.0],["2010-01-05",22.6668,22.9857,22.6361,22.8569,4343400.0],["2010-01-06",22.9366,23.4395,22.8753,23.3107,5754300.0],["2010-01-07",23.2433,23.2433,22.6852,23.0041,3899200.0],["2010-01-08",22.9612,23.2188,22.722,23.0286,3647800.0],["2010-01-11",23.3169,23.3414,22.6975,22.8814,3628500.0],["2010-01-12",22.6177,22.6668,22.0597,22.397,5319800.0],["2010-01-13",22.2804,22.4399,21.8634,22.3786,3817000.0],["2010-01-14",22.4031,22.6484,22.3111,22.5012,3462600.0],["2010-01-15",22.3663,22.4644,21.8266,21.9677,5300100.0],["2010-01-19",21.845,22.0596,21.6426,21.9983,4477400.0],["2010-01-20",21.4648,21.569,21.2011,21.4525,6789900.0],["2010-01-21",21.5568,21.6058,20.8883,20.9067,6083600.0],["2010-01-22",20.8515,21.1213,20.3609,20.4283,7790200.0],["2010-01-25",20.4835,20.7718,20.275,20.3793,7778500.0],["2010-01-26",20.2382,20.5387,19.7844,20.2198,7594300.0],["2010-01-27",20.1646,20.2627,19.7415,19.9745,7685600.0],["2010-01-28",20.2505,20.2505,19.3244,19.7353,8173800.0],["2010-01-29",19.9868,20.1462,19.2447,19.4103,7342200.0],["2010-02-01",19.7353,20.1217,19.4409,20.0726,8348400.0],["2010-02-02",19.9009,19.9561,18.981,19.0055,19132100.0],["2010-02-03",19.1588,19.1588,18.5517,18.8706,11913000.0],["2010-02-04",18.7357,18.7357,17.9384,18.104,17654100.0],["2010-02-05",18.2757,18.3984,17.6011,18.2757,17160600.0],["2010-02-08",18.4106,18.4413,17.8035,17.8587,9602500.0],["2010-02-09",18.2635,18.5824,18.1899,18.3064,13913200.0],["2010-02-10",18.2021,18.2512,17.6686,18.0672,10885000.0],["2010-02-11",18.0917,18.3984,17.7851,18.1653,12973900.0],["2010-02-12",17.8832,18.0917,17.736,17.9078,13169400.0],["2010-02-16",18.3984,18.5456,18.2696,18.5149,11973900.0],["2010-02-17",18.5578,18.7479,18.38,18.4597,6930700.0],["2010-02-18",18.4229,18.705,18.3984,18.656,6791200.0],["2010-02-19",18.5701,18.9626,18.3984,18.8215,8308400.0],["2010-02-22",19.073,19.122,18.5149,18.5885,8803700.0],["2010-02-23",18.4658,18.4781,17.8342,17.9078,11293900.0],["2010-02-24",17.871,18.1347,17.7544,17.871,10261000.0],["2010-02-25",17.5398,17.7422,17.1963,17.6747,13209800.0],["2010-02-26",17.7851,17.8832,17.4662,17.7299,9394200.0],["2010-03-01",17.963,18.0365,17.7912,17.9875,6487900.0],["2010-03-02",18.2941,18.613,18.0917,18.3432,8028600.0],["2010-03-03",18.6711,18.9664,18.6403,18.8249,8539200.0],["2010-03-04",18.8864,19.0279,18.5726,18.8618,7788900.0],["2010-03-05",19.0771,19.2124,18.8556,18.9971,8636600.0],["2010-03-08",19.2555,19.4032,18.9848,19.1571,5080500.0],["2010-03-09",19.0279,19.0648,18.6957,18.8126,7974600.0],["2010-03-10",18.8495,19.0279,18.7387,18.9172,6308600.0],["2010-03-11",18.9172,19.0156,18.7634,19.0094,4808100.0],["2010-03-12",19.2555,19.3109,19.114,19.194,7709700.0],["2010-03-15",19.2617,19.2617,18.6465,18.7203,6106000.0],["2010-03-16",18.9295,19.0279,18.8064,19.0033,8214300.0],["2010-03-17",19.2063,19.7354,19.0956,19.5508,11808700.0],["2010-03-18",19.6062,19.7231,19.3109,19.5139,8830200.0],["2010-03-19",19.1017,19.6185,19.071,19.1017,8564100.0],["2010-03-22",18.8126,19.0156,18.6526,18.8802,6755300.0],["2010-03-23",18.8372,19.034,18.7449,19.0033,5293000.0],["2010-03-24",18.8249,18.8741,18.6588,18.7326,4678900.0],["2010-03-25",18.8802,19.0156,18.5296,18.548,7038000.0],["2010-03-26",18.5911,18.6834,18.3327,18.4558,7824500.0],["2010-03-29",18.708,19.2863,18.708,19.2494,8875600.0],["2010-03-30",19.317,19.9199,19.2801,19.8584,10741400.0],["2010-03-31",20.0553,20.2091,19.8522,20.0183,7743200.0],["2010-04-01",20.3813,21.0642,20.3813,20.9473,13814300.0],["2010-04-05",21.3226,21.6179,21.1872,21.6055,12891200.0],["2010-04-06",21.5994,21.9685,21.5502,21.5994,8648100.0],["2010-04-07",21.4456,21.5256,21.0457,21.1565,9568200.0],["2010-04-08",20.9165,21.7778,20.4244,21.6855,11784900.0],["2010-04-09",21.704,21.9624,21.5071,21.7163,10299900.0],["2010-04-12",21.5194,21.8332,21.4948,21.5686,5698600.0],["2010-04-13",21.1503,21.4517,21.0457,21.3964,8715600.0],["2010-04-14",21.6425,21.8885,21.4456,21.5871,6686300.0],["2010-04-15",21.5809,21.7163,21.3226,21.3718,4999600.0],["2010-04-16",21.1749,21.218,20.4121,20.4797,10288200.0],["2010-04-19",20.0061,20.6212,19.8153,20.6028,9270300.0],["2010-04-20",21.0642,21.3841,21.0211,21.1011,6691900.0],["2010-04-21",21.1995,21.2487,20.7689,20.9411,5294900.0],["2010-04-22",20.6705,21.0642,20.4244,20.8243,5915600.0],["2010-04-23",20.7996,21.3287,20.5905,21.261,5957200.0],["2010-04-26",21.2057,21.3964,21.0457,21.1072,4502400.0],["2010-04-27",20.8427,21.2487,20.4736,20.5413,7785800.0],["2010-04-28",20.7135,20.7935,20.3752,20.4982,8237400.0],["2010-04-29",20.7812,21.1934,20.7504,20.8796,7733500.0],["2010-04-30",20.9042,21.3472,20.8858,21.0211,10029000.0],["2010-05-03",21.4025,21.4025,20.8796,21.1072,8425200.0],["2010-05-04",20.9411,21.4702,20.5966,20.652,16482200.0],["2010-05-05",20.0737,20.0737,19.3293,19.4401,16026100.0],["2010-05-06",19.2924,19.5631,17.656,18.8556,15725300.0],["2010-05-07",18.8433,18.9602,18.0559,18.8126,16439600.0],["2010-05-10",20.0614,20.2275,19.3662,19.5877,12012000.0],["2010-05-11",19.4032,19.7415,19.2371,19.2555,9366500.0],["2010-05-12",19.3847,19.8646,19.3847,19.8153,9225600.0],["2010-05-13",19.8092,19.9876,19.5631,19.7046,6788400.0],["2010-05-14",19.3847,19.4155,18.8249,19.0648,8362800.0],["2010-05-17",19.0894,19.1817,18.1728,18.5849,10381900.0],["2010-05-18",19.1448,19.3416,18.5603,18.6096,10531500.0],["2010-05-19",18.3204,18.4619,17.816,18.4004,12922000.0],["2010-05-20",17.6929,17.7791,17.2192,17.5391,18047300.0],["2010-05-21",17.2069,18.1789,17.1639,18.0989,15055200.0],["2010-05-24",18.1113,18.1297,17.7483,17.7791,11346400.0],["2010-05-25",17.25,17.6376,17.0101,17.6006,12650400.0],["2010-05-26",18.062,18.2035,17.6376,17.6991,9312100.0],["2010-05-27",18.1728,18.9787,18.1482,18.9725,9842300.0],["2010-05-28",19.0094,19.194,18.5788,18.7388,8408800.0],["2010-06-01",18.9541,19.3478,18.5603,18.6157,12372800.0],["2010-06-02",18.8743,19.7137,18.8003,19.7014,9669700.0],["2010-06-03",19.8804,19.8804,19.2138,19.7199,8250700.0],["2010-06-04",19.1706,19.6952,18.7447,18.9175,8497100.0],["2010-06-07",18.8064,19.0163,18.4608,18.5225,7409000.0],["2010-06-08",18.7138,18.8373,18.288,18.7879,8672700.0],["2010-06-09",19.2076,19.5471,19.1336,19.2014,10449200.0],["2010-06-10",19.6952,20.0594,19.6767,20.01,7868100.0],["2010-06-11",19.7323,20.2939,19.6829,20.189,7230300.0],["2010-06-14",20.4667,20.7321,20.01,20.0594,6023800.0],["2010-06-15",20.2939,20.7506,20.2137,20.7383,6735400.0],["2010-06-16",20.5346,21.0716,20.5223,21.0222,7895800.0],["2010-06-17",20.9728,21.0346,20.6642,20.8803,7672700.0],["2010-06-18",20.8679,21.0778,20.7136,20.8803,6533800.0],["2010-06-21",21.1703,21.4604,20.6581,20.8,7847200.0],["2010-06-22",20.7506,20.8679,20.1458,20.2198,6086000.0],["2010-06-23",19.8865,20.3927,19.8063,20.2569,6126500.0],["2010-06-24",19.9236,20.1828,19.615,19.7137,6124400.0],["2010-06-25",19.9359,20.1273,19.4236,19.8804,9457700.0],["2010-06-28",19.8619,19.8804,19.5718,19.6458,4696600.0],["2010-06-29",19.1521,19.1768,18.3991,18.5534,7175600.0],["2010-06-30",18.5163,18.7262,18.1337,18.1707,7003400.0],["2010-07-01",18.1275,18.4176,17.6276,18.0041,7026900.0],["2010-07-02",18.183,18.5163,17.8744,18.0287,4940700.0],["2010-07-06",18.4299,18.6151,17.9979,18.2509,5156400.0],["2010-07-07",18.3867,19.1397,18.3867,19.1212,6105000.0],["2010-07-08",19.4854,19.6643,18.9669,19.4051,8261500.0],["2010-07-09",19.4545,19.8433,19.3496,19.7569,4921500.0],["2010-07-12",19.689,19.8742,19.5162,19.652,3502000.0],["2010-07-13",19.9421,20.0779,19.7569,19.7878,5488400.0],["2010-07-14",19.7322,19.8742,19.4792,19.6088,3972900.0],["2010-07-15",19.5841,19.6335,19.1521,19.5039,5155700.0],["2010-07-16",19.2879,19.294,18.7756,18.899,4211800.0],["2010-07-19",18.8928,19.1397,18.7694,19.0163,4268200.0],["2010-07-20",18.8311,19.5656,18.7447,19.5347,4582000.0],["2010-07-21",19.7446,19.7569,18.9546,19.1582,4733200.0],["2010-07-22",19.5162,19.8989,19.4175,19.8063,4468800.0],["2010-07-23",19.8742,19.8927,19.5471,19.8866,4673500.0],["2010-07-26",19.9421,20.2445,19.8248,20.189,3890900.0],["2010-07-27",20.3556,20.3741,19.8248,19.9668,3333300.0],["2010-07-28",19.8742,20.0347,19.5779,19.6397,5055400.0],["2010-07-29",20.0594,20.2816,19.7816,20.2075,6651700.0],["2010-07-30",20.0655,20.4667,19.8804,20.3371,4624300.0],["2010-08-02",20.6519,21.0469,20.6334,20.9173,4114500.0],["2010-08-03",20.7877,21.0901,20.6642,20.9667,4901500.0],["2010-08-04",20.9852,21.0839,20.7506,20.942,4089700.0],["2010-08-05",20.8247,20.9914,20.6519,20.7568,3242900.0],["2010-08-06",20.4482,20.6766,20.1766,20.5223,4420700.0],["2010-08-09",20.6519,20.6642,20.3556,20.6087,2158600.0],["2010-08-10",20.2075,20.8247,20.1828,20.7568,5249900.0],["2010-08-11",20.3248,20.3371,19.5409,19.7199,6135200.0],["2010-08-12",19.4236,19.689,19.2879,19.5224,3703400.0],["2010-08-13",19.5101,19.7384,19.4113,19.4977,2595700.0],["2010-08-16",19.3804,19.6211,19.2138,19.5718,3008000.0],["2010-08-17",19.9359,20.1334,19.6644,20.0038,3756900.0],["2010-08-18",20.0162,20.047,19.6952,19.9483,2967400.0],["2010-08-19",19.7878,19.9174,19.4977,19.5965,3646000.0],["2010-08-20",19.2447,19.3557,18.9052,19.2138,4823200.0],["2010-08-23",19.3187,19.5101,19.0903,19.0965,3721800.0],["2010-08-24",18.6274,18.8126,18.4238,18.6892,5783200.0],["2010-08-25",18.4916,18.6213,17.9917,18.5904,5809800.0],["2010-08-26",18.8126,19.0533,18.6151,18.7632,4108500.0],["2010-08-27",18.9237,19.2323,18.5225,19.1953,6496100.0],["2010-08-30",19.1459,19.3989,19.1089,19.1335,3658900.0],["2010-08-31",18.9669,19.1274,18.5349,18.6768,4885800.0],["2010-09-01",19.1065,19.8866,19.0879,19.8247,6067600.0],["2010-09-02",19.7442,19.9485,19.7071,19.8557,3781200.0],["2010-09-03",20.06,20.3076,20.06,20.1714,5389300.0],["2010-09-07",19.9857,20.06,19.7132,19.769,3864100.0],["2010-09-08",19.8804,20.0909,19.7875,19.8371,3552400.0],["2010-09-09",20.1652,20.481,20.0476,20.19,4844700.0],["2010-09-10",20.3633,20.4438,20.2271,20.3695,4933900.0],["2010-09-13",20.6481,20.741,20.4748,20.5924,3885800.0],["2010-09-14",20.5677,20.7039,20.3572,20.4314,3619500.0],["2010-09-15",20.2085,20.3324,20.0785,20.2581,3016000.0],["2010-09-16",20.1281,20.1652,19.6823,19.9671,4947600.0],["2010-09-17",20.0785,20.0971,19.7566,19.8742,4203900.0],["2010-09-20",19.8742,20.2581,19.7937,20.0909,3403300.0],["2010-09-21",20.1281,20.1343,19.6637,19.8247,5789000.0],["2010-09-22",19.9176,20.029,19.4223,19.478,4917700.0],["2010-09-23",19.2799,19.5275,19.0198,19.2922,7182600.0],["2010-09-24",19.6142,19.6575,19.3603,19.4346,5436700.0],["2010-09-27",19.5275,19.5708,19.3294,19.3603,3979100.0],["2010-09-28",19.187,19.5585,19.0632,19.5027,5494700.0],["2010-09-29",19.5337,19.8618,19.4532,19.8557,7158300.0],["2010-09-30",20.1714,20.2519,19.7875,20.1528,8275200.0],["2010-10-01",20.4067,20.6481,20.2767,20.6172,9879100.0],["2010-10-04",20.5677,20.7039,20.2086,20.3324,4316500.0],["2010-10-05",20.6296,21.2425,20.5243,21.1682,9376800.0],["2010-10-06",21.1806,21.292,21.032,21.1434,5951700.0],["2010-10-07",21.2239,21.2673,20.4934,20.7472,5346300.0],["2010-10-08",20.7101,21.4654,20.6358,21.4283,8738700.0],["2010-10-11",21.3973,21.5521,21.3044,21.4221,3445900.0],["2010-10-12",21.2859,21.5273,21.0815,21.5149,4428400.0],["2010-10-13",21.6821,21.9174,21.6697,21.7626,5664800.0],["2010-10-14",21.6821,21.7997,21.1744,21.3725,7451000.0],["2010-10-15",21.4592,21.5521,21.032,21.2487,6546800.0],["2010-10-18",21.0258,21.2982,21.001,21.1744,5095900.0],["2010-10-19",20.4253,20.7348,20.3386,20.6048,10836800.0],["2010-10-20",20.5862,20.9329,20.4748,20.7534,4212300.0],["2010-10-21",20.6853,20.8277,20.1838,20.3076,6020500.0],["2010-10-22",20.45,20.4748,20.0042,20.1962,4414900.0],["2010-10-25",20.45,20.6234,20.2581,20.32,5401900.0],["2010-10-26",20.1095,20.351,20.0104,20.1281,5089700.0],["2010-10-27",19.899,19.899,19.5213,19.5894,9124600.0],["2010-10-28",19.738,19.7999,19.577,19.6885,5108000.0],["2010-10-29",19.7442,19.8371,19.608,19.8185,3900400.0],["2010-11-01",20.2024,20.4191,20.029,20.1528,5864200.0],["2010-11-02",20.4129,20.4438,20.1466,20.3138,3793800.0],["2010-11-03",20.4005,20.4438,19.9361,20.2086,4887300.0],["2010-11-04",20.7534,22.1403,20.7534,21.9917,14676000.0],["2010-11-05",21.9235,22.4189,21.8678,22.0907,7378300.0],["2010-11-08",22.004,22.2765,21.7626,22.2579,4074000.0],["2010-11-09",22.4312,22.6603,21.9359,22.0598,6419300.0],["2010-11-10",22.1403,22.487,21.7316,22.4684,6217200.0],["2010-11-11",22.2455,22.295,22.004,22.2703,6764400.0],["2010-11-12",21.8493,22.0412,21.2549,21.4035,7355500.0],["2010-11-15",21.5583,21.6202,21.0506,21.0877,5496800.0],["2010-11-16",20.6977,20.7534,20.2086,20.3695,11422900.0],["2010-11-17",20.3819,20.8029,20.2457,20.3262,7006100.0],["2010-11-18",20.8401,21.2611,20.7596,21.1434,6920800.0],["2010-11-19",21.0382,21.4344,21.0382,21.4159,4578200.0],["2010-11-22",21.3354,21.4221,20.9144,21.2549,5694700.0],["2010-11-23",20.8586,20.9701,20.3757,20.5862,9481000.0],["2010-11-24",20.8834,21.193,20.7967,21.0382,6202200.0],["2010-11-26",20.7782,20.9267,20.6605,20.7658,1536500.0],["2010-11-29",20.7472,21.162,20.3881,21.0939,6336100.0],["2010-11-30",20.6791,21.0692,20.5057,20.8091,5525900.0],["2010-12-01",21.255,21.6275,21.2239,21.6027,6520800.0],["2010-12-02",21.7641,22.236,21.7517,22.0498,7285500.0],["2010-12-03",21.9566,22.4782,21.9132,22.4099,7407900.0],["2010-12-06",22.3292,22.3913,22.1181,22.1802,4809200.0],["2010-12-07",22.6148,22.975,22.441,22.4906,8020500.0],["2010-12-08",22.4844,22.7142,22.1056,22.1802,4874900.0],["2010-12-09",22.3975,22.4844,22.0932,22.2485,3895100.0],["2010-12-10",22.2795,22.4285,22.1677,22.2919,3399600.0],["2010-12-13",22.59,22.7825,22.4906,22.5651,4037400.0],["2010-12-14",22.5527,22.8694,22.3975,22.5341,3875200.0],["2010-12-15",22.4844,22.888,22.3975,22.7576,5403700.0],["2010-12-16",22.7576,22.7701,22.354,22.5217,5539900.0],["2010-12-17",22.5714,22.6272,22.1305,22.3602,7321100.0],["2010-12-20",22.4223,22.5652,22.2485,22.4161,4341100.0],["2010-12-21",22.5465,22.9005,22.4099,22.8818,3700700.0],["2010-12-22",23.0371,23.5524,22.9439,23.5028,6382400.0],["2010-12-23",23.3848,23.7325,23.2917,23.5897,4533500.0],["2010-12-27",23.5587,23.5959,22.8135,22.9874,3921900.0],["2010-12-28",23.1799,23.3103,23.0122,23.2171,2307000.0],["2010-12-29",23.5835,23.7511,23.4096,23.5462,3362200.0],["2010-12-30",23.5897,23.7822,23.4966,23.6953,3164700.0],["2010-12-31",23.6394,23.9002,23.5524,23.776,2261300.0],["2011-01-03",24.0927,24.6515,23.8753,24.1051,5412000.0],["2011-01-04",24.4404,24.6453,23.3351,23.6145,6384200.0],["2011-01-05",23.6021,23.9747,23.36,23.8443,4605600.0],["2011-01-06",23.8133,23.8754,23.0184,23.1178,5809700.0],["2011-01-07",23.3972,23.3972,22.7887,23.1613,5969100.0],["2011-01-10",23.1116,23.1799,22.6893,22.9998,4501600.0],["2011-01-11",23.1799,23.54,23.1302,23.5028,4982600.0],["2011-01-12",23.7946,23.894,23.658,23.7512,5302400.0],["2011-01-13",23.7698,24.1051,23.5214,24.0244,7492300.0],["2011-01-14",23.9499,24.1423,23.7325,24.074,4182800.0],["2011-01-18",24.043,24.4094,24.012,24.2355,3942700.0],["2011-01-19",24.3348,24.3907,23.5711,23.5835,6398400.0],["2011-01-20",23.2979,23.4966,22.9812,23.4593,6340300.0],["2011-01-21",23.6518,23.9188,23.6332,23.8319,5441300.0],["2011-01-24",23.7574,24.0803,23.4841,23.894,5183800.0],["2011-01-25",23.6146,23.6208,23.1116,23.4158,6924200.0],["2011-01-26",23.5959,24.4094,23.4966,24.3721,8420400.0],["2011-01-27",24.1982,24.3411,23.8878,24.0989,7121700.0],["2011-01-28",24.1548,25.3408,24.0802,24.8316,19405600.0],["2011-01-31",25.0613,25.8748,24.9371,25.7754,13532500.0],["2011-02-01",25.9617,26.179,25.5891,26.0735,10205100.0],["2011-02-02",26.6075,26.9428,26.0549,26.1728,9717500.0],["2011-02-03",26.5765,26.6882,25.9741,26.266,7172400.0],["2011-02-04",26.1356,26.3964,25.5084,25.5271,7126900.0],["2011-02-07",25.7133,25.732,25.2414,25.3283,7854100.0],["2011-02-08",25.1296,25.347,24.844,25.2414,8983500.0],["2011-02-09",25.1793,25.5829,25.0676,25.3221,5237000.0],["2011-02-10",25.1172,25.7133,25.0365,25.6574,5453500.0],["2011-02-11",25.6761,26.1232,25.3221,25.347,9810100.0],["2011-02-14",25.4712,26.1791,25.347,26.1294,7237200.0],["2011-02-15",26.179,26.384,25.9493,26.297,6280700.0],["2011-02-16",26.4026,27.6196,26.3778,27.3651,11640600.0],["2011-02-17",27.452,28.0605,27.1601,28.0481,9035900.0],["2011-02-18",28.135,28.3337,27.7687,27.8804,7637300.0],["2011-02-22",28.7622,29.141,27.9674,28.2592,14327500.0],["2011-02-23",28.4765,29.5694,28.3772,28.9298,19662900.0],["2011-02-24",29.4142,29.5073,27.6817,27.75,19450400.0],["2011-02-25",27.8556,28.5076,27.8183,28.4765,8438400.0],["2011-02-28",28.7249,29.2527,28.5635,29.1968,6903700.0],["2011-03-01",29.2713,29.4452,29.1161,29.1223,9612400.0],["2011-03-02",29.459,29.5959,29.1541,29.4403,9018400.0],["2011-03-03",29.2723,29.3719,28.9238,29.0856,10122200.0],["2011-03-04",29.3843,29.7141,29.2038,29.7017,8040600.0],["2011-03-07",29.9755,30.1995,29.0234,29.1665,8888600.0],["2011-03-08",29.1479,29.1479,27.9282,27.9531,9797700.0],["2011-03-09",28.314,28.37,27.5486,27.7477,7021600.0],["2011-03-10",27.0321,27.1192,26.2853,26.5467,11572800.0],["2011-03-11",25.8871,27.2997,25.6942,27.1379,8655500.0],["2011-03-14",26.6276,26.9761,26.2418,26.9014,6394400.0],["2011-03-15",25.3644,26.7458,25.047,26.5094,10805600.0],["2011-03-16",26.4658,27.3557,26.024,26.3911,10730700.0],["2011-03-17",27.1316,27.9033,26.7894,27.7415,9153700.0],["2011-03-18",27.9157,28.0837,27.0196,27.2436,9584100.0],["2011-03-21",27.9904,28.3824,27.7041,28.3451,8186100.0],["2011-03-22",28.2518,28.4322,28.0215,28.3638,6099100.0],["2011-03-23",28.314,28.4198,27.8162,27.9655,7404600.0],["2011-03-24",28.0651,28.1709,27.7353,27.9095,5114200.0],["2011-03-25",27.9095,28.3638,27.8722,27.9904,5242700.0],["2011-03-28",27.8473,28.0775,27.5735,27.5859,4292000.0],["2011-03-29",27.4926,27.7415,27.2997,27.5548,4658200.0],["2011-03-30",27.8286,28.1771,27.5859,27.7726,5407500.0],["2011-03-31",28.1397,28.314,27.8659,27.9033,4112000.0],["2011-04-01",28.1771,28.5256,28.0775,28.1771,4465400.0],["2011-04-04",28.314,28.3949,28.2082,28.2766,4287800.0],["2011-04-05",28.2829,28.5691,28.0277,28.1522,5663600.0],["2011-04-06",28.2144,28.3326,27.4739,27.7104,6658900.0],["2011-04-07",27.6046,28.1335,27.2561,28.0962,7688400.0],["2011-04-08",28.4509,29.1478,28.3949,29.0296,8089100.0],["2011-04-11",28.9114,28.986,28.1086,28.3326,7032700.0],["2011-04-12",27.8037,27.8286,26.7956,27.1814,9587900.0],["2011-04-13",27.5486,27.7228,27.0196,27.2561,5110900.0],["2011-04-14",26.8516,27.3681,26.6089,27.3183,5394000.0],["2011-04-15",27.1876,27.5299,27.0258,27.2499,4359900.0],["2011-04-18",26.6836,26.7271,26.0924,26.5467,5784300.0],["2011-04-19",26.6712,27.0756,26.5965,26.9325,4834800.0],["2011-04-20",27.5361,27.8722,27.4863,27.7353,4932900.0],["2011-04-21",27.9717,28.2455,27.7664,28.1584,4141600.0],["2011-04-25",28.2829,28.5007,27.8286,27.9344,4028000.0],["2011-04-26",27.8535,28.1086,27.6792,28.0402,3400000.0],["2011-04-27",28.1833,28.202,27.337,27.9157,5877600.0],["2011-04-28",27.729,28.1584,27.6979,28.0028,4303900.0],["2011-04-29",27.9593,28.6562,27.8473,28.65,6300000.0],["2011-05-02",28.65,29.2474,28.4509,28.7309,8111700.0],["2011-05-03",28.4695,28.4695,26.8205,27.1876,12126600.0],["2011-05-04",27.3059,27.4179,26.3538,27.113,9596700.0],["2011-05-05",26.5031,26.6525,25.3768,25.4826,17291500.0],["2011-05-06",25.8871,26.5342,25.5012,25.8248,8635400.0],["2011-05-09",26.1795,26.4036,25.7875,26.248,5858100.0],["2011-05-10",26.4222,26.696,26.1298,26.3476,6218000.0],["2011-05-11",26.2604,26.2604,25.1714,25.4017,7564900.0],["2011-05-12",25.1465,25.4204,24.7047,25.1092,9928100.0],["2011-05-13",25.2026,25.3021,24.6114,24.8105,7074500.0],["2011-05-16",24.6861,25.3581,24.5305,24.6176,6590600.0],["2011-05-17",24.518,24.7607,24.1322,24.6923,8424700.0],["2011-05-18",24.9163,25.4888,24.767,25.3395,6122500.0],["2011-05-19",25.5386,25.6631,25.0843,25.4515,4637800.0],["2011-05-20",25.2026,25.6755,25.0283,25.3208,6566500.0],["2011-05-23",24.462,24.7545,24.1198,24.6861,5396600.0],["2011-05-24",25.103,25.5386,24.8665,25.2274,6291100.0],["2011-05-25",25.0221,25.8186,24.9723,25.6693,4617400.0],["2011-05-26",25.5759,26.1546,25.5012,26.1111,6580900.0],["2011-05-27",26.3413,26.64,25.9493,25.9804,5010700.0],["2011-05-31",26.6027,26.7583,25.7688,26.0737,6329000.0],["2011-06-01",26.1212,26.1773,25.0292,25.0978,6143400.0],["2011-06-02",25.1103,25.3287,24.6672,25.0416,5172700.0],["2011-06-03",24.5861,25.5408,24.3739,25.2164,5474600.0],["2011-06-06",25.0853,25.3412,24.4925,24.6485,5431500.0],["2011-06-07",24.8482,25.1165,24.6235,24.8232,4504800.0],["2011-06-08",24.6298,25.2663,24.6235,24.8357,5785600.0],["2011-06-09",25.0042,25.1664,24.817,24.9106,5846400.0],["2011-06-10",24.7234,24.7359,24.0869,24.2491,6467500.0],["2011-06-13",24.1618,24.4551,23.6501,24.0682,5530000.0],["2011-06-14",24.4176,24.9605,24.349,24.6922,5128700.0],["2011-06-15",24.3677,24.5986,23.5877,23.8373,8136900.0],["2011-06-16",23.7187,24.1493,23.544,23.8498,6255200.0],["2011-06-17",23.8935,24.1867,23.5627,23.7063,6184600.0],["2011-06-20",23.5378,23.725,23.388,23.5378,5920100.0],["2011-06-21",23.7749,24.2803,23.675,24.037,5546800.0],["2011-06-22",23.9184,24.4675,23.8997,24.0495,4947100.0],["2011-06-23",23.4879,23.8248,23.0573,23.7811,6973800.0],["2011-06-24",23.6314,23.6563,23.3381,23.363,4819000.0],["2011-06-27",23.2445,23.4379,23.0448,23.3568,5284900.0],["2011-06-28",23.5877,24.0931,23.5502,23.856,7087500.0],["2011-06-29",24.2055,24.3427,23.7624,24.1306,8063100.0],["2011-06-30",24.3615,24.5424,24.2242,24.3989,7034700.0],["2011-07-01",24.3427,24.817,23.9621,24.7359,4329700.0],["2011-07-05",25.1976,25.5159,25.0104,25.1789,8425800.0],["2011-07-06",25.0978,25.1477,24.792,24.9792,4388500.0],["2011-07-07",25.5221,25.7093,25.3661,25.5096,5469500.0],["2011-07-08",25.1914,25.6594,25.0292,25.5159,6605200.0],["2011-07-11",25.1165,25.3037,24.4925,24.686,5241000.0],["2011-07-12",24.4738,24.8669,24.3739,24.4987,5913700.0],["2011-07-13",24.6548,25.2975,24.5612,24.7608,6511300.0],["2011-07-14",25.0916,25.1352,24.3552,24.4301,5783200.0],["2011-07-15",24.792,24.9418,24.6922,24.8669,4246700.0],["2011-07-18",24.6235,24.7608,24.2179,24.4301,3919300.0],["2011-07-19",24.8669,25.3848,24.7983,25.1727,5708600.0],["2011-07-20",25.4472,25.5596,25.1976,25.2101,5629300.0],["2011-07-21",25.3911,26.0712,25.3224,25.8965,6273300.0],["2011-07-22",25.8591,25.9652,25.6906,25.7717,4654000.0],["2011-07-25",25.6095,26.1025,25.5096,26.0026,4726800.0],["2011-07-26",26.1337,26.1337,25.6906,25.909,4571500.0],["2011-07-27",25.6095,25.753,24.8794,25.129,5624400.0],["2011-07-28",24.8045,24.8919,24.2117,24.3115,7406300.0],["2011-07-29",24.0183,24.168,23.6875,23.8498,6471100.0],["2011-08-01",24.7671,24.7671,23.6002,23.8435,5162200.0],["2011-08-02",23.7998,23.8373,22.9013,22.92,7981200.0],["2011-08-03",22.9637,22.9761,22.0776,22.4645,13451100.0],["2011-08-04",22.0401,22.0963,20.9793,21.0729,13061500.0],["2011-08-05",21.2664,21.3537,19.6751,20.6049,15905100.0],["2011-08-08",19.1821,19.7812,18.7641,18.8826,17317200.0],["2011-08-09",19.2882,19.7375,18.4458,19.7126,15142000.0],["2011-08-10",19.8561,20.1743,19.1198,19.5316,15360000.0],["2011-08-11",19.619,20.4551,19.2321,20.3054,11423800.0],["2011-08-12",20.7734,20.842,19.931,20.062,8701300.0],["2011-08-15",20.4489,20.7422,20.3428,20.6735,5639300.0],["2011-08-16",20.4364,20.4676,20.0995,20.2492,6783900.0],["2011-08-17",20.6236,20.7859,20.1431,20.1743,7566800.0],["2011-08-18",19.594,19.594,18.5519,18.7578,9204000.0],["2011-08-19",18.5893,19.2633,18.3709,18.4583,9415300.0],["2011-08-22",19.0012,19.0074,18.0964,18.1837,11931100.0],["2011-08-23",18.3897,19.0324,18.1525,19.0074,10298300.0],["2011-08-24",19.0262,19.3444,18.8514,19.1634,6810300.0],["2011-08-25",19.4255,19.5254,18.6268,18.7017,6787300.0],["2011-08-26",18.5207,19.0511,18.3023,18.9138,5630000.0],["2011-08-29",19.4318,19.5254,19.1135,19.5191,3540400.0],["2011-08-30",19.463,19.8998,19.2633,19.8062,5633000.0],["2011-08-31",19.9996,20.243,19.5815,19.906,7357500.0],["2011-09-01",20.045,20.283,19.8697,19.9323,5906200.0],["2011-09-02",19.3687,19.4439,18.993,19.0932,4816400.0],["2011-09-06",18.4732,18.5672,18.1664,18.5609,9150500.0],["2011-09-07",18.8803,19.3249,18.7676,19.3124,5668400.0],["2011-09-08",19.1996,19.5942,19.112,19.256,6248500.0],["2011-09-09",18.8302,19.0243,18.3981,18.5233,5930400.0],["2011-09-12",18.2415,18.3981,17.6091,18.0286,9488300.0],["2011-09-13",18.1789,18.2666,17.8721,18.1288,9740000.0],["2011-09-14",18.2102,18.8991,17.966,18.5985,6790800.0],["2011-09-15",18.9554,19.0619,18.6548,19.0306,5216400.0],["2011-09-16",19.1495,19.2247,18.8051,19.0055,5698500.0],["2011-09-19",18.5546,18.7362,18.1914,18.586,6674600.0],["2011-09-20",18.6047,18.9304,18.1914,18.204,6982200.0],["2011-09-21",18.1727,18.3104,17.4838,17.5026,8400600.0],["2011-09-22",16.4819,16.4819,15.6615,15.9809,17115000.0],["2011-09-23",15.7054,16.1625,15.6177,16.0248,6997800.0],["2011-09-26",16.1375,16.8013,15.6678,16.7637,8310500.0],["2011-09-27",17.465,17.941,17.3022,17.3836,10094700.0],["2011-09-28",17.3774,17.5026,16.3379,16.4005,9302100.0],["2011-09-29",16.8263,16.9703,16.2439,16.7198,10389900.0],["2011-09-30",16.2815,16.5195,15.8932,15.9308,9071200.0],["2011-10-03",15.7555,15.7555,14.9539,15.0291,11172200.0],["2011-10-04",14.6158,15.1355,14.1211,15.1042,14900000.0],["2011-10-05",15.2921,16.6885,15.0854,16.5445,12784000.0],["2011-10-06",16.4568,17.3273,16.3942,17.3147,9711400.0],["2011-10-07",17.5778,17.6842,16.8639,16.939,10945600.0],["2011-10-10",17.5277,17.8345,17.3335,17.6279,3681800.0],["2011-10-11",17.3962,17.7218,17.2333,17.584,6206700.0],["2011-10-12",17.9159,18.4795,17.7468,18.204,7865700.0],["2011-10-13",18.0349,18.0725,17.6153,17.8721,6412600.0],["2011-10-14",18.4044,19.018,18.4044,19.0055,7120900.0],["2011-10-17",18.8865,18.9053,18.1288,18.2228,5826500.0],["2011-10-18",18.1038,19.0431,17.8345,18.874,8852100.0],["2011-10-19",18.9241,19.0494,18.348,18.4419,8477000.0],["2011-10-20",18.3543,18.7488,17.9785,18.4795,7054100.0],["2011-10-21",18.8552,18.9993,18.5985,18.8364,6447100.0],["2011-10-24",18.9366,19.757,18.8803,19.6881,7487700.0],["2011-10-25",19.7945,19.8259,19.137,19.1871,8725900.0],["2011-10-26",19.4063,19.6568,19.0243,19.5002,7149600.0],["2011-10-27",20.402,20.9155,20.3519,20.7088,11570200.0],["2011-10-28",20.3769,20.8591,20.3268,20.8591,7246000.0],["2011-10-31",20.4646,20.521,19.9636,19.9824,6879500.0],["2011-11-01",18.5734,19.3437,18.2854,19.0493,10542500.0],["2011-11-02",19.5253,19.7131,19.231,19.6067,8728700.0],["2011-11-03",20.1139,20.665,19.8885,20.6149,9545600.0],["2011-11-04",20.2767,20.3957,19.926,20.3143,5463400.0],["2011-11-07",20.3769,20.8341,20.283,20.6086,6352200.0],["2011-11-08",20.8027,20.8278,20.3894,20.6838,6403600.0],["2011-11-09",19.7194,20.0262,19.2685,19.2873,9157800.0],["2011-11-10",19.6881,19.8509,18.9241,19.4626,7567900.0],["2011-11-11",19.7069,20.0763,19.6255,20.0012,4411400.0],["2011-11-14",19.8446,20.0701,19.7194,20.0075,4715900.0],["2011-11-15",19.8071,19.9824,19.638,19.782,6698800.0],["2011-11-16",19.757,20.5836,19.7069,20.0325,8534100.0],["2011-11-17",20.0576,20.3769,19.2247,19.4,8548200.0],["2011-11-18",19.7069,19.7945,19.137,19.1996,5343300.0],["2011-11-21",18.7863,18.8051,18.1539,18.7049,5864100.0],["2011-11-22",18.7362,18.7989,18.2353,18.3543,5868800.0],["2011-11-23",18.0537,18.0662,17.3147,17.3273,8620100.0],["2011-11-25",17.1331,17.4087,16.9453,16.9453,4097500.0],["2011-11-28",17.8783,17.8783,17.3774,17.5214,6117000.0],["2011-11-29",17.6028,18.0349,17.4776,17.847,5144000.0],["2011-11-30",18.8446,19.3851,18.4423,18.8697,12053600.0],["2011-12-01",18.8697,19.1463,18.7126,18.9263,6144600.0],["2011-12-02",19.228,19.2594,18.9326,18.9954,4944800.0],["2011-12-05",19.3663,19.7686,19.1589,19.2783,5449400.0],["2011-12-06",19.2343,19.4983,18.9954,19.2594,5789600.0],["2011-12-07",19.184,19.184,18.6308,18.9766,7039800.0],["2011-12-08",18.744,18.9389,18.0589,18.1154,8662400.0],["2011-12-09",18.1971,18.524,18.1594,18.4109,4380000.0],["2011-12-12",17.7949,17.9709,17.4491,17.7697,5216000.0],["2011-12-13",17.9771,18.3291,17.468,17.6566,5122000.0],["2011-12-14",17.2543,17.3486,16.808,16.9966,8406400.0],["2011-12-15",17.3297,17.3674,16.6949,16.7263,7516000.0],["2011-12-16",16.764,16.9651,16.6383,16.8834,7534200.0],["2011-12-19",17.0091,17.072,16.5314,16.6257,7862900.0],["2011-12-20",17.16,17.3611,17.0531,17.0971,6254600.0],["2011-12-21",17.1411,17.204,16.7703,17.1914,6759300.0],["2011-12-22",17.292,17.8263,17.2606,17.7697,5874900.0],["2011-12-23",17.9457,18.0463,17.7886,18.0337,3653300.0],["2011-12-27",17.9834,18.1406,17.9457,18.0274,2489700.0],["2011-12-28",18.0463,18.1343,17.4743,17.5246,3919900.0],["2011-12-29",17.5874,17.9771,17.5309,17.9457,3779500.0],["2011-12-30",17.8137,18.1971,17.7949,18.1217,3316300.0],["2012-01-03",18.7126,19.36,18.7063,19.272,6810400.0],["2012-01-04",19.1589,19.5926,19.0206,19.5046,6783100.0],["2012-01-05",19.3914,19.4983,19.1274,19.3851,3930400.0],["2012-01-06",19.4417,19.4794,19.0457,19.3034,3839700.0],["2012-01-09",19.2971,19.6051,19.1337,19.5989,4917300.0],["2012-01-10",19.976,20.3594,19.9697,20.2777,7459700.0],["2012-01-11",20.1583,20.3217,20.0514,20.1897,4463700.0],["2012-01-12",20.3029,20.4663,20.0577,20.1331,7080700.0],["2012-01-13",19.8629,20.0829,19.6869,20.0451,4017700.0],["2012-01-17",20.5229,20.6737,20.3846,20.592,5306200.0],["2012-01-18",20.6234,21.1577,20.5669,21.1326,5744800.0],["2012-01-19",21.428,21.4971,21.0131,21.0949,4603700.0],["2012-01-20",20.8686,21.1577,20.7931,20.9628,4141600.0],["2012-01-23",21.0823,21.4406,21.0257,21.3714,6024400.0],["2012-01-24",21.1074,21.3463,21.0131,21.2143,3528200.0],["2012-01-25",21.076,21.6166,20.9503,21.5411,6686700.0],["2012-01-26",21.7423,21.8931,21.4343,21.5663,8203800.0],["2012-01-27",21.4217,21.824,21.4217,21.6983,5056300.0],["2012-01-30",21.296,21.6166,21.1389,21.516,3500500.0],["2012-01-31",21.8868,21.9497,21.2897,21.6857,6780000.0],["2012-02-01",21.8491,22.0063,21.5286,21.6669,7358100.0],["2012-02-02",21.7109,22.0,21.4909,21.5726,6480500.0],["2012-02-03",21.6857,22.0817,21.5789,22.0566,5741200.0],["2012-02-06",21.8177,22.0943,21.7549,22.0691,3835600.0],["2012-02-07",21.9623,22.0,21.4594,21.8491,4895200.0],["2012-02-08",21.912,22.0566,21.7046,21.8743,3549600.0],["2012-02-09",21.868,21.956,21.648,21.7926,3473300.0],["2012-02-10",21.4091,21.5474,21.1074,21.2457,5528800.0],["2012-02-13",21.5223,21.5914,21.2017,21.2709,4512600.0],["2012-02-14",21.2394,21.428,20.9943,21.2394,5548300.0],["2012-02-15",21.3651,21.7234,21.3337,21.5097,3927800.0],["2012-02-16",21.3903,21.692,21.2457,21.5789,4801900.0],["2012-02-17",21.824,21.8554,21.3463,21.5537,6287200.0],["2012-02-21",21.8366,22.0817,21.7674,21.9246,5437400.0],["2012-02-22",21.8994,22.4274,21.8743,22.3771,4420700.0],["2012-02-23",22.4589,23.0246,22.2954,22.9366,7104200.0],["2012-02-24",23.0874,23.4897,22.9743,23.232,7573100.0],["2012-02-27",23.0057,23.1126,22.66,22.6914,6310000.0],["2012-02-28",22.6726,23.0497,22.6663,22.9114,4336900.0],["2012-02-29",23.144,23.2634,22.5154,22.5909,5734800.0],["2012-03-01",22.6672,22.9887,22.5221,22.9383,6502400.0],["2012-03-02",22.8374,22.9004,22.4402,22.5978,3517900.0],["2012-03-05",22.5032,22.5095,21.9799,22.0997,5858500.0],["2012-03-06",21.4755,21.5322,20.7567,21.0215,7826400.0],["2012-03-07",21.0972,21.507,20.9711,21.3115,5222300.0],["2012-03-08",21.589,21.9547,21.3935,21.7781,4911600.0],["2012-03-09",21.9168,22.0114,21.6646,21.7718,3806900.0],["2012-03-12",21.5511,21.6962,21.0782,21.1224,4415700.0],["2012-03-13",21.1917,21.6898,21.1287,21.6772,3939400.0],["2012-03-14",21.2611,21.4439,20.6369,20.7819,7815600.0],["2012-03-15",20.8071,21.1665,20.6621,20.9332,4431900.0],["2012-03-16",21.0404,21.2422,20.9647,21.0215,4549900.0],["2012-03-19",21.0719,21.507,20.9458,21.3935,4216900.0],["2012-03-20",21.1098,21.1476,20.8513,20.99,3998300.0],["2012-03-21",21.1476,21.1476,20.8008,21.0467,3577600.0],["2012-03-22",20.6117,20.7756,20.2901,20.4036,5039400.0],["2012-03-23",20.4919,20.7567,20.4162,20.6936,3597500.0],["2012-03-26",20.9648,21.1161,20.8891,21.0656,3130600.0],["2012-03-27",21.1098,21.1224,20.7567,20.8071,2818800.0],["2012-03-28",20.6747,20.7567,20.4162,20.4982,4735800.0],["2012-03-29",20.3153,20.5297,20.0064,20.5171,4423100.0],["2012-03-30",20.6495,20.681,20.2523,20.618,3230000.0],["2012-04-02",20.5486,21.1791,20.4856,21.0656,4394800.0],["2012-04-03",20.9647,21.0215,20.6999,20.8323,4187300.0],["2012-04-04",20.4414,20.7315,19.5713,19.7857,9647900.0],["2012-04-05",19.7415,19.8613,19.1488,19.3128,8620800.0],["2012-04-09",18.9723,19.4515,18.9156,19.1804,3643400.0],["2012-04-10",19.2119,19.2939,18.4679,18.6129,5880000.0],["2012-04-11",18.8966,19.0984,18.7642,18.8903,4831300.0],["2012-04-12",19.0164,19.6785,18.8588,19.6028,5661200.0],["2012-04-13",19.5461,19.5461,19.1993,19.2497,5060800.0],["2012-04-16",19.4137,19.5965,19.2119,19.4137,5850400.0],["2012-04-17",19.8235,20.2964,19.7226,19.9748,5982900.0],["2012-04-18",19.7983,20.0631,19.6028,19.8866,3823400.0],["2012-04-19",19.8739,20.1766,19.7352,19.9181,3674200.0],["2012-04-20",20.1577,20.2396,19.628,19.6722,5415100.0],["2012-04-23",19.3317,19.7983,19.1425,19.7289,4760300.0],["2012-04-24",19.7605,20.0127,19.6722,19.8046,3699300.0],["2012-04-25",20.0694,20.2144,19.7352,20.1766,5060100.0],["2012-04-26",20.019,20.309,19.9748,20.1703,3856700.0],["2012-04-27",20.1703,20.3531,19.9874,20.3468,4010800.0],["2012-04-30",20.2333,20.9332,20.2144,20.8323,5530000.0],["2012-05-01",21.1098,21.2926,20.9837,21.0719,4731900.0],["2012-05-02",20.8828,20.9458,20.4982,20.6117,4066600.0],["2012-05-03",20.6243,20.6621,19.9244,19.9244,5963500.0],["2012-05-04",19.5524,19.7163,18.9723,19.1362,7430100.0],["2012-05-07",18.9282,19.2371,18.8525,19.1678,5164200.0],["2012-05-08",18.8777,19.0038,18.4679,18.7895,7437600.0],["2012-05-09",18.3607,18.7012,18.1148,18.3166,6117700.0],["2012-05-10",18.5372,18.7768,18.3607,18.4174,5449400.0],["2012-05-11",18.2409,18.6571,18.0391,18.0959,6878900.0],["2012-05-14",17.6987,17.8878,17.541,17.6104,6732900.0],["2012-05-15",17.6608,17.7554,17.2699,17.333,6379600.0],["2012-05-16",17.333,17.705,17.0429,17.106,6366700.0],["2012-05-17",17.251,17.3077,16.961,17.0303,4958800.0],["2012-05-18",17.2699,17.3267,16.8412,16.9357,5233800.0],["2012-05-21",16.9988,17.6104,16.9925,17.5789,3571100.0],["2012-05-22",17.4338,17.85,17.2258,17.4969,5951800.0],["2012-05-23",17.2447,17.5852,16.8412,17.5852,5134800.0],["2012-05-24",17.8311,17.8311,17.2321,17.5284,4599000.0],["2012-05-25",17.4275,17.768,17.3582,17.6734,3235900.0],["2012-05-29",17.8752,18.3544,17.8374,17.9887,3990200.0],["2012-05-30",17.4528,17.5347,17.1879,17.2321,5675400.0],["2012-05-31",17.3822,17.4646,16.8058,17.0972,8905000.0],["2012-06-01",16.6601,16.9578,16.47,16.7297,5737200.0],["2012-06-04",16.7994,16.8944,16.4383,16.8628,6309600.0],["2012-06-05",16.9261,17.4075,16.8438,17.2745,4938700.0],["2012-06-06",17.6356,18.041,17.5659,18.0347,4831600.0],["2012-06-07",18.4654,18.5098,17.9903,18.0537,7160900.0],["2012-06-08",17.6229,18.0537,17.5279,17.9207,4424400.0],["2012-06-11",18.2184,18.231,17.3379,17.3695,3884700.0],["2012-06-12",17.6039,17.8826,17.3632,17.8636,4345700.0],["2012-06-13",17.6989,18.1107,17.5786,17.7686,4316600.0],["2012-06-14",17.87,17.9777,17.6039,17.6609,4859400.0],["2012-06-15",17.775,18.0663,17.7179,17.9903,3992500.0],["2012-06-18",17.7369,18.3197,17.6293,18.1044,5190200.0],["2012-06-19",18.3324,18.8392,18.3197,18.7758,4964200.0],["2012-06-20",18.7695,18.8202,18.2184,18.4084,5317200.0],["2012-06-21",18.212,18.3387,17.0338,17.0465,7268200.0],["2012-06-22",17.2618,17.5026,17.1415,17.4456,3529600.0],["2012-06-25",17.0718,17.1668,16.9134,17.0781,3511900.0],["2012-06-26",17.1288,17.2492,16.9705,17.1352,3244200.0],["2012-06-27",17.2112,17.4772,17.0908,17.4392,3061900.0],["2012-06-28",17.2365,17.3569,16.9578,17.3315,3909600.0],["2012-06-29",18.1044,18.3451,18.06,18.3387,5950300.0],["2012-07-02",18.3387,18.3704,17.9587,18.3451,2207100.0],["2012-07-03",18.6175,19.3016,18.5604,19.1939,5606500.0],["2012-07-05",19.2509,19.3079,18.9469,18.9975,4056700.0],["2012-07-06",18.5794,18.6618,18.1614,18.2627,5736900.0],["2012-07-09",18.1867,18.2881,17.965,18.1107,3586600.0],["2012-07-10",18.2627,18.4338,17.6103,17.7876,4883600.0],["2012-07-11",17.851,18.2944,17.8383,18.1677,4587000.0],["2012-07-12",17.8383,18.079,17.7686,17.946,4801200.0],["2012-07-13",18.0854,18.4528,18.041,18.3767,3337500.0],["2012-07-16",18.3451,18.6555,18.2184,18.5668,2503800.0],["2012-07-17",18.7252,18.8265,18.3577,18.7632,4146800.0],["2012-07-18",18.6808,19.0292,18.6428,18.9405,5294800.0],["2012-07-19",19.0799,19.4029,19.0735,19.2192,5647300.0],["2012-07-20",18.9342,19.0925,18.8582,19.0482,4331900.0],["2012-07-23",18.5478,18.9849,18.0537,18.8645,7118700.0],["2012-07-24",18.8138,18.9469,18.3134,18.4718,5841300.0],["2012-07-25",18.7568,19.2636,18.5478,19.2636,7478800.0],["2012-07-26",19.5803,20.0554,19.5486,19.9731,6598800.0],["2012-07-27",20.1188,20.2265,19.821,20.0808,5215800.0],["2012-07-30",19.9857,20.0427,19.7387,19.859,3450000.0],["2012-07-31",19.7767,19.9097,19.3079,19.3459,3730800.0],["2012-08-01",19.5233,19.7514,19.3016,19.4093,3633500.0],["2012-08-02",19.1432,19.498,18.9405,19.2319,4206700.0],["2012-08-03",19.7514,20.1441,19.726,20.0047,4172500.0],["2012-08-06",19.9921,20.2708,19.9541,20.1251,2169400.0],["2012-08-07",20.3278,20.6065,20.3025,20.4418,3674500.0],["2012-08-08",20.2898,20.4482,20.1188,20.2328,2636700.0],["2012-08-09",20.1568,20.4988,20.1568,20.3721,2650600.0],["2012-08-10",20.1948,20.3532,20.0744,20.3025,2525400.0],["2012-08-13",20.3975,20.4862,20.0301,20.1441,2375200.0],["2012-08-14",20.2518,20.3531,20.1314,20.1884,1806200.0],["2012-08-15",20.0934,20.4228,19.9477,20.3595,1995900.0],["2012-08-16",20.4165,20.5685,20.3595,20.5559,3124200.0],["2012-08-17",20.6635,20.7586,20.5939,20.7459,2825000.0],["2012-08-20",20.6825,20.8092,20.5178,20.6635,3223200.0],["2012-08-21",20.8282,20.9359,20.5305,20.5749,3596900.0],["2012-08-22",20.4418,20.4545,20.0174,20.2771,3117400.0],["2012-08-23",20.2075,20.2455,19.8274,19.9034,2823500.0],["2012-08-24",19.8527,20.2961,19.783,20.1061,2096600.0],["2012-08-27",20.0934,20.2518,20.0174,20.0744,1452300.0],["2012-08-28",20.1441,20.3468,20.1188,20.1631,2391900.0],["2012-08-29",20.1504,20.2201,19.8654,19.9224,2356400.0],["2012-08-30",19.9676,19.9676,19.5604,19.6813,2362100.0],["2012-08-31",19.9103,20.1011,19.6241,19.8976,4361200.0],["2012-09-04",19.9294,20.1966,19.6559,20.0948,4646800.0],["2012-09-05",20.0184,20.1838,19.9548,20.1457,3042300.0],["2012-09-06",20.3683,20.8009,20.3683,20.5973,4227000.0],["2012-09-07",20.7881,21.208,20.7754,21.1952,4836700.0],["2012-09-10",20.9853,21.3797,20.9853,21.1571,3552600.0],["2012-09-11",21.2271,21.5069,21.2271,21.297,2342000.0],["2012-09-12",21.4497,21.4624,21.1825,21.2334,2613500.0],["2012-09-13",21.3098,21.9522,21.1698,21.7805,4481400.0],["2012-09-14",21.9904,22.741,21.9459,22.4611,6614800.0],["2012-09-17",22.3848,22.7855,22.1176,22.1876,4430300.0],["2012-09-18",22.0604,22.2703,21.7996,21.9013,3485200.0],["2012-09-19",21.8568,21.8568,21.3479,21.4433,5912200.0],["2012-09-20",21.1316,21.596,21.0871,21.5578,3232900.0],["2012-09-21",21.7359,21.8886,21.5069,21.5197,4491100.0],["2012-09-24",21.2525,21.5133,21.2016,21.2907,4242400.0],["2012-09-25",21.4624,21.4624,20.7881,20.8645,5718600.0],["2012-09-26",20.6355,20.7945,20.4701,20.6673,5236000.0],["2012-09-27",20.8899,21.1316,20.8454,21.0553,3765700.0],["2012-09-28",21.0044,21.0235,20.7563,20.8963,4793200.0],["2012-10-01",21.0617,21.4052,21.0617,21.1253,3800900.0],["2012-10-02",21.2716,21.3924,21.0426,21.2716,4759300.0],["2012-10-03",21.1953,21.2334,20.9981,21.0744,5787100.0],["2012-10-04",21.2779,21.6278,21.2652,21.5197,6330200.0],["2012-10-05",21.6405,21.7296,21.3034,21.4306,4486100.0],["2012-10-08",21.1889,21.3797,21.0489,21.1571,2931200.0],["2012-10-09",21.2461,21.4052,21.1444,21.2589,4160100.0],["2012-10-10",21.138,21.2461,20.8454,20.9217,4867600.0],["2012-10-11",21.1571,21.2143,20.979,21.0235,4916800.0],["2012-10-12",21.0235,21.138,20.8899,20.979,3273500.0],["2012-10-15",20.9599,21.1189,20.8772,21.0044,2891600.0],["2012-10-16",21.0171,21.3988,20.9917,21.3479,4497500.0],["2012-10-17",21.4243,21.8377,21.367,21.8377,3204500.0],["2012-10-18",21.6596,22.0286,21.6215,21.8314,3557500.0],["2012-10-19",21.8504,21.9204,21.5197,21.6215,4670200.0],["2012-10-22",21.4306,21.6978,21.1952,21.3479,3565500.0],["2012-10-23",21.1126,21.1126,20.7118,20.909,5675900.0],["2012-10-24",21.0426,21.1634,20.8899,20.9344,3614700.0],["2012-10-25",21.2779,21.3988,21.1126,21.2016,3590200.0],["2012-10-26",21.1062,21.3288,21.0744,21.1126,2478400.0],["2012-10-31",21.2652,21.4688,21.1062,21.3861,5061700.0],["2012-11-01",21.6533,22.213,21.6342,22.124,5423600.0],["2012-11-02",22.2639,22.3784,21.9968,22.1558,5589000.0],["2012-11-05",21.9331,22.1494,21.8314,21.9904,2941300.0],["2012-11-06",22.0794,22.2003,21.8886,22.1558,2360500.0],["2012-11-07",21.7996,21.8059,21.3034,21.4879,4623500.0],["2012-11-08",21.4879,21.6723,21.1634,21.1634,3685500.0],["2012-11-09",21.0171,21.2779,20.8963,21.1126,3015900.0],["2012-11-12",21.2016,21.2907,21.1189,21.2271,2078100.0],["2012-11-13",20.9154,21.1126,20.6418,20.6609,5535000.0],["2012-11-14",20.7436,20.8263,20.1329,20.1838,4236100.0],["2012-11-15",19.9612,20.3683,19.9294,20.1139,5110800.0],["2012-11-16",20.1266,20.1902,19.8276,20.0184,4653500.0],["2012-11-19",20.5591,20.8772,20.5083,20.8072,5893900.0],["2012-11-20",20.6991,21.0108,20.6673,20.9726,3583900.0],["2012-11-21",20.9535,21.2589,20.9217,21.1762,2481300.0],["2012-11-23",21.2589,21.5833,21.2143,21.5769,1633800.0],["2012-11-26",21.297,21.3861,21.1762,21.3352,2725900.0],["2012-11-27",21.3924,21.4688,20.9408,21.0426,4351300.0],["2012-11-28",20.7436,20.9726,20.6037,20.9662,5580100.0],["2012-11-29",21.2607,21.3629,21.0818,21.1266,3652000.0],["2012-11-30",21.0882,21.2543,20.7434,20.8264,3355600.0],["2012-12-03",20.9413,21.0052,20.7242,20.7434,2938400.0],["2012-12-04",20.6029,20.8903,20.5134,20.7242,3542600.0],["2012-12-05",20.8072,21.1649,20.7178,21.0563,3057400.0],["2012-12-06",20.903,21.1713,20.7689,20.9413,3528100.0],["2012-12-07",21.1393,21.1904,20.7561,20.7561,3452800.0],["2012-12-10",20.8328,21.0244,20.6603,20.7497,2337000.0],["2012-12-11",20.82,20.8455,20.6987,20.7753,2687500.0],["2012-12-12",20.8392,20.9541,20.737,20.8839,3233800.0],["2012-12-13",20.8775,20.8839,20.4113,20.5198,4370100.0],["2012-12-14",20.5134,20.7945,20.4687,20.6987,3324500.0],["2012-12-17",20.737,20.9158,20.6923,20.8583,3406700.0],["2012-12-18",20.7625,21.1968,20.7561,21.184,3588500.0],["2012-12-19",21.0818,21.3692,21.018,21.0882,2990500.0],["2012-12-20",21.1074,21.2096,20.9797,21.1457,2428600.0],["2012-12-21",20.7881,21.0755,20.654,20.9988,3584600.0],["2012-12-24",20.8902,21.0755,20.8455,20.8839,1232600.0],["2012-12-26",20.9797,21.1521,20.8072,20.8839,1977200.0],["2012-12-27",20.8775,20.9222,20.5901,20.903,3465000.0],["2012-12-28",20.7178,20.8264,20.6029,20.6092,2684500.0],["2012-12-31",20.5582,21.1776,20.5518,21.0627,3650100.0],["2013-01-02",21.4906,21.6502,21.4778,21.6502,4676500.0],["2013-01-03",21.58,21.695,21.4586,21.5481,5251200.0],["2013-01-04",21.5481,21.7716,21.5481,21.695,3146600.0],["2013-01-07",21.6439,21.6439,21.4139,21.4906,3396700.0],["2013-01-08",21.4586,21.5225,21.3309,21.4267,2172000.0],["2013-01-09",21.4714,21.5672,21.3884,21.5544,4054900.0],["2013-01-10",21.6822,21.8993,21.6566,21.8035,3153600.0],["2013-01-11",21.8099,21.8738,21.5736,21.7269,2384500.0],["2013-01-14",21.7269,21.9504,21.6822,21.9376,2557700.0],["2013-01-15",21.7907,22.059,21.7652,22.0015,2582100.0],["2013-01-16",21.8418,21.9249,21.7588,21.9121,2354000.0],["2013-01-17",21.9951,22.0654,21.9249,22.0079,2325600.0],["2013-01-18",21.8291,21.9249,21.663,21.7141,3352400.0],["2013-01-22",21.7269,22.0015,21.6247,21.9632,2971300.0],["2013-01-23",21.8738,21.944,21.7077,21.7397,2821200.0],["2013-01-24",21.7013,21.8035,21.6439,21.7269,2474300.0],["2013-01-25",21.6822,21.8546,21.5928,21.8035,2469700.0],["2013-01-28",21.8738,21.9249,21.6502,21.8929,2423500.0],["2013-01-29",21.8674,22.0462,21.8482,21.9696,3039700.0],["2013-01-30",22.0143,22.1292,21.8546,21.8865,2958400.0],["2013-01-31",21.8099,21.9312,21.7077,21.7269,3649500.0],["2013-02-01",21.6822,22.0718,21.663,22.0526,4942400.0],["2013-02-04",21.9121,21.9696,21.7652,21.8482,3070900.0],["2013-02-05",21.8929,22.1165,21.8738,22.0526,3314200.0],["2013-02-06",21.1521,21.3565,20.6412,20.903,15441700.0],["2013-02-07",20.8455,20.9733,20.3282,20.6284,8744300.0],["2013-02-08",20.654,20.7753,20.4879,20.5582,3539900.0],["2013-02-11",20.4624,20.7178,20.3282,20.6412,4703800.0],["2013-02-12",20.5709,20.8583,20.5071,20.7753,4037300.0],["2013-02-13",20.8136,20.8711,20.6284,20.8583,4142700.0],["2013-02-14",20.9094,20.9094,20.4751,20.539,4378100.0],["2013-02-15",20.3921,20.3921,19.9578,20.175,4482500.0],["2013-02-19",20.1814,20.3921,20.0983,20.2963,3524800.0],["2013-02-20",20.2005,20.3027,19.9834,20.0408,4339600.0],["2013-02-21",19.9323,19.945,19.581,19.7471,3331500.0],["2013-02-22",19.7535,20.0025,19.664,19.9706,3861900.0],["2013-02-25",20.2069,20.2772,19.4852,19.5172,6485400.0],["2013-02-26",19.5491,19.5491,19.0573,19.2425,5341300.0],["2013-02-27",19.1659,19.5619,19.0829,19.3703,3860200.0],["2013-02-28",19.3709,19.5184,19.2747,19.403,2965000.0],["2013-03-01",19.3003,19.4671,19.2105,19.3003,5646400.0],["2013-03-04",19.3132,19.4222,19.1079,19.1336,5124400.0],["2013-03-05",19.3132,19.4992,19.2234,19.2554,3979500.0],["2013-03-06",19.3645,19.5248,19.3196,19.4479,2866100.0],["2013-03-07",19.5633,19.8199,19.5633,19.6275,3828500.0],["2013-03-08",19.7301,19.8648,19.4607,19.6018,3848400.0],["2013-03-11",19.5954,19.7878,19.4799,19.7301,2153500.0],["2013-03-12",19.7622,19.9803,19.666,19.7686,3433100.0],["2013-03-13",19.7493,19.7878,19.4479,19.4671,4521300.0],["2013-03-14",19.4992,19.8584,19.4543,19.775,4299200.0],["2013-03-15",19.8071,20.1085,19.7686,19.9482,4009100.0],["2013-03-18",19.6916,19.7044,19.435,19.4864,4168500.0],["2013-03-19",19.4671,19.4992,19.2426,19.3709,3060300.0],["2013-03-20",19.512,19.5697,19.3517,19.4094,2234300.0],["2013-03-21",19.4158,19.6018,19.3645,19.3645,3145600.0],["2013-03-22",19.435,19.5505,19.3388,19.4222,2498300.0],["2013-03-25",19.5184,19.6211,19.2362,19.3068,2789000.0],["2013-03-26",19.4415,19.512,19.3196,19.3709,3249900.0],["2013-03-27",19.326,19.326,19.1207,19.1721,4467700.0],["2013-03-28",19.0951,19.3966,19.0823,19.249,4220900.0],["2013-04-01",19.2619,19.4735,19.1849,19.4479,3278600.0],["2013-04-02",19.4735,19.7365,19.4607,19.7237,3501300.0],["2013-04-03",19.698,19.7429,19.0245,19.0694,5516000.0],["2013-04-04",18.9219,18.9412,18.4665,18.5435,6347700.0],["2013-04-05",18.2869,18.5114,18.0752,18.4601,5343400.0],["2013-04-08",18.4216,18.4665,18.1137,18.242,5986300.0],["2013-04-09",18.3446,18.8834,18.319,18.8321,4038500.0],["2013-04-10",18.8706,19.0823,18.8129,19.0374,3142400.0],["2013-04-11",19.1079,19.14,18.8257,18.8321,2721500.0],["2013-04-12",18.582,18.6204,18.165,18.2356,4091700.0],["2013-04-15",17.9918,17.9918,17.2093,17.2157,9600900.0],["2013-04-16",17.5108,17.8828,17.2606,17.8507,5513700.0],["2013-04-17",17.5685,17.6583,17.2542,17.4851,5931500.0],["2013-04-18",17.6455,17.8443,17.344,17.7096,4409700.0],["2013-04-19",17.6775,17.7481,17.3697,17.5749,3035200.0],["2013-04-22",17.6391,17.902,17.5044,17.8956,4633700.0],["2013-04-23",17.9277,18.0752,17.7866,18.0432,5490000.0],["2013-04-24",18.0688,18.5114,18.056,18.4986,4639100.0],["2013-04-25",18.6204,18.7102,18.4088,18.582,5456900.0],["2013-04-26",18.5306,18.6204,18.3446,18.4729,4764700.0],["2013-04-29",18.7167,18.8706,18.5306,18.7744,6399200.0],["2013-04-30",19.4992,20.0123,19.2105,19.9802,11708000.0],["2013-05-01",19.8263,19.8391,19.4286,19.4799,9853500.0],["2013-05-02",19.5505,19.6595,19.326,19.6018,7484100.0],["2013-05-03",19.7878,19.961,19.7686,19.7942,8311100.0],["2013-05-06",19.884,19.884,19.5697,19.6211,4446600.0],["2013-05-07",19.698,20.1278,19.698,20.0829,7251800.0],["2013-05-08",20.0957,20.6345,20.0957,20.519,6861600.0],["2013-05-09",20.4806,20.5447,20.2817,20.333,5328100.0],["2013-05-10",20.1214,20.3459,20.0572,20.3266,4683400.0],["2013-05-13",20.3266,20.3587,20.1406,20.3523,5330300.0],["2013-05-14",20.1663,20.519,20.147,20.4421,5543700.0],["2013-05-15",20.1727,20.4164,20.0957,20.3138,5908700.0],["2013-05-16",20.2432,20.5126,20.1534,20.2112,4371400.0],["2013-05-17",20.2304,20.6153,20.115,20.5255,5530800.0],["2013-05-20",20.4741,20.8077,20.4613,20.7564,2647100.0],["2013-05-21",20.596,20.8333,20.4228,20.5062,4254800.0],["2013-05-22",20.3523,20.7435,19.9546,20.0829,6972600.0],["2013-05-23",19.7044,20.1983,19.6211,20.1406,7048100.0],["2013-05-24",19.9097,19.9995,19.7814,19.852,5089800.0],["2013-05-28",20.0636,20.1214,19.8969,19.961,5315200.0],["2013-05-29",19.8327,20.1919,19.8007,20.1599,4233100.0],["2013-05-30",20.1021,20.2368,19.9289,20.1021,3468400.0],["2013-05-31",20.0143,20.0789,19.5626,19.5626,5239000.0],["2013-06-03",19.5819,19.7175,19.4593,19.6916,5114800.0],["2013-06-04",19.6594,19.8788,19.5367,19.8272,3502400.0],["2013-06-05",19.7626,19.7949,19.6336,19.6787,4312300.0],["2013-06-06",19.6335,19.8788,19.5045,19.8659,4844100.0],["2013-06-07",19.8659,20.0531,19.6787,20.0337,2745700.0],["2013-06-10",20.0079,20.2596,19.9692,20.1434,3412300.0],["2013-06-11",19.8982,19.9369,19.6529,19.6787,3436200.0],["2013-06-12",19.8853,19.924,19.4528,19.5303,3255800.0],["2013-06-13",19.4722,19.9434,19.4077,19.8724,3998800.0],["2013-06-14",19.8982,19.9498,19.6077,19.64,2796900.0],["2013-06-17",19.782,19.9627,19.7175,19.8143,2941900.0],["2013-06-18",19.7497,20.2531,19.711,20.0466,4700300.0],["2013-06-19",20.0337,20.137,19.7175,19.7949,4258100.0],["2013-06-20",19.2915,19.4464,19.0204,19.2011,5362400.0],["2013-06-21",19.1301,19.2011,18.8268,19.0527,6784400.0],["2013-06-24",18.6783,18.8203,18.2782,18.7042,7781600.0],["2013-06-25",18.7042,18.8139,18.4912,18.6525,6121700.0],["2013-06-26",18.7493,18.7881,18.5234,18.7751,6155700.0],["2013-06-27",18.8784,19.0979,18.8526,19.0398,5559000.0],["2013-06-28",19.0398,19.2915,18.9365,19.0333,5155700.0],["2013-07-01",19.1495,19.3238,19.014,19.0333,2384800.0],["2013-07-02",19.0398,19.1366,18.872,19.072,3542800.0],["2013-07-03",19.1882,19.2334,19.0333,19.1301,3937800.0],["2013-07-05",19.1882,19.2011,18.7493,19.0333,4977000.0],["2013-07-08",19.1043,19.3108,19.001,19.3108,3219800.0],["2013-07-09",19.427,19.6465,19.2334,19.6077,4422800.0],["2013-07-10",19.7175,19.9046,19.5755,19.7239,4380400.0],["2013-07-11",20.0273,20.5178,19.9046,20.4726,6400800.0],["2013-07-12",20.5629,20.5888,19.9885,20.137,4984500.0],["2013-07-15",20.1305,20.2015,19.9756,20.0079,3345700.0],["2013-07-16",20.0079,20.208,19.8336,20.1822,3822900.0],["2013-07-17",20.1628,20.3241,20.0208,20.2273,3652000.0],["2013-07-18",20.3112,20.492,20.2273,20.2532,3364400.0],["2013-07-19",20.2144,20.5888,20.2144,20.5307,2951800.0],["2013-07-22",20.5952,20.7178,20.55,20.6275,2479600.0],["2013-07-23",20.6469,21.0018,20.6081,20.8469,4409700.0],["2013-07-24",20.8534,20.8727,20.4597,20.5436,3913000.0],["2013-07-25",20.4339,20.8147,20.3887,20.621,3139800.0],["2013-07-26",20.4855,20.763,20.4468,20.5049,2893000.0],["2013-07-29",20.4726,20.5759,20.3371,20.55,2240600.0],["2013-07-30",20.5888,20.6469,20.3435,20.479,4132100.0],["2013-07-31",20.5952,20.6791,20.2725,20.4145,4729800.0],["2013-08-01",20.5436,21.2535,20.5242,21.0212,6163000.0],["2013-08-02",20.9244,21.1245,20.8986,21.0535,3071600.0],["2013-08-05",21.0535,21.1116,20.8792,21.0406,2164200.0],["2013-08-06",20.9437,21.0341,20.6598,20.8986,3452300.0],["2013-08-07",20.6791,20.8921,20.6146,20.6791,2660000.0],["2013-08-08",20.7437,20.8082,20.5242,20.7049,3837900.0],["2013-08-09",20.7308,20.9437,20.6275,20.8211,2671500.0],["2013-08-12",20.7501,20.8792,20.6469,20.7501,2870500.0],["2013-08-13",20.6791,20.7695,20.6146,20.6598,2051900.0],["2013-08-14",20.692,21.2406,20.6662,21.118,4690200.0],["2013-08-15",21.1955,21.9377,21.1051,21.9054,7747100.0],["2013-08-16",21.8409,22.3507,21.8215,22.0603,7396600.0],["2013-08-19",22.1184,22.1894,21.7505,21.8021,4142800.0],["2013-08-20",21.6085,21.9119,21.4343,21.6666,3909500.0],["2013-08-21",21.5569,21.6924,21.331,21.473,4721800.0],["2013-08-22",21.402,21.8215,21.3955,21.7182,2711900.0],["2013-08-23",21.8602,22.2733,21.7957,22.1442,3551600.0],["2013-08-26",22.1765,22.383,21.9054,21.9829,2999600.0],["2013-08-27",22.0539,22.5831,22.0474,22.2475,5376800.0],["2013-08-28",22.3314,22.5379,22.2733,22.454,5161800.0],["2013-08-29",22.4153,22.4218,22.0732,22.1378,2860000.0],["2013-08-30",22.1053,22.2027,21.969,21.982,3729500.0],["2013-09-03",22.0794,22.3714,22.0599,22.3,2988600.0],["2013-09-04",22.2351,22.3974,22.1183,22.1702,3268800.0],["2013-09-05",22.2092,22.4753,22.1832,22.4168,3520500.0],["2013-09-06",22.5856,22.9945,22.5856,22.8582,4533400.0],["2013-09-09",22.975,23.1567,22.9101,23.0074,3212000.0],["2013-09-10",22.9685,23.0204,22.5856,22.8776,3584500.0],["2013-09-11",22.7998,23.1372,22.7349,23.1178,2638600.0],["2013-09-12",22.9685,23.4423,22.9555,23.4228,4184500.0],["2013-09-13",23.3319,23.5915,23.3319,23.4617,3784200.0],["2013-09-16",23.6045,23.7214,23.319,23.4098,2974200.0],["2013-09-17",23.3644,23.5461,23.2476,23.3255,2635600.0],["2013-09-18",23.293,23.8252,23.1957,23.7408,3223600.0],["2013-09-19",23.8512,23.8576,23.4423,23.4488,3330500.0],["2013-09-20",23.5007,23.5202,23.2865,23.2995,2980300.0],["2013-09-23",23.1956,23.4942,23.0269,23.4423,3904100.0],["2013-09-24",23.2865,23.3644,23.0723,23.0788,3262900.0],["2013-09-25",23.1827,23.5396,23.0983,23.3449,3291900.0],["2013-09-26",23.4877,23.5591,23.3774,23.5331,2614800.0],["2013-09-27",23.4423,23.6565,23.2735,23.5331,3076600.0],["2013-09-30",23.2086,23.4618,23.1437,23.2216,2479500.0],["2013-10-01",23.1243,23.5656,23.0918,23.3514,3066500.0],["2013-10-02",23.1892,23.2281,22.988,23.1307,3216900.0],["2013-10-03",23.1372,23.1372,22.6505,22.7868,4978100.0],["2013-10-04",22.8192,23.267,22.7868,23.1372,3794500.0],["2013-10-07",22.9036,23.1892,22.7933,23.0269,2524700.0],["2013-10-08",23.0918,23.1178,22.3974,22.4233,4132800.0],["2013-10-09",22.4039,22.7024,22.2611,22.6245,4021700.0],["2013-10-10",22.8776,23.0983,22.6115,23.001,2850800.0],["2013-10-11",23.0009,23.1892,22.962,23.0788,2453900.0],["2013-10-14",23.0399,23.3644,23.0139,23.2216,1584400.0],["2013-10-15",23.0334,23.2735,22.8906,23.2021,2702900.0],["2013-10-16",23.2216,23.5267,23.1372,23.5072,3205800.0],["2013-10-17",23.5266,23.6175,23.4228,23.5786,2872800.0],["2013-10-18",23.6694,23.9225,23.5915,23.7863,2086200.0],["2013-10-21",23.8447,23.9874,23.6954,23.7927,2225200.0],["2013-10-22",23.8317,23.968,23.5721,23.6889,2848800.0],["2013-10-23",23.4033,23.4098,22.8582,22.9166,5195700.0],["2013-10-24",22.8582,23.0918,22.7738,23.0788,3910600.0],["2013-10-25",22.9945,23.4033,22.9945,23.3579,2967000.0],["2013-10-28",23.4163,23.4163,23.2151,23.2995,2693300.0],["2013-10-29",23.3644,23.5786,23.3579,23.5396,2225900.0],["2013-10-30",23.5396,23.6565,23.2346,23.4747,3009600.0],["2013-10-31",23.7538,24.0134,23.4942,23.5915,5021800.0],["2013-11-01",23.7019,23.7019,22.8127,22.8582,7295100.0],["2013-11-04",23.0269,23.0464,22.6894,22.8322,4760300.0],["2013-11-05",22.7803,22.8647,22.4882,22.7673,5254400.0],["2013-11-06",22.9296,23.0529,22.7089,22.8517,6609700.0],["2013-11-07",22.8192,22.8517,22.2611,22.3844,6615200.0],["2013-11-08",22.3195,22.9036,22.313,22.8646,4563200.0],["2013-11-11",22.8841,23.001,22.6764,22.8192,3462600.0],["2013-11-12",22.67,22.8257,22.5856,22.5986,3370900.0],["2013-11-13",22.5531,23.1502,22.5531,23.1048,3509600.0],["2013-11-14",22.962,23.1697,22.7414,23.1502,3435000.0],["2013-11-15",23.2021,23.28,23.0399,23.2216,2338800.0],["2013-11-18",23.3319,23.3644,23.0334,23.0983,3046000.0],["2013-11-19",23.0139,23.1957,22.949,23.1372,4055500.0],["2013-11-20",23.28,23.5266,23.2541,23.5202,4745500.0],["2013-11-21",23.4228,23.5916,23.293,23.4293,3599200.0],["2013-11-22",23.4228,23.4488,23.1243,23.3774,3961200.0],["2013-11-25",23.2216,23.28,22.8776,22.9231,4214500.0],["2013-11-26",22.9036,22.9036,22.4882,22.6115,5586300.0],["2013-11-27",22.3974,22.5726,22.2611,22.3974,3778500.0],["2013-11-29",22.4424,22.8927,22.3837,22.6316,2501700.0],["2013-12-02",22.4815,22.8666,22.462,22.6316,3327600.0],["2013-12-03",22.6447,23.1472,22.6186,23.0428,5472400.0],["2013-12-04",22.9775,22.9906,22.2792,22.6773,6296900.0],["2013-12-05",22.599,22.6316,22.2531,22.2531,5740700.0],["2013-12-06",22.3445,22.3641,21.8029,21.9008,6819400.0],["2013-12-09",21.953,22.077,21.6985,21.9791,4623000.0],["2013-12-10",22.0639,22.3902,22.0378,22.214,2989200.0],["2013-12-11",22.214,22.351,21.8681,21.8942,3731200.0],["2013-12-12",21.7898,22.1748,21.6201,22.0835,3972400.0],["2013-12-13",22.0639,22.1748,21.8616,22.0378,3192500.0],["2013-12-16",22.1814,22.3315,22.1292,22.2075,3444800.0],["2013-12-17",22.0965,22.1879,21.842,21.8616,3766300.0],["2013-12-18",21.829,22.3249,21.7898,22.2793,4794500.0],["2013-12-19",22.2075,22.475,22.1944,22.3184,3217000.0],["2013-12-20",22.3249,22.5011,22.2336,22.2401,4007800.0],["2013-12-23",22.4881,22.6839,22.3184,22.586,4082000.0],["2013-12-24",22.6316,22.7361,22.5925,22.6904,1165600.0],["2013-12-26",22.7165,22.7687,22.6186,22.7622,1371200.0],["2013-12-27",22.723,22.8862,22.5729,22.7034,2425900.0],["2013-12-30",22.6969,22.7687,22.5794,22.6316,2104600.0],["2013-12-31",22.6447,22.9318,22.6447,22.8731,2738200.0],["2014-01-02",22.7883,22.8209,22.4163,22.4881,3573000.0],["2014-01-03",22.5142,22.5599,22.2727,22.4228,2637800.0],["2014-01-06",22.3315,22.4424,22.2075,22.3837,3103700.0],["2014-01-07",22.3837,22.6708,22.3771,22.5338,3254300.0],["2014-01-08",22.4881,22.8013,22.3967,22.6447,5060300.0],["2014-01-09",22.5403,22.6186,22.2727,22.4228,3414300.0],["2014-01-10",22.4424,22.7556,22.351,22.6969,3067400.0],["2014-01-13",22.6838,22.7622,22.3249,22.3967,3229000.0],["2014-01-14",22.4098,22.4424,22.1879,22.227,3890100.0],["2014-01-15",22.3184,22.3967,22.1683,22.2597,2507200.0],["2014-01-16",22.3054,22.4489,22.2009,22.4032,2089600.0],["2014-01-17",22.4228,22.5272,22.2466,22.2466,2540200.0],["2014-01-21",22.2271,22.3771,22.1944,22.2923,2344800.0],["2014-01-22",22.3837,22.4293,22.2075,22.3576,3387400.0],["2014-01-23",22.2662,22.3837,22.1292,22.2336,3764300.0],["2014-01-24",22.1487,22.1618,21.7246,21.7376,3602900.0],["2014-01-27",21.7507,21.8616,21.2743,21.3069,4412600.0],["2014-01-28",21.3069,21.5418,21.2873,21.4896,3542700.0],["2014-01-29",21.3265,21.4635,21.0785,21.2808,4251400.0],["2014-01-30",21.3917,21.4766,21.1699,21.3069,2958800.0],["2014-01-31",20.9871,21.5157,20.9284,21.4244,3955700.0],["2014-02-03",21.718,21.7246,20.9023,20.9284,5426400.0],["2014-02-04",20.6935,20.8175,20.4259,20.6543,7688100.0],["2014-02-05",20.6413,20.7914,20.563,20.7392,5428200.0],["2014-02-06",20.8044,21.1307,20.7653,21.1046,3701600.0],["2014-02-07",21.3526,21.4831,21.1503,21.4244,3083100.0],["2014-02-10",21.5614,21.5614,21.2482,21.3395,2991900.0],["2014-02-11",21.3395,21.47,21.2416,21.3656,4449900.0],["2014-02-12",21.4635,21.5549,21.4374,21.4766,3811700.0],["2014-02-13",21.3983,21.8812,21.333,21.8681,2972400.0],["2014-02-14",21.9203,21.9791,21.7898,21.7963,1876800.0],["2014-02-18",21.9334,21.9334,21.6984,21.8224,3407200.0],["2014-02-19",21.7115,21.9269,21.6854,21.7572,3087900.0],["2014-02-20",21.6136,21.7311,21.5484,21.5875,2433200.0],["2014-02-21",21.4896,21.6201,21.4635,21.4896,1830700.0],["2014-02-24",21.5875,21.966,21.5745,21.7702,4646200.0],["2014-02-25",21.7637,21.7768,21.5614,21.718,2325300.0],["2014-02-26",21.6789,21.6789,21.5353,21.5875,3315800.0],["2014-02-27",21.594,21.6593,21.3983,21.5745,2588500.0],["2014-02-28",21.6579,21.9468,21.6053,21.6973,3089100.0],["2014-03-03",21.671,22.0453,21.6513,21.7104,2802300.0],["2014-03-04",21.8549,21.868,21.671,21.7367,2158200.0],["2014-03-05",21.7892,21.8483,21.5922,21.6316,2720800.0],["2014-03-06",21.671,21.8352,21.5856,21.8286,2301500.0],["2014-03-07",21.9074,21.9993,21.8089,21.8614,2461900.0],["2014-03-10",21.7761,21.8877,21.6579,21.868,2238100.0],["2014-03-11",21.8549,21.9074,21.4543,21.5397,2634800.0],["2014-03-12",21.4083,21.7104,21.2441,21.7104,2854500.0],["2014-03-13",21.7892,21.8286,21.4871,21.5265,2275900.0],["2014-03-14",21.4609,21.6185,21.3558,21.4609,2548700.0],["2014-03-17",21.5659,21.5856,21.3952,21.4609,2290900.0],["2014-03-18",21.4543,21.5397,21.4215,21.428,3912200.0],["2014-03-19",21.4806,21.5068,21.1785,21.3361,3674500.0],["2014-03-20",21.277,21.3623,21.1653,21.3032,3040400.0],["2014-03-21",21.3295,21.5396,21.231,21.382,3647000.0],["2014-03-24",21.4805,21.6382,21.382,21.5988,2502400.0],["2014-03-25",21.7104,21.7564,21.5922,21.717,2106000.0],["2014-03-26",21.7235,21.7695,21.5659,21.6841,2624400.0],["2014-03-27",21.7432,22.2029,21.6776,22.1438,3806500.0],["2014-03-28",22.2489,22.7151,22.2357,22.6757,4071900.0],["2014-03-31",22.7874,23.096,22.7808,22.9581,4481400.0],["2014-04-01",22.9581,22.9713,22.7348,22.9516,2938500.0],["2014-04-02",22.8793,23.3521,22.8793,23.3062,3947500.0],["2014-04-03",23.4112,23.4244,23.1683,23.3127,2629200.0],["2014-04-04",23.5295,23.8644,23.4506,23.6214,4579900.0],["2014-04-07",23.5294,23.733,23.3259,23.3521,3767400.0],["2014-04-08",23.4572,24.0745,23.4112,23.9629,4625300.0],["2014-04-09",24.0351,24.0614,23.7987,23.93,2445200.0],["2014-04-10",23.8906,24.0351,23.6542,23.733,2629800.0],["2014-04-11",23.6542,23.8775,23.4178,23.5885,3442200.0],["2014-04-14",23.7265,23.825,23.5426,23.6805,3163500.0],["2014-04-15",23.49,23.8578,23.3915,23.5623,3463000.0],["2014-04-16",23.7396,23.93,23.6476,23.9103,2429200.0],["2014-04-17",23.9432,24.2321,23.8184,24.1205,2538900.0],["2014-04-21",24.0745,24.2387,24.0482,24.0811,1693800.0],["2014-04-22",24.0811,24.1205,23.8841,24.022,2032100.0],["2014-04-23",24.022,24.7837,23.9629,24.659,4173400.0],["2014-04-24",24.7837,24.7903,24.3634,24.3963,2503400.0],["2014-04-25",24.219,24.4094,24.0811,24.3635,3213900.0],["2014-04-28",24.4357,24.659,24.3109,24.5802,4589400.0],["2014-04-29",25.2828,25.6834,25.2828,25.5718,5434400.0],["2014-04-30",25.4864,25.493,25.1449,25.3485,3549800.0],["2014-05-01",25.2303,25.4864,25.1581,25.4667,3124700.0],["2014-05-02",25.3945,25.841,25.3616,25.8279,2588100.0],["2014-05-05",25.6768,25.841,25.6112,25.8082,2269800.0],["2014-05-06",25.8541,26.2416,25.8344,26.1956,3242300.0],["2014-05-07",26.1365,26.1628,25.9527,26.0183,3047800.0],["2014-05-08",26.0052,26.1037,25.5324,25.5915,3548400.0],["2014-05-09",25.493,25.5192,25.1712,25.3879,4395300.0],["2014-05-12",25.4995,25.8016,25.4864,25.7819,2654000.0],["2014-05-13",25.8476,25.9855,25.7228,25.9724,2006000.0],["2014-05-14",25.9658,26.0643,25.9133,25.9724,1783600.0],["2014-05-15",25.9001,25.9855,25.5783,25.8739,3405100.0],["2014-05-16",25.8213,25.887,25.3682,25.4798,2615700.0],["2014-05-19",25.5455,25.6309,25.4667,25.5718,1969400.0],["2014-05-20",25.5521,25.5586,25.3091,25.3879,1737700.0],["2014-05-21",25.4404,25.5849,25.2763,25.5718,2181800.0],["2014-05-22",25.5324,25.644,25.4733,25.598,2543000.0],["2014-05-23",25.7031,25.7491,25.5258,25.5915,2039300.0],["2014-05-27",25.6637,25.7294,25.1909,25.3157,2398800.0],["2014-05-28",25.3551,25.401,25.0398,25.2697,3318500.0],["2014-05-29",25.2828,25.4339,25.0858,25.25,2686000.0],["2014-05-30",25.2303,25.3748,25.0792,25.3025,2390000.0],["2014-06-02",25.3105,25.5482,25.284,25.4821,2475200.0],["2014-06-03",25.4095,25.5944,25.3831,25.5614,2560800.0],["2014-06-04",25.4887,25.7727,25.3369,25.667,2799100.0],["2014-06-05",25.6406,25.7397,25.4359,25.6076,2459300.0],["2014-06-06",25.6472,25.8982,25.6076,25.8783,1863000.0],["2014-06-09",25.9642,26.3075,25.9444,26.2613,2680200.0],["2014-06-10",26.3076,26.5189,26.1557,26.433,3013500.0],["2014-06-11",26.5056,26.8886,26.4066,26.816,3786300.0],["2014-06-12",27.133,27.6744,27.133,27.615,6701800.0],["2014-06-13",27.6546,28.2291,27.648,28.1895,6188200.0],["2014-06-16",28.2489,28.7178,28.2423,28.5065,5222800.0],["2014-06-17",28.4008,28.4206,28.031,28.1697,3584600.0],["2014-06-18",28.1829,28.2885,27.9122,28.1895,3863200.0],["2014-06-19",28.2093,28.2753,27.9055,28.0178,4579300.0],["2014-06-20",28.2225,28.4338,28.1895,28.3414,3422100.0],["2014-06-23",28.2951,28.5263,28.1895,28.48,2761700.0],["2014-06-24",28.4404,28.48,27.3773,27.4169,4517700.0],["2014-06-25",27.4037,27.8593,27.3839,27.549,4255300.0],["2014-06-26",27.5358,28.031,27.4103,28.0244,3416200.0],["2014-06-27",28.1036,28.2093,27.9716,28.1829,1841700.0],["2014-06-30",28.1895,28.2423,27.9518,28.1499,2994900.0],["2014-07-01",28.1499,28.2951,28.0178,28.2291,2036000.0],["2014-07-02",28.3216,28.4866,28.2225,28.4602,2632800.0],["2014-07-03",28.3942,28.4933,28.1697,28.447,1598500.0],["2014-07-07",28.097,28.2093,27.8791,28.0838,2923400.0],["2014-07-08",28.0244,28.1697,27.6348,28.0442,3604200.0],["2014-07-09",28.0112,28.3216,27.932,28.2423,2672900.0],["2014-07-10",27.5358,28.0046,27.5027,27.8989,2749500.0],["2014-07-11",27.7933,27.899,27.1594,27.2056,3532600.0],["2014-07-14",27.4103,27.7075,27.3575,27.6414,3157300.0],["2014-07-15",27.3971,27.549,26.7368,27.1594,4964500.0],["2014-07-16",27.3905,27.516,27.2716,27.4895,3161000.0],["2014-07-17",27.6282,27.6612,27.1132,27.1792,2667500.0],["2014-07-18",27.3046,27.5688,27.2584,27.4433,2059600.0],["2014-07-21",27.4235,27.5159,27.3311,27.4565,1784400.0],["2014-07-22",27.6018,27.7735,27.5424,27.6942,1700500.0],["2014-07-23",27.6216,28.031,27.4895,28.0178,2400100.0],["2014-07-24",27.9584,28.1235,27.7669,27.9122,2573700.0],["2014-07-25",27.8395,28.031,27.7669,27.8131,1593100.0],["2014-07-28",27.7471,27.8131,27.4829,27.7008,1525400.0],["2014-07-29",27.615,27.7075,27.4301,27.4499,1778900.0],["2014-07-30",27.5226,27.8395,27.4037,27.6546,2337400.0],["2014-07-31",27.265,27.4631,26.8226,27.1198,4736800.0],["2014-08-01",26.8688,27.0339,26.0896,26.2349,5432500.0],["2014-08-04",26.2481,26.9481,26.1623,26.816,2982900.0],["2014-08-05",26.5123,26.6179,25.6076,26.0038,5734900.0],["2014-08-06",25.9179,26.116,25.7397,25.9113,2634000.0],["2014-08-07",26.017,26.0962,25.4491,25.7199,3205300.0],["2014-08-08",25.6604,25.9906,25.5746,25.8783,3199400.0],["2014-08-11",26.0698,26.1887,25.9312,26.1028,2017100.0],["2014-08-12",26.017,26.0764,25.6472,25.6934,2807800.0],["2014-08-13",25.8453,25.9246,25.4029,25.5284,3413900.0],["2014-08-14",25.5746,25.6868,25.1916,25.3963,3048300.0],["2014-08-15",25.5482,26.1095,25.2114,26.0368,4979900.0],["2014-08-18",26.1095,26.1227,25.6868,25.9048,2513300.0],["2014-08-19",26.0038,26.2283,25.951,26.0896,2255600.0],["2014-08-20",26.1623,26.3472,26.0434,26.2613,1760500.0],["2014-08-21",26.3538,26.4792,26.2415,26.3868,2497900.0],["2014-08-22",26.3868,26.5189,26.2019,26.5056,2396200.0],["2014-08-25",26.5056,26.717,26.4198,26.6377,1613500.0],["2014-08-26",26.7962,26.9481,26.6113,26.6311,2250200.0],["2014-08-27",26.8292,26.9084,26.6245,26.8886,2379000.0],["2014-08-28",26.8226,26.9877,26.7698,26.9349,1783400.0],["2014-08-29",26.9217,27.1924,26.9018,27.133,2439100.0],["2014-09-02",26.9855,27.0054,26.4605,26.5469,3653700.0],["2014-09-03",26.7462,26.9589,26.6465,26.9256,2244100.0],["2014-09-04",26.9256,27.3376,26.8393,26.9256,4380000.0],["2014-09-05",26.9123,27.0918,26.7662,26.9389,2074800.0],["2014-09-08",26.6665,26.7063,26.2412,26.3807,2457500.0],["2014-09-09",26.2545,26.4405,26.0884,26.4273,2955900.0],["2014-09-10",26.2877,26.3342,25.9488,26.2346,3282000.0],["2014-09-11",25.9754,26.2213,25.8491,26.0418,3195900.0],["2014-09-12",25.9355,26.0551,25.6431,25.7229,2957500.0],["2014-09-15",25.7229,25.9887,25.5169,25.8691,2625800.0],["2014-09-16",25.982,26.5004,25.9222,26.3209,2725300.0],["2014-09-17",26.3808,26.4007,25.9621,25.9887,2067300.0],["2014-09-18",26.0419,26.301,25.9156,26.1216,3056000.0],["2014-09-19",26.1016,26.1482,25.4704,25.5501,3260400.0],["2014-09-22",25.3641,25.3641,24.8856,24.9188,3264700.0],["2014-09-23",24.8989,25.0983,24.6929,24.7594,3283700.0],["2014-09-24",24.6663,24.7992,24.261,24.56,4596700.0],["2014-09-25",24.4005,24.4271,24.1081,24.1214,4247300.0],["2014-09-26",24.0882,24.5467,24.0085,24.2477,3170400.0],["2014-09-29",24.0616,24.1679,23.8025,24.0018,4738400.0],["2014-09-30",23.9022,24.7793,23.7693,24.0218,6515400.0],["2014-10-01",24.2411,24.5667,23.7493,23.8091,6532700.0],["2014-10-02",23.6895,23.9885,23.2044,23.8357,5555400.0],["2014-10-03",23.8623,24.0018,23.4436,23.53,4231600.0],["2014-10-06",23.6297,23.8424,23.4436,23.6098,3203800.0],["2014-10-07",23.4769,23.5633,22.912,22.932,4412500.0],["2014-10-08",22.8323,23.0051,22.1811,22.912,7052800.0],["2014-10-09",22.7592,22.7725,22.0681,22.3007,7152000.0],["2014-10-10",22.1146,22.2808,21.5631,21.7359,6675400.0],["2014-10-13",21.7226,22.1612,21.4368,21.4568,4533400.0],["2014-10-14",21.4634,21.6495,21.0448,21.2308,9391500.0],["2014-10-15",20.9318,21.49,20.6461,21.4435,8558200.0],["2014-10-16",20.9783,22.2675,20.8189,21.9153,8561600.0],["2014-10-17",22.314,22.6064,22.0415,22.2276,7415100.0],["2014-10-20",22.3406,22.4668,21.8621,22.4402,4613600.0],["2014-10-21",22.8655,23.0117,22.5997,23.0051,4396600.0],["2014-10-22",22.9652,23.025,22.3273,22.4004,4389600.0],["2014-10-23",22.706,23.1513,22.6197,23.0317,3995200.0],["2014-10-24",22.9719,23.0649,22.6263,22.9984,2886100.0],["2014-10-27",22.726,22.726,22.1479,22.5599,3534600.0],["2014-10-28",22.6795,23.2377,22.4801,23.1778,3539900.0],["2014-10-29",23.4304,23.7493,22.8257,23.0649,4959400.0],["2014-10-30",22.9785,23.3905,22.9054,23.1579,5212500.0],["2014-10-31",23.1845,23.6297,22.8655,23.6164,4050300.0],["2014-11-03",23.6696,23.6762,22.52,22.5864,5827800.0],["2014-11-04",22.1612,22.221,21.5631,21.6894,5950400.0],["2014-11-05",21.8821,22.7326,21.7492,22.4934,6678600.0],["2014-11-06",22.3206,22.5333,21.9884,22.3406,5803400.0],["2014-11-07",22.4868,23.1446,22.4868,22.9718,3669000.0],["2014-11-10",23.2908,23.3705,22.7326,22.8655,3893000.0],["2014-11-11",22.8788,23.1513,22.6595,23.0449,3374900.0],["2014-11-12",22.912,23.5433,22.8788,23.3772,4457800.0],["2014-11-13",23.2775,23.3905,22.6728,22.8988,4844700.0],["2014-11-14",22.9851,23.324,22.7924,23.2908,3263300.0],["2014-11-17",22.9785,23.3041,22.9386,23.0848,4703900.0],["2014-11-18",23.0449,23.1845,22.8257,23.0516,4318400.0],["2014-11-19",22.912,23.025,22.3871,22.6595,4897400.0],["2014-11-20",22.6396,23.3971,22.613,23.324,3098600.0],["2014-11-21",23.7028,24.1547,23.6363,23.9819,4295000.0],["2014-11-24",23.8224,23.942,23.4304,23.736,4139600.0],["2014-11-25",23.8623,23.942,23.2975,23.4171,3699700.0],["2014-11-26",23.2576,23.2975,22.7991,23.1047,3872100.0],["2014-11-28",21.5033,21.5432,20.7591,20.9916,4760900.0],["2014-12-01",20.8008,21.6513,20.5932,21.5642,7839000.0],["2014-12-02",21.5173,22.2205,21.3566,21.5307,6099500.0],["2014-12-03",21.6446,22.3813,21.5374,22.0062,4219900.0],["2014-12-04",21.8857,21.9593,21.082,21.1423,5092200.0],["2014-12-05",21.0486,21.3432,20.7405,20.9682,3693500.0],["2014-12-08",20.6601,20.9615,19.4413,19.6556,9204500.0],["2014-12-09",19.5551,20.3989,19.5149,19.9034,8518000.0],["2014-12-10",19.5752,19.5752,18.8252,18.8921,9598500.0],["2014-12-11",18.6443,19.3006,18.5104,18.9055,6300400.0],["2014-12-12",18.5774,19.1131,18.5037,18.5774,6295400.0],["2014-12-15",18.7783,18.9859,17.8809,18.0148,7181900.0],["2014-12-16",17.9144,19.3944,17.7871,18.9859,9305600.0],["2014-12-17",19.0261,20.7271,18.7247,20.4994,9292800.0],["2014-12-18",21.437,21.4437,20.2315,20.8543,8456800.0],["2014-12-19",21.0753,21.4437,20.8209,21.3633,8026800.0],["2014-12-22",21.1423,21.3834,20.7472,21.216,4920100.0],["2014-12-23",21.3231,21.7852,21.2896,21.745,3891300.0],["2014-12-24",21.5441,21.725,21.1222,21.4839,2256100.0],["2014-12-26",21.7049,21.8187,21.3633,21.5508,2167600.0],["2014-12-29",21.7049,21.9995,21.5508,21.591,4620900.0],["2014-12-30",21.4504,21.6111,21.1825,21.4035,2837600.0],["2014-12-31",21.1959,21.5106,20.9548,21.283,3518400.0],["2015-01-02",21.0954,21.4839,20.9749,21.2495,3705100.0],["2015-01-05",20.7338,20.7941,19.9837,20.3052,5253500.0],["2015-01-06",20.0574,20.3655,19.6556,19.9569,7196600.0],["2015-01-07",20.2047,20.4123,19.8163,19.9904,5017000.0],["2015-01-08",20.2583,20.553,20.1913,20.3052,7289800.0],["2015-01-09",20.3454,20.6133,20.0507,20.0775,5361200.0],["2015-01-12",19.7025,19.7293,19.16,19.2002,6364700.0],["2015-01-13",19.2203,19.8967,19.1466,19.4882,7660200.0],["2015-01-14",19.0863,19.6489,18.8988,19.5551,5591700.0],["2015-01-15",20.0708,20.0909,19.1399,19.1533,5527600.0],["2015-01-16",19.2806,20.178,19.2203,20.1378,6694500.0],["2015-01-20",19.7427,19.8431,19.227,19.3007,5745100.0],["2015-01-21",19.5886,20.0574,19.3877,19.7493,6465100.0],["2015-01-22",19.756,20.1311,19.5618,19.9904,5606000.0],["2015-01-23",19.9971,20.4056,19.8163,20.1244,5985600.0],["2015-01-26",20.111,20.2047,19.7962,19.9971,4507100.0],["2015-01-27",19.89,20.3722,19.7293,20.2985,5065900.0],["2015-01-28",20.2315,20.2315,19.5886,19.6489,4579200.0],["2015-01-29",19.7159,19.8431,18.9457,19.3609,5175900.0],["2015-01-30",19.0194,20.1914,18.8386,19.9637,5315000.0],["2015-02-02",20.3722,20.9548,20.2851,20.9146,6937400.0],["2015-02-03",21.2294,21.7183,20.9481,21.3566,7450500.0],["2015-02-04",20.6668,20.8209,19.823,19.9837,8802400.0],["2015-02-05",20.3186,20.7874,20.0373,20.7673,7703700.0],["2015-02-06",20.9347,21.0887,20.4659,20.6936,4920800.0],["2015-02-09",20.9213,21.2829,20.9079,21.1155,4321900.0],["2015-02-10",20.9816,21.0218,20.1378,20.4659,3648100.0],["2015-02-11",20.1244,20.64,19.9904,20.3856,3337900.0],["2015-02-12",20.8142,21.0954,20.7472,20.9749,3479300.0],["2015-02-13",21.2227,21.3767,21.0887,21.1758,3166800.0],["2015-02-17",21.0285,21.3231,20.9816,21.2093,3170900.0],["2015-02-18",20.9146,21.0954,20.707,20.7539,3896100.0],["2015-02-19",20.1846,20.7606,19.9904,20.6266,4790900.0],["2015-02-20",20.6199,20.8008,20.3722,20.5329,2527200.0],["2015-02-23",20.2583,20.9079,20.1512,20.5731,3831900.0],["2015-02-24",20.6869,20.7941,20.3454,20.5463,2741800.0],["2015-02-25",20.6266,20.7003,20.3454,20.6601,2607600.0],["2015-02-26",20.4123,20.4793,20.2248,20.4123,3039800.0],["2015-02-27",20.4324,20.5463,20.0909,20.1579,3511800.0],["2015-03-02",20.0526,20.0863,19.614,19.9446,3645400.0],["2015-03-03",19.9986,20.4507,19.8502,20.3225,3118600.0],["2015-03-04",20.2955,20.4439,20.0121,20.336,2923500.0],["2015-03-05",20.3157,20.3495,19.9379,20.0459,2954600.0],["2015-03-06",19.8637,20.1471,19.641,19.7355,2890300.0],["2015-03-09",19.7827,19.8772,19.2429,19.2699,3889800.0],["2015-03-10",19.027,19.2632,18.8179,18.9123,3520800.0],["2015-03-11",18.8853,19.2227,18.8314,19.0405,2995700.0],["2015-03-12",19.1957,19.2902,18.7774,18.8246,1805900.0],["2015-03-13",18.6357,18.7369,18.2983,18.6492,3193700.0],["2015-03-16",18.4738,18.7302,18.2983,18.6155,3674700.0],["2015-03-17",18.4198,18.7841,18.2174,18.5345,4981700.0],["2015-03-18",18.2511,19.4454,18.2241,19.2902,5998900.0],["2015-03-19",18.8988,19.0068,18.6424,18.6829,3252300.0],["2015-03-20",19.0743,19.2362,19.0135,19.027,3010900.0],["2015-03-23",19.216,19.4589,19.1822,19.2767,2499400.0],["2015-03-24",19.3779,19.5196,19.2429,19.3981,2324900.0],["2015-03-25",19.5466,19.8165,19.3307,19.5601,2991900.0],["2015-03-26",19.9649,20.1268,19.6275,19.7692,3560600.0],["2015-03-27",19.6613,19.9177,19.4723,19.641,4268700.0],["2015-03-30",19.6545,19.8434,19.6005,19.7017,4575100.0],["2015-03-31",19.5128,19.8434,19.3307,19.7355,2855900.0],["2015-04-01",19.8569,20.1403,19.7895,19.9177,3965700.0],["2015-04-02",19.8839,20.8825,19.8839,20.7611,8207200.0],["2015-04-06",20.9162,21.1794,20.8825,20.9432,4481900.0],["2015-04-07",20.869,21.2941,20.7948,21.0444,3778900.0],["2015-04-08",21.1591,21.3683,20.8555,20.896,4992900.0],["2015-04-09",20.9365,21.4155,20.9365,21.1052,3346500.0],["2015-04-10",21.2469,21.4358,21.1591,21.2941,2219200.0],["2015-04-13",21.4155,21.456,21.0309,21.1794,1905200.0],["2015-04-14",21.3885,21.6112,21.3683,21.5437,3563500.0],["2015-04-15",21.6045,22.4209,21.591,22.3197,4919000.0],["2015-04-16",22.2387,22.4411,22.0498,22.205,3357100.0],["2015-04-17",22.1307,22.2994,21.8878,22.1442,3457100.0],["2015-04-20",22.1307,22.5963,22.0363,22.2117,2740300.0],["2015-04-21",22.1577,22.2454,21.6854,21.9283,2470800.0],["2015-04-22",22.0025,22.2994,21.6584,22.124,4516300.0],["2015-04-23",22.124,22.5423,22.0903,22.2522,3084200.0],["2015-04-24",22.3264,22.4546,22.0835,22.3062,2475100.0],["2015-04-27",22.3939,22.5086,22.0835,22.205,2671900.0],["2015-04-28",22.1982,22.4276,21.9958,22.2792,4987900.0],["2015-04-29",22.205,22.4748,22.0363,22.4411,3463600.0],["2015-04-30",22.3062,22.3534,21.7596,21.9958,5863200.0],["2015-05-01",21.8609,22.0633,21.6854,21.7394,3321900.0],["2015-05-04",21.8541,21.9216,21.6112,21.8001,4230900.0],["2015-05-05",22.0295,22.178,21.3211,21.4223,3663300.0],["2015-05-06",21.1052,21.2334,20.4439,20.7611,7560400.0],["2015-05-07",20.5856,20.6329,20.1066,20.2213,5688400.0],["2015-05-08",20.4372,20.7341,20.1133,20.5114,4684800.0],["2015-05-11",20.5991,20.6733,20.4102,20.5114,2606300.0],["2015-05-12",20.5586,20.7948,20.4439,20.4642,2717300.0],["2015-05-13",20.6801,20.7273,20.336,20.4304,4182800.0],["2015-05-14",20.5182,20.6531,20.336,20.4035,2955100.0],["2015-05-15",20.2685,20.5789,20.1875,20.5249,2420300.0],["2015-05-18",20.5317,20.5721,20.2348,20.2753,2127000.0],["2015-05-19",20.0796,20.1336,19.8502,19.9312,4184100.0],["2015-05-20",20.0054,20.2753,19.9986,20.1403,2574000.0],["2015-05-21",20.2618,20.4844,20.1471,20.3562,2498000.0],["2015-05-22",20.1336,20.3967,20.0391,20.3562,2471500.0],["2015-05-26",20.0121,20.0459,19.5736,19.668,3157800.0],["2015-05-27",19.5938,19.7355,19.4521,19.6613,2041600.0],["2015-05-28",19.4993,19.8097,19.3442,19.7895,3236400.0],["2015-05-29",19.722,19.7962,19.4791,19.722,3043300.0],["2015-06-01",19.7287,19.7355,19.3914,19.4926,4313800.0],["2015-06-02",19.6381,19.9509,19.5973,19.8013,2307000.0],["2015-06-03",19.7197,19.9781,19.6585,19.8285,2951400.0],["2015-06-04",19.6449,19.7877,19.5429,19.6449,3451700.0],["2015-06-05",19.4817,20.0257,19.4069,19.7061,3686300.0],["2015-06-08",19.6449,19.6857,19.1621,19.2233,3487400.0],["2015-06-09",19.4409,19.8829,19.4409,19.7605,3644000.0],["2015-06-10",20.1889,20.2365,19.9781,20.1141,3349100.0],["2015-06-11",20.0461,20.0801,19.5497,19.6517,3141500.0],["2015-06-12",19.4817,19.5293,19.1961,19.2097,3083300.0],["2015-06-15",19.0873,19.1757,18.8425,18.8901,5177000.0],["2015-06-16",18.9037,19.0601,18.6997,19.0397,3487500.0],["2015-06-17",19.1145,19.3253,18.7881,19.1553,3419400.0],["2015-06-18",19.2981,19.3117,18.8969,18.9173,2822000.0],["2015-06-19",18.7337,18.8969,18.5841,18.6521,5813300.0],["2015-06-22",18.5977,18.9241,18.5637,18.7949,2665600.0],["2015-06-23",18.7337,19.2505,18.6317,19.1553,4218500.0],["2015-06-24",19.1009,19.6449,19.0397,19.5701,5912000.0],["2015-06-25",19.6041,19.6177,19.0125,19.0669,4663100.0],["2015-06-26",18.9717,19.1485,18.8017,18.9853,6902700.0],["2015-06-29",18.6793,18.8357,18.5229,18.5365,5065600.0],["2015-06-30",18.6997,18.8901,18.6385,18.7133,4658500.0],["2015-07-01",18.7065,18.9649,18.5705,18.6317,4322100.0],["2015-07-02",18.7133,18.8901,18.7133,18.7745,2627100.0],["2015-07-06",18.3597,18.6385,18.2441,18.3869,2961100.0],["2015-07-07",18.2849,18.7133,18.0537,18.6929,4309000.0],["2015-07-08",18.4685,18.6385,18.1557,18.3801,3684400.0],["2015-07-09",18.6317,18.6725,18.0401,18.0877,4362300.0],["2015-07-10",18.2645,18.3053,17.9857,18.2237,3422600.0],["2015-07-13",18.1557,18.4141,18.0333,18.3801,2448000.0],["2015-07-14",18.2441,18.7541,18.1965,18.6997,3326200.0],["2015-07-15",18.5569,18.7881,18.3529,18.4957,3668400.0],["2015-07-16",18.6453,18.7201,18.4141,18.4685,3203400.0],["2015-07-17",18.4141,18.4821,18.0265,18.1149,3544700.0],["2015-07-20",18.0265,18.0877,17.7069,17.7137,4608100.0],["2015-07-21",17.8157,18.0061,17.4757,17.5165,3767300.0],["2015-07-22",17.3669,17.5845,17.1697,17.4961,4772800.0],["2015-07-23",17.4825,17.5573,17.2037,17.5233,5729400.0],["2015-07-24",17.4961,17.5097,17.0745,17.2445,5095800.0],["2015-07-27",17.1017,17.2309,16.9385,17.0541,3777900.0],["2015-07-28",17.1358,17.4757,16.9726,17.4485,5166100.0],["2015-07-29",17.4213,18.1693,17.2581,18.1421,6370400.0],["2015-07-30",18.6045,19.4273,18.5705,19.2165,7248600.0],["2015-07-31",19.1825,19.3593,19.0465,19.1485,4614500.0],["2015-08-03",18.9037,19.2369,18.7813,18.8085,3990300.0],["2015-08-04",18.6657,19.2301,18.5637,19.0397,5267800.0],["2015-08-05",19.2845,19.4681,18.9649,19.2437,4947000.0],["2015-08-06",19.0737,19.4817,18.9241,19.4681,4670500.0],["2015-08-07",19.3321,19.7333,19.2437,19.3457,3195700.0],["2015-08-10",19.3185,19.7673,19.0193,19.7469,2958200.0],["2015-08-11",19.2709,19.6041,19.0669,19.5837,3329200.0],["2015-08-12",19.6449,19.8353,19.4069,19.6585,3828200.0],["2015-08-13",19.4409,19.4749,19.0397,19.1757,3748800.0],["2015-08-14",19.1961,19.4817,19.1553,19.3457,3355800.0],["2015-08-17",19.2505,19.2845,18.9309,19.0057,3629900.0],["2015-08-18",18.9649,18.9989,18.7609,18.9377,3678900.0],["2015-08-19",18.7337,18.8425,18.1489,18.2645,4667800.0],["2015-08-20",18.1353,18.3529,17.7749,17.7885,4263700.0],["2015-08-21",17.7477,18.1489,17.5233,17.7069,6137600.0],["2015-08-24",16.6393,17.6117,16.4558,16.8705,7985000.0],["2015-08-25",17.4553,17.6797,17.0473,17.1017,7571600.0],["2015-08-26",17.5233,17.6661,16.9997,17.6593,5141700.0],["2015-08-27",18.0265,18.8017,18.0061,18.7405,9252300.0],["2015-08-28",18.5773,19.2165,18.5093,18.9445,8445100.0],["2015-08-31",18.5637,19.2641,18.1829,19.2029,7027800.0],["2015-09-01",18.6385,18.8017,18.3665,18.5705,6901300.0],["2015-09-02",18.7892,18.796,17.8706,18.0763,7057100.0],["2015-09-03",18.1791,18.7138,18.0283,18.1585,5659200.0],["2015-09-04",17.8912,18.186,17.7815,18.0694,3852200.0],["2015-09-08",18.1997,18.3368,17.8432,18.2065,3600900.0],["2015-09-09",18.3231,18.515,17.9392,17.9735,3921900.0],["2015-09-10",17.9323,18.3505,17.8501,18.1448,4291900.0],["2015-09-11",17.8981,17.9118,17.5622,17.6513,3869000.0],["2015-09-14",17.5827,17.6239,17.3154,17.3908,4267000.0],["2015-09-15",17.3839,17.6513,17.1646,17.2948,4364300.0],["2015-09-16",17.4525,18.138,17.4251,18.09,6118600.0],["2015-09-17",18.09,18.6315,17.8501,18.2888,6941900.0],["2015-09-18",18.0077,18.0557,17.6924,17.7267,6468600.0],["2015-09-21",17.8706,18.1037,17.7404,17.994,4104400.0],["2015-09-22",17.7473,17.9803,17.5964,17.8432,3625400.0],["2015-09-23",17.8912,18.0146,17.5005,17.5279,4932300.0],["2015-09-24",17.3908,17.9392,17.3771,17.7335,5048000.0],["2015-09-25",17.9598,18.1037,17.8021,18.0214,4192100.0],["2015-09-28",17.8295,17.9872,17.7061,17.7335,3692100.0],["2015-09-29",17.7198,18.1928,17.6444,18.1243,4280200.0],["2015-09-30",18.2339,18.467,17.8432,18.3162,4799900.0],["2015-10-01",18.6864,18.9537,18.138,18.2202,4437900.0],["2015-10-02",18.1106,18.467,18.0557,18.4122,4975600.0],["2015-10-05",18.1585,18.4122,17.9872,18.1311,13014400.0],["2015-10-06",18.2134,18.4876,18.1243,18.3573,7727700.0],["2015-10-07",18.7001,18.8715,18.4259,18.6041,9539400.0],["2015-10-08",18.6589,19.694,18.6452,19.5569,6160500.0],["2015-10-09",19.6735,19.79,19.3856,19.4267,4817300.0],["2015-10-12",19.4473,19.4884,19.1799,19.365,2917500.0],["2015-10-13",19.0702,19.5569,18.9606,19.2279,5299500.0],["2015-10-14",19.221,19.6803,19.2073,19.6049,3632800.0],["2015-10-15",19.5432,19.7009,19.3581,19.6049,3159200.0],["2015-10-16",19.6803,19.742,19.5158,19.6118,3490400.0],["2015-10-19",19.3102,19.461,18.9948,19.1594,4455200.0],["2015-10-20",19.2142,19.6323,19.1799,19.4404,4102700.0],["2015-10-21",19.3376,19.4336,19.0977,19.3102,4759500.0],["2015-10-22",19.413,19.9751,19.4061,19.934,5457200.0],["2015-10-23",19.7557,19.7763,19.3513,19.5021,5010800.0],["2015-10-26",19.509,19.5775,19.2211,19.2896,3592900.0],["2015-10-27",19.0428,19.0634,18.7549,18.9674,3943900.0],["2015-10-28",19.084,19.6803,18.9331,19.5158,6114600.0],["2015-10-29",19.5364,20.2904,19.461,20.2081,6348900.0],["2015-10-30",20.263,20.5509,20.1259,20.3795,6636500.0],["2015-11-02",20.2698,20.5372,20.1465,20.4823,3609200.0],["2015-11-03",20.544,21.0444,20.4961,20.7497,4088500.0],["2015-11-04",20.6606,20.8525,20.4686,20.7428,4972300.0],["2015-11-05",20.6126,21.0376,20.4069,20.4755,3774000.0],["2015-11-06",20.1876,20.4138,20.0368,20.3521,2698100.0],["2015-11-09",20.359,20.5578,20.0094,20.1122,2347100.0],["2015-11-10",20.0025,20.3384,19.8791,20.2081,2870800.0],["2015-11-11",20.2013,20.2493,19.6735,19.7352,3115300.0],["2015-11-12",19.3856,19.7489,19.2211,19.2622,4072200.0],["2015-11-13",19.0977,19.3924,18.9674,19.0223,3108200.0],["2015-11-16",19.0291,19.7215,18.9537,19.694,3621700.0],["2015-11-17",19.6598,19.9819,19.5432,19.8585,3221500.0],["2015-11-18",19.4336,19.5638,18.7686,19.2827,8132800.0],["2015-11-19",19.2073,19.4404,19.0702,19.1319,3719700.0],["2015-11-20",19.1936,19.2073,18.796,18.8098,3060600.0],["2015-11-23",18.8166,19.0497,18.6864,18.796,3096100.0],["2015-11-24",19.0017,19.2279,18.9263,19.0565,2654700.0],["2015-11-25",18.988,19.1594,18.7481,18.892,2597600.0],["2015-11-27",18.7001,18.8166,18.6521,18.7686,1308600.0],["2015-11-30",18.7735,19.0982,18.7666,19.0706,3607400.0],["2015-12-01",19.1259,19.5404,19.0775,19.5266,3763400.0],["2015-12-02",19.3746,19.423,18.9324,19.0222,3372800.0],["2015-12-03",19.1811,19.2502,18.884,19.0291,3552800.0],["2015-12-04",18.7389,18.808,18.3796,18.6215,4640700.0],["2015-12-07",18.1861,18.1861,17.6265,17.7992,4554300.0],["2015-12-08",17.4399,18.0341,17.281,17.7854,5620500.0],["2015-12-09",17.9236,18.5109,17.7439,18.0065,5797700.0],["2015-12-10",17.8407,18.4418,17.7578,18.0825,3120100.0],["2015-12-11",17.8476,17.8614,17.5021,17.7025,3827900.0],["2015-12-14",17.585,17.6196,17.2533,17.3639,5172300.0],["2015-12-15",17.5643,17.8061,17.5159,17.6817,3387800.0],["2015-12-16",17.5988,17.7716,17.433,17.6748,3515600.0],["2015-12-17",17.5297,17.6334,17.3017,17.5505,5207000.0],["2015-12-18",17.4123,17.965,17.3777,17.8545,4671600.0],["2015-12-21",17.9305,18.1792,17.6334,17.7232,4128500.0],["2015-12-22",17.7508,17.8268,17.4952,17.7923,3240500.0],["2015-12-23",18.048,18.5454,18.0341,18.5385,4250500.0],["2015-12-24",18.5385,18.6284,18.3382,18.3934,1138400.0],["2015-12-28",18.1654,18.2552,17.972,18.1723,2105700.0],["2015-12-29",18.4073,18.5593,18.1585,18.2276,2811000.0],["2015-12-30",17.9927,18.1931,17.7232,17.7923,3520400.0],["2015-12-31",17.6126,17.9098,17.6126,17.8268,2572200.0],["2016-01-04",17.5988,17.8614,17.2603,17.4814,4380900.0],["2016-01-05",17.4952,17.5505,17.1082,17.4952,3922600.0],["2016-01-06",17.1152,17.1152,16.6729,16.7282,4313400.0],["2016-01-07",16.3966,16.5347,16.1824,16.3275,6546200.0],["2016-01-08",16.5969,16.6453,16.1754,16.2307,4332200.0],["2016-01-11",16.286,16.3205,15.4292,15.4845,6229900.0],["2016-01-12",15.6779,15.7194,15.1735,15.6987,4690500.0],["2016-01-13",15.906,15.906,15.0146,15.0699,5512600.0],["2016-01-14",15.1666,15.6365,14.9317,15.5812,4719700.0],["2016-01-15",14.7313,15.3601,14.6899,14.8488,6106800.0],["2016-01-19",14.4964,14.683,13.5912,13.8054,9503000.0],["2016-01-20",13.4669,13.7847,12.9279,13.5498,11350300.0],["2016-01-21",13.612,14.6139,13.536,14.3997,8368000.0],["2016-01-22",15.1114,15.4154,15.0284,15.2841,6767100.0],["2016-01-25",15.0354,15.215,14.448,14.4964,4898200.0],["2016-01-26",14.7521,15.3532,14.7175,15.2288,6579900.0],["2016-01-27",15.0837,15.6503,14.987,15.367,6150500.0],["2016-01-28",16.0856,16.2515,15.7056,16.1271,6959700.0],["2016-01-29",16.3067,16.3551,15.7885,16.2722,5251900.0],["2016-02-01",16.0303,16.0373,15.5398,15.7816,7696800.0],["2016-02-02",15.3117,15.3947,14.8972,15.3532,7596200.0],["2016-02-03",15.8092,15.9267,15.1805,15.8231,7984000.0],["2016-02-04",15.6434,16.5624,15.6434,15.9751,6258600.0],["2016-02-05",15.9267,16.0373,15.6641,15.8576,5939000.0],["2016-02-08",15.5812,15.8922,15.2979,15.5674,6939300.0],["2016-02-09",15.3394,15.4568,14.7452,14.9041,5244700.0],["2016-02-10",14.8557,15.1252,14.5862,14.6622,5670300.0],["2016-02-11",14.2546,14.683,14.0611,14.5931,7375900.0],["2016-02-12",15.1321,15.5259,14.8212,15.2565,4865000.0],["2016-02-16",15.6158,15.6641,15.0215,15.4292,4369800.0],["2016-02-17",15.671,16.6591,15.5121,16.5693,6339200.0],["2016-02-18",16.8871,16.9217,16.362,16.5762,6566600.0],["2016-02-19",16.1409,16.5762,16.0787,16.5002,4379200.0],["2016-02-22",16.901,17.0806,16.8319,17.0046,4780300.0],["2016-02-23",16.7213,16.818,16.2791,16.4311,4613600.0],["2016-02-24",15.9682,16.742,15.9612,16.6591,4333700.0],["2016-02-25",16.666,17.1428,16.59,17.0322,4219200.0],["2016-02-26",17.357,17.433,16.7144,16.8249,4272900.0],["2016-02-29",17.0046,17.2672,16.8319,16.9148,4924800.0],["2016-03-01",17.0668,17.4192,17.0322,17.3155,4728100.0],["2016-03-02",17.2361,17.3546,16.783,17.3337,4042800.0],["2016-03-03",17.3197,17.5846,17.1733,17.3964,5763600.0],["2016-03-04",17.5358,17.7797,17.3685,17.6473,4917000.0],["2016-03-07",17.5567,18.3652,17.5497,18.1491,5166800.0],["2016-03-08",17.9958,18.0306,17.6055,17.8146,3534300.0],["2016-03-09",18.0864,18.3721,17.9261,18.1352,4633300.0],["2016-03-10",18.0027,18.1421,17.5637,17.8912,3302100.0],["2016-03-11",18.1491,18.4,18.0934,18.2327,5305200.0],["2016-03-14",17.9818,18.3373,17.8006,18.2676,3245500.0],["2016-03-15",17.9749,18.6509,17.9679,18.644,3633700.0],["2016-03-16",18.7764,19.2434,18.623,19.2015,5352200.0],["2016-03-17",19.4664,19.6755,19.2643,19.6127,3692600.0],["2016-03-18",19.6964,19.7382,19.2015,19.2643,5120400.0],["2016-03-21",19.2085,19.3618,19.09,19.3479,4007600.0],["2016-03-22",19.0621,19.6824,19.0482,19.4176,5967000.0],["2016-03-23",19.2573,19.2991,18.7555,18.7624,3932300.0],["2016-03-24",18.3652,18.9297,18.2746,18.867,3798100.0],["2016-03-28",18.867,18.9506,18.5743,18.9088,2753500.0],["2016-03-29",18.644,19.0412,18.5185,18.9437,2844600.0],["2016-03-30",19.2224,19.4315,19.0831,19.1806,2333500.0],["2016-03-31",19.1318,19.4664,19.097,19.3827,3109100.0],["2016-04-01",18.8949,19.334,18.8321,19.2921,2992500.0],["2016-04-04",19.2712,19.3061,18.7694,18.8391,5273700.0],["2016-04-05",18.5673,18.7415,18.4558,18.5743,3002100.0],["2016-04-06",18.7346,19.0273,18.4976,19.0064,3309600.0],["2016-04-07",18.853,19.0134,18.623,18.7485,2431500.0],["2016-04-08",19.2852,19.3131,19.0621,19.1806,2767400.0],["2016-04-11",19.3618,19.6058,19.2294,19.2364,2226300.0],["2016-04-12",19.3688,20.2609,19.2573,20.1215,4725300.0],["2016-04-13",20.1982,20.3027,19.9752,20.1494,3770500.0],["2016-04-14",20.1494,20.2052,19.8567,20.017,2740700.0],["2016-04-15",19.6615,19.7591,19.4385,19.5012,3193800.0],["2016-04-18",18.9018,19.8009,18.9018,19.7382,3999700.0],["2016-04-19",19.8846,20.484,19.6406,20.4352,6151100.0],["2016-04-20",20.1912,20.477,19.9543,20.1215,4791600.0],["2016-04-21",20.1982,20.2052,19.6476,19.7452,4165500.0],["2016-04-22",19.8358,20.1215,19.8218,19.9752,4039500.0],["2016-04-25",19.8218,19.9055,19.5849,19.8706,2921400.0],["2016-04-26",20.0449,20.2191,19.9403,20.0867,3083000.0],["2016-04-27",20.2679,20.477,19.7243,19.9961,3555200.0],["2016-04-28",20.0031,20.8394,19.8915,20.4631,5025600.0],["2016-04-29",20.5815,20.8394,20.3655,20.47,5759500.0],["2016-05-02",20.3097,20.4491,19.6127,19.773,5030100.0],["2016-05-03",19.4873,19.5012,18.9228,19.1737,4064100.0],["2016-05-04",19.0552,19.1876,18.4,18.5046,6561300.0],["2016-05-05",18.8112,18.874,17.71,17.9679,10838100.0],["2016-05-06",17.8494,18.5394,17.703,18.2955,8314100.0],["2016-05-09",18.177,18.2537,17.6403,17.8773,6000500.0],["2016-05-10",18.0794,18.7485,18.0515,18.623,4898900.0],["2016-05-11",18.5603,18.9297,18.2118,18.6997,3820600.0],["2016-05-12",18.9437,19.1667,18.4558,18.5185,5524600.0],["2016-05-13",18.4976,18.6997,18.3094,18.3721,2393000.0],["2016-05-16",18.7764,18.9715,18.7415,18.9088,5034000.0],["2016-05-17",18.7624,19.1667,18.6718,18.9437,6400600.0],["2016-05-18",18.86,18.9437,18.2885,18.4279,4193600.0],["2016-05-19",18.1979,18.2746,17.954,18.2397,3283100.0],["2016-05-20",18.2606,18.4627,18.2118,18.3303,2662700.0],["2016-05-23",18.184,18.5533,18.1073,18.3721,2472400.0],["2016-05-24",18.5046,18.9785,18.414,18.7485,4090500.0],["2016-05-25",18.9018,19.2085,18.86,19.1179,4419300.0],["2016-05-26",19.3897,19.3897,19.097,19.1946,4978900.0],["2016-05-27",19.0343,19.2503,18.9367,19.1946,4193200.0],["2016-05-31",19.2434,19.4803,19.2085,19.2712,7234500.0],["2016-06-01",19.1103,19.1384,18.7169,19.019,5149900.0],["2016-06-02",18.7801,19.279,18.752,19.2719,3989500.0],["2016-06-03",19.4195,19.5881,19.2087,19.3352,4176500.0],["2016-06-06",19.567,19.6935,19.3633,19.6303,3683900.0],["2016-06-07",19.8059,20.0729,19.7286,20.0448,3211600.0],["2016-06-08",19.8129,19.9324,19.5319,19.6303,21841000.0],["2016-06-09",19.4476,19.6021,19.3211,19.4406,5544900.0],["2016-06-10",19.2579,19.3703,18.9066,18.9277,4738300.0],["2016-06-13",18.7661,19.1665,18.6466,18.8715,4707700.0],["2016-06-14",18.752,18.9347,18.5764,18.6747,3839400.0],["2016-06-15",18.5483,18.6747,18.4007,18.4499,4112900.0],["2016-06-16",18.197,18.5553,17.9862,18.4569,4146400.0],["2016-06-17",18.6466,18.8363,18.5834,18.7028,3840200.0],["2016-06-20",19.0822,19.1806,18.9417,18.9487,3008700.0],["2016-06-21",18.9277,19.1665,18.7942,19.0331,2919600.0],["2016-06-22",19.1946,19.2087,18.8574,19.0471,3740000.0],["2016-06-23",19.3422,19.8762,19.3,19.8129,5723700.0],["2016-06-24",18.8996,19.4616,18.8363,18.8644,4964500.0],["2016-06-27",18.6607,18.8223,18.3586,18.4499,4608600.0],["2016-06-28",18.9628,19.0612,18.7028,18.8434,4107300.0],["2016-06-29",19.0612,19.3,19.012,19.2509,4011300.0],["2016-06-30",19.2438,19.5249,19.0963,19.4827,3607300.0],["2016-07-01",19.56,20.108,19.5459,19.827,3769100.0],["2016-07-05",19.6092,19.8972,19.4757,19.827,5073700.0],["2016-07-06",19.7146,19.834,19.4406,19.7497,3072900.0],["2016-07-07",19.9886,20.0097,19.3773,19.4897,3444000.0],["2016-07-08",19.6654,19.8551,19.5459,19.56,3569700.0],["2016-07-11",19.5951,19.6794,19.4124,19.4546,2331800.0],["2016-07-12",19.8481,20.1642,19.7989,20.0448,2520800.0],["2016-07-13",19.9675,20.1642,19.6584,19.834,2492500.0],["2016-07-14",20.101,20.1572,19.9043,19.9605,2653600.0],["2016-07-15",20.0237,20.0448,19.567,19.6092,2324400.0],["2016-07-18",19.4827,19.6654,19.3773,19.6303,2337000.0],["2016-07-19",19.5741,19.5951,19.2509,19.3141,2421600.0],["2016-07-20",19.279,19.5108,19.1665,19.3843,3167300.0],["2016-07-21",19.3844,19.56,19.286,19.3211,2928300.0],["2016-07-22",19.3562,19.3703,19.012,19.2368,2471900.0],["2016-07-25",19.0049,19.0752,18.4007,18.5131,3068000.0],["2016-07-26",18.485,18.6607,18.3937,18.6537,3964100.0],["2016-07-27",18.7661,18.8644,18.3234,18.4569,3887400.0],["2016-07-28",18.5764,18.7942,18.4429,18.7661,4835800.0],["2016-07-29",18.6185,18.9628,18.5764,18.9066,3348200.0],["2016-08-01",18.6958,18.759,18.1267,18.211,3512600.0],["2016-08-02",18.5412,18.6466,18.1056,18.2672,3521700.0],["2016-08-03",18.3234,18.5904,18.1056,18.5623,3597600.0],["2016-08-04",18.5272,18.7942,18.471,18.7099,2392300.0],["2016-08-05",18.5975,18.7028,18.3164,18.6818,3184000.0],["2016-08-08",18.7661,19.1806,18.7099,19.012,3160000.0],["2016-08-09",19.0963,19.2719,19.026,19.2157,2560800.0],["2016-08-10",19.286,19.4616,19.2017,19.3773,6110100.0],["2016-08-11",19.4968,19.7497,19.4195,19.6443,3093600.0],["2016-08-12",19.6865,19.8129,19.5881,19.7497,1706300.0],["2016-08-15",19.841,20.0448,19.841,19.9183,2684200.0],["2016-08-16",19.9675,20.0659,19.9183,20.0026,2330200.0],["2016-08-17",19.8972,19.9043,19.5178,19.8481,4189000.0],["2016-08-18",20.0307,20.2064,20.0026,20.1783,4014000.0],["2016-08-19",20.0307,20.101,19.9113,19.9745,2429400.0],["2016-08-22",19.7708,19.9394,19.6022,19.9043,2679300.0],["2016-08-23",19.9253,19.9956,19.834,19.8691,1963500.0],["2016-08-24",19.7778,19.8972,19.6443,19.7356,3038100.0],["2016-08-25",19.7286,19.8129,19.6092,19.7216,2652700.0],["2016-08-26",19.7848,20.0729,19.6232,19.7286,3219300.0],["2016-08-29",19.7989,19.7989,19.4476,19.5038,4194800.0],["2016-08-30",19.5319,19.6303,19.4335,19.5459,3655000.0],["2016-08-31",19.3562,19.4054,18.9768,19.0471,6911700.0],["2016-09-01",18.9841,19.2603,18.9557,19.0762,5456800.0],["2016-09-02",19.2745,19.5082,19.2603,19.4303,3115100.0],["2016-09-06",19.5295,19.5862,19.4374,19.4941,3452800.0],["2016-09-07",19.5437,19.6074,19.317,19.3807,4072300.0],["2016-09-08",19.4728,19.6995,19.3453,19.6074,5861800.0],["2016-09-09",19.3382,19.4162,18.9486,19.0478,6543800.0],["2016-09-12",18.8636,19.062,18.6936,18.9699,4727700.0],["2016-09-13",18.7007,18.729,18.3324,18.4811,6044200.0],["2016-09-14",18.382,18.6724,18.2686,18.3961,4215300.0],["2016-09-15",18.4315,18.6936,18.3749,18.559,3578800.0],["2016-09-16",18.3111,18.474,18.2261,18.3465,3379700.0],["2016-09-19",18.474,18.6582,18.4599,18.5024,4442800.0],["2016-09-20",18.4811,18.5945,18.2544,18.2615,4006900.0],["2016-09-21",18.4174,18.6086,18.2686,18.5945,5500000.0],["2016-09-22",18.9061,19.0478,18.9061,18.9416,5809400.0],["2016-09-23",18.8141,18.9628,18.6228,18.7574,6400200.0],["2016-09-26",18.7291,18.7432,18.5307,18.5661,5912400.0],["2016-09-27",18.4103,18.4245,18.2049,18.3395,5829200.0],["2016-09-28",18.4599,19.2462,18.3536,19.232,6645500.0],["2016-09-29",19.2674,19.9333,19.2532,19.6216,9526400.0],["2016-09-30",19.6995,19.8908,19.4516,19.6783,4582600.0],["2016-10-03",19.7562,19.7845,19.4445,19.6074,3211900.0],["2016-10-04",19.5649,19.7562,19.3382,19.5295,2479600.0],["2016-10-05",19.7137,19.8766,19.6783,19.7208,2958500.0],["2016-10-06",19.7845,19.8978,19.6428,19.7845,2388600.0],["2016-10-07",19.7916,19.8624,19.4091,19.6641,3775100.0],["2016-10-10",19.8553,20.2874,19.8483,20.1174,3150700.0],["2016-10-11",19.9687,20.0608,19.9049,20.0112,3533800.0],["2016-10-12",19.9403,19.9403,19.7137,19.8837,1593500.0],["2016-10-13",19.7137,20.2733,19.6003,20.167,3033400.0],["2016-10-14",20.337,20.4929,20.1387,20.1387,3779900.0],["2016-10-17",20.1245,20.3158,20.0537,20.2733,2496500.0],["2016-10-18",20.4433,20.5425,20.3158,20.4929,2615900.0],["2016-10-19",20.5779,21.0879,20.5708,20.762,3715500.0],["2016-10-20",20.5566,20.9746,20.4716,20.7904,2703600.0],["2016-10-21",20.6841,20.9675,20.5141,20.84,3853800.0],["2016-10-24",20.847,20.9108,20.6204,20.8258,4048000.0],["2016-10-25",20.8187,21.1021,20.677,20.6841,4026500.0],["2016-10-26",20.5354,20.9108,20.4291,20.8896,5393100.0],["2016-10-27",21.3925,22.3275,21.3925,22.0654,7664900.0],["2016-10-28",22.0229,22.2142,21.7183,21.8458,5994800.0],["2016-10-31",21.7112,21.7254,21.2083,21.265,3455900.0],["2016-11-01",21.2154,21.4208,21.0241,21.2366,3812800.0],["2016-11-02",21.1446,21.3712,20.9108,21.0241,3737800.0],["2016-11-03",21.1162,21.2083,20.84,20.9321,2500300.0],["2016-11-04",20.7904,21.01,20.5779,20.67,3436200.0],["2016-11-07",21.0171,21.3783,20.932,21.2508,3042800.0],["2016-11-08",21.18,21.6121,21.0383,21.3783,3429100.0],["2016-11-09",21.0029,21.7963,21.0029,21.5908,3939700.0],["2016-11-10",21.3783,21.4633,21.0241,21.0525,5202400.0],["2016-11-11",20.8966,20.9391,20.4079,20.6629,3163900.0],["2016-11-14",20.5566,20.8116,20.4858,20.7691,3272300.0],["2016-11-15",21.0171,21.8246,20.9816,21.7679,5862700.0],["2016-11-16",21.6333,21.6404,21.2437,21.6121,4421700.0],["2016-11-17",21.7467,22.2921,21.5908,21.6333,4869400.0],["2016-11-18",21.6333,22.1434,21.5625,21.9167,4269600.0],["2016-11-21",22.2921,22.6179,22.2284,22.5542,2821700.0],["2016-11-22",22.6675,22.8021,22.285,22.455,2409500.0],["2016-11-23",22.1575,22.455,22.1434,22.3346,1566500.0],["2016-11-25",22.1504,22.285,21.9733,22.0867,1256900.0],["2016-11-28",22.3346,22.3346,21.7325,21.7679,2476800.0],["2016-11-29",21.4492,21.4492,20.9533,21.265,3405200.0],["2016-11-30",22.3134,22.965,22.2142,22.5684,6099400.0],["2016-12-01",23.0571,23.5459,22.8375,22.88,4439500.0],["2016-12-02",22.8375,22.9934,22.54,22.8305,2654000.0],["2016-12-05",23.0288,23.1492,22.7809,22.9934,2764600.0],["2016-12-06",22.7738,23.0571,22.6746,22.9155,2957700.0],["2016-12-07",22.8021,23.0713,22.8021,23.0217,2373600.0],["2016-12-08",23.1634,23.2767,22.7809,23.0075,2810400.0],["2016-12-09",23.1634,23.2342,23.0359,23.1067,2057200.0],["2016-12-12",23.7301,23.9355,23.0359,23.0642,4962500.0],["2016-12-13",23.298,23.7301,23.1634,23.5955,3580100.0],["2016-12-14",23.6592,23.6947,22.9509,22.9509,4276700.0],["2016-12-15",22.7313,23.2767,22.7313,23.2342,1953800.0],["2016-12-16",23.3617,23.4538,23.1067,23.2484,2196300.0],["2016-12-19",23.1846,23.2626,23.0713,23.1492,1248300.0],["2016-12-20",23.2201,23.3759,23.1634,23.298,2504900.0],["2016-12-21",23.3121,23.3546,23.1917,23.2413,2374600.0],["2016-12-22",23.2909,23.4184,23.1846,23.3192,1634300.0],["2016-12-23",23.2342,23.3476,23.1917,23.2201,1716700.0],["2016-12-27",23.2271,23.4113,23.1351,23.3051,1304500.0],["2016-12-28",23.1846,23.3121,22.965,23.0288,1437900.0],["2016-12-29",23.043,23.3192,23.0217,23.213,1823600.0],["2016-12-30",23.2555,23.4963,23.0996,23.1563,1646500.0],["2017-01-03",23.3688,23.6947,23.1067,23.3121,2842100.0],["2017-01-04",23.4963,23.6309,23.383,23.4255,1779600.0],["2017-01-05",23.4538,23.7017,23.383,23.5955,1905700.0],["2017-01-06",23.6522,23.7088,23.468,23.6167,1846600.0],["2017-01-09",23.3334,23.4326,23.1351,23.2909,2458100.0],["2017-01-10",23.2767,23.3759,23.0217,23.0359,2888600.0],["2017-01-11",23.0925,23.2201,22.8446,23.1988,3133600.0],["2017-01-12",23.4396,23.4609,22.8659,23.0784,2655000.0],["2017-01-13",22.9509,23.1421,22.8517,22.9863,1790700.0],["2017-01-17",23.2484,23.5388,23.1492,23.1846,2793800.0],["2017-01-18",23.0146,23.1138,22.5967,22.6675,3159200.0],["2017-01-19",22.703,22.7384,22.4196,22.4196,2757800.0],["2017-01-20",22.5967,22.71,22.4267,22.4763,2271400.0],["2017-01-23",22.3134,22.3913,22.0088,22.1575,2818900.0],["2017-01-24",22.6109,22.965,22.3559,22.8588,9203500.0],["2017-01-25",23.1351,23.1351,22.7384,22.8871,4091100.0],["2017-01-26",22.965,22.9934,22.4975,22.5755,4657500.0],["2017-01-27",22.4692,22.5542,22.2709,22.2992,3454100.0],["2017-01-30",22.2425,22.2638,21.7963,21.9592,5009400.0],["2017-01-31",22.0938,22.1079,21.7538,21.9875,3321500.0],["2017-02-01",21.9804,22.1433,21.8317,21.9875,3059700.0],["2017-02-02",22.0654,22.1858,21.9379,22.0725,2847100.0],["2017-02-03",22.115,22.37,22.0583,22.1504,3067700.0],["2017-02-06",22.1292,22.1292,21.7467,21.9096,2704100.0],["2017-02-07",21.7042,21.9025,21.5767,21.8671,3460700.0],["2017-02-08",21.7821,21.8175,21.3712,21.7608,3834400.0],["2017-02-09",21.7608,22.9013,21.7608,22.3559,6924200.0],["2017-02-10",22.6038,22.7596,22.3913,22.4621,3475200.0],["2017-02-13",22.4834,22.6038,22.3559,22.5967,2158200.0],["2017-02-14",22.6605,22.7667,22.4834,22.6746,3290200.0],["2017-02-15",22.5754,23.0217,22.5542,22.9863,3574500.0],["2017-02-16",23.0926,23.1776,22.9225,23.0075,4261700.0],["2017-02-17",22.8163,23.0005,22.7313,22.788,4709100.0],["2017-02-21",22.8446,23.0288,22.7525,22.9863,3707100.0],["2017-02-22",22.7667,22.9225,22.7171,22.7738,4826300.0],["2017-02-23",22.9934,23.2059,22.9225,23.1421,5880400.0],["2017-02-24",22.9226,22.9651,22.2496,22.3134,6529400.0],["2017-02-27",22.2992,22.5117,22.0583,22.4904,5314000.0],["2017-02-28",22.0796,22.3134,22.0158,22.1929,4908000.0],["2017-03-01",22.3364,22.4149,22.1651,22.3079,5268800.0],["2017-03-02",22.1223,22.2865,22.0223,22.0794,3728400.0],["2017-03-03",22.1437,22.2936,21.9866,22.265,2968700.0],["2017-03-06",22.2365,22.4792,22.058,22.4649,2402500.0],["2017-03-07",22.4863,22.5006,22.3079,22.4078,1838600.0],["2017-03-08",22.1936,22.3364,21.3656,21.4155,4521400.0],["2017-03-09",21.387,21.5226,21.0943,21.437,5359800.0],["2017-03-10",21.6583,21.6725,21.3228,21.4584,3064800.0],["2017-03-13",21.4156,21.5298,21.3799,21.4727,4550700.0],["2017-03-14",21.1728,21.2799,20.9801,21.2157,3808500.0],["2017-03-15",21.3156,21.9224,21.08,21.8581,6956800.0],["2017-03-16",21.7868,22.0366,21.7511,21.9367,3316100.0],["2017-03-17",21.9724,22.1794,21.9652,22.0437,5264600.0],["2017-03-20",21.9509,22.1008,21.851,21.9581,3752600.0],["2017-03-21",22.1009,22.2365,21.594,21.6797,3897200.0],["2017-03-22",21.5369,22.0152,21.4084,21.7868,2700200.0],["2017-03-23",21.7154,22.0152,21.6297,21.8367,2075900.0],["2017-03-24",21.8867,21.9724,21.7439,21.7868,2665200.0],["2017-03-27",21.4869,21.6797,21.4655,21.594,2770900.0],["2017-03-28",21.7082,22.1651,21.6583,22.0937,2679700.0],["2017-03-29",22.0437,22.6005,22.0152,22.5149,4832900.0],["2017-03-30",22.622,22.6719,21.9724,22.0509,5856600.0],["2017-03-31",22.1151,22.2008,21.851,21.9509,3438600.0],["2017-04-03",21.9295,22.0009,21.4512,21.694,4306400.0],["2017-04-04",21.6012,21.8724,21.4869,21.851,2602000.0],["2017-04-05",22.1794,22.3935,22.0295,22.0437,3696100.0],["2017-04-06",22.158,22.2793,22.0437,22.1794,2017800.0],["2017-04-07",22.2151,22.315,22.058,22.1151,1458800.0],["2017-04-10",22.1865,22.4649,22.0652,22.3864,1609400.0],["2017-04-11",22.3792,22.4007,22.0437,22.2079,1899500.0],["2017-04-12",22.1794,22.3578,22.1008,22.2436,1678800.0],["2017-04-13",22.2436,22.2864,21.7511,21.7939,1586800.0],["2017-04-17",21.9438,22.1794,21.8867,22.1294,2561200.0],["2017-04-18",21.8796,22.0723,21.644,21.8796,3120700.0],["2017-04-19",21.8581,21.9866,21.5155,21.5583,2865200.0],["2017-04-20",21.5369,21.7439,21.5083,21.5226,1725800.0],["2017-04-21",21.4512,21.6368,21.2871,21.6368,2763400.0],["2017-04-24",21.8153,21.9795,21.6797,21.9081,2787700.0],["2017-04-25",21.7867,22.2508,21.7653,22.2365,2750500.0],["2017-04-26",22.0937,22.3578,21.8224,21.8581,2899300.0],["2017-04-27",22.0509,22.4149,21.2585,21.901,5264700.0],["2017-04-28",22.0937,22.4506,21.8296,22.3864,3729100.0],["2017-05-01",22.3436,22.4578,22.1936,22.3864,2587900.0],["2017-05-02",22.3507,22.6577,22.3436,22.4506,3312400.0],["2017-05-03",22.3864,22.4364,22.2079,22.2151,2866700.0],["2017-05-04",22.058,22.058,21.337,21.6583,4967600.0],["2017-05-05",21.694,22.3007,21.6012,22.2722,3592900.0],["2017-05-08",22.2936,22.5863,22.2436,22.5292,2332600.0],["2017-05-09",22.4721,22.5006,22.2293,22.4221,4581400.0],["2017-05-10",22.6005,22.8647,22.3793,22.7933,2876200.0],["2017-05-11",22.7933,22.829,22.4792,22.5363,2365800.0],["2017-05-12",22.5649,22.6862,22.4221,22.6148,2180700.0],["2017-05-15",23.0003,23.1074,22.8647,22.9289,2496800.0],["2017-05-16",23.036,23.1859,22.8147,22.829,1971800.0],["2017-05-17",22.729,22.8004,22.3935,22.4007,2335200.0],["2017-05-18",22.3721,22.7076,22.158,22.4292,2450700.0],["2017-05-19",22.6505,22.9146,22.5292,22.8718,2194200.0],["2017-05-22",22.9789,23.0431,22.8076,22.9146,1400400.0],["2017-05-23",22.8147,22.9361,22.6005,22.729,3229800.0],["2017-05-24",22.7576,22.9789,22.5863,22.729,1558700.0],["2017-05-25",22.6505,22.9218,22.2579,22.3364,2914400.0],["2017-05-26",22.3935,22.6434,22.2864,22.5791,1692500.0],["2017-05-30",22.4149,22.6362,22.3864,22.6077,2029500.0],["2017-05-31",22.4078,22.5006,22.2293,22.3507,3201700.0],["2017-06-01",22.291,22.7729,22.1615,22.514,3160400.0],["2017-06-02",22.4133,22.4133,22.1903,22.3629,2833600.0],["2017-06-05",22.2694,22.4636,22.1256,22.3557,2813700.0],["2017-06-06",22.3054,22.6291,22.255,22.6219,2345400.0],["2017-06-07",22.4852,22.6363,21.8882,21.917,3675100.0],["2017-06-08",21.8378,22.032,21.6652,21.7515,2483700.0],["2017-06-09",21.7587,22.1256,21.7371,22.0464,2789300.0],["2017-06-12",22.1112,22.3413,21.9745,22.1471,3415100.0],["2017-06-13",22.255,22.3413,22.0249,22.2119,2576500.0],["2017-06-14",22.2478,22.255,21.3775,21.4135,3290400.0],["2017-06-15",21.2624,21.507,21.1401,21.2192,4275000.0],["2017-06-16",21.3128,21.5357,21.2264,21.3847,6694500.0],["2017-06-19",21.471,21.5357,21.1689,21.2264,3424500.0],["2017-06-20",20.9459,20.9459,20.4712,20.6582,5568400.0],["2017-06-21",20.5359,21.0466,20.5215,20.6582,3586000.0],["2017-06-22",20.874,21.1113,20.6942,20.7301,3289100.0],["2017-06-23",20.6726,21.025,20.5935,20.874,3259200.0],["2017-06-26",20.9387,21.0322,20.6582,20.6654,2613200.0],["2017-06-27",20.8812,21.0682,20.7373,21.0106,4457500.0],["2017-06-28",21.1042,21.3343,20.9315,21.2696,3556400.0],["2017-06-29",21.3056,21.4135,21.025,21.1689,2723600.0],["2017-06-30",21.3056,21.3559,20.8956,21.0035,4143700.0],["2017-07-03",21.097,21.5933,21.0538,21.5357,2171600.0],["2017-07-05",20.8092,20.8452,20.3849,20.7157,4935200.0],["2017-07-06",20.7661,20.8884,20.4424,20.4784,3656500.0],["2017-07-07",20.4568,20.5143,20.1115,20.464,3516100.0],["2017-07-10",20.4136,20.5359,20.2554,20.3921,3052000.0],["2017-07-11",20.3129,20.7445,20.1403,20.7301,3444000.0],["2017-07-12",20.9387,21.2912,20.8308,21.061,4695000.0],["2017-07-13",20.9315,21.1473,20.8884,21.0754,2919000.0],["2017-07-14",21.2264,21.4422,21.1833,21.3703,2371400.0],["2017-07-17",21.3271,21.5214,21.2408,21.284,2955200.0],["2017-07-18",21.4494,21.5573,21.3631,21.5142,2804100.0],["2017-07-19",21.6077,22.0608,21.5717,22.0177,3214600.0],["2017-07-20",22.0824,22.2263,21.9385,22.1471,3543400.0],["2017-07-21",22.2263,22.2335,21.8954,22.0392,3868400.0],["2017-07-24",22.1399,22.1615,21.8954,22.0896,2079900.0],["2017-07-25",22.2406,22.514,22.1615,22.4277,2960000.0],["2017-07-26",22.5068,22.888,22.4061,22.5859,3973700.0],["2017-07-27",21.9961,22.7873,21.9601,22.7729,5003600.0],["2017-07-28",22.6866,23.4706,22.6722,23.3484,4852300.0],["2017-07-31",23.2764,23.6505,23.1757,23.4634,4710500.0],["2017-08-01",23.3987,23.4419,22.9527,23.1685,4430400.0],["2017-08-02",23.0606,23.6217,23.0031,23.5713,3876300.0],["2017-08-03",23.5354,23.6936,23.3843,23.5641,3667000.0],["2017-08-04",23.6145,23.7656,23.5066,23.7296,3284900.0],["2017-08-07",23.5785,23.9094,23.5785,23.744,2293900.0],["2017-08-08",23.4419,23.7296,23.4347,23.6505,3165600.0],["2017-08-09",23.6217,23.6936,23.4131,23.5713,2342700.0],["2017-08-10",23.6073,23.6361,23.1901,23.298,3307500.0],["2017-08-11",23.2333,23.4059,23.1829,23.3124,3286300.0],["2017-08-14",23.3052,23.5354,23.0535,23.1038,1697400.0],["2017-08-15",23.0175,23.0606,22.8377,22.9599,2072000.0],["2017-08-16",23.0535,23.1685,22.7154,22.7585,2126500.0],["2017-08-17",22.665,22.7657,22.4564,22.4564,1981800.0],["2017-08-18",22.5715,22.6938,22.4277,22.6003,1786700.0],["2017-08-21",22.514,22.5571,22.2263,22.2694,3355900.0],["2017-08-22",22.3485,22.442,22.3054,22.3557,1704300.0],["2017-08-23",22.1975,22.6434,22.1615,22.5499,1892200.0],["2017-08-24",22.4996,22.5643,22.2982,22.514,2342900.0],["2017-08-25",22.5787,22.7082,22.5068,22.5787,1658000.0],["2017-08-28",22.6219,22.7082,22.3557,22.4133,1478300.0],["2017-08-29",22.2406,22.737,22.068,22.6794,5001400.0],["2017-08-30",22.5212,22.6147,22.2982,22.4349,2728300.0],["2017-08-31",22.6698,22.7859,22.445,22.7206,3960000.0],["2017-09-01",22.8729,23.221,22.7278,23.1412,3331000.0],["2017-09-05",23.2862,23.3152,22.7786,23.0832,4722200.0],["2017-09-06",23.1847,23.6488,23.0977,23.5981,4229800.0],["2017-09-07",23.6488,23.8737,23.5328,23.8519,2152200.0],["2017-09-08",23.8229,23.8737,23.5981,23.7214,2584800.0],["2017-09-11",23.7069,24.0187,23.6271,23.9897,3437700.0],["2017-09-12",23.9897,24.2798,23.9027,24.2073,2508400.0],["2017-09-13",24.2943,24.4466,24.2363,24.3886,2514300.0],["2017-09-14",24.4466,24.7802,24.4031,24.7657,3635300.0],["2017-09-15",24.8092,24.8164,24.5481,24.7511,3328100.0],["2017-09-18",24.6859,24.9252,24.4611,24.6351,3527600.0],["2017-09-19",24.6931,24.7657,24.5771,24.6206,2272600.0],["2017-09-20",24.6351,24.9107,24.6279,24.7657,2682800.0],["2017-09-21",24.7076,24.8672,24.6351,24.8092,1725300.0],["2017-09-22",24.8527,24.9107,24.5844,24.7439,1948800.0],["2017-09-25",24.8382,25.208,24.7947,25.1355,3950700.0],["2017-09-26",25.092,25.15,24.8889,25.0412,2679000.0],["2017-09-27",25.034,25.237,24.976,25.1863,1888400.0],["2017-09-28",25.1283,25.3386,25.0775,25.2443,1909600.0],["2017-09-29",25.2298,25.4981,25.1428,25.4038,3172500.0],["2017-10-02",25.1645,25.2733,24.9832,25.121,1969600.0],["2017-10-03",25.092,25.3458,25.063,25.2515,2348700.0],["2017-10-04",25.2878,25.4256,25.237,25.4183,1731500.0],["2017-10-05",25.3096,25.5126,25.2443,25.3821,1429200.0],["2017-10-06",25.1138,25.3096,25.0557,25.1428,1530600.0],["2017-10-09",25.2443,25.3023,25.0412,25.0702,1226300.0],["2017-10-10",25.3168,25.3748,25.0557,25.063,2002100.0],["2017-10-11",25.0992,25.2153,25.0122,25.034,2948500.0],["2017-10-12",24.8817,24.8962,24.4611,24.4828,3488100.0],["2017-10-13",24.6569,24.6569,24.3813,24.4611,3417800.0],["2017-10-16",24.6786,24.8237,24.3378,24.3886,4445600.0],["2017-10-17",24.3886,24.4901,24.2943,24.4683,4324800.0],["2017-10-18",24.5408,24.5626,24.4031,24.4828,2275900.0],["2017-10-19",24.3885,24.5408,24.3523,24.374,3183300.0],["2017-10-20",24.3885,24.4321,24.1637,24.171,2941300.0],["2017-10-23",24.1492,24.229,24.0695,24.0695,2149400.0],["2017-10-24",24.1855,24.1927,23.9752,24.0259,4250700.0],["2017-10-25",23.9897,24.1057,23.8084,23.8882,3696600.0],["2017-10-26",24.2,24.5553,24.1057,24.3378,7068200.0],["2017-10-27",24.316,24.4828,24.2,24.4828,4942500.0],["2017-10-30",24.4901,24.6279,24.4248,24.5553,3344300.0],["2017-10-31",24.5046,24.7584,24.4248,24.6279,5060300.0],["2017-11-01",24.7366,25.0195,24.6641,24.9542,3000700.0],["2017-11-02",24.9832,25.2806,24.9832,25.2806,3347200.0],["2017-11-03",25.3458,25.7809,25.3096,25.5489,3851300.0],["2017-11-06",25.5924,25.9115,25.5416,25.8752,5342000.0],["2017-11-07",25.8027,26.1798,25.7519,26.1435,3793100.0],["2017-11-08",26.1943,26.3393,26.071,26.158,2878700.0],["2017-11-09",25.9985,26.2886,25.9187,26.2016,2927000.0],["2017-11-10",26.2596,26.4554,26.0855,26.4119,3287200.0],["2017-11-13",26.2596,26.6222,26.0928,26.3248,3761700.0],["2017-11-14",26.2668,26.2813,25.8607,25.9405,2799700.0],["2017-11-15",25.6431,25.955,25.3893,25.7954,3527600.0],["2017-11-16",25.5779,25.7157,25.1863,25.5851,4537300.0],["2017-11-17",25.6504,25.7447,25.4473,25.6722,2932000.0],["2017-11-20",25.6141,25.6359,25.2225,25.3386,3036400.0],["2017-11-21",25.3603,25.5924,25.266,25.5416,2913700.0],["2017-11-22",25.8462,25.8462,25.4836,25.6867,3176200.0],["2017-11-24",25.7302,25.7809,25.5996,25.6286,1846500.0],["2017-11-27",25.6214,25.6431,25.2153,25.237,3402300.0],["2017-11-28",25.3241,25.4256,25.1428,25.1645,2750900.0],["2017-11-29",25.121,25.3241,24.9107,25.005,2985200.0],["2017-11-30",25.1357,25.5083,25.0554,25.3914,3510000.0],["2017-12-01",25.5667,25.8662,25.5667,25.6398,3367600.0],["2017-12-04",25.5594,25.6909,25.1211,25.1649,2984200.0],["2017-12-05",25.238,25.3183,25.0992,25.2745,1817200.0],["2017-12-06",25.2015,25.311,24.7997,24.8654,2934700.0],["2017-12-07",24.7632,25.2088,24.7632,25.0627,2203100.0],["2017-12-08",25.1649,25.3037,25.0408,25.143,1561000.0],["2017-12-11",25.1722,25.6178,25.0919,25.3914,1898200.0],["2017-12-12",25.5521,25.5813,25.2818,25.4791,2344800.0],["2017-12-13",25.5375,25.5813,25.0554,25.0554,2516500.0],["2017-12-14",24.9531,25.1065,24.8289,24.9896,2779200.0],["2017-12-15",25.0481,25.1576,24.7486,24.7778,3232300.0],["2017-12-18",24.8655,25.2818,24.8362,25.1065,2959400.0],["2017-12-19",25.1796,25.2672,25.0262,25.1211,2253500.0],["2017-12-20",25.2453,25.3841,24.9385,25.3403,2043300.0],["2017-12-21",25.4352,25.6544,25.3403,25.5375,2349700.0],["2017-12-22",25.5375,25.742,25.3695,25.669,2094600.0],["2017-12-26",25.7274,26.005,25.6105,25.9466,1480200.0],["2017-12-27",25.9758,26.5602,25.8881,26.4725,4134700.0],["2017-12-28",26.5382,26.8158,26.5163,26.8158,2601800.0],["2017-12-29",26.8304,26.9692,26.7136,26.8231,2919200.0],["2018-01-02",26.7501,27.3783,26.6332,27.3491,2290100.0],["2018-01-03",27.3199,27.6486,27.2687,27.5025,2381700.0],["2018-01-04",27.4367,27.875,27.2176,27.8458,3193600.0],["2018-01-05",27.6851,28.043,27.612,27.6267,2853700.0],["2018-01-08",27.5682,27.6924,27.4659,27.5536,2262200.0],["2018-01-09",27.612,27.78,27.5025,27.5463,1973300.0],["2018-01-10",27.5463,27.5974,27.2833,27.371,2232800.0],["2018-01-11",27.3856,27.6632,27.2833,27.4586,3321500.0],["2018-01-12",27.5317,27.7508,27.4513,27.7362,2009100.0],["2018-01-16",27.7581,27.9846,27.4952,27.6559,2297600.0],["2018-01-17",27.7289,27.9627,27.5025,27.8239,1815800.0],["2018-01-18",27.802,27.8677,27.5098,27.6559,2468900.0],["2018-01-19",27.6047,27.6047,26.9692,27.0131,2761900.0],["2018-01-22",27.0934,27.3418,27.0642,27.2249,2472500.0],["2018-01-23",27.1665,27.612,27.1226,27.5025,3123700.0],["2018-01-24",27.6705,27.7435,27.1518,27.2176,3927500.0],["2018-01-25",27.371,27.5317,26.9108,27.0496,2867300.0],["2018-01-26",27.0642,27.3929,27.0496,27.3856,1551400.0],["2018-01-29",27.1518,27.4148,26.9619,26.9619,2547000.0],["2018-01-30",26.8012,26.8231,26.2607,26.268,3478700.0],["2018-01-31",26.4579,26.6843,26.3556,26.4798,2213700.0],["2018-02-01",26.509,26.5967,26.1803,26.5529,3078200.0],["2018-02-02",26.0707,26.2314,25.742,25.7566,4646200.0],["2018-02-05",25.5229,25.7493,24.6755,24.7486,4883000.0],["2018-02-06",24.303,25.0846,23.9743,24.9896,6590800.0],["2018-02-07",25.0408,25.1576,24.6609,24.6974,5878800.0],["2018-02-08",25.2161,25.5521,23.9377,23.945,6624300.0],["2018-02-09",24.3979,24.7851,23.609,24.6025,9338500.0],["2018-02-12",24.9093,25.0992,24.2738,24.376,5994700.0],["2018-02-13",24.2519,24.6025,24.0692,24.471,3411600.0],["2018-02-14",24.1642,24.9531,24.0327,24.8289,4116900.0],["2018-02-15",24.9239,24.9896,24.5367,24.8143,2839200.0],["2018-02-16",24.6755,25.2964,24.6755,25.2234,4385900.0],["2018-02-20",25.2307,25.6544,25.2234,25.3183,3970400.0],["2018-02-21",25.3476,25.406,24.6682,24.6682,2665300.0],["2018-02-22",24.7778,25.2891,24.5879,24.8143,2858900.0],["2018-02-23",24.8435,25.1869,24.8435,25.1576,2380200.0],["2018-02-26",25.1869,25.4937,25.0189,25.4206,2637600.0],["2018-02-27",25.2599,25.5083,24.9385,24.9458,2715700.0],["2018-02-28",25.0773,25.1357,24.04,24.0473,3470900.0],["2018-03-01",24.0327,24.0985,23.6309,23.9816,4632800.0],["2018-03-02",23.709,23.7311,23.1343,23.3553,5706700.0],["2018-03-05",23.2301,23.6206,23.0827,23.5469,5045500.0],["2018-03-06",23.93,23.93,23.5985,23.65,3254400.0],["2018-03-07",23.5764,23.9595,23.3701,23.7753,4072300.0],["2018-03-08",23.8563,24.0405,23.7458,23.9079,2900900.0],["2018-03-09",24.1363,24.1952,23.8858,23.9889,3111400.0],["2018-03-12",23.8858,24.0626,23.7605,23.9521,3967400.0],["2018-03-13",24.0184,24.2615,23.9153,23.9963,3250500.0],["2018-03-14",24.0774,24.21,23.7016,23.9742,3927300.0],["2018-03-15",23.9816,24.0774,23.7311,23.8121,3324000.0],["2018-03-16",23.8416,24.2542,23.7826,24.1068,3163100.0],["2018-03-19",24.1216,24.1289,23.6869,23.709,2846300.0],["2018-03-20",23.8637,24.2984,23.8416,24.2837,4193500.0],["2018-03-21",24.4531,25.0941,24.3868,24.8878,3205300.0],["2018-03-22",24.7404,24.8288,24.4015,24.431,2961200.0],["2018-03-23",24.6447,24.8509,24.5047,24.5047,4668900.0],["2018-03-26",24.6152,25.3077,24.5268,25.2562,3416200.0],["2018-03-27",25.3225,25.6246,25.2046,25.3667,4604300.0],["2018-03-28",25.3151,25.6098,24.9909,24.9983,3735100.0],["2018-03-29",25.153,25.5067,25.0646,25.4477,2949100.0],["2018-04-02",25.3962,25.4698,24.6594,24.8878,3134500.0],["2018-04-03",24.9836,25.3961,24.8141,25.3519,2909300.0],["2018-04-04",25.0351,25.4256,24.8878,25.4109,3336300.0],["2018-04-05",25.5877,26.9065,25.4772,26.6413,6206300.0],["2018-04-06",26.4718,26.8328,26.2655,26.6044,4572800.0],["2018-04-09",26.7223,26.9876,26.4424,26.6707,2933000.0],["2018-04-10",27.0907,27.3044,26.9507,27.0686,3158800.0],["2018-04-11",27.076,27.8275,27.0391,27.6948,3907400.0],["2018-04-12",27.6654,27.9011,27.5328,27.6285,2278500.0],["2018-04-13",27.7538,28.0264,27.5991,27.9011,2308000.0],["2018-04-16",27.8938,28.019,27.5696,27.6506,3169300.0],["2018-04-17",27.6949,28.0043,27.6138,27.8938,2311100.0],["2018-04-18",28.1074,28.5053,27.9748,28.3653,3376300.0],["2018-04-19",28.439,28.6379,28.2622,28.2695,3822500.0],["2018-04-20",28.1148,28.3211,28.0411,28.1811,2461600.0],["2018-04-23",28.1222,28.1885,27.938,28.0559,2980900.0],["2018-04-24",28.1001,28.299,27.798,28.0264,2365400.0],["2018-04-25",28.0043,28.2843,27.8275,28.218,1754600.0],["2018-04-26",28.3874,28.5569,28.2695,28.4611,1636400.0],["2018-04-27",28.3579,28.5569,27.7685,27.8717,3017300.0],["2018-04-30",27.9527,28.439,27.8569,28.1664,3185600.0],["2018-05-01",28.0117,28.1885,27.8127,28.0927,1964800.0],["2018-05-02",28.1811,28.4021,27.8054,27.9822,4301100.0],["2018-05-03",27.9896,28.1664,27.6801,28.0559,2721900.0],["2018-05-04",27.9085,28.3948,27.7906,28.2843,2314000.0],["2018-05-07",28.4021,28.7042,28.2843,28.3137,4147600.0],["2018-05-08",27.9011,28.3874,27.5549,28.3137,6006100.0],["2018-05-09",28.66,28.8516,28.4758,28.6895,4037000.0],["2018-05-10",28.8516,29.1831,28.7337,29.1021,2748300.0],["2018-05-11",29.161,29.6252,29.0652,29.3452,3900900.0],["2018-05-14",29.5957,30.3988,29.5589,30.3177,4150200.0],["2018-05-15",30.1409,30.1925,29.8978,30.0967,2470700.0],["2018-05-16",29.9788,30.303,29.8462,30.2367,3193400.0],["2018-05-17",30.3251,30.7524,30.1851,30.5093,3574100.0],["2018-05-18",30.3914,30.3988,30.0525,30.1851,3121800.0],["2018-05-21",30.4945,30.5093,30.2072,30.4503,1814000.0],["2018-05-22",30.5756,30.8114,30.1556,30.2441,3451700.0],["2018-05-23",29.9493,30.1777,29.6325,29.9641,4961200.0],["2018-05-24",29.6473,29.9493,29.4999,29.7873,2806100.0],["2018-05-25",29.2273,29.242,28.6526,28.8589,3726700.0],["2018-05-29",28.2179,28.8589,28.2032,28.7189,3944400.0],["2018-05-30",28.94,29.6767,28.9326,29.5662,3066900.0],["2018-05-31",29.2789,29.6104,28.9473,29.3084,3281100.0],["2018-06-01",29.4627,30.0933,29.3217,30.034,6082100.0],["2018-06-04",30.2046,30.4643,29.5294,29.6036,4295300.0],["2018-06-05",29.4478,29.5072,28.7727,29.0546,4402200.0],["2018-06-06",29.2253,29.5146,29.114,29.2475,2825300.0],["2018-06-07",29.4256,30.0562,29.4033,30.0191,2618500.0],["2018-06-08",30.0414,30.3827,29.8633,30.2491,2892400.0],["2018-06-11",30.1156,30.9466,30.0859,30.7833,4195500.0],["2018-06-12",30.5385,30.7166,29.7891,29.804,3833200.0],["2018-06-13",29.7817,30.1008,29.6111,29.6333,2795100.0],["2018-06-14",29.7743,29.804,29.522,29.5591,2529500.0],["2018-06-15",29.3885,29.4033,29.0175,29.062,3962900.0],["2018-06-18",29.0101,29.7001,29.0101,29.4924,4551800.0],["2018-06-19",29.0917,29.4182,28.9433,29.3291,2473400.0],["2018-06-20",29.5295,29.6778,29.3736,29.5814,2806500.0],["2018-06-21",29.4849,29.522,29.0769,29.0991,4040700.0],["2018-06-22",29.7743,30.1304,29.5369,29.7966,5442600.0],["2018-06-25",29.2475,29.4478,28.3646,28.7133,5730200.0],["2018-06-26",28.973,29.8337,28.7504,29.6408,6789500.0],["2018-06-27",29.893,30.3604,29.5443,29.6036,6216400.0],["2018-06-28",29.7001,29.7669,29.4404,29.5888,3607600.0],["2018-06-29",29.8856,30.4717,29.8559,30.1824,3756600.0],["2018-07-02",29.9079,30.1008,29.663,29.9524,2100100.0],["2018-07-03",30.6795,30.7388,29.9672,30.0562,2579900.0],["2018-07-05",30.4569,30.583,30.2417,30.3975,3936500.0],["2018-07-06",30.2862,30.5904,30.1749,30.5311,3611000.0],["2018-07-09",30.724,30.7908,30.405,30.5608,3670700.0],["2018-07-10",30.7759,31.1988,30.583,30.954,3949000.0],["2018-07-11",30.583,30.9688,30.264,30.4866,3149000.0],["2018-07-12",30.6201,30.8427,30.3827,30.7314,2836600.0],["2018-07-13",30.635,31.2063,30.6127,31.095,2553000.0],["2018-07-16",30.865,31.0133,30.3382,30.5979,2592300.0],["2018-07-17",30.3901,30.5014,30.3085,30.353,2332300.0],["2018-07-18",30.212,30.3382,29.9301,30.2491,3670500.0],["2018-07-19",29.982,30.4198,29.945,30.264,2818200.0],["2018-07-20",30.4866,30.5979,30.3456,30.5237,2370300.0],["2018-07-23",30.6053,30.7759,30.2417,30.3456,4603500.0],["2018-07-24",30.3679,30.9466,30.1304,30.2121,3640800.0],["2018-07-25",30.3011,30.3011,29.9153,30.2417,3069500.0],["2018-07-26",30.2788,30.9392,29.8856,30.8724,3740100.0],["2018-07-27",30.8427,31.2137,30.6572,31.1469,3257100.0],["2018-07-30",31.3917,31.5475,31.2211,31.3621,1854700.0],["2018-07-31",31.3398,31.5698,31.1024,31.2656,3021300.0],["2018-08-01",31.0133,31.1617,30.7462,30.9985,1844300.0],["2018-08-02",30.7908,30.7908,30.3308,30.5682,2492000.0],["2018-08-03",30.5979,30.7388,30.4569,30.7017,1488100.0],["2018-08-06",30.7759,31.0579,30.7759,31.0356,1619300.0],["2018-08-07",31.1469,31.3398,30.3011,30.3382,3743600.0],["2018-08-08",30.2417,30.5904,30.0562,30.5533,2277300.0],["2018-08-09",30.5311,30.7537,30.4717,30.5237,1628900.0],["2018-08-10",30.3382,30.353,30.1082,30.2121,2602200.0],["2018-08-13",30.212,30.4198,29.9895,30.0414,2177500.0],["2018-08-14",30.3085,30.5904,30.2343,30.5533,2789500.0],["2018-08-15",30.2417,30.2566,29.0769,29.1214,4302300.0],["2018-08-16",29.344,29.663,29.2995,29.4627,2608400.0],["2018-08-17",29.7001,30.0266,29.5888,29.9227,1760900.0],["2018-08-20",29.9004,30.2195,29.8708,30.2121,1605600.0],["2018-08-21",30.3975,30.6646,29.8188,29.893,2358100.0],["2018-08-22",30.1156,30.724,30.1156,30.4495,1594100.0],["2018-08-23",30.2566,30.5311,30.1453,30.4198,1834700.0],["2018-08-24",30.5756,30.8798,30.5459,30.6424,1841500.0],["2018-08-27",30.7092,31.1098,30.7092,31.0133,1977600.0],["2018-08-28",31.1617,31.2804,30.7462,30.7685,2100500.0],["2018-08-29",30.9095,31.1988,30.8204,31.0356,1596300.0],["2018-08-30",30.9466,31.1692,30.494,31.0133,1935900.0],["2018-08-31",30.6498,30.8724,30.4569,30.5533,2308700.0],["2018-09-04",30.3456,30.4049,29.6778,29.7001,2416300.0],["2018-09-05",29.7001,29.7891,29.0769,29.7001,2783200.0],["2018-09-06",29.5814,29.7149,29.0324,29.1659,2233400.0],["2018-09-07",28.9507,29.0398,28.6243,28.9582,3444100.0],["2018-09-10",29.0769,29.3069,28.5649,28.5798,3119200.0],["2018-09-11",28.3349,28.6911,27.9936,28.6243,3626600.0],["2018-09-12",28.8394,28.9285,28.5723,28.6094,3555800.0],["2018-09-13",28.5872,28.8172,28.4388,28.4462,3061400.0],["2018-09-14",28.4091,28.7133,28.3201,28.3794,2721300.0],["2018-09-17",28.513,28.6614,28.2756,28.3275,2187500.0],["2018-09-18",28.5501,29.3662,28.4981,29.344,3454000.0],["2018-09-19",29.3736,29.4404,29.0324,29.0769,3052400.0],["2018-09-20",29.2698,29.3217,28.5946,28.743,3303000.0],["2018-09-21",28.8617,29.2401,28.8617,28.973,2319800.0],["2018-09-24",29.292,29.5962,29.0546,29.3366,3555900.0],["2018-09-25",29.4775,29.7149,28.7578,28.7875,4764500.0],["2018-09-26",28.7356,29.2624,28.6985,28.8617,5334300.0],["2018-09-27",28.973,29.3811,28.9433,29.1659,3640800.0],["2018-09-28",29.2178,29.2698,28.6465,28.7059,3347300.0],["2018-10-01",29.0917,29.522,29.0027,29.5072,3500500.0],["2018-10-02",29.5072,29.522,28.9953,29.1659,2928700.0],["2018-10-03",29.2178,29.6778,28.9953,29.4701,4341100.0],["2018-10-04",29.4107,29.7372,29.2475,29.6778,5993700.0],["2018-10-05",29.6704,29.7001,28.9878,29.062,3857300.0],["2018-10-08",28.8172,29.2624,28.7356,29.0917,3013500.0],["2018-10-09",29.2327,29.3662,28.884,28.9137,3363000.0],["2018-10-10",28.9878,28.9878,27.6746,27.7191,4779600.0],["2018-10-11",27.5039,27.7043,26.3539,26.3836,5705900.0],["2018-10-12",26.851,27.3036,26.7249,27.1849,4552000.0],["2018-10-15",27.3333,27.6449,27.1627,27.311,3389400.0],["2018-10-16",27.4075,27.541,27.1255,27.2962,2838400.0],["2018-10-17",27.0885,27.1775,26.6655,26.8733,3787000.0],["2018-10-18",26.5913,26.7397,26.213,26.3391,4824600.0],["2018-10-19",26.3762,26.6433,26.2278,26.5023,4603700.0],["2018-10-22",26.6507,26.7026,26.213,26.3094,3742500.0],["2018-10-23",25.8568,25.9236,25.33,25.5601,4478200.0],["2018-10-24",25.6639,25.7084,24.6697,24.6697,5401400.0],["2018-10-25",25.011,25.1668,24.8255,24.9294,3936400.0],["2018-10-26",24.5955,25.3078,24.4397,25.1371,4180500.0],["2018-10-29",25.4562,25.4562,24.3358,24.6252,4504300.0],["2018-10-30",24.4991,24.8404,24.3804,24.5807,5744100.0],["2018-10-31",25.0481,25.2262,24.6252,24.7142,4111000.0],["2018-11-01",25.0629,25.5229,24.5807,24.9739,5435700.0],["2018-11-02",25.152,25.4636,24.7736,24.8997,3780800.0],["2018-11-05",25.1446,25.4117,25.0555,25.2707,2786200.0],["2018-11-06",25.3449,25.6046,25.2262,25.4858,3489300.0],["2018-11-07",25.9384,26.2426,25.842,26.0868,5160000.0],["2018-11-08",25.9755,26.0201,25.1297,25.3078,4700900.0],["2018-11-09",24.9813,25.2113,24.6771,24.9591,4713800.0],["2018-11-12",25.1446,25.1668,24.7662,24.8552,4617500.0],["2018-11-13",24.7068,24.922,24.0613,24.1355,5004000.0],["2018-11-14",24.4694,24.9665,24.41,24.7884,5298500.0],["2018-11-15",24.7068,25.0258,24.5955,24.87,4942800.0],["2018-11-16",24.9962,25.0778,24.6029,24.6326,4312300.0],["2018-11-19",24.3878,24.5584,23.9945,24.3284,4590600.0],["2018-11-20",23.8536,24.002,23.5939,23.8684,7528900.0],["2018-11-21",24.0984,25.1668,24.091,24.9294,5371300.0],["2018-11-23",24.6252,24.922,24.0984,24.2468,4708400.0],["2018-11-26",24.3136,24.4916,24.002,24.1578,4443100.0],["2018-11-27",24.0762,24.3358,24.0316,24.1652,4433100.0],["2018-11-28",24.1132,24.2394,23.7423,24.1503,4960800.0],["2018-11-29",24.2245,24.5881,24.1949,24.3358,4815700.0],["2018-11-30",24.1271,24.3815,24.0373,24.157,4831900.0],["2018-12-03",24.6732,25.0099,23.9102,24.3067,5775300.0],["2018-12-04",24.2543,24.5236,24.0224,24.0298,4520100.0],["2018-12-06",23.7755,23.8204,22.8703,23.0199,6771700.0],["2018-12-07",23.4388,24.2094,23.3715,23.5735,5746200.0],["2018-12-10",23.1994,23.581,22.7057,23.3116,6454900.0],["2018-12-11",23.6184,23.8802,22.7655,22.8179,4959800.0],["2018-12-12",23.1321,23.5211,23.1171,23.177,3454800.0],["2018-12-13",23.1022,23.3266,22.773,22.9451,4651100.0],["2018-12-14",22.6907,22.6982,21.9575,22.1371,4502900.0],["2018-12-17",22.0922,22.2119,21.6957,21.8154,4304200.0],["2018-12-18",21.7107,21.965,21.4937,21.6433,7628900.0],["2018-12-19",21.778,22.0174,21.1645,21.3291,5691500.0],["2018-12-20",21.0897,21.3441,20.3939,20.6034,6896000.0],["2018-12-21",20.5211,20.6558,19.8777,19.9974,7057700.0],["2018-12-24",19.8852,20.0872,19.571,19.586,2868300.0],["2018-12-26",19.6907,20.6708,19.3092,20.6483,4039100.0],["2018-12-27",20.162,20.6334,20.0648,20.6259,5540000.0],["2018-12-28",20.783,21.157,20.6708,20.7231,4741800.0],["2018-12-31",20.8054,21.0149,20.7156,20.9251,3744800.0],["2019-01-02",20.6483,21.3665,20.4613,21.1496,3721600.0],["2019-01-03",21.2319,21.2767,20.9102,21.0972,3830400.0],["2019-01-04",21.4563,21.965,21.4563,21.9351,4049200.0],["2019-01-07",22.2418,22.3915,21.6658,22.2194,5609300.0],["2019-01-08",22.4438,22.8254,22.2269,22.369,4025400.0],["2019-01-09",22.6009,23.0573,22.4663,22.9675,4247900.0],["2019-01-10",22.7655,23.0274,22.6533,22.9525,3269700.0],["2019-01-11",22.7655,22.9451,22.6757,22.758,3049000.0],["2019-01-14",22.6234,22.9825,22.556,22.8553,2925800.0],["2019-01-15",22.9301,23.4463,22.9301,23.3266,2861300.0],["2019-01-16",23.2593,23.3116,22.8104,22.9974,2678700.0],["2019-01-17",22.8029,23.4463,22.6533,23.4164,3412700.0],["2019-01-18",23.7231,24.0897,23.6333,23.9401,3827700.0],["2019-01-22",23.753,23.7755,23.2742,23.5959,4592200.0],["2019-01-23",23.7231,23.8204,23.0947,23.2817,4141800.0],["2019-01-24",23.2294,23.7231,23.1246,23.7082,4548000.0],["2019-01-25",23.8578,24.1421,23.8054,23.955,3840500.0],["2019-01-28",23.5436,23.8204,23.3939,23.8129,3300000.0],["2019-01-29",23.9401,24.1795,23.8353,23.97,4014800.0],["2019-01-30",24.1346,24.3216,23.8877,24.1346,3993400.0],["2019-01-31",24.2992,24.3067,23.9924,24.1795,3621200.0],["2019-02-01",24.3141,24.3216,24.0074,24.2393,4191600.0],["2019-02-04",24.0972,24.763,24.0747,24.7555,4539300.0],["2019-02-05",24.6807,24.8603,24.4937,24.7929,3538000.0],["2019-02-06",24.2692,24.9949,24.0523,24.8303,4763600.0],["2019-02-07",24.7106,24.8678,24.3291,24.3964,4342100.0],["2019-02-08",24.3889,24.4114,23.8503,24.1196,3138600.0],["2019-02-11",23.9775,24.2393,23.9101,24.1795,4051600.0],["2019-02-12",24.4413,24.5461,24.1121,24.3366,3445800.0],["2019-02-13",24.4338,24.6433,24.172,24.1944,3454800.0],["2019-02-14",24.0523,24.5386,24.0149,24.3515,3257300.0],["2019-02-15",24.9426,25.4737,24.6957,25.354,6173300.0],["2019-02-19",25.4588,25.7954,25.1745,25.7431,3340100.0],["2019-02-20",25.773,25.8104,25.4812,25.6608,3234900.0],["2019-02-21",25.7057,25.7356,25.4588,25.5111,4135300.0],["2019-02-22",25.7057,25.8328,25.5411,25.5785,3638400.0],["2019-02-25",25.5411,25.6907,25.3914,25.3989,3058900.0],["2019-02-26",25.3615,25.6608,25.3166,25.5186,4012000.0],["2019-02-27",25.6608,25.9376,25.4737,25.9002,2466400.0],["2019-02-28",25.9076,25.9151,25.5635,25.7805,2533600.0],["2019-03-01",25.7948,26.0893,25.742,25.825,6798800.0],["2019-03-04",25.9609,25.976,25.1681,25.606,3704700.0],["2019-03-05",25.5985,25.7948,25.523,25.7118,3717900.0],["2019-03-06",25.6362,25.6362,25.2738,25.4022,2809700.0],["2019-03-07",25.4928,25.5154,25.1454,25.1605,4042900.0],["2019-03-08",24.8434,24.8736,24.4281,24.647,3571400.0],["2019-03-11",24.7679,25.0775,24.7074,24.9415,6268900.0],["2019-03-12",24.9944,25.1379,24.9189,25.0699,2601500.0],["2019-03-13",25.2813,25.455,25.2209,25.3871,1712500.0],["2019-03-14",25.5381,25.6438,25.3417,25.3946,3633400.0],["2019-03-15",25.3191,25.5607,25.3191,25.4928,3565000.0],["2019-03-18",25.5381,25.9081,25.4701,25.9005,3889700.0],["2019-03-19",26.1497,26.3007,25.8628,25.9383,2814200.0],["2019-03-20",25.8401,26.331,25.7873,26.2252,2266700.0],["2019-03-21",26.0062,26.2781,25.9911,26.1044,2705700.0],["2019-03-22",25.9232,25.9307,25.1454,25.4097,2547000.0],["2019-03-25",25.1303,25.4248,24.8585,24.9038,4361200.0],["2019-03-26",24.9038,25.2964,24.9038,25.1303,4547800.0],["2019-03-27",24.9793,25.1228,24.3752,24.496,4638100.0],["2019-03-28",24.4507,24.7301,24.4054,24.5036,3493300.0],["2019-03-29",24.866,24.9415,24.4054,24.4885,2889400.0],["2019-04-01",24.7074,24.934,24.6697,24.8736,2283200.0],["2019-04-02",25.0246,25.2134,24.783,24.8736,2634900.0],["2019-04-03",24.9113,25.0246,24.5187,24.6244,2589200.0],["2019-04-04",24.647,24.7679,24.3525,24.7301,1810100.0],["2019-04-05",24.7679,25.153,24.7301,25.1001,2649300.0],["2019-04-08",25.2134,25.674,25.1832,25.3871,4453700.0],["2019-04-09",25.2738,25.2964,24.9038,25.0095,2682000.0],["2019-04-10",25.1379,25.2587,24.9491,24.9944,3819000.0],["2019-04-11",24.8962,25.0397,24.7754,24.7905,4728600.0],["2019-04-12",24.9944,25.2209,24.9264,25.0623,2621000.0],["2019-04-15",25.1756,25.2587,24.8434,24.9038,1951600.0],["2019-04-16",24.9264,24.9793,24.6697,24.8358,2446600.0],["2019-04-17",25.0321,25.2738,24.8962,25.1001,2528100.0],["2019-04-18",25.0775,25.2511,25.0019,25.0623,1799700.0],["2019-04-22",25.2662,25.6891,25.2134,25.6438,2585500.0],["2019-04-23",25.5683,25.8628,25.5305,25.8175,2452400.0],["2019-04-24",25.674,25.7344,24.8283,24.8509,3142000.0],["2019-04-25",24.8962,25.2058,24.6546,25.0095,2241300.0],["2019-04-26",24.9189,24.9415,24.4583,24.8962,2698000.0],["2019-04-29",24.8056,25.1152,24.6395,25.017,1995400.0],["2019-04-30",25.1379,25.153,24.6621,24.9189,1878800.0],["2019-05-01",24.9038,25.0019,24.5489,24.564,6731800.0],["2019-05-02",24.6168,24.7905,23.8844,23.907,2848800.0],["2019-05-03",24.1411,24.5564,24.0354,24.4583,1995100.0],["2019-05-06",24.0052,24.277,23.8542,24.2242,1990200.0],["2019-05-07",23.9221,24.1185,23.6956,24.0656,3055000.0],["2019-05-08",24.0807,24.7603,23.9599,24.5866,2609500.0],["2019-05-09",24.3979,24.5489,23.9523,24.4205,2223600.0],["2019-05-10",24.3223,24.4281,23.9674,24.0958,3997900.0],["2019-05-13",23.9372,24.0883,23.6654,23.7258,4109800.0],["2019-05-14",23.8693,24.2393,23.7862,24.0883,1819000.0],["2019-05-15",23.8693,24.3299,23.8391,24.2393,1426300.0],["2019-05-16",24.3752,24.7074,24.3752,24.5262,1828300.0],["2019-05-17",24.4356,24.6093,24.2468,24.2997,1796300.0],["2019-05-20",24.3525,24.5338,24.3148,24.4054,1457700.0],["2019-05-21",24.4658,24.783,24.3903,24.7528,2252600.0],["2019-05-22",24.6697,24.6923,24.1109,24.1185,1886400.0],["2019-05-23",23.6427,23.6729,22.8499,23.1821,3634200.0],["2019-05-24",23.3407,23.6125,23.2123,23.4766,3033600.0],["2019-05-28",23.8919,24.0731,23.6125,23.6125,5084500.0],["2019-05-29",23.235,23.756,23.1293,23.6201,2170500.0],["2019-05-30",23.5823,23.7182,23.318,23.4464,4665900.0],["2019-05-31",23.1821,23.3935,22.8876,23.2576,3553400.0],["2019-06-03",23.472,23.5406,22.999,23.0677,5916200.0],["2019-06-04",23.1592,23.266,22.877,23.0677,4015100.0],["2019-06-05",23.1974,23.2279,22.8236,22.8693,3517100.0],["2019-06-06",22.9609,23.2431,22.8236,23.1745,2953500.0],["2019-06-07",23.2355,23.5101,23.205,23.2508,2737200.0],["2019-06-10",23.2813,23.3728,23.1134,23.1974,2133600.0],["2019-06-11",23.3042,23.5559,23.2355,23.3499,1887500.0],["2019-06-12",23.1211,23.4872,22.9914,23.4643,2954000.0],["2019-06-13",23.655,23.7237,23.5406,23.6245,1951700.0],["2019-06-14",23.5559,23.8381,23.4338,23.6474,2052700.0],["2019-06-17",23.6398,23.9449,23.5635,23.7084,3371200.0],["2019-06-18",23.8458,23.9602,23.6627,23.7695,3471400.0],["2019-06-19",23.8076,24.0365,23.6398,23.9449,2706400.0],["2019-06-20",24.4331,24.4865,24.189,24.2729,2796400.0],["2019-06-21",24.3263,24.3721,23.9678,24.1051,3426400.0],["2019-06-24",24.1738,24.4026,23.9449,24.2958,3116800.0],["2019-06-25",24.3263,24.4026,24.0365,24.0365,3171600.0],["2019-06-26",24.2195,24.3645,24.067,24.0822,4025500.0],["2019-06-27",24.1127,24.1509,23.6474,23.7161,2995000.0],["2019-06-28",23.861,23.9449,23.6474,23.7695,2767900.0],["2019-07-01",24.1356,24.2348,23.9449,24.1051,2380100.0],["2019-07-02",23.9373,24.0288,23.6245,23.7771,3436200.0],["2019-07-03",23.8152,23.9678,23.6322,23.8686,1699900.0],["2019-07-05",24.128,24.1738,23.8534,23.9907,2109500.0],["2019-07-08",23.8915,24.0593,23.8686,23.9297,2684400.0],["2019-07-09",23.9068,24.4942,23.8305,24.4942,2944900.0],["2019-07-10",24.723,24.9366,24.517,24.7306,4186800.0],["2019-07-11",24.7917,24.8832,24.6086,24.7611,1938900.0],["2019-07-12",24.7611,24.7917,24.6162,24.6238,1768600.0],["2019-07-15",24.7383,24.8527,24.5094,24.5475,1653200.0],["2019-07-16",24.4865,24.5323,23.9144,24.0746,2999400.0],["2019-07-17",24.0365,24.1509,23.8381,23.9525,2244000.0],["2019-07-18",23.8,23.8763,23.6703,23.7924,2967800.0],["2019-07-19",23.8,23.8686,23.6703,23.7619,2130000.0],["2019-07-22",23.7924,23.8381,23.6474,23.7695,2199700.0],["2019-07-23",23.8152,23.8991,23.6398,23.6398,2081200.0],["2019-07-24",23.594,23.6779,23.2431,23.3041,2593900.0],["2019-07-25",23.655,23.7161,22.4116,22.5947,4124700.0],["2019-07-26",22.6939,22.8846,22.4803,22.61,3579900.0],["2019-07-29",22.6939,22.7473,22.1447,22.2133,3819500.0],["2019-07-30",22.1218,22.3964,21.8014,22.2209,3990000.0],["2019-07-31",22.3049,22.3049,21.7175,21.8929,5693200.0],["2019-08-01",21.6336,22.0989,21.6259,21.9234,6965100.0],["2019-08-02",21.8929,21.9768,21.4886,21.687,6790400.0],["2019-08-05",21.3284,21.4276,21.0615,21.0843,5750400.0],["2019-08-06",21.2369,21.4124,20.947,21.2598,7683300.0],["2019-08-07",20.9242,21.5725,20.8097,21.4429,5133400.0],["2019-08-08",21.6641,22.0913,21.5649,21.8319,4673400.0],["2019-08-09",21.9006,22.0608,21.7175,21.8319,3543900.0],["2019-08-12",21.7633,21.8853,21.6488,21.8243,3617200.0],["2019-08-13",21.748,21.9463,21.5726,21.8701,8295700.0],["2019-08-14",21.3971,21.4963,21.2064,21.2903,3171800.0],["2019-08-15",21.1759,21.2903,20.9547,21.0615,2648500.0],["2019-08-16",21.1301,21.5344,20.9547,21.4352,2105000.0],["2019-08-19",21.5878,21.8014,21.5497,21.7556,2508700.0],["2019-08-20",21.687,21.7099,21.4352,21.4505,3444500.0],["2019-08-21",21.5954,21.7938,21.5954,21.687,2656300.0],["2019-08-22",21.7709,21.8319,21.6107,21.6412,2052900.0],["2019-08-23",21.4734,21.6717,21.1835,21.2598,2164500.0],["2019-08-26",21.542,21.5802,21.3666,21.4581,4202200.0],["2019-08-27",21.542,21.6565,21.2674,21.3742,7103400.0],["2019-08-28",21.5878,21.8472,21.4658,21.7404,6217100.0],["2019-08-29",21.8777,22.3506,21.8624,22.2438,2469300.0],["2019-08-30",22.4116,22.5032,22.1447,22.2972,2342200.0],["2019-09-03",21.7921,22.1854,21.6996,22.1546,4593500.0],["2019-09-04",22.4707,22.6944,22.3396,22.3782,4380100.0],["2019-09-05",22.571,22.9488,22.517,22.7638,2880400.0],["2019-09-06",22.6404,22.9797,22.5864,22.9103,2150200.0],["2019-09-09",23.1339,23.3575,23.0182,23.0491,2423600.0],["2019-09-10",23.1879,23.7585,23.1725,23.558,3065800.0],["2019-09-11",23.7045,23.8511,23.3652,23.5657,2795400.0],["2019-09-12",23.2958,23.7508,23.1802,23.6583,1877600.0],["2019-09-13",23.8048,23.9127,23.3652,23.4501,3055400.0],["2019-09-16",24.2983,25.2468,24.1826,25.0155,5989900.0],["2019-09-17",24.9769,24.9923,24.4757,24.7764,4385000.0],["2019-09-18",24.5913,24.7301,24.4602,24.5991,2573500.0],["2019-09-19",24.6993,24.869,24.5682,24.5836,2158500.0],["2019-09-20",24.6839,24.8073,24.4063,24.4757,2110300.0],["2019-09-23",24.4371,24.6299,24.3986,24.4911,1514500.0],["2019-09-24",24.5065,24.6222,24.3137,24.5759,2228600.0],["2019-09-25",24.4525,24.5065,24.3369,24.4063,1717900.0],["2019-09-26",24.3986,24.5297,24.3137,24.3754,2042400.0],["2019-09-27",24.306,24.5065,24.2983,24.4371,2425100.0],["2019-09-30",24.2366,24.5219,24.2366,24.3523,2277000.0],["2019-10-01",24.3292,24.4525,23.5812,23.666,2844500.0],["2019-10-02",23.4578,23.4655,23.026,23.1185,3386700.0],["2019-10-03",22.9951,23.0568,22.7792,23.0259,2187400.0],["2019-10-04",23.1108,23.2033,23.0337,23.1185,2194100.0],["2019-10-07",23.1725,23.265,23.1031,23.1108,3604900.0],["2019-10-08",22.9643,22.9643,22.4168,22.4322,3451600.0],["2019-10-09",22.6481,22.6635,22.3782,22.517,2705400.0],["2019-10-10",22.6404,22.8871,22.5324,22.7406,1893100.0],["2019-10-11",23.0722,23.1879,22.9334,22.9797,2635900.0],["2019-10-14",22.7483,23.2881,22.7175,23.0876,1499600.0],["2019-10-15",22.9565,23.1879,22.8486,22.9565,2953800.0],["2019-10-16",22.918,23.0954,22.7406,23.0568,2504600.0],["2019-10-17",23.1339,23.4732,23.0722,23.3344,2622500.0],["2019-10-18",23.3884,23.5503,23.2264,23.2496,2688900.0],["2019-10-21",23.2804,23.6428,23.265,23.6274,2408500.0],["2019-10-22",23.612,23.9282,23.5889,23.6274,2489600.0],["2019-10-23",23.6351,23.6814,23.3113,23.4732,2382700.0],["2019-10-24",23.612,23.6197,23.265,23.3961,2154900.0],["2019-10-25",23.3113,23.5503,23.2804,23.4809,2184200.0],["2019-10-28",23.5503,23.8279,23.4578,23.4578,2504600.0],["2019-10-29",23.319,23.4886,23.1185,23.3498,2901800.0],["2019-10-30",23.4655,23.5195,23.1185,23.2881,5202400.0],["2019-10-31",23.157,23.1648,22.3011,22.8949,4929100.0],["2019-11-01",23.0799,23.8588,22.9797,23.8279,3542400.0],["2019-11-04",24.0284,24.306,23.9667,24.1904,4517500.0],["2019-11-05",24.2983,24.5297,24.252,24.36,2855400.0],["2019-11-06",24.2829,24.5065,23.905,24.0438,5471100.0],["2019-11-07",24.3137,24.8844,24.1749,24.8304,4194900.0],["2019-11-08",24.6762,24.9229,24.5451,24.9075,3555000.0],["2019-11-11",24.6762,24.8767,24.6222,24.7918,2176200.0],["2019-11-12",24.8073,24.9615,24.5605,24.5836,1956900.0],["2019-11-13",24.3214,24.7533,24.3214,24.5991,2147000.0],["2019-11-14",24.653,24.8844,24.5991,24.7379,2178600.0],["2019-11-15",24.8304,25.0617,24.761,25.0386,2524000.0],["2019-11-18",24.8998,24.9846,24.4757,24.5451,2260400.0],["2019-11-19",24.5759,24.5759,24.121,24.2366,2757600.0],["2019-11-20",24.2289,24.3137,23.9436,24.1826,2562100.0],["2019-11-21",24.2829,24.5065,24.1981,24.4294,1670500.0],["2019-11-22",24.5219,24.5296,24.1595,24.2366,1582000.0],["2019-11-25",24.2212,24.4834,24.0593,24.4834,2612000.0],["2019-11-26",24.4834,24.4834,24.1364,24.306,7598100.0],["2019-11-27",24.36,24.3754,24.0747,24.2906,1712400.0],["2019-11-29",24.1287,24.3446,24.1055,24.2135,992600.0],["2019-12-02",24.3584,24.4129,24.0624,24.2649,3694200.0],["2019-12-03",24.0312,24.1948,23.8287,23.8832,3155500.0],["2019-12-04",24.2026,24.5531,24.0,24.3973,2813400.0],["2019-12-05",24.5064,24.5375,24.0935,24.1169,2735300.0],["2019-12-06",24.187,24.9192,24.1636,24.8569,2759300.0],["2019-12-09",24.8024,24.9971,24.67,24.7479,1557600.0],["2019-12-10",24.7089,24.9114,24.5609,24.7868,2041900.0],["2019-12-11",24.8258,24.8959,24.5921,24.7011,1658200.0],["2019-12-12",24.7479,25.1451,24.5921,24.8881,2231800.0],["2019-12-13",24.9037,25.0283,24.6933,24.7479,2732300.0],["2019-12-16",24.8102,25.0906,24.7712,25.0361,3415400.0],["2019-12-17",25.1373,25.3243,25.0361,25.1529,2523900.0],["2019-12-18",25.1685,25.3243,25.0049,25.1451,4422400.0],["2019-12-19",25.0828,25.4801,25.0361,25.4022,4456100.0],["2019-12-20",25.2931,25.5268,25.0594,25.0828,3487500.0],["2019-12-23",25.0828,25.3399,25.0205,25.2931,1593100.0],["2019-12-24",25.2853,25.3944,25.1451,25.2308,782700.0],["2019-12-26",25.3477,25.6826,25.3009,25.6281,2084600.0],["2019-12-27",25.5736,25.6593,25.3866,25.4178,1801400.0],["2019-12-30",25.4567,25.6359,25.3866,25.4411,2548000.0],["2019-12-31",25.3866,25.6437,25.3243,25.5502,2016400.0],["2020-01-02",25.6515,25.815,25.3632,25.5346,2381300.0],["2020-01-03",25.7761,26.15,25.5035,25.5658,4460500.0],["2020-01-06",25.6515,26.4226,25.6515,26.4149,4266900.0],["2020-01-07",26.1734,26.5707,26.1111,26.5629,6023300.0],["2020-01-08",26.4927,26.6641,26.189,26.4149,4553200.0],["2020-01-09",26.3681,26.5395,25.9085,26.5317,4081500.0],["2020-01-10",26.5629,26.8744,26.3525,26.7031,4484900.0],["2020-01-13",26.6563,26.6641,26.3058,26.5005,2280000.0],["2020-01-14",26.4226,26.8822,26.337,26.8589,3952200.0],["2020-01-15",26.8044,26.9212,26.4304,26.7109,4250300.0],["2020-01-16",26.7966,26.9134,26.4149,26.4772,4690900.0],["2020-01-17",26.4616,26.5317,26.0176,26.1812,2813000.0],["2020-01-21",26.0565,26.0955,25.9007,25.9786,3016200.0],["2020-01-22",25.9475,25.9475,25.667,25.7839,2933800.0],["2020-01-23",25.5346,25.5658,25.114,25.5035,3250500.0],["2020-01-24",25.41,25.4723,24.9192,25.1919,3042500.0],["2020-01-27",24.6622,24.7323,24.4596,24.4986,3247100.0],["2020-01-28",24.5609,24.7634,24.4363,24.5921,3050500.0],["2020-01-29",24.779,24.8803,24.483,24.483,2807100.0],["2020-01-30",24.3038,24.6076,24.1481,24.5921,3826900.0],["2020-01-31",24.3039,24.3662,23.6729,23.8287,4589400.0],["2020-02-03",23.7664,23.9066,23.3613,23.4548,4605800.0],["2020-02-04",23.8832,23.9455,23.3691,23.3925,3435700.0],["2020-02-05",23.7897,24.0702,23.6651,23.9767,4222500.0],["2020-02-06",23.7819,23.8131,22.9251,23.1276,5415300.0],["2020-02-07",22.9173,22.9796,22.5434,22.668,7323500.0],["2020-02-10",22.5278,22.8861,22.3486,22.8628,4828600.0],["2020-02-11",23.0964,23.112,22.8628,22.9095,2575100.0],["2020-02-12",23.2055,23.2678,22.816,23.0185,2820100.0],["2020-02-13",22.8705,23.003,22.8394,22.9874,2365900.0],["2020-02-14",23.0964,23.2055,23.003,23.1977,2553700.0],["2020-02-18",23.112,23.4704,23.0653,23.3691,8532300.0],["2020-02-19",23.4937,23.7975,23.4392,23.743,3837400.0],["2020-02-20",23.7508,24.0234,23.6339,23.7274,2800000.0],["2020-02-21",23.6339,23.7586,23.408,23.6729,2151400.0],["2020-02-24",22.9952,23.0497,22.8082,22.8861,3897300.0],["2020-02-25",22.9329,22.9796,22.5044,22.6836,4908200.0],["2020-02-26",22.7225,22.9017,22.1383,22.1539,3673800.0],["2020-02-27",21.6476,21.9669,21.2737,21.5307,7519400.0],["2020-02-28",21.0555,21.4996,20.7751,21.4996,8659000.0],["2020-03-02",21.6865,21.7177,20.9932,21.5775,6977700.0],["2020-03-03",21.7739,21.7739,20.772,20.8035,4775000.0],["2020-03-04",21.1349,21.2295,20.7878,21.0718,4231000.0],["2020-03-05",20.7168,20.9219,20.2907,20.488,3844900.0],["2020-03-06",19.991,20.2829,19.3519,19.7543,7492500.0],["2020-03-09",15.1234,17.5532,14.2635,15.9517,14551700.0],["2020-03-10",16.9458,16.9852,15.1234,15.9439,10424200.0],["2020-03-11",15.439,15.6441,14.2161,14.8946,9088400.0],["2020-03-12",13.8296,13.869,11.597,11.6995,10794500.0],["2020-03-13",13.0564,13.0564,11.6285,12.8119,10059700.0],["2020-03-16",11.3524,11.6049,10.4136,10.6739,8097400.0],["2020-03-17",10.7371,10.7607,9.1513,9.9324,13936800.0],["2020-03-18",9.0015,9.5852,7.5814,8.2441,12835300.0],["2020-03-19",8.3703,8.8042,8.1415,8.4492,12671400.0],["2020-03-20",9.0725,9.3959,8.5518,8.749,16584100.0],["2020-03-23",8.6859,9.0093,8.0469,8.3703,15112000.0],["2020-03-24",9.0725,9.5064,8.6386,9.459,23611400.0],["2020-03-25",9.8693,10.9422,9.3486,10.6108,10773300.0],["2020-03-26",10.7686,11.1552,9.956,10.0823,16063700.0],["2020-03-27",9.672,9.7036,9.1435,9.2539,19084300.0],["2020-03-30",9.1119,10.7607,8.9305,10.5872,26372000.0],["2020-03-31",11.0289,12.6857,10.8948,12.4648,25387100.0],["2020-04-01",11.8494,13.1196,11.6759,12.3149,14991800.0],["2020-04-02",13.443,15.1155,12.3622,13.2931,25261000.0],["2020-04-03",14.0268,14.1451,12.2675,12.8119,10057000.0],["2020-04-06",13.017,13.4746,12.4017,13.372,9012900.0],["2020-04-07",14.0031,14.3266,12.9381,13.0091,13470600.0],["2020-04-08",13.0564,13.4825,12.804,13.1432,8379900.0],["2020-04-09",13.514,13.8611,12.449,12.8513,13448700.0],["2020-04-13",13.3562,13.3957,12.6936,12.9066,7511200.0],["2020-04-14",12.7014,13.23,12.6304,12.8198,8040500.0],["2020-04-15",12.4253,12.4253,11.739,11.9756,6496200.0],["2020-04-16",11.8257,12.0072,11.2735,11.2893,7825200.0],["2020-04-17",11.4392,12.1334,11.3208,12.0151,7441400.0],["2020-04-20",11.1394,12.2439,11.029,11.6364,10012200.0],["2020-04-21",11.2577,11.668,11.0368,11.4944,10610800.0],["2020-04-22",12.0388,12.2991,11.8179,12.2439,8348400.0],["2020-04-23",12.662,12.946,12.3543,12.378,8095500.0],["2020-04-24",12.5831,12.6857,12.2202,12.307,6085500.0],["2020-04-27",12.2675,12.5673,11.9046,12.4727,6615600.0],["2020-04-28",12.6225,13.2379,12.5437,13.1511,6065300.0],["2020-04-29",13.7034,15.1076,13.6481,15.0051,10614200.0],["2020-04-30",14.9972,15.1234,13.9479,14.082,9122100.0],["2020-05-01",13.6876,13.9085,13.1748,13.5456,6826900.0],["2020-05-04",12.8908,13.6797,12.8198,13.2773,18167000.0],["2020-05-05",14.0031,14.1136,13.0564,13.0722,11482100.0],["2020-05-06",12.6462,13.4036,12.5515,12.5752,8100900.0],["2020-05-07",12.8987,13.1353,12.7488,13.0407,7865400.0],["2020-05-08",13.372,13.6402,13.2458,13.4903,5350400.0],["2020-05-11",13.3562,13.5929,13.1748,13.3878,4952000.0],["2020-05-12",13.5771,13.7586,13.2773,13.2852,5600900.0],["2020-05-13",13.3089,13.3405,12.3938,12.5042,5331900.0],["2020-05-14",12.2991,12.662,11.7705,12.4648,5615000.0],["2020-05-15",12.5042,12.9933,12.3622,12.7409,5419500.0],["2020-05-18",13.6008,14.0347,13.4115,13.5929,5440300.0],["2020-05-19",13.6955,13.9716,13.4588,13.5692,7199900.0],["2020-05-20",13.9321,14.5633,13.8532,14.4765,6927700.0],["2020-05-21",14.5554,14.5948,13.7507,13.8296,4871300.0],["2020-05-22",13.6324,13.6718,13.301,13.4903,3859400.0],["2020-05-26",14.153,14.2004,13.8375,13.9164,4593200.0],["2020-05-27",14.0426,14.1136,13.4193,13.8375,4181900.0],["2020-05-28",13.7901,14.0189,13.6087,13.7507,4321800.0],["2020-05-29",13.6481,13.7349,13.301,13.5061,5405000.0],["2020-06-01",13.443,13.9479,13.3168,13.869,4644200.0],["2020-06-02",14.082,14.4292,14.0189,14.4213,4925900.0],["2020-06-03",14.6878,15.1015,14.656,14.9822,5279100.0],["2020-06-04",14.8469,15.3402,14.6639,15.3005,8886000.0],["2020-06-05",16.5178,16.9395,16.1836,16.8838,8269800.0],["2020-06-08",17.393,17.4646,16.5258,16.9316,6702900.0],["2020-06-09",16.3985,16.5894,16.0961,16.3348,4258100.0],["2020-06-10",16.2155,16.2155,15.6267,15.7301,4764300.0],["2020-06-11",14.6878,15.3482,14.0195,14.1388,6605400.0],["2020-06-12",14.6878,14.9265,14.3536,14.5764,3272200.0],["2020-06-15",13.9638,14.6401,13.8205,14.4968,3909500.0],["2020-06-16",15.0777,15.2607,14.6162,14.7674,4314700.0],["2020-06-17",14.7912,14.839,14.0751,14.0911,3665000.0],["2020-06-18",14.0592,14.3377,13.8762,13.8842,3958500.0],["2020-06-19",14.3218,14.3218,13.4864,13.5659,7070100.0],["2020-06-22",13.5341,13.8285,13.3113,13.7808,3050100.0],["2020-06-23",13.9399,14.099,13.8046,13.9876,4267600.0],["2020-06-24",13.7569,13.7569,13.2795,13.2954,4390400.0],["2020-06-25",13.1283,13.6216,13.0488,13.3113,6390800.0],["2020-06-26",13.192,13.2636,12.7703,12.9692,6920600.0],["2020-06-29",13.1124,13.5739,12.8737,13.4943,10464700.0],["2020-06-30",13.3431,13.4784,12.9135,13.4148,10695600.0],["2020-07-01",13.3909,13.7887,13.0567,13.0885,3584300.0],["2020-07-02",13.4466,13.7569,13.3113,13.3193,3378900.0],["2020-07-06",13.6057,13.8524,13.4545,13.4784,4813400.0],["2020-07-07",13.367,13.4148,13.0408,13.0408,2873100.0],["2020-07-08",13.1204,13.3113,12.8737,12.9214,3634400.0],["2020-07-09",12.8658,12.9931,12.452,12.5157,6559400.0],["2020-07-10",12.4918,12.8419,12.452,12.8419,4014700.0],["2020-07-13",12.9055,13.1044,12.6907,12.9294,7014200.0],["2020-07-14",12.8976,13.5421,12.8419,13.5023,4347000.0],["2020-07-15",13.7728,13.9956,13.6296,13.7648,3256300.0],["2020-07-16",13.6296,13.8683,13.4307,13.5898,3415900.0],["2020-07-17",13.6455,13.8205,13.4307,13.5262,3908400.0],["2020-07-20",13.4545,13.6375,13.2238,13.3034,5416000.0],["2020-07-21",13.5978,14.5446,13.5978,14.465,6230700.0],["2020-07-22",14.1627,14.3616,13.9319,14.2741,4777500.0],["2020-07-23",14.107,14.1945,13.5898,13.6694,7497400.0],["2020-07-24",13.7489,13.7887,13.2715,13.2875,4616100.0],["2020-07-27",13.2477,13.4068,13.0169,13.4068,3459800.0],["2020-07-28",13.3431,13.3431,12.8101,12.8339,5156600.0],["2020-07-29",12.9533,13.0726,12.6828,13.0726,5878400.0],["2020-07-30",12.7862,12.9215,12.4281,12.8976,4370000.0],["2020-07-31",12.8339,13.0169,12.4361,12.5395,4692300.0],["2020-08-03",12.5395,12.9612,12.3724,12.818,3835000.0],["2020-08-04",12.7305,12.9294,12.635,12.8021,6593900.0],["2020-08-05",13.1204,13.5421,13.0885,13.2318,6562000.0],["2020-08-06",13.1681,13.3352,13.0647,13.0726,3215900.0],["2020-08-07",12.9453,12.9851,12.7146,12.8737,4877200.0],["2020-08-10",13.009,13.4625,12.9294,13.4545,5206800.0],["2020-08-11",13.8126,14.1468,13.4466,13.4943,5794900.0],["2020-08-12",13.8205,13.9558,13.6296,13.8524,4012600.0],["2020-08-13",13.7569,13.7967,13.4307,13.5102,3376100.0],["2020-08-14",13.3829,13.5341,13.2954,13.5262,5725800.0],["2020-08-17",13.733,13.733,13.3829,13.5023,3229600.0],["2020-08-18",13.4705,13.6773,13.3193,13.367,2725600.0],["2020-08-19",13.367,13.4545,13.1442,13.1681,3305000.0],["2020-08-20",12.9931,13.0647,12.8658,12.9612,3341800.0],["2020-08-21",12.8498,12.8896,12.5634,12.5952,4671900.0],["2020-08-24",12.8101,13.2079,12.7623,13.192,4552900.0],["2020-08-25",13.3431,13.4784,13.0249,13.2238,3547000.0],["2020-08-26",13.2079,13.2238,12.8896,12.9612,3117100.0],["2020-08-27",12.9931,13.0965,12.7305,13.0885,4889900.0],["2020-08-28",13.1124,13.3431,13.0488,13.2079,4506600.0],["2020-08-31",13.2954,13.3272,12.7544,12.7544,5103500.0],["2020-09-01",12.7384,13.0328,12.5157,12.8339,4294800.0],["2020-09-02",12.8658,12.9612,12.6271,12.6668,12488100.0],["2020-09-03",12.5953,12.8606,12.5149,12.6998,10927700.0],["2020-09-04",12.7802,12.7802,12.2577,12.4747,7937400.0],["2020-09-08",12.0728,12.113,11.2369,11.2449,15525100.0],["2020-09-09",11.4298,11.4941,11.3012,11.3173,9146800.0],["2020-09-10",11.3334,11.462,11.0118,11.036,7061700.0],["2020-09-11",11.0761,11.2128,10.9636,11.0761,5435100.0],["2020-09-14",11.1244,11.2128,10.8591,10.8672,6463000.0],["2020-09-15",11.0038,11.1646,10.7225,10.7305,7824700.0],["2020-09-16",10.8511,11.1646,10.7627,10.9717,15624800.0],["2020-09-17",10.835,10.9877,10.5537,10.9154,11487800.0],["2020-09-18",10.8511,10.9395,10.6421,10.7225,9017200.0],["2020-09-21",10.4572,10.4653,10.0634,10.2241,12411600.0],["2020-09-22",10.2643,10.5296,10.1036,10.2402,8350600.0],["2020-09-23",10.2643,10.4331,10.0152,10.0232,8735800.0],["2020-09-24",9.9669,10.409,9.8062,10.2724,8293800.0],["2020-09-25",10.1116,10.1598,9.8624,9.991,9661300.0],["2020-09-28",10.2081,10.5215,10.1839,10.3769,7333700.0],["2020-09-29",10.4492,10.4572,9.8544,9.8946,8476400.0],["2020-09-30",9.9187,10.0232,9.8062,9.8303,8032000.0],["2020-10-01",9.774,9.7981,9.3078,9.3882,12935600.0],["2020-10-02",9.0747,9.6615,8.93,9.6535,14480000.0],["2020-10-05",9.8464,9.9509,9.549,9.7258,13204800.0],["2020-10-06",9.9348,10.0312,9.5891,9.6293,10096400.0],["2020-10-07",9.6133,9.8785,9.5731,9.8705,9194100.0],["2020-10-08",9.9991,10.4412,9.9669,10.3849,7654900.0],["2020-10-09",10.5698,10.6341,10.1679,10.3367,6972600.0],["2020-10-12",10.2563,10.2884,10.0393,10.2402,4390100.0],["2020-10-13",10.192,10.4492,9.991,10.0795,5828800.0],["2020-10-14",10.1277,10.417,9.9348,9.9428,8925200.0],["2020-10-15",9.7258,9.8062,9.549,9.7579,10235800.0],["2020-10-16",9.7258,9.8383,9.4847,9.549,7910400.0],["2020-10-19",9.6454,9.7579,9.4927,9.4927,5910100.0],["2020-10-20",9.549,9.6776,9.4847,9.5891,6974900.0],["2020-10-21",9.5329,9.5329,9.2194,9.2516,10249600.0],["2020-10-22",9.123,9.8222,9.0828,9.8222,9001700.0],["2020-10-23",9.9589,10.1438,9.766,10.0714,8697700.0],["2020-10-26",9.9428,9.9509,9.6936,9.8705,7482600.0],["2020-10-27",9.7821,10.0473,9.6454,9.6454,8851600.0],["2020-10-28",9.2917,9.3561,9.0587,9.0667,9684600.0],["2020-10-29",8.9783,9.131,8.5764,9.0988,10347000.0],["2020-10-30",9.0667,9.1631,8.8979,9.0747,7527800.0],["2020-11-02",9.2274,9.5329,9.0426,9.4445,7439100.0],["2020-11-03",9.6534,9.7579,9.4927,9.565,8099200.0],["2020-11-04",9.5811,9.8705,9.2596,9.5972,5326400.0],["2020-11-05",9.6052,9.774,9.5248,9.5409,5105100.0],["2020-11-06",9.5329,9.7017,9.3882,9.4123,4472000.0],["2020-11-09",10.4572,12.2416,10.4492,11.687,22607500.0],["2020-11-10",11.7835,11.896,11.2289,11.7513,9273000.0],["2020-11-11",11.9764,12.0327,11.687,11.7513,5533600.0],["2020-11-12",11.478,11.5906,10.8752,11.0038,8894200.0],["2020-11-13",11.052,11.2208,10.9636,11.1806,6375800.0],["2020-11-16",11.9442,12.0568,11.5665,12.0407,8152900.0],["2020-11-17",11.8156,12.2658,11.5825,12.2577,7802800.0],["2020-11-18",12.4426,12.7721,12.3381,12.3461,9898400.0],["2020-11-19",12.2658,12.4587,12.0889,12.4104,7817700.0],["2020-11-20",12.4185,12.4828,12.2175,12.3863,4385600.0],["2020-11-23",12.7319,13.4875,12.6275,13.4714,8405800.0],["2020-11-24",14.1305,14.4922,13.9457,14.2029,11503800.0],["2020-11-25",14.1064,14.1546,13.8572,14.1145,6028200.0],["2020-11-27",13.8653,14.1225,13.7528,13.8653,3289700.0],["2020-11-30",13.8251,13.8251,12.9168,12.9329,16752100.0],["2020-12-01",13.3428,13.4714,12.6676,12.8204,9509100.0],["2020-12-02",12.8139,13.3579,12.7327,13.1712,15844300.0],["2020-12-03",13.2524,13.6178,13.0818,13.4797,7466900.0],["2020-12-04",13.837,14.6085,13.7883,14.6003,7484500.0],["2020-12-07",14.4136,14.5435,14.0969,14.5029,8012900.0],["2020-12-08",14.2836,14.8196,14.2836,14.8033,5619800.0],["2020-12-09",15.0226,15.1444,14.373,14.6085,9647800.0],["2020-12-10",14.7546,15.3799,14.6409,15.25,7510200.0],["2020-12-11",15.2094,15.2256,14.917,15.0957,7003100.0],["2020-12-14",15.323,15.5585,14.6978,14.6978,7993100.0],["2020-12-15",14.8115,14.982,14.4054,14.6491,8265700.0],["2020-12-16",14.6328,14.6328,14.1781,14.2268,7877900.0],["2020-12-17",14.373,14.4298,14.1375,14.2674,4695100.0],["2020-12-18",14.2836,14.4785,14.0157,14.0806,5256300.0],["2020-12-21",13.4148,13.8695,13.228,13.7233,9711300.0],["2020-12-22",13.6584,13.7152,13.2686,13.3498,5299200.0],["2020-12-23",13.4797,14.04,13.4797,13.9507,5490700.0],["2020-12-24",13.9751,14.0319,13.699,13.8858,2079400.0],["2020-12-28",13.967,14.2268,13.7964,13.8451,3881700.0],["2020-12-29",13.967,14.1131,13.6827,13.6827,5874800.0],["2020-12-30",13.6584,14.1131,13.6584,13.8533,4962700.0],["2020-12-31",13.7802,13.9426,13.6178,13.6259,4239700.0],["2021-01-04",13.8045,13.9832,13.4391,13.5772,8922400.0],["2021-01-05",13.6746,14.9739,13.6746,14.7952,12776500.0],["2021-01-06",15.0876,15.3718,14.8115,15.047,8579800.0],["2021-01-07",15.3068,15.388,15.0876,15.2337,6644400.0],["2021-01-08",15.4367,15.4367,14.8196,15.0064,5869800.0],["2021-01-11",14.6166,14.9495,14.511,14.8764,12247200.0],["2021-01-12",15.0957,15.3393,14.8846,15.3312,10123800.0],["2021-01-13",15.3068,15.3312,14.9658,15.0307,6042300.0],["2021-01-14",15.1038,15.9564,14.982,15.7372,9536200.0],["2021-01-15",15.4205,15.4773,14.8764,14.8845,8091600.0],["2021-01-19",14.8033,14.9658,14.5435,14.8439,10306400.0],["2021-01-20",14.9658,15.0226,14.714,14.8115,6938300.0],["2021-01-21",14.7627,14.779,14.308,14.7303,6859700.0],["2021-01-22",14.3405,14.4704,14.1862,14.373,4875400.0],["2021-01-25",14.2268,14.3161,13.9913,14.2268,5909300.0],["2021-01-26",14.3486,14.5597,13.9588,13.967,6014900.0],["2021-01-27",13.7152,14.2836,13.4879,13.9182,7189900.0],["2021-01-28",14.1294,14.3405,13.7721,13.9588,10773400.0],["2021-01-29",13.8695,14.1212,13.5122,13.5853,12133800.0],["2021-02-01",13.8208,13.8208,13.3498,13.634,9619800.0],["2021-02-02",13.9913,14.1375,13.6584,13.6827,7547600.0],["2021-02-03",13.8452,14.1943,13.699,14.1862,11153200.0],["2021-02-04",14.4054,14.4461,13.3173,13.9345,20195100.0],["2021-02-05",14.2024,14.2674,13.9588,14.0157,9202100.0],["2021-02-08",14.2268,14.373,14.0482,14.3405,13355400.0],["2021-02-09",14.2593,14.6166,13.9994,14.4785,10027600.0],["2021-02-10",14.5435,14.8521,14.5354,14.7059,7639000.0],["2021-02-11",14.6734,14.7627,14.4136,14.4785,7001600.0],["2021-02-12",14.3405,14.6491,14.2836,14.6409,9353100.0],["2021-02-16",15.0551,15.3068,14.8115,15.2581,8654800.0],["2021-02-17",15.2337,15.4855,14.9333,15.4692,8460200.0],["2021-02-18",15.4286,15.5504,14.9982,15.2418,11366800.0],["2021-02-19",15.2987,15.5098,15.12,15.4124,8816700.0],["2021-02-22",15.5017,16.939,15.4773,16.6629,14818300.0],["2021-02-23",16.9065,17.1664,16.1107,16.9958,12928200.0],["2021-02-24",17.1745,17.751,16.8821,17.4831,11814200.0],["2021-02-25",17.6617,17.6779,16.7522,16.7685,11358800.0],["2021-02-26",16.4274,16.5005,15.8509,16.127,10116500.0],["2021-03-01",16.6223,16.8091,16.2488,16.4355,10672200.0],["2021-03-02",16.4518,16.9552,16.4193,16.7847,16282100.0],["2021-03-03",16.9615,17.3381,16.9533,16.9861,9382500.0],["2021-03-04",17.1907,17.9357,16.9452,17.379,18235500.0],["2021-03-05",17.8947,18.3286,17.7801,18.0012,17209900.0],["2021-03-08",18.2549,18.2549,17.7556,18.0175,7844600.0],["2021-03-09",18.0421,18.1731,17.7065,17.8947,9714500.0],["2021-03-10",17.9848,18.5005,17.8947,18.4268,6367300.0],["2021-03-11",18.697,19.008,18.4923,18.8361,7099300.0],["2021-03-12",18.8934,19.3437,18.8361,19.2618,6347700.0],["2021-03-15",19.2291,19.3928,18.918,19.0653,5884700.0],["2021-03-16",18.8607,18.918,18.4678,18.6315,10707600.0],["2021-03-17",18.5414,19.0817,18.5251,19.049,8132200.0],["2021-03-18",18.8443,18.918,17.6492,17.7638,9408700.0],["2021-03-19",17.8129,18.1649,17.4854,18.0257,9916300.0],["2021-03-22",18.083,18.083,17.5837,17.6328,8560300.0],["2021-03-23",17.1334,17.2562,16.6341,16.675,9684000.0],["2021-03-24",17.2562,17.6,17.0352,17.2808,7947800.0],["2021-03-25",16.8142,17.2398,16.5277,17.2235,8190300.0],["2021-03-26",17.6164,17.6901,17.1334,17.4281,7905600.0],["2021-03-29",17.2317,17.379,17.0024,17.2235,5941400.0],["2021-03-30",17.0843,17.3135,16.896,17.2562,4867400.0],["2021-03-31",17.289,17.3545,17.0843,17.1089,3998600.0],["2021-04-01",17.2317,17.6328,16.937,17.6246,7850500.0],["2021-04-05",17.5509,17.5755,17.0843,17.3135,8561300.0],["2021-04-06",17.4118,17.6246,17.2153,17.3053,6330700.0],["2021-04-07",17.3545,17.3708,17.1334,17.2071,3492100.0],["2021-04-08",17.1662,17.248,16.9124,17.2153,4588100.0],["2021-04-09",17.2071,17.3299,17.0516,17.0843,4111500.0],["2021-04-12",17.248,17.2726,16.9779,16.9943,4266500.0],["2021-04-13",17.027,17.0925,16.8551,16.8715,5993100.0],["2021-04-14",17.0188,17.6819,16.9943,17.5427,9506400.0],["2021-04-15",17.3954,17.6,17.2398,17.2726,4448600.0],["2021-04-16",17.4036,17.4691,17.0761,17.1007,8139100.0],["2021-04-19",17.2071,17.2398,16.9451,17.1007,4709700.0],["2021-04-20",17.027,17.0516,16.3148,16.3967,7010500.0],["2021-04-21",16.1429,16.7814,16.0856,16.6832,5243600.0],["2021-04-22",16.6914,16.7405,16.3394,16.4376,5997700.0],["2021-04-23",16.5031,16.7323,16.3803,16.675,3224800.0],["2021-04-26",16.6423,16.9042,16.585,16.8142,3575900.0],["2021-04-27",16.9124,17.1416,16.8387,17.0761,5374700.0],["2021-04-28",17.1907,17.6737,17.1416,17.6573,6498600.0],["2021-04-29",17.9111,18.2877,17.6082,17.8129,6510800.0],["2021-04-30",17.5837,17.8292,17.4199,17.5345,5599000.0],["2021-05-03",17.7228,18.0011,17.5837,17.9602,5624600.0],["2021-05-04",18.1894,18.5005,17.8538,17.9193,7642500.0],["2021-05-05",18.1649,18.7052,18.083,18.6233,9524200.0],["2021-05-06",18.6806,18.8279,18.3777,18.8198,4544300.0],["2021-05-07",18.7052,19.3519,18.5332,19.3437,6539500.0],["2021-05-10",19.6138,19.753,19.0899,19.1063,6277900.0],["2021-05-11",18.7706,19.008,18.5005,18.7379,6062000.0],["2021-05-12",18.8852,19.5319,18.8443,19.0735,7253000.0],["2021-05-13",18.7461,19.0735,18.345,18.5251,9738200.0],["2021-05-14",18.7543,19.1226,18.7461,19.0162,7745300.0],["2021-05-17",18.9098,19.7366,18.9098,19.712,7085800.0],["2021-05-18",19.7366,19.9249,19.3273,19.5074,7314100.0],["2021-05-19",19.1636,19.2454,18.5414,18.7052,7913700.0],["2021-05-20",18.7379,18.9753,18.4923,18.8771,4914300.0],["2021-05-21",19.1308,19.2291,18.8607,18.9507,4365600.0],["2021-05-24",19.1226,19.3027,18.8525,19.27,2899900.0],["2021-05-25",19.1145,19.2946,18.8771,18.9589,6327500.0],["2021-05-26",18.8443,19.0162,18.8034,18.8934,6440800.0],["2021-05-27",18.8771,19.2127,18.8689,18.9507,5829200.0],["2021-05-28",18.9917,19.0653,18.8279,18.9098,4747300.0],["2021-06-01",19.3682,20.0886,19.3519,20.064,14145800.0],["2021-06-02",20.2523,20.8417,20.105,20.5552,7732600.0],["2021-06-03",20.5676,20.7819,20.378,20.6253,10677300.0],["2021-06-04",20.8561,21.1034,20.6088,21.0127,5933300.0],["2021-06-07",21.0622,21.1776,20.8149,20.955,8766900.0],["2021-06-08",20.8396,21.0045,20.6088,20.8396,6949200.0],["2021-06-09",21.0045,21.0045,20.6335,20.6335,5868600.0],["2021-06-10",20.8726,21.0374,20.3862,20.5593,6198900.0],["2021-06-11",20.8231,20.8231,20.5181,20.5923,3562200.0],["2021-06-14",20.7407,21.1034,20.65,20.8066,6357300.0],["2021-06-15",20.9138,21.2106,20.8808,21.1611,6208200.0],["2021-06-16",21.1116,21.1446,20.7077,20.7407,5018200.0],["2021-06-17",20.65,20.6747,19.4629,19.7927,8675100.0],["2021-06-18",19.3723,19.6855,19.1414,19.2816,9240900.0],["2021-06-21",19.4547,20.3367,19.4217,20.2049,6886100.0],["2021-06-22",20.1884,20.4851,19.8834,20.378,4514500.0],["2021-06-23",20.617,21.0704,20.3285,20.3615,4363800.0],["2021-06-24",20.4686,20.5511,20.2873,20.5181,3196700.0],["2021-06-25",20.5758,20.6665,20.312,20.312,5177900.0],["2021-06-28",20.0812,20.1719,19.5701,19.5948,5442100.0],["2021-06-29",19.735,19.8669,19.4465,19.4547,3599800.0],["2021-06-30",19.5701,19.8834,19.4877,19.7597,4207300.0],["2021-07-01",20.279,20.3862,20.0894,20.1059,3441100.0],["2021-07-02",19.9823,20.1059,19.4464,19.7267,4423300.0],["2021-07-06",19.8751,19.8916,19.1332,19.5948,11517200.0],["2021-07-07",19.5124,19.7597,19.0343,19.1002,4619700.0],["2021-07-08",18.6798,19.2156,18.5726,18.9848,5498500.0],["2021-07-09",19.2321,19.3393,19.0095,19.1827,4755100.0],["2021-07-12",19.0673,19.1909,18.7458,18.9024,6010700.0],["2021-07-13",18.7952,18.8941,18.482,18.6716,4419500.0],["2021-07-14",18.8117,19.0508,18.1357,18.2511,5678700.0],["2021-07-15",17.9956,18.2676,17.7565,17.8472,4948500.0],["2021-07-16",18.0451,18.078,17.2042,17.2949,7199700.0],["2021-07-19",16.4211,16.7096,16.1243,16.4128,11952200.0],["2021-07-20",16.4293,16.9487,16.1408,16.8085,7961200.0],["2021-07-21",17.0641,17.5587,17.0641,17.3444,8105200.0],["2021-07-22",17.3691,17.3691,17.0393,17.2537,5003900.0],["2021-07-23",17.3361,17.3773,17.0311,17.1548,4649900.0],["2021-07-26",17.1548,17.8307,17.1135,17.5669,5847300.0],["2021-07-27",17.4103,17.4598,16.7591,16.7838,10187100.0],["2021-07-28",16.8827,17.0476,16.6107,16.9074,12321600.0],["2021-07-29",17.0723,17.163,16.3881,16.4211,11699300.0],["2021-07-30",16.4541,16.6272,16.0254,16.182,9744800.0],["2021-08-02",16.215,16.7591,15.8605,15.877,7490700.0],["2021-08-03",15.7946,16.3551,15.6544,16.2727,7610100.0],["2021-08-04",16.0007,16.1078,15.6957,15.7121,6374600.0],["2021-08-05",15.8688,16.3386,15.844,16.1243,6961400.0],["2021-08-06",16.2809,16.3799,16.1161,16.2232,4978800.0],["2021-08-09",15.9924,15.9924,15.6627,15.8028,6339600.0],["2021-08-10",15.8523,16.2809,15.8028,16.2562,4623900.0],["2021-08-11",16.1985,16.3139,16.0089,16.2809,3972400.0],["2021-08-12",16.2067,16.2892,15.9594,16.0913,3664400.0],["2021-08-13",16.0254,16.0913,15.8028,15.8193,3665300.0],["2021-08-16",15.5967,15.6215,15.2835,15.539,6075000.0],["2021-08-17",15.3412,15.6215,15.1598,15.2258,9430300.0],["2021-08-18",15.2587,15.3,14.8218,14.8301,9866200.0],["2021-08-19",14.4014,14.5498,14.0964,14.4674,14028000.0],["2021-08-20",14.286,14.4839,14.2283,14.4261,6086400.0],["2021-08-23",14.8218,15.1681,14.8218,15.0856,7531000.0],["2021-08-24",15.267,15.5225,15.2175,15.4236,7731400.0],["2021-08-25",15.4154,15.4731,15.2835,15.4319,4118300.0],["2021-08-26",15.3494,15.4813,15.1681,15.3824,8513900.0],["2021-08-27",15.5308,16.0007,15.5308,15.8358,6659500.0],["2021-08-30",15.877,15.8935,15.6132,15.6132,6698600.0],["2021-08-31",15.4978,15.6627,15.3577,15.3742,5658000.0],["2021-09-01",15.3247,15.506,15.1763,15.2175,13248300.0],["2021-09-02",15.4305,15.9628,15.4138,15.7216,13337300.0],["2021-09-03",15.8048,15.8797,15.522,15.5719,5970800.0],["2021-09-07",15.4804,15.6384,15.3057,15.3307,10570300.0],["2021-09-08",15.4055,15.6384,15.1393,15.1726,6794900.0],["2021-09-09",15.0811,15.5802,15.0062,15.4222,8961200.0],["2021-09-10",15.7133,15.8214,15.2142,15.2225,5907500.0],["2021-09-13",15.4305,15.9213,15.4138,15.8048,7377700.0],["2021-09-14",16.0544,16.071,15.3639,15.4388,5394800.0],["2021-09-15",15.7299,16.3704,15.705,16.3205,9119000.0],["2021-09-16",16.2706,16.412,16.1791,16.2789,7086100.0],["2021-09-17",16.0294,16.1874,15.863,16.1043,6097100.0],["2021-09-20",15.5386,15.7216,15.3473,15.5636,5536400.0],["2021-09-21",15.7798,15.9046,15.5137,15.7549,6505200.0],["2021-09-22",16.0876,16.6865,16.071,16.4204,7427300.0],["2021-09-23",16.5784,16.9777,16.5119,16.778,7692800.0],["2021-09-24",16.6699,16.9527,16.5867,16.8196,3549600.0],["2021-09-27",17.2605,17.7596,17.2605,17.4601,7224000.0],["2021-09-28",17.7513,17.8761,17.2688,17.3853,7627400.0],["2021-09-29",17.3437,17.4352,17.194,17.2522,6513900.0],["2021-09-30",17.2771,17.535,16.9278,17.2522,8590600.0],["2021-10-01",17.2855,17.6348,17.2439,17.4352,5377000.0],["2021-10-04",17.7513,18.1922,17.7097,17.7762,8159900.0],["2021-10-05",18.1256,18.6081,18.0092,18.4001,8904400.0],["2021-10-06",18.0757,18.1173,17.6348,17.9343,8390700.0],["2021-10-07",18.0923,18.5914,17.8927,18.5582,7169500.0],["2021-10-08",18.841,19.2735,18.8327,19.2153,6838800.0],["2021-10-11",19.7976,19.9473,19.4316,19.4815,5536600.0],["2021-10-12",19.3817,19.5896,19.182,19.4815,7027700.0],["2021-10-13",19.2486,19.573,19.0656,19.5314,5027700.0],["2021-10-14",19.964,20.0388,19.5314,19.5896,7183700.0],["2021-10-15",19.7726,19.9224,19.5564,19.5564,6244600.0],["2021-10-18",19.7726,19.9889,19.1904,19.2735,8154300.0],["2021-10-19",19.3318,19.4732,19.0739,19.2652,6424800.0],["2021-10-20",19.0989,19.4565,19.0489,19.2652,8838300.0],["2021-10-21",19.1321,19.2652,18.633,18.7828,9129000.0],["2021-10-22",18.8743,19.0905,18.7744,19.0157,5264200.0],["2021-10-25",19.4233,19.7061,19.3318,19.5564,6772400.0],["2021-10-26",19.6645,19.7893,19.548,19.6895,5720300.0],["2021-10-27",19.5231,19.5231,18.9907,19.0406,8791200.0],["2021-10-28",20.122,21.6193,20.1137,21.5528,21274500.0],["2021-10-29",21.5694,22.16,21.5528,21.8772,15154000.0],["2021-11-01",22.2515,22.4345,21.8689,22.2265,8601200.0],["2021-11-02",22.0519,22.1184,21.4113,21.428,7785700.0],["2021-11-03",20.9206,21.3032,20.8873,21.1202,8377700.0],["2021-11-04",21.5029,21.8439,21.2866,21.5694,11260400.0],["2021-11-05",21.769,22.1517,21.5278,22.0602,10227400.0],["2021-11-08",22.2099,22.3264,21.8023,21.952,6984900.0],["2021-11-09",21.9936,22.0934,21.611,21.8356,5918400.0],["2021-11-10",21.8356,22.0519,21.3365,21.5278,6229200.0],["2021-11-11",21.5112,21.6942,21.4113,21.4446,4465800.0],["2021-11-12",21.3282,21.4529,21.1701,21.4363,5967900.0],["2021-11-15",21.3198,21.7108,21.0038,21.5694,5697200.0],["2021-11-16",21.6942,21.7108,21.2783,21.2866,3831400.0],["2021-11-17",21.1036,21.7358,21.0121,21.2616,4716500.0],["2021-11-18",21.2866,21.6193,21.062,21.3282,5407200.0],["2021-11-19",20.9538,21.2117,20.5546,20.8207,7027100.0],["2021-11-22",20.6793,21.245,20.4797,20.8457,9466000.0],["2021-11-23",21.2866,21.6942,21.245,21.6526,7685900.0],["2021-11-24",21.4696,22.2182,21.403,22.16,6012800.0],["2021-11-26",20.8956,20.8956,20.1303,20.6045,11075300.0],["2021-11-29",21.2866,21.4446,20.4963,20.8374,9761500.0],["2021-11-30",20.3549,20.7292,19.9307,20.2551,10330600.0],["2021-12-01",20.9788,21.0204,19.7893,19.8142,14718600.0],["2021-12-02",19.8463,20.4957,19.5089,20.3692,14351600.0],["2021-12-03",20.7825,20.9512,19.7619,19.8885,10139200.0],["2021-12-06",20.2258,20.8753,20.0656,20.5548,6354400.0],["2021-12-07",21.0524,21.4151,20.8922,21.1452,6799600.0],["2021-12-08",21.2464,21.3814,20.85,20.9006,5219000.0],["2021-12-09",20.6644,20.7994,20.4283,20.6391,5521700.0],["2021-12-10",20.8162,20.8837,20.4873,20.7656,5722000.0],["2021-12-13",20.5463,20.5716,20.0234,20.0909,6398200.0],["2021-12-14",19.9644,20.3608,19.7282,19.7957,5215600.0],["2021-12-15",19.6776,19.9728,19.0281,19.8294,6784700.0],["2021-12-16",20.0909,20.4704,19.9644,19.9812,5155500.0],["2021-12-17",19.5005,19.88,19.3655,19.5511,5648700.0],["2021-12-20",18.9522,19.5005,18.7414,19.4836,7356900.0],["2021-12-21",19.8463,20.268,19.7788,20.2174,7155500.0],["2021-12-22",20.2174,20.715,20.0234,20.5801,4274900.0],["2021-12-23",20.6813,20.8584,20.5716,20.6729,3098100.0],["2021-12-27",20.5801,21.1114,20.3355,21.0946,3155600.0],["2021-12-28",21.1874,21.3982,20.9934,21.0777,2713300.0],["2021-12-29",20.8753,21.2295,20.7994,20.85,5449100.0],["2021-12-30",20.9428,21.0777,20.8078,20.8331,3569900.0],["2021-12-31",20.8331,21.1705,20.8078,21.1115,3419100.0],["2022-01-03",21.2295,21.8706,21.1705,21.6766,4301000.0],["2022-01-04",21.685,22.1067,21.5585,21.9971,7293400.0],["2022-01-05",22.5284,22.6803,22.0392,22.0645,7883200.0],["2022-01-06",22.5622,22.9586,22.3176,22.4188,9238100.0],["2022-01-07",22.5622,22.579,22.2248,22.4019,7037700.0],["2022-01-10",22.4104,22.5875,22.1067,22.4441,5111300.0],["2022-01-11",22.7224,23.6249,22.6297,23.5996,8694000.0],["2022-01-12",23.8273,24.2406,23.6249,23.7683,11657900.0],["2022-01-13",23.7599,23.9286,23.296,23.5068,7626700.0],["2022-01-14",23.4984,23.8611,23.4056,23.8105,6201000.0],["2022-01-18",24.6708,24.6708,23.8948,24.1226,13731300.0],["2022-01-19",24.3756,24.3756,23.7093,23.937,5979100.0],["2022-01-20",23.743,24.3587,23.5743,23.7936,5523100.0],["2022-01-21",23.3888,23.4562,22.7477,22.8321,12240300.0],["2022-01-24",22.1067,22.4525,21.3139,22.132,13170700.0],["2022-01-25",21.9802,23.3972,21.7609,23.2875,11421200.0],["2022-01-26",23.7767,24.131,23.2707,23.5237,8416300.0],["2022-01-27",23.996,24.4262,23.6587,23.996,9127000.0],["2022-01-28",23.996,24.2744,23.7093,23.8695,7945800.0],["2022-01-31",23.9033,24.3081,23.6587,24.0972,7162800.0],["2022-02-01",24.0973,25.2359,24.0719,25.219,8207100.0],["2022-02-02",25.3287,25.7335,24.9744,25.6408,11502100.0],["2022-02-03",24.6792,25.2612,24.3671,24.6455,12784500.0],["2022-02-04",24.8479,24.8563,24.1479,24.2238,15393200.0],["2022-02-07",24.2153,24.6455,23.8358,24.4515,6303500.0],["2022-02-08",24.2238,24.2744,23.7346,24.0129,6195500.0],["2022-02-09",24.0972,24.6286,24.0972,24.3671,4611700.0],["2022-02-10",24.1816,24.7889,24.1563,24.3334,4635300.0],["2022-02-11",24.5358,25.5227,24.4684,25.3962,9300400.0],["2022-02-14",25.2106,25.4468,24.8142,25.0588,10837100.0],["2022-02-15",24.3756,24.6877,24.1226,24.6792,6888400.0],["2022-02-16",24.8732,25.5142,24.8732,24.9913,6862800.0],["2022-02-17",24.9829,25.2781,24.7467,25.0166,5675100.0],["2022-02-18",24.7551,24.9407,24.4262,24.519,9000500.0],["2022-02-22",25.1684,25.2528,24.0972,24.5021,13516400.0],["2022-02-23",24.6961,25.0419,24.4262,24.5611,5386300.0],["2022-02-24",24.9154,24.9491,23.8273,24.4009,8370700.0],["2022-02-25",24.4262,25.1347,24.3671,25.1347,11409500.0],["2022-02-28",25.1431,25.801,25.0082,25.7504,8578500.0],["2022-03-01",26.1637,26.5685,25.6745,25.9444,14606900.0],["2022-03-02",26.442,26.7204,26.2902,26.3914,10583200.0],["2022-03-03",26.0862,26.6403,26.018,26.3761,13231300.0],["2022-03-04",26.2908,26.8364,26.163,26.8279,10007700.0],["2022-03-07",27.1518,28.3794,27.1518,28.0129,15343100.0],["2022-03-08",28.4988,28.6522,26.9302,27.4417,14456700.0],["2022-03-09",27.0666,27.4843,26.3335,26.6744,10482300.0],["2022-03-10",27.1007,27.6037,26.8279,27.0154,10170700.0],["2022-03-11",26.9046,27.561,26.8449,27.0751,7622300.0],["2022-03-14",26.5466,26.7682,25.7282,26.1971,9034300.0],["2022-03-15",25.1144,25.6088,24.8842,25.3275,9370900.0],["2022-03-16",25.7026,25.822,25.2337,25.5065,9182400.0],["2022-03-17",26.1374,26.6318,26.0095,26.5721,10052100.0],["2022-03-18",26.4613,26.7426,26.2994,26.5295,5430500.0],["2022-03-21",26.9728,27.6974,26.9302,27.6719,7136000.0],["2022-03-22",27.6974,27.7656,27.365,27.6463,5182000.0],["2022-03-23",28.0384,28.5244,28.0129,28.0896,7257700.0],["2022-03-24",28.1663,28.3453,27.8424,28.047,6297400.0],["2022-03-25",27.8509,29.0614,27.8338,29.0273,9384600.0],["2022-03-28",28.2345,28.3368,27.8253,27.9191,6789400.0],["2022-03-29",27.1604,27.8679,26.8279,27.7827,8969500.0],["2022-03-30",28.2004,28.405,27.8168,28.2175,7216700.0],["2022-03-31",27.8338,28.4135,27.7742,27.7827,6673200.0],["2022-04-01",27.6548,28.2089,27.6292,27.9361,4133300.0],["2022-04-04",28.2686,28.5414,28.0043,28.4988,6159900.0],["2022-04-05",28.6693,29.1637,28.0896,28.1237,5589300.0],["2022-04-06",28.388,28.6181,27.4673,27.6122,6639000.0],["2022-04-07",27.6122,27.8679,27.0069,27.8338,6915100.0],["2022-04-08",27.7656,28.3453,27.7401,27.9788,5632300.0],["2022-04-11",27.5525,27.7912,27.0495,27.3053,6370100.0],["2022-04-12",27.8253,28.388,27.8253,27.8935,4838000.0],["2022-04-13",28.1748,28.6352,27.9361,28.5414,5458600.0],["2022-04-14",28.4476,28.9847,28.3709,28.7801,4139600.0],["2022-04-18",28.9335,29.5132,28.7886,29.2063,4600700.0],["2022-04-19",28.8995,29.5218,28.8057,29.0359,5037800.0],["2022-04-20",29.2831,29.5814,29.087,29.428,5130800.0],["2022-04-21",29.6241,29.9139,28.226,28.3879,6351500.0],["2022-04-22",28.1322,28.3794,27.4161,27.5355,5642900.0],["2022-04-25",26.5466,26.8449,25.839,26.6489,7789200.0],["2022-04-26",26.8449,27.4758,26.4954,27.0069,6830200.0],["2022-04-27",27.1177,28.1322,26.7426,28.0299,6541800.0],["2022-04-28",29.3086,31.491,29.1126,31.4484,19755700.0],["2022-04-29",31.474,32.0451,30.5618,30.6385,9013400.0],["2022-05-02",30.2379,30.9028,29.9821,30.7323,7928700.0],["2022-05-03",30.7238,31.6871,30.6726,31.6018,8921900.0],["2022-05-04",32.1304,32.2327,31.1671,31.8746,11344600.0],["2022-05-05",32.0281,32.335,30.8687,31.4654,7495800.0],["2022-05-06",31.653,31.994,31.0392,31.5848,6234200.0],["2022-05-09",30.9454,30.9454,29.4536,29.6752,8503500.0],["2022-05-10",30.2293,30.3402,28.1834,29.2745,10544200.0],["2022-05-11",29.59,31.2864,29.59,30.3487,10175200.0],["2022-05-12",30.1611,30.3913,28.9591,30.0759,11452600.0],["2022-05-13",30.6471,31.5081,30.5362,30.9795,10824200.0],["2022-05-16",31.0562,32.1133,30.9028,31.9769,8522600.0],["2022-05-17",32.2583,33.1193,32.0878,32.693,9034600.0],["2022-05-18",32.8124,32.855,31.9173,32.173,8213400.0],["2022-05-19",31.3802,32.7868,31.2864,32.3435,7989300.0],["2022-05-20",32.5907,33.1278,31.994,32.4629,6851300.0],["2022-05-23",32.7953,33.9718,32.6163,33.6052,7519200.0],["2022-05-24",33.1022,33.3495,32.6675,33.0426,7431400.0],["2022-05-25",33.1363,33.7586,33.1108,33.5882,5876400.0],["2022-05-26",33.6222,34.04,33.4944,33.7416,6469100.0],["2022-05-27",33.7672,34.722,33.7331,34.6197,7695800.0],["2022-05-31",35.6171,35.8217,34.3469,34.4236,7728800.0],["2022-06-01",34.8498,35.259,34.1934,34.901,10623400.0],["2022-06-02",34.9965,35.1685,34.4975,34.7728,9013700.0],["2022-06-03",34.7728,35.3922,34.747,35.1599,7130000.0],["2022-06-06",35.5299,35.8223,35.4266,35.5385,5429000.0],["2022-06-07",35.3664,36.3299,35.1771,36.1062,5811500.0],["2022-06-08",36.2095,36.7515,36.0804,36.5536,5173300.0],["2022-06-09",36.1751,36.4848,35.917,35.9428,5176200.0],["2022-06-10",35.4696,35.9772,35.0051,35.5385,6527100.0],["2022-06-13",34.162,34.6696,32.992,34.0416,11112300.0],["2022-06-14",34.6094,34.8416,33.4738,33.8695,7300700.0],["2022-06-15",33.7233,33.9985,32.5791,33.3791,7087900.0],["2022-06-16",32.407,32.8286,31.5983,31.7102,10269100.0],["2022-06-17",31.2112,31.7876,29.1293,29.525,14299100.0],["2022-06-21",31.6844,32.3554,31.5639,32.0457,9231000.0],["2022-06-22",29.5939,30.8757,29.5939,30.2993,9195500.0],["2022-06-23",30.5402,30.7122,27.9765,28.312,12325600.0],["2022-06-24",28.9745,30.2391,28.7336,29.7143,7864600.0],["2022-06-27",30.1359,30.8499,29.6885,30.6778,6615500.0],["2022-06-28",31.6586,32.0715,31.0047,31.4865,9009300.0],["2022-06-29",31.9597,32.2177,30.2993,30.3767,6630500.0],["2022-06-30",29.5509,30.3509,29.2153,30.1703,10131100.0],["2022-07-01",30.4197,30.7897,29.525,30.6004,4583200.0],["2022-07-05",29.3874,29.5681,27.7185,28.5873,11109700.0],["2022-07-06",28.2518,28.811,26.7291,27.9937,9455500.0],["2022-07-07",28.9659,29.1895,28.5787,28.6906,10120600.0],["2022-07-08",29.0777,29.1551,27.8131,28.1658,7921900.0],["2022-07-11",27.6238,28.2002,27.1507,27.4776,8575000.0],["2022-07-12",26.4796,26.8754,25.9118,26.2474,12221600.0],["2022-07-13",25.8946,26.7205,25.8688,26.3076,8392900.0],["2022-07-14",25.3441,25.5161,24.6472,25.4043,9904300.0],["2022-07-15",25.9291,26.1355,25.4645,25.9721,7905600.0],["2022-07-18",27.2539,27.3485,26.1785,26.342,8898600.0],["2022-07-19",26.3248,27.469,26.299,27.4174,8329600.0],["2022-07-20",27.2453,27.5894,26.7205,27.4346,5233400.0],["2022-07-21",26.6603,27.013,25.9635,26.9872,5711700.0],["2022-07-22",26.9872,27.1851,26.3506,26.514,5006700.0],["2022-07-25",26.927,27.684,26.8582,27.4087,4172300.0],["2022-07-26",27.9335,28.054,26.8926,27.0302,4523700.0],["2022-07-27",27.2969,27.9249,27.0646,27.8303,4267900.0],["2022-07-28",28.1228,28.2604,27.5206,28.1228,4419900.0],["2022-07-29",28.639,29.353,28.5787,29.1981,4951100.0],["2022-08-01",28.768,28.9745,28.3637,28.725,4682800.0],["2022-08-02",28.7766,29.0433,28.183,28.682,5428900.0],["2022-08-03",29.0519,29.1809,27.6582,27.6754,6072500.0],["2022-08-04",27.4776,27.5034,26.3506,26.4366,6711500.0],["2022-08-05",25.8688,26.6087,25.1892,26.0495,8572500.0],["2022-08-08",26.0925,26.5829,25.9204,26.1441,6101700.0],["2022-08-09",26.5915,26.8065,26.0151,26.1785,6990200.0],["2022-08-10",26.1183,26.7635,25.843,26.5399,4555400.0],["2022-08-11",27.0216,27.512,26.9442,27.4001,8853500.0],["2022-08-12",27.3743,28.1744,27.2539,28.1744,5209200.0],["2022-08-15",26.884,27.5808,26.4194,27.5206,9024600.0],["2022-08-16",27.6324,27.9421,27.2195,27.3743,5219100.0],["2022-08-17",27.1248,28.0884,27.1076,27.8217,5803400.0],["2022-08-18",28.1744,28.4755,27.9679,28.4153,4551200.0],["2022-08-19",28.2002,28.3034,27.9249,28.0626,4265000.0],["2022-08-22",27.6582,28.269,27.3055,28.2604,4260300.0],["2022-08-23",28.7766,29.6541,28.725,29.525,4897200.0],["2022-08-24",29.4132,29.8692,29.3874,29.7745,4533200.0],["2022-08-25",30.0842,30.3509,29.8262,30.0326,5094700.0],["2022-08-26",30.024,30.3079,29.4046,29.5165,3596000.0],["2022-08-29",29.4218,30.3165,29.2326,29.9638,3689200.0],["2022-08-30",29.4046,29.4132,28.2862,28.3465,5654000.0],["2022-08-31",27.7615,28.4411,27.3313,27.8045,9097700.0],["2022-09-01",27.3417,27.4635,26.7327,27.0459,9020900.0],["2022-09-02",27.8636,28.0898,27.5679,27.6723,4498400.0],["2022-09-06",27.9419,28.1072,26.985,27.0198,3791000.0],["2022-09-07",26.3848,26.9241,26.1064,26.5066,4508700.0],["2022-09-08",26.6022,26.8371,26.2717,26.7501,3250800.0],["2022-09-09",27.2808,27.794,27.2808,27.5331,3679400.0],["2022-09-12",28.0289,28.577,27.9332,28.2116,2875900.0],["2022-09-13",27.6288,28.0463,27.3591,27.4722,4396500.0],["2022-09-14",27.8549,28.4813,27.6896,28.0028,4252100.0],["2022-09-15",27.4113,27.7505,27.0024,27.0894,3794800.0],["2022-09-16",26.9589,26.9763,26.2978,26.7414,5109300.0],["2022-09-19",25.9237,27.1764,25.9237,27.1503,4084300.0],["2022-09-20",26.898,27.1851,26.6544,27.1242,3596300.0],["2022-09-21",27.4374,27.5766,26.3935,26.4022,4181200.0],["2022-09-22",26.8197,27.0372,26.176,26.2543,3587900.0],["2022-09-23",25.2713,25.3148,23.5401,23.6619,8619200.0],["2022-09-26",23.4531,24.1143,22.9921,23.1834,7663100.0],["2022-09-27",23.7837,24.036,23.1313,23.5053,6695800.0],["2022-09-28",23.7489,24.9233,23.5053,24.758,5864700.0],["2022-09-29",24.4883,24.7319,23.8533,24.6362,4381400.0],["2022-09-30",24.4361,24.9668,24.0795,24.4883,4356300.0],["2022-10-03",25.6192,26.811,25.6192,26.6544,7476200.0],["2022-10-04",27.2895,27.881,26.9763,27.8549,5867100.0],["2022-10-05",27.6723,28.5596,27.0024,28.2725,5923300.0],["2022-10-06",27.9332,28.8206,27.8288,28.5509,5284000.0],["2022-10-07",28.6553,29.1163,28.2986,28.5335,5752800.0],["2022-10-10",28.5335,28.7858,27.4026,27.6027,3182800.0],["2022-10-11",27.0372,27.8288,26.9154,27.2025,4668400.0],["2022-10-12",27.0111,27.5679,26.6022,27.2547,3484100.0],["2022-10-13",26.7153,28.3595,26.5588,28.0724,5663200.0],["2022-10-14",27.968,28.1246,26.8458,26.9502,4382000.0],["2022-10-17",27.6896,28.1507,27.2895,27.3156,3895100.0],["2022-10-18",27.507,27.6809,26.2282,27.0546,5083100.0],["2022-10-19",27.1242,27.6809,26.9154,27.507,4466100.0],["2022-10-20",27.9158,28.5161,27.6201,27.7418,3704700.0],["2022-10-21",27.794,29.0641,27.6549,29.038,4670800.0],["2022-10-24",28.8292,29.0728,28.5422,28.8118,3918900.0],["2022-10-25",28.8031,29.125,28.5248,29.0902,3180500.0],["2022-10-26",29.2207,29.9166,29.1163,29.6731,3732200.0],["2022-10-27",30.1863,30.3255,28.9684,29.125,5461800.0],["2022-10-28",29.212,29.3947,28.5857,29.3251,4594600.0],["2022-10-31",28.9858,30.1863,28.8988,29.9167,6379400.0],["2022-11-01",30.6648,31.0128,30.456,30.4821,6726200.0],["2022-11-02",30.5343,30.6909,29.5948,29.6557,5616100.0],["2022-11-03",28.951,30.9954,28.7423,30.6909,5837500.0],["2022-11-04",31.8914,32.3785,30.8301,31.439,7263600.0],["2022-11-07",31.5521,31.7435,31.178,31.4738,4941300.0],["2022-11-08",31.352,31.8479,31.0649,31.2824,4101200.0],["2022-11-09",30.9432,31.1606,29.9601,29.9862,4420800.0],["2022-11-10",30.6561,31.4042,30.3777,31.1345,3725300.0],["2022-11-11",31.7696,32.3872,31.6652,31.9871,4040800.0],["2022-11-14",31.7522,32.1437,31.4912,31.4912,5020900.0],["2022-11-15",31.5173,32.3785,31.4129,32.2046,4930500.0],["2022-11-16",32.0045,32.1611,31.439,31.5521,3629600.0],["2022-11-17",30.9171,31.5695,30.5778,31.5608,3697600.0],["2022-11-18",30.7692,31.1084,30.1776,30.978,4383600.0],["2022-11-21",30.2472,30.6474,29.0902,30.6039,5339300.0],["2022-11-22",31.1171,31.5434,30.9084,31.4042,3635200.0],["2022-11-23",30.9693,31.3085,30.8388,31.091,2889500.0],["2022-11-25",31.2302,31.352,30.7953,30.804,1304800.0],["2022-11-28",29.9166,30.4734,29.5252,29.7514,5158700.0],["2022-11-29",30.0558,30.0558,28.8814,29.0902,9519900.0],["2022-11-30",29.5687,29.7775,28.4726,28.5944,13834900.0],["2022-12-01",28.9086,29.2255,28.1868,28.266,12086900.0],["2022-12-02",27.9403,28.7326,27.9051,28.1164,4541400.0],["2022-12-05",28.5829,28.8118,27.3065,27.3329,5996900.0],["2022-12-06",27.1481,27.6322,26.2942,26.3822,7541600.0],["2022-12-07",26.2326,26.8135,26.1445,26.215,6328100.0],["2022-12-08",26.7431,27.0248,26.2502,26.3206,5203100.0],["2022-12-09",26.2942,26.5319,26.0477,26.0565,3871500.0],["2022-12-12",26.1357,26.7431,26.0653,26.7079,25793500.0],["2022-12-13",27.2801,27.7555,27.2009,27.3857,5363500.0],["2022-12-14",27.509,27.7907,26.7607,27.3857,6358800.0],["2022-12-15",27.0776,27.2185,26.4614,26.8928,3785900.0],["2022-12-16",26.391,26.5847,25.9245,26.3382,5509400.0],["2022-12-19",26.4966,26.7343,25.81,26.1621,5533700.0],["2022-12-20",26.2502,26.84,26.1533,26.6375,4037400.0],["2022-12-21",27.2009,27.4209,26.8664,27.3593,3140300.0],["2022-12-22",27.3241,27.4209,26.4086,26.7695,4014600.0],["2022-12-23",27.06,27.7378,26.8752,27.729,3163200.0],["2022-12-27",27.9051,28.178,27.7202,28.09,1864700.0],["2022-12-28",27.9579,28.0195,27.3329,27.5266,3732900.0],["2022-12-29",27.3681,27.8171,27.2977,27.6234,2698400.0],["2022-12-30",27.4297,28.0371,27.3857,27.9315,2451700.0],["2023-01-03",27.553,27.9051,26.3118,26.5935,5358000.0],["2023-01-04",26.3294,26.6991,26.0301,26.2502,4851800.0],["2023-01-05",26.215,26.8223,26.0301,26.6639,5306400.0],["2023-01-06",27.0688,27.7731,27.0248,27.6146,4079200.0],["2023-01-09",28.0371,28.3452,27.6762,27.7555,5107000.0],["2023-01-10",27.4386,27.8435,27.016,27.3241,5187700.0],["2023-01-11",27.6586,28.0019,27.3681,27.6146,4132000.0],["2023-01-12",27.8523,28.7238,27.7202,28.4333,4680000.0],["2023-01-13",28.3981,28.7678,28.178,28.5565,2703000.0],["2023-01-17",28.8646,29.0319,28.6005,28.9526,6760500.0],["2023-01-18",29.1815,29.5336,28.4773,28.4949,3653900.0],["2023-01-19",28.4245,29.1991,28.3364,29.1551,3608200.0],["2023-01-20",29.1463,29.296,28.8822,29.0759,3203600.0],["2023-01-23",29.2079,29.9738,29.0407,29.6481,3227400.0],["2023-01-24",29.6041,29.7097,29.2343,29.5072,2122000.0],["2023-01-25",29.34,29.4368,28.8118,29.1903,2178500.0],["2023-01-26",29.7097,30.4755,29.2607,30.4579,3278800.0],["2023-01-27",30.3699,31.2414,30.2907,30.4755,4701600.0],["2023-01-30",30.1146,30.7132,29.9474,29.965,4697000.0],["2023-01-31",29.8769,30.5988,29.6129,30.5636,5132800.0],["2023-02-01",30.4051,30.7836,29.5953,30.2291,4590100.0],["2023-02-02",30.2379,30.3699,28.7854,29.0407,4482100.0],["2023-02-03",28.9967,29.5688,28.8646,28.9791,3701100.0],["2023-02-06",28.9086,29.2079,28.3629,28.7062,2417800.0],["2023-02-07",28.8294,29.5688,28.4773,29.516,3593700.0],["2023-02-08",29.56,29.6393,28.8998,29.2519,3014900.0],["2023-02-09",29.3136,29.6305,28.9967,29.0495,3221400.0],["2023-02-10",29.6217,30.3787,29.5865,30.1674,4783900.0],["2023-02-13",29.9298,30.4579,29.8946,30.1674,3883900.0],["2023-02-14",29.8417,30.722,29.7097,30.6164,3487800.0],["2023-02-15",30.5196,31.215,30.3611,30.59,6114600.0],["2023-02-16",30.4139,30.7836,29.8593,29.8681,4352700.0],["2023-02-17",29.4368,29.472,28.935,29.1375,4283800.0],["2023-02-21",29.4016,29.921,29.1551,29.56,5074600.0],["2023-02-22",29.472,29.7801,28.6093,28.803,5218800.0],["2023-02-23",29.296,29.6569,28.8382,29.4016,4054600.0],["2023-02-24",29.0319,29.9298,28.6181,29.8857,3780800.0],["2023-02-27",29.965,30.3083,29.7009,30.0266,6333600.0],["2023-02-28",30.2995,30.3699,29.4896,29.5776,3446300.0],["2023-03-01",29.7273,30.2819,29.5424,30.2643,8731000.0],["2023-03-02",30.2482,31.0672,30.0079,30.9693,11262900.0],["2023-03-03",30.5776,31.6013,30.453,31.4233,3251800.0],["2023-03-06",31.2898,31.4678,30.9871,31.2542,2886700.0],["2023-03-07",31.1028,31.2987,30.3907,30.453,3685800.0],["2023-03-08",30.2661,30.8803,30.1681,30.364,3391900.0],["2023-03-09",30.6043,31.2274,29.9456,30.0079,4435600.0],["2023-03-10",30.1058,30.5153,29.6607,29.7676,3591100.0],["2023-03-13",28.8952,29.5183,28.1563,28.4056,6599600.0],["2023-03-14",28.4946,29.1622,27.8715,28.0495,5491500.0],["2023-03-15",26.8122,26.8923,25.0229,26.0555,11415800.0],["2023-03-16",25.4235,26.5718,25.3256,25.9665,6427800.0],["2023-03-17",25.9576,26.1,25.2455,25.6104,6735700.0],["2023-03-20",25.7974,26.5896,25.5481,26.4561,4398500.0],["2023-03-21",26.7766,27.2484,26.7053,27.0881,5489600.0],["2023-03-22",27.2305,27.4798,26.6964,26.7142,4753700.0],["2023-03-23",26.9368,27.3285,26.1534,26.3671,6156000.0],["2023-03-24",25.9398,26.0021,25.5036,25.7885,4466100.0],["2023-03-27",26.2603,26.5807,25.8063,26.465,5058300.0],["2023-03-28",26.3582,27.0881,26.3137,26.9101,3559500.0],["2023-03-29",27.2305,27.5243,27.1682,27.3018,3376900.0],["2023-03-30",27.6489,27.7379,27.4264,27.6044,3454200.0],["2023-03-31",27.5955,27.8626,27.3997,27.64,2934200.0],["2023-04-03",28.8329,29.5539,28.2632,29.3937,7044900.0],["2023-04-04",29.6518,29.6696,28.6014,28.824,5509900.0],["2023-04-05",28.8418,28.9664,28.2988,28.4857,4498300.0],["2023-04-06",28.459,28.6103,28.0317,28.1385,4029000.0],["2023-04-10",28.183,28.5569,27.9071,28.3522,2589300.0],["2023-04-11",28.4857,29.0376,28.4679,28.7617,4026600.0],["2023-04-12",28.9397,29.2958,28.8062,29.0198,4489800.0],["2023-04-13",29.1177,29.2869,28.9664,29.0643,5530700.0],["2023-04-14",29.0554,29.3403,28.8863,29.0287,4687200.0],["2023-04-17",28.9308,29.0643,28.5836,28.7706,3631000.0],["2023-04-18",28.6993,28.824,28.1741,28.183,4940700.0],["2023-04-19",27.7825,27.827,27.373,27.4798,6818200.0],["2023-04-20",27.0169,27.4798,26.8033,27.2484,5539400.0],["2023-04-21",27.284,27.4086,26.9902,27.097,3261800.0],["2023-04-24",27.0347,27.3997,26.9012,27.2216,3432200.0],["2023-04-25",26.8567,26.9724,26.4739,26.5896,3023900.0],["2023-04-26",26.6074,26.6608,25.9398,26.0644,5038400.0],["2023-04-27",26.0288,27.3018,25.9843,27.0525,8270600.0],["2023-04-28",27.2929,27.9071,27.0703,27.8804,4211200.0],["2023-05-01",27.5866,28.0406,27.4353,27.4531,3924000.0],["2023-05-02",26.9546,27.0525,25.7707,26.0021,6773000.0],["2023-05-03",25.5926,25.833,25.3968,25.468,4283700.0],["2023-05-04",25.557,25.735,25.3434,25.379,4127600.0],["2023-05-05",26.0911,26.6163,25.9398,26.3938,3921000.0],["2023-05-08",26.9635,27.0881,26.6252,26.7053,3263300.0],["2023-05-09",26.1801,26.8567,26.0199,26.4027,4784100.0],["2023-05-10",26.6074,26.6875,26.0555,26.0822,6024700.0],["2023-05-11",25.7261,25.833,25.3612,25.6638,3943400.0],["2023-05-12",25.8597,26.0377,25.3612,25.5303,2779300.0],["2023-05-15",25.6638,25.9754,25.6638,25.8775,4230700.0],["2023-05-16",25.7618,25.9576,25.0496,25.0585,4868900.0],["2023-05-17",25.4146,25.6193,24.925,25.4858,3373400.0],["2023-05-18",25.3345,25.4413,24.9873,25.379,6428200.0],["2023-05-19",25.6905,25.7974,25.1742,25.5748,4612400.0],["2023-05-22",25.5748,26.0021,25.2544,25.6638,2942900.0],["2023-05-23",25.7083,26.2514,25.6816,25.9309,4350700.0],["2023-05-24",26.0911,26.1712,25.6193,25.735,6650100.0],["2023-05-25",25.2811,25.4502,25.0229,25.3256,4277700.0],["2023-05-26",25.5659,25.744,24.56,25.4057,9016900.0],["2023-05-30",25.1742,25.5303,25.1119,25.4146,4499400.0],["2023-05-31",24.9161,24.9784,24.7291,24.925,8986000.0],["2023-06-01",24.9695,25.6371,24.9072,25.5036,6146400.0],["2023-06-02",26.0784,26.3942,25.9521,26.3762,6116500.0],["2023-06-05",26.8274,26.8364,26.1596,26.4303,6479100.0],["2023-06-06",25.8709,26.8184,25.8709,26.7732,4165900.0],["2023-06-07",26.9898,27.5312,26.8815,27.3327,4397100.0],["2023-06-08",27.3688,27.5222,26.8274,27.3056,4253100.0],["2023-06-09",27.3778,27.6124,27.2244,27.3507,2650500.0],["2023-06-12",26.8815,27.1432,26.674,26.8274,6413700.0],["2023-06-13",27.2334,27.5583,27.071,27.0981,3179400.0],["2023-06-14",27.45,27.6215,26.7642,26.8815,3532500.0],["2023-06-15",27.0169,27.6034,27.0169,27.2876,3056500.0],["2023-06-16",27.3868,27.432,27.1071,27.1973,4200300.0],["2023-06-20",26.9537,26.9898,26.2138,26.2499,4851300.0],["2023-06-21",26.2228,26.8274,26.1777,26.7371,3652400.0],["2023-06-22",26.3491,26.3581,25.9972,25.9972,4095400.0],["2023-06-23",25.6362,25.7987,25.3294,25.6543,4254800.0],["2023-06-26",25.6272,26.3221,25.6182,26.1777,3607900.0],["2023-06-27",25.9972,26.0694,25.6994,26.0243,3323400.0],["2023-06-28",25.9972,26.2138,25.6633,26.1957,3104800.0],["2023-06-29",26.3221,26.3852,26.0965,26.3221,2741900.0],["2023-06-30",26.4935,26.6108,26.3311,26.4574,3512700.0],["2023-07-03",26.4484,27.071,26.4484,26.7823,1262100.0],["2023-07-05",26.8003,26.9357,26.4845,26.5567,3698500.0],["2023-07-06",26.2499,26.2589,25.5009,25.6543,4019700.0],["2023-07-07",25.5731,26.5115,25.555,26.3762,3008200.0],["2023-07-10",26.3762,26.6108,26.2499,26.3762,3303600.0],["2023-07-11",26.6289,26.7281,26.4303,26.6018,4637800.0],["2023-07-12",26.9537,27.0891,26.665,26.8003,3163400.0],["2023-07-13",26.6379,26.9898,26.2589,26.8905,5602000.0],["2023-07-14",26.8274,26.8454,26.0874,26.0965,3606700.0],["2023-07-17",26.0243,26.1957,25.8889,25.8979,3549000.0],["2023-07-18",26.0062,26.5567,25.8528,26.3942,6975000.0],["2023-07-19",26.5296,26.6379,26.1777,26.295,6123400.0],["2023-07-20",26.4845,26.5296,25.9701,26.2769,3367000.0],["2023-07-21",26.3852,26.6108,26.1777,26.6018,5164100.0],["2023-07-24",26.7913,27.5944,26.701,27.2695,4575700.0],["2023-07-25",27.2786,27.4771,26.9898,27.3959,2462800.0],["2023-07-26",27.053,27.45,26.8454,27.441,5010200.0],["2023-07-27",27.5854,27.7929,27.062,27.1252,3724200.0],["2023-07-28",27.2515,27.811,26.9357,27.7929,5757600.0],["2023-07-31",28.0005,28.4877,28.0005,28.2351,3659600.0],["2023-08-01",27.8922,28.0005,27.5763,27.9914,3097000.0],["2023-08-02",27.7929,27.8019,27.071,27.2154,4961800.0],["2023-08-03",27.3688,27.6485,27.0259,27.3598,6597300.0],["2023-08-04",27.441,28.1268,27.4229,27.7117,4371900.0],["2023-08-07",27.7839,28.0185,27.5944,27.8651,1650600.0],["2023-08-08",27.3327,28.0817,27.0349,28.0726,2558200.0],["2023-08-09",28.2531,28.8397,28.1629,28.6231,4498400.0],["2023-08-10",28.6953,28.966,28.2892,28.4787,5559300.0],["2023-08-11",28.4336,28.8487,28.3794,28.6231,3887100.0],["2023-08-14",28.4426,28.5599,28.0456,28.4516,4132000.0],["2023-08-15",28.199,28.7765,27.8471,28.0095,6171900.0],["2023-08-16",27.9734,28.8667,27.9373,28.7404,7765200.0],["2023-08-17",29.2547,29.6789,29.1013,29.4442,7497000.0],["2023-08-18",29.1735,30.0849,29.0923,29.8683,6443100.0],["2023-08-21",30.1661,30.2834,29.354,29.5345,6388600.0],["2023-08-22",29.5074,29.7962,29.3269,29.372,6477600.0],["2023-08-23",29.2457,29.6789,29.0111,29.6337,4693300.0],["2023-08-24",29.372,29.6698,29.2457,29.3811,3131500.0],["2023-08-25",29.724,29.8413,29.2006,29.6969,3661700.0],["2023-08-28",29.9044,30.2654,29.751,29.9676,2399800.0],["2023-08-29",30.0037,30.6444,29.8593,30.6083,12536300.0],["2023-08-30",30.7797,31.0505,30.6985,30.879,3864700.0],["2023-08-31",31.0469,31.1564,30.7275,30.9192,6960000.0],["2023-09-01",31.412,31.4485,31.0743,31.1656,6286500.0],["2023-09-05",31.4211,31.6949,31.1382,31.3572,6615700.0],["2023-09-06",31.2659,31.5306,31.1564,31.4393,5087900.0],["2023-09-07",31.3846,31.5124,31.0743,31.1929,3718600.0],["2023-09-08",31.3572,31.5397,31.1291,31.3298,4479500.0],["2023-09-11",31.4941,31.7405,30.7366,30.7823,3520500.0],["2023-09-12",31.0926,31.6584,31.0013,31.6127,4015500.0],["2023-09-13",31.7131,31.7588,31.2659,31.3846,2940700.0],["2023-09-14",31.8409,31.9322,31.6492,31.6949,3675900.0],["2023-09-15",31.6949,32.1147,31.4302,32.0234,7873400.0],["2023-09-18",32.1238,32.1421,31.6949,31.8318,7087100.0],["2023-09-19",32.2789,32.4067,31.6127,31.7679,3510800.0],["2023-09-20",31.5762,32.0964,31.3846,31.4667,7338000.0],["2023-09-21",31.631,31.631,31.1108,31.2021,7663900.0],["2023-09-22",31.6766,31.8318,30.6728,30.9192,7845700.0],["2023-09-25",30.9283,31.2842,30.618,31.2477,3613600.0],["2023-09-26",30.9739,31.2751,30.8918,31.1838,5690400.0],["2023-09-27",31.6219,32.1147,31.4941,32.0599,5372700.0],["2023-09-28",31.9139,32.3154,31.6766,32.1421,4278700.0],["2023-09-29",32.1968,32.2789,31.3207,31.3755,4361400.0],["2023-10-02",31.3846,31.4302,30.3625,30.5724,6046700.0],["2023-10-03",30.4629,30.6271,30.0796,30.6271,4732500.0],["2023-10-04",30.0522,30.1343,28.8293,29.0757,6915500.0],["2023-10-05",28.7015,29.6871,28.7015,29.1761,4408300.0],["2023-10-06",29.2035,29.6871,28.8202,29.4042,4718000.0],["2023-10-09",30.4263,30.9009,30.2438,30.8005,3766800.0],["2023-10-10",30.8096,31.0469,30.5176,30.9557,3867000.0],["2023-10-11",30.7001,31.0195,30.2895,30.7914,3938100.0],["2023-10-12",31.1199,31.1291,30.5906,30.91,3719200.0],["2023-10-13",31.3937,31.5032,31.0378,31.2203,3588700.0],["2023-10-16",31.4028,31.4485,30.8644,31.3025,2975200.0],["2023-10-17",31.1382,31.5854,31.0561,31.3572,3171900.0],["2023-10-18",31.4576,31.5306,31.1564,31.5124,3525400.0],["2023-10-19",31.3481,31.704,31.1108,31.4576,2480800.0],["2023-10-20",31.4576,31.5489,30.9009,30.9283,4730800.0],["2023-10-23",30.7184,30.9922,30.3533,30.5815,4522400.0],["2023-10-24",30.5815,30.6362,29.9883,29.9883,3366400.0],["2023-10-25",29.97,30.326,29.6324,30.3168,4091000.0],["2023-10-26",30.0613,30.1617,29.6324,29.8149,2837700.0],["2023-10-27",29.8605,29.9883,29.2126,29.6324,4151300.0],["2023-10-30",29.7966,30.0522,29.2673,29.6415,3579500.0],["2023-10-31",29.7784,29.8149,29.2491,29.5685,3003400.0],["2023-11-01",29.7784,30.0796,29.5046,29.8605,2893000.0],["2023-11-02",30.1343,31.2659,29.9792,31.1929,3922900.0],["2023-11-03",31.0834,31.3025,30.5815,30.8005,2932100.0],["2023-11-06",31.0469,31.2477,30.6454,30.6636,3544600.0],["2023-11-07",30.1161,30.2073,29.167,29.2582,5746300.0],["2023-11-08",29.0392,29.3038,28.4004,28.6559,8979400.0],["2023-11-09",29.678,30.2438,29.0483,29.678,9252600.0],["2023-11-10",30.0339,30.3351,29.824,30.2803,5787400.0],["2023-11-13",30.2895,30.8279,30.1526,30.7458,3493600.0],["2023-11-14",30.9557,31.0287,30.4537,30.6454,5557900.0],["2023-11-15",30.5815,30.91,30.4172,30.4355,3871800.0],["2023-11-16",29.9609,30.1161,29.167,29.5594,5206100.0],["2023-11-17",29.8423,30.9557,29.7967,30.837,6811900.0],["2023-11-20",31.1656,31.1656,30.4994,30.5359,3433400.0],["2023-11-21",30.4081,30.6454,30.0978,30.2621,4720800.0],["2023-11-22",29.5229,30.0522,29.1761,30.0248,5024000.0],["2023-11-24",29.9427,30.1982,29.7784,29.8605,1944500.0],["2023-11-27",29.824,29.9609,29.2765,29.459,6927900.0],["2023-11-28",29.5776,30.0704,29.4407,29.9153,5966400.0],["2023-11-29",30.0704,30.2712,29.8423,30.0978,8790600.0],["2023-11-30",30.4683,30.9856,30.0525,30.4775,11873200.0],["2023-12-01",30.5422,31.1704,30.3851,30.4683,7204300.0],["2023-12-04",30.0895,30.4498,29.9324,30.0987,4179800.0],["2023-12-05",30.0248,30.1726,29.5721,29.5814,4903200.0],["2023-12-06",29.3412,29.5075,27.9369,27.9647,8648700.0],["2023-12-07",28.0848,28.3065,27.5397,27.9369,5301000.0],["2023-12-08",28.057,28.4543,28.0016,28.3989,5660500.0],["2023-12-11",28.2603,28.325,27.8076,27.9739,8922500.0],["2023-12-12",27.5951,27.706,27.2071,27.3364,4338900.0],["2023-12-13",27.318,28.2326,27.281,28.1494,5278200.0],["2023-12-14",28.8608,29.0363,28.6668,28.8977,8983300.0],["2023-12-15",28.8885,28.9532,28.5374,28.5652,4719700.0],["2023-12-18",29.1195,29.2858,28.7961,29.064,3785400.0],["2023-12-19",29.1841,29.7015,29.1841,29.683,3010800.0],["2023-12-20",29.8401,30.1357,29.3227,29.3412,2750200.0],["2023-12-21",29.4243,29.5629,29.1749,29.5444,8013600.0],["2023-12-22",29.7662,29.9417,29.5537,29.5814,2067000.0],["2023-12-26",29.8493,30.3574,29.8493,30.2096,1623000.0],["2023-12-27",30.0987,30.1357,29.8493,29.8955,3605000.0],["2023-12-28",29.683,29.9509,29.452,29.4613,2106800.0],["2023-12-29",29.5999,29.7662,29.3689,29.5999,1726400.0],["2024-01-02",29.7477,29.9602,29.5537,29.6645,5868600.0],["2024-01-03",30.2281,31.3921,30.071,31.3736,6652500.0],["2024-01-04",31.5584,31.697,30.9856,31.1242,4862500.0],["2024-01-05",31.466,31.6693,31.115,31.2258,3460000.0],["2024-01-08",30.4775,30.5791,30.1357,30.5514,4148000.0],["2024-01-09",30.5514,30.6253,30.0987,30.2096,4586500.0],["2024-01-10",30.2558,30.4313,29.7569,29.9602,3702100.0],["2024-01-11",30.2004,30.3205,29.7662,30.1911,5133600.0],["2024-01-12",30.7269,30.7916,30.1634,30.2835,2867600.0],["2024-01-16",30.0341,30.108,29.5075,29.5444,3294400.0],["2024-01-17",29.1564,29.2303,28.7499,29.0917,3429100.0],["2024-01-18",29.1287,29.2026,28.6668,29.0456,2914900.0],["2024-01-19",29.0086,29.1564,28.8423,29.0917,2564000.0],["2024-01-22",29.0086,29.4151,28.7684,29.2765,3240800.0],["2024-01-23",29.1287,29.4798,28.9624,29.1287,2315600.0],["2024-01-24",29.3412,29.4982,29.0271,29.4059,3240000.0],["2024-01-25",29.683,29.8955,29.5167,29.8493,2337500.0],["2024-01-26",29.8863,30.265,29.8123,30.2466,3194900.0],["2024-01-29",30.2096,30.302,29.9417,30.2835,3101500.0],["2024-01-30",29.9694,31.0226,29.9509,31.0133,3060200.0],["2024-01-31",30.884,30.9949,30.5607,30.5976,2289100.0],["2024-02-01",30.7362,31.1427,30.0618,30.302,3645600.0],["2024-02-02",30.2466,30.2558,29.6553,29.6645,3261500.0],["2024-02-05",29.5075,29.6368,28.9994,29.4151,2600100.0],["2024-02-06",29.5167,29.9786,29.3966,29.5444,2436900.0],["2024-02-07",29.6461,29.683,29.3597,29.6738,1831900.0],["2024-02-08",29.7292,29.8308,29.489,29.7846,4863700.0],["2024-02-09",29.9232,30.0987,29.5814,29.683,6014800.0],["2024-02-12",29.7939,30.1264,29.6461,29.9047,4690200.0],["2024-02-13",29.7384,29.8678,28.87,29.1749,6609600.0],["2024-02-14",29.3504,29.5075,28.9255,29.1195,6866800.0],["2024-02-15",29.1841,30.5884,29.064,30.5791,6365200.0],["2024-02-16",30.5976,30.8193,30.302,30.5514,3780200.0],["2024-02-20",30.4221,30.6623,30.1357,30.1542,3088500.0],["2024-02-21",30.2281,31.0688,30.1542,31.0318,3919800.0],["2024-02-22",30.9764,31.4014,30.8009,30.9764,5808400.0],["2024-02-23",30.8748,31.4013,30.7824,31.3274,4575300.0],["2024-02-26",31.2258,31.5769,31.115,31.2351,3781300.0],["2024-02-27",31.3736,31.5492,30.9025,31.0688,2639600.0],["2024-02-28",30.9302,31.3182,30.7269,31.272,3960300.0],["2024-02-29",31.4753,31.891,31.2166,31.7432,10824100.0],["2024-03-01",32.1087,32.7443,32.0339,32.6602,12607200.0],["2024-03-04",32.7536,32.8378,31.9404,32.0058,4647700.0],["2024-03-05",31.9217,32.4919,31.903,32.2769,3475200.0],["2024-03-06",32.7069,32.9593,32.4919,32.6321,3796200.0],["2024-03-07",32.6228,32.8658,32.5012,32.5012,7185900.0],["2024-03-08",32.5293,32.6134,32.0619,32.2021,6442300.0],["2024-03-11",32.0526,32.5667,31.8937,32.4919,6052700.0],["2024-03-12",32.4826,32.763,32.2863,32.7349,4998200.0],["2024-03-13",33.0247,33.4453,32.978,33.2491,5163200.0],["2024-03-14",33.3706,33.9314,33.2771,33.7164,5994000.0],["2024-03-15",33.651,33.9688,33.5949,33.7258,5917400.0],["2024-03-18",33.7164,34.0062,33.5014,33.9688,2413400.0],["2024-03-19",33.7632,34.0903,33.623,33.8847,3456600.0],["2024-03-20",33.5856,34.0155,33.5669,34.0062,2652000.0],["2024-03-21",33.9595,33.9969,33.7258,33.8566,3761000.0],["2024-03-22",33.8473,33.9034,33.4547,33.5482,3743800.0],["2024-03-25",33.623,34.4081,33.623,34.3708,4506400.0],["2024-03-26",34.4455,34.4736,34.0249,34.0529,3835400.0],["2024-03-27",33.6416,34.0997,33.5949,34.0997,2556600.0],["2024-03-28",34.4268,34.5671,34.2586,34.5016,2371300.0],["2024-04-01",34.6325,34.9316,34.3427,34.8755,4989300.0],["2024-04-02",35.1746,35.5392,34.7447,35.4925,6844600.0],["2024-04-03",35.5205,36.0907,35.4551,36.0066,5877600.0],["2024-04-04",36.0253,36.1655,35.7822,36.0533,3689100.0],["2024-04-05",35.9879,36.4739,35.7074,36.4552,2789400.0],["2024-04-08",36.3898,36.5207,35.9037,36.1748,3823800.0],["2024-04-09",36.2029,36.3805,35.9318,36.2029,2924300.0],["2024-04-10",36.0627,36.7544,35.9411,36.745,3508800.0],["2024-04-11",36.745,36.745,35.7542,35.857,4827400.0],["2024-04-12",36.287,36.3805,35.0064,35.2307,5330600.0],["2024-04-15",35.2214,35.4364,34.6138,34.754,4531100.0],["2024-04-16",34.6325,35.3242,34.5203,35.1279,5897700.0],["2024-04-17",35.2214,35.7822,34.9129,35.4177,3333600.0],["2024-04-18",35.5485,35.9037,35.3803,35.5672,4704900.0],["2024-04-19",35.5298,36.3618,35.4644,36.0253,4912500.0],["2024-04-22",35.7822,36.7731,35.6327,36.53,2618900.0],["2024-04-23",36.4085,36.6983,36.287,36.5955,2885000.0],["2024-04-24",36.5861,36.7637,36.3618,36.7076,3163800.0],["2024-04-25",36.3711,37.0441,36.2309,36.8665,3225900.0],["2024-04-26",36.8852,37.0161,36.5955,36.8385,2564600.0],["2024-04-29",37.0161,37.1376,36.6702,37.1002,2054600.0],["2024-04-30",36.8759,36.96,35.6794,35.6981,4335600.0],["2024-05-01",35.6981,35.7261,34.8568,35.1933,5193300.0],["2024-05-02",35.399,35.8196,35.3429,35.5672,2919700.0],["2024-05-03",35.7916,35.8383,35.3522,35.7448,3435900.0],["2024-05-06",35.9785,36.745,35.9785,36.3431,3860200.0],["2024-05-07",36.3057,36.5394,36.0626,36.3992,3819100.0],["2024-05-08",36.3898,36.9881,36.0533,36.4926,5082700.0],["2024-05-09",36.5674,37.7545,36.5674,37.5209,4509600.0],["2024-05-10",37.8574,38.035,37.2498,37.4741,5304800.0],["2024-05-13",37.7452,37.8013,36.9974,37.0535,3916200.0],["2024-05-14",36.8946,37.175,36.4085,36.6328,7267000.0],["2024-05-15",36.5861,36.9413,35.829,36.8385,6474900.0],["2024-05-16",37.0067,37.39,36.8759,37.175,5705200.0],["2024-05-17",37.39,37.633,37.0535,37.4741,3539700.0],["2024-05-20",37.4648,37.633,37.175,37.2498,2003300.0],["2024-05-21",37.1189,38.5865,37.0722,38.3715,8185000.0],["2024-05-22",38.2406,38.4556,37.605,37.848,4992500.0],["2024-05-23",38.2406,38.7921,37.3152,37.5022,5019300.0],["2024-05-24",37.8106,38.0443,37.4835,37.6704,5251400.0],["2024-05-28",38.0443,38.4556,37.7639,37.9976,6869800.0],["2024-05-29",37.6985,37.8854,36.7824,37.1189,3331700.0],["2024-05-30",37.1563,37.82,37.1189,37.2685,4142500.0],["2024-05-31",37.5396,38.2219,37.4461,38.1565,12948700.0],["2024-06-03",38.0817,38.1565,36.2589,36.3057,7643200.0],["2024-06-04",35.9846,36.1073,34.8795,35.5596,9975600.0],["2024-06-05",35.739,36.0223,35.4557,35.6634,7238800.0],["2024-06-06",35.739,36.3246,35.6446,36.249,3668800.0],["2024-06-07",36.079,36.4474,35.7673,35.8807,3753900.0],["2024-06-10",36.0601,36.3812,35.9184,36.0223,3672400.0],["2024-06-11",35.8051,36.0979,35.399,35.9751,3226800.0],["2024-06-12",36.5985,36.929,35.9184,35.9468,4198100.0],["2024-06-13",35.8051,35.909,34.7473,34.8701,8790600.0],["2024-06-14",34.5962,34.7001,34.2656,34.549,6994100.0],["2024-06-17",34.6812,34.7001,34.1428,34.3506,19316800.0],["2024-06-18",34.4828,35.1818,34.4073,34.9551,4277900.0],["2024-06-20",35.0873,35.569,34.9173,35.0779,4113700.0],["2024-06-21",34.9929,35.1534,34.5206,34.6434,3676500.0],["2024-06-24",34.8417,35.9279,34.7379,35.7862,6702600.0],["2024-06-25",35.7012,35.7862,35.314,35.6351,5407500.0],["2024-06-26",35.2573,35.5973,35.0023,35.229,4401600.0],["2024-06-27",35.4745,35.9184,35.4084,35.8996,4583800.0],["2024-06-28",36.1735,36.3624,35.7012,35.9846,3880400.0],["2024-07-01",36.1357,36.504,36.0318,36.0979,3028900.0],["2024-07-02",36.334,36.6268,36.1829,36.6174,4205100.0],["2024-07-03",36.8251,37.2502,36.6929,36.8629,1332900.0],["2024-07-05",36.7779,36.844,35.5218,35.6823,7892800.0],["2024-07-08",35.5973,35.9562,35.484,35.8429,3074900.0],["2024-07-09",35.6257,35.8334,35.3423,35.3801,3482200.0],["2024-07-10",35.5407,36.0507,35.2857,35.7862,3323300.0],["2024-07-11",35.9373,36.2868,35.3707,36.1073,2564100.0],["2024-07-12",36.4946,36.5135,35.8996,36.1451,2071100.0],["2024-07-15",36.334,37.0235,35.9657,36.7024,2721400.0],["2024-07-16",36.3624,36.5418,36.164,36.2585,5479200.0],["2024-07-17",36.2679,37.014,36.2396,36.6929,3083800.0],["2024-07-18",36.929,37.0518,36.5418,36.6646,3057400.0],["2024-07-19",36.5229,36.929,36.0979,36.3812,2462600.0],["2024-07-22",36.3057,36.7401,35.9657,36.6268,2885600.0],["2024-07-23",36.4096,36.4096,35.7201,35.9751,3616900.0],["2024-07-24",35.8996,36.4379,35.7862,35.9279,2695300.0],["2024-07-25",35.8429,36.4946,35.6257,36.3435,2271600.0],["2024-07-26",36.4285,36.5229,35.9373,36.3624,1543600.0],["2024-07-29",36.4379,36.5701,35.7012,36.164,2335000.0],["2024-07-30",36.0885,36.504,36.0507,36.2774,2856200.0],["2024-07-31",37.0801,37.7602,37.0518,37.7035,3201100.0],["2024-08-01",37.5524,38.053,35.9846,36.4001,3533400.0],["2024-08-02",35.8618,35.9184,34.1334,34.7001,6234800.0],["2024-08-05",33.5856,34.7001,33.1417,34.4356,4913300.0],["2024-08-06",34.2467,35.2762,33.9067,34.9645,5213100.0],["2024-08-07",36.5324,37.5713,36.3435,36.5513,7220900.0],["2024-08-08",36.7779,37.6657,36.7213,37.5807,4139900.0],["2024-08-09",37.7791,37.7791,37.0613,37.4674,4024800.0],["2024-08-12",37.7507,38.5158,37.6468,38.2796,4888800.0],["2024-08-13",38.1096,38.7235,38.0624,38.6763,3553600.0],["2024-08-14",38.6952,39.0069,38.5819,38.8558,2905700.0],["2024-08-15",39.1202,39.4886,39.1013,39.2902,3124100.0],["2024-08-16",38.903,39.3658,38.8274,39.0447,2265200.0],["2024-08-19",39.0258,39.5925,38.9785,39.0636,4042800.0],["2024-08-20",38.9785,39.1013,37.9963,38.0813,4961600.0],["2024-08-21",38.4213,38.5441,37.9396,38.0057,4680400.0],["2024-08-22",38.0907,38.3741,37.9774,38.1096,4375000.0],["2024-08-23",38.5535,38.6858,38.2324,38.5724,3483700.0],["2024-08-26",39.2052,39.6208,39.0919,39.3847,4639700.0],["2024-08-27",39.1958,39.2619,38.4402,38.5535,2752900.0],["2024-08-28",38.1946,38.6385,38.0152,38.3552,3677500.0],["2024-08-29",38.563,39.0352,38.4213,38.6952,1953100.0],["2024-08-30",38.4119,38.5441,37.9019,38.2891,2311700.0],["2024-09-03",37.5996,37.6374,36.759,37.5146,16275000.0],["2024-09-04",37.5738,37.7169,37.0395,37.049,5982300.0],["2024-09-05",37.3925,37.6024,36.2189,36.2571,4589500.0],["2024-09-06",36.3811,36.7628,35.4365,35.6083,3978500.0],["2024-09-09",35.6655,36.1044,35.5701,35.6846,5270600.0],["2024-09-10",35.7037,35.7418,34.1961,34.4251,3602000.0],["2024-09-11",34.6446,34.9404,33.9099,34.406,3566900.0],["2024-09-12",34.4442,34.7591,34.2725,34.6255,3705200.0],["2024-09-13",34.9022,35.2934,34.74,34.7686,4291000.0],["2024-09-16",35.0835,35.2075,34.4728,35.0358,3182600.0],["2024-09-17",35.1407,35.551,35.0262,35.5415,2641200.0],["2024-09-18",35.4556,35.885,35.1503,35.2743,2381300.0],["2024-09-19",35.9422,36.2189,35.6941,35.9899,5492000.0],["2024-09-20",35.9136,35.9708,35.0549,35.5033,5042400.0],["2024-09-23",35.78,36.4574,35.6655,36.1235,7381800.0],["2024-09-24",36.7532,36.9822,36.4288,36.4288,3222300.0],["2024-09-25",36.3334,36.5242,35.4938,35.7037,3188900.0],["2024-09-26",34.9404,35.4842,34.7209,34.8354,6598500.0],["2024-09-27",34.9213,35.2648,34.8068,35.1121,3034100.0],["2024-09-30",35.0644,35.4556,34.9594,35.2266,3366900.0],["2024-10-01",34.9785,36.82,34.9308,36.7341,4630600.0],["2024-10-02",37.3829,37.4497,36.4765,36.8963,2283200.0],["2024-10-03",36.9536,37.7455,36.6387,37.6978,2743600.0],["2024-10-04",37.8505,38.1462,37.3925,38.1367,4133100.0],["2024-10-07",38.213,38.8141,38.1558,38.6138,2880000.0],["2024-10-08",37.8028,37.8886,37.1062,37.4784,2655900.0],["2024-10-09",37.0776,37.8028,37.0108,37.6978,2544200.0],["2024-10-10",38.0127,38.7187,37.8505,38.6042,3229500.0],["2024-10-11",38.5756,38.6042,38.2607,38.5374,2483000.0],["2024-10-14",38.1653,38.5088,38.1081,38.2035,1516000.0],["2024-10-15",36.925,37.1444,36.4193,36.5242,3338000.0],["2024-10-16",36.6101,36.9727,36.5242,36.8773,2508800.0],["2024-10-17",36.8009,37.2017,36.7246,37.1921,2088800.0],["2024-10-18",36.9536,37.4211,36.7532,37.3066,2377000.0],["2024-10-21",37.5261,37.7551,36.944,37.1921,2185200.0],["2024-10-22",37.2971,37.5451,36.9536,37.3639,3254400.0],["2024-10-23",37.1921,37.2207,36.5147,36.8295,1824300.0],["2024-10-24",36.9536,37.0681,36.3143,36.7437,2450800.0],["2024-10-25",37.0204,37.3448,36.8295,37.173,1690200.0],["2024-10-28",36.1426,36.7437,35.9327,36.7055,2847100.0],["2024-10-29",36.6387,36.6387,36.0185,36.3239,3045000.0],["2024-10-30",36.5529,36.696,36.1521,36.3429,2539500.0],["2024-10-31",36.5051,36.5433,35.6178,36.0376,3602100.0],["2024-11-01",36.4956,36.82,35.6846,35.8659,2994800.0],["2024-11-04",36.3334,36.6483,36.2475,36.4193,1840300.0],["2024-11-05",36.5624,37.0395,36.4002,36.6769,2174100.0],["2024-11-06",36.4765,37.507,36.4002,37.4116,3089300.0],["2024-11-07",37.6596,38.0127,37.2398,37.7837,2343000.0],["2024-11-08",37.4593,37.5261,37.0585,37.3639,2316600.0],["2024-11-11",37.3066,37.6501,36.9345,37.049,4362900.0],["2024-11-12",36.8963,37.2017,36.1617,36.362,7317500.0],["2024-11-13",37.965,38.1463,36.944,37.7837,9487700.0],["2024-11-14",38.2035,38.9096,38.0604,38.5852,8426300.0],["2024-11-15",38.5279,38.9477,38.318,38.6233,4974000.0],["2024-11-18",38.9954,39.129,38.6042,38.9382,3849800.0],["2024-11-19",38.5088,39.1004,38.4229,39.1004,3158300.0],["2024-11-20",39.1195,39.234,38.6806,38.9573,2995600.0],["2024-11-21",39.234,39.463,38.9764,39.2435,4195100.0],["2024-11-22",39.3389,39.6347,39.0431,39.6252,5385300.0],["2024-11-25",39.6347,39.8351,38.4516,38.7951,6298300.0],["2024-11-26",38.6042,38.6233,37.4307,37.7264,7032600.0],["2024-11-27",37.6406,38.089,37.4593,37.736,3771600.0],["2024-11-29",37.7551,38.0508,37.6692,37.6692,1821300.0],["2024-12-02",37.8314,37.9459,37.0585,37.4307,11969400.0],["2024-12-03",37.8317,37.8317,37.2725,37.5618,6500700.0],["2024-12-04",37.5328,37.6871,36.8194,37.0894,4335700.0],["2024-12-05",37.2918,38.0149,37.1954,37.745,3600400.0],["2024-12-06",37.6196,37.6967,36.8098,37.0026,4432400.0],["2024-12-09",37.4268,37.8317,36.8098,36.8194,6055600.0],["2024-12-10",37.0219,37.0412,36.4627,36.482,3785600.0],["2024-12-11",36.5977,36.8001,36.4434,36.7808,3856300.0],["2024-12-12",36.6362,36.6362,35.8167,35.8553,4436100.0],["2024-12-13",35.836,35.9324,35.219,35.46,5165700.0],["2024-12-16",34.9972,35.084,34.5634,34.9297,6721700.0],["2024-12-17",34.5152,34.7658,34.2741,34.5537,4011900.0],["2024-12-18",34.5827,34.6984,33.5125,33.5993,3982900.0],["2024-12-19",33.9849,34.091,33.2522,33.3679,4119600.0],["2024-12-20",33.2136,33.715,33.0401,33.2618,3725100.0],["2024-12-23",33.1172,33.8981,32.9437,33.7728,3932800.0],["2024-12-24",33.9753,34.0717,33.5607,33.9174,1239400.0],["2024-12-26",33.9174,34.1103,33.715,33.8981,2702400.0],["2024-12-27",33.8403,34.3609,33.7728,33.9946,3771500.0],["2024-12-30",33.9656,34.2934,33.7535,34.0235,3354400.0],["2024-12-31",34.0717,34.4766,33.9367,34.3995,2317000.0],["2025-01-02",34.708,35.0454,34.5055,34.7466,2337500.0],["2025-01-03",34.9683,35.1419,34.6598,35.1226,2714700.0],["2025-01-06",35.4793,36.1156,35.4697,35.6335,3419700.0],["2025-01-07",36.0674,37.1761,36.0674,36.9544,5383000.0],["2025-01-08",36.723,37.0508,36.5784,36.9544,4508400.0],["2025-01-10",37.4075,38.1306,37.3786,37.9667,5907700.0],["2025-01-13",38.1402,39.1815,37.8317,37.9763,6798400.0],["2025-01-14",37.8799,38.4391,37.6389,38.3427,5428600.0],["2025-01-15",38.5644,38.8248,38.4102,38.6705,4162700.0],["2025-01-16",38.4488,38.5741,37.4846,37.6678,6958600.0],["2025-01-17",37.3882,37.8221,37.2725,37.6293,4446100.0],["2025-01-21",37.7546,38.5066,37.4943,38.3716,3851500.0],["2025-01-22",38.3716,38.7187,37.7835,37.8221,3657600.0],["2025-01-23",38.0245,38.3234,37.6871,37.9956,2818900.0],["2025-01-24",37.9763,38.1113,37.5136,37.5521,3015400.0],["2025-01-27",37.369,37.5907,36.7423,37.3786,3283200.0],["2025-01-28",37.4846,37.4943,36.588,36.8869,2856300.0],["2025-01-29",36.6169,37.3015,36.5977,37.2147,3354000.0],["2025-01-30",37.4846,37.6293,36.8387,37.2533,4299000.0],["2025-01-31",37.2533,37.3497,35.9131,36.212,5335800.0],["2025-02-03",34.8815,36.6941,34.7176,36.212,4678600.0],["2025-02-04",36.1831,37.234,36.0963,36.7808,8708500.0],["2025-02-05",36.7037,37.4846,36.6459,37.3015,4251700.0],["2025-02-06",37.4846,38.1113,36.723,37.0604,4532600.0],["2025-02-07",37.4075,37.7353,36.7519,37.3593,6712000.0],["2025-02-10",37.6871,38.2366,37.6196,38.1113,6417800.0],["2025-02-11",38.468,39.2779,38.3041,39.1718,8313000.0],["2025-02-12",38.9404,39.22,37.986,38.2174,3509500.0],["2025-02-13",38.0631,38.6801,38.0438,38.5162,3236200.0],["2025-02-14",38.8537,38.9405,38.0053,38.1402,3955300.0],["2025-02-18",38.227,38.6898,37.8414,38.4102,6304600.0],["2025-02-19",38.5162,38.6609,38.2174,38.4584,2298300.0],["2025-02-20",38.3523,38.8826,38.2752,38.7283,3052600.0],["2025-02-21",38.4873,38.5355,37.8221,38.0728,2906600.0],["2025-02-24",38.4005,38.4102,37.6485,37.7257,3944100.0],["2025-02-25",37.8221,38.0342,36.7423,37.2436,4530900.0],["2025-02-26",37.0122,37.0894,36.6459,36.8676,2993900.0],["2025-02-27",36.8965,37.3593,36.829,36.829,2981000.0],["2025-02-28",36.6266,36.9737,36.2409,36.9062,3809100.0],["2025-03-03",36.9737,37.1183,34.573,34.8912,12675100.0],["2025-03-04",34.436,34.6212,33.666,34.1631,7566500.0],["2025-03-05",33.8902,34.0559,32.9545,33.4028,12066300.0],["2025-03-06",33.1689,34.1144,33.0324,33.8707,5255200.0],["2025-03-07",34.1144,35.1085,33.9974,34.8356,5941400.0],["2025-03-10",34.8259,35.2255,34.5432,34.7576,4952900.0],["2025-03-11",34.8844,35.0988,34.1923,34.4847,6380000.0],["2025-03-12",34.5237,35.0696,34.1923,34.8454,6021200.0],["2025-03-13",34.7479,35.2547,34.3873,34.9136,6700300.0],["2025-03-14",35.0013,35.7518,34.8161,35.7518,3156200.0],["2025-03-17",35.9175,36.8143,35.9175,36.6778,6884600.0],["2025-03-18",36.863,37.0189,36.2197,36.6583,3943200.0],["2025-03-19",36.6973,37.0287,36.0442,36.5608,4414900.0],["2025-03-20",36.2294,36.7655,36.015,36.7558,6812900.0],["2025-03-21",36.6291,36.6778,36.2489,36.5024,3669700.0],["2025-03-24",36.707,37.4868,36.6388,37.4381,3913100.0],["2025-03-25",37.7207,38.0424,37.2041,37.5063,3054100.0],["2025-03-26",37.8084,38.1398,37.6525,37.8767,3120400.0],["2025-03-27",37.7792,38.0814,37.516,37.6427,2595700.0],["2025-03-28",37.4771,37.7792,37.1944,37.3698,2789200.0],["2025-03-31",37.1067,38.1301,36.9507,37.7402,2995600.0],["2025-04-01",37.672,38.0716,37.4283,38.0619,2221800.0],["2025-04-02",37.6915,38.1691,37.5355,38.1398,1964300.0],["2025-04-03",36.824,37.2236,35.7129,35.8493,5465700.0],["2025-04-04",34.319,34.5042,31.9505,32.3599,10312800.0],["2025-04-07",31.0928,33.1591,30.2546,32.2722,8070200.0],["2025-04-08",32.9935,33.0617,30.508,30.7419,9844800.0],["2025-04-09",30.2253,33.8707,30.0109,33.3443,12685400.0],["2025-04-10",32.5353,32.701,30.8394,31.3949,6355000.0],["2025-04-11",31.7166,32.8375,31.356,32.6036,6236800.0],["2025-04-14",33.4321,33.4321,32.1747,32.6328,3732400.0],["2025-04-15",32.6328,33.0617,32.2624,32.4476,3695500.0],["2025-04-16",32.5548,33.2371,32.5451,32.9545,3752100.0],["2025-04-17",33.2176,34.0559,33.1786,33.666,3015200.0],["2025-04-21",33.4126,33.8024,33.1104,33.6855,4097300.0],["2025-04-22",34.2995,34.8356,34.0266,34.5237,2957600.0],["2025-04-23",34.6797,35.0111,33.9389,34.1923,3011900.0],["2025-04-24",34.553,34.7089,34.2313,34.6992,3467500.0],["2025-04-25",34.2606,35.0208,34.2606,34.6992,2459500.0],["2025-04-28",34.5042,34.9623,34.5042,34.8064,2830700.0],["2025-04-29",34.3873,35.0598,34.358,34.8454,2464800.0],["2025-04-30",34.4165,34.7382,33.8122,34.397,5651500.0],["2025-05-01",34.2898,35.1085,34.1436,34.7966,5175200.0],["2025-05-02",35.1865,35.4204,34.7869,35.1378,4664800.0],["2025-05-05",34.6114,34.6894,33.9097,34.0071,5561900.0],["2025-05-06",34.2995,34.6114,34.0364,34.2313,9332700.0],["2025-05-07",34.2703,34.5042,32.6523,33.1007,14759300.0],["2025-05-08",33.3151,33.7245,33.1786,33.3833,8713000.0],["2025-05-09",33.7732,34.1241,33.6075,34.0754,4911100.0],["2025-05-12",35.1963,35.1963,34.6309,34.9623,4159900.0],["2025-05-13",35.2547,35.6739,35.0403,35.4887,3370700.0],["2025-05-14",35.167,35.5472,35.167,35.4204,2597600.0],["2025-05-15",34.8454,35.1183,34.475,35.0793,2710600.0],["2025-05-16",35.2255,35.2255,34.6992,34.7479,3472300.0],["2025-05-19",34.5822,34.6017,34.1826,34.4945,2243200.0],["2025-05-20",34.7869,35.3522,34.2021,34.3288,2727200.0],["2025-05-21",34.4555,34.7674,34.2508,34.2508,2499200.0],["2025-05-22",34.1144,34.7089,33.7927,34.475,3188700.0],["2025-05-23",34.1046,34.9331,34.1046,34.8064,4215900.0],["2025-05-27",35.362,35.4497,34.6699,34.8161,2617400.0],["2025-05-28",35.1183,35.1475,34.436,34.436,4713500.0],["2025-05-29",34.4555,34.9136,34.4555,34.8551,4310400.0],["2025-05-30",34.592,34.8941,34.397,34.6504,3871100.0],["2025-06-02",35.5374,35.8201,35.1183,35.7226,12836900.0],["2025-06-03",35.5277,36.2294,35.2547,35.9858,5032800.0],["2025-06-04",35.9611,36.4737,35.4189,35.8133,6873900.0],["2025-06-05",35.9907,36.3949,35.8231,36.0794,7284800.0],["2025-06-06",36.178,36.523,36.0794,36.2569,6282100.0],["2025-06-09",36.3061,36.73,36.1484,36.454,7456700.0],["2025-06-10",36.7103,37.4694,36.6019,37.0849,6066000.0],["2025-06-11",37.4201,38.3368,37.1933,38.3073,4127700.0],["2025-06-12",38.12,38.5734,38.051,38.534,3119900.0],["2025-06-13",39.7761,40.4168,39.2142,40.3774,7536700.0],["2025-06-16",40.0817,40.6238,39.7958,40.0915,5648800.0],["2025-06-17",40.6041,40.89,40.269,40.4563,4917200.0],["2025-06-18",40.4168,40.614,39.3423,39.4803,11397100.0],["2025-06-20",39.7268,39.8451,39.4212,39.5789,5454400.0],["2025-06-23",39.4803,39.8254,38.3861,38.4157,6349500.0],["2025-06-24",37.7454,38.5044,37.7355,37.7355,4703100.0],["2025-06-25",37.5187,37.775,37.3806,37.4299,5695800.0],["2025-06-26",37.4595,37.7454,37.2525,37.4299,6406500.0],["2025-06-27",37.4299,37.5482,36.7202,37.0553,6585300.0],["2025-06-30",37.0356,37.0652,36.8089,36.9173,3225000.0],["2025-07-01",37.1441,37.4004,36.7005,37.2919,2730200.0],["2025-07-02",37.6468,37.8242,37.2229,37.7552,5476500.0],["2025-07-03",37.7158,37.844,37.5187,37.8045,1466800.0],["2025-07-07",37.6567,37.7552,37.0159,37.2919,2795900.0],["2025-07-08",37.2722,38.4354,37.2229,38.2678,4887100.0],["2025-07-09",38.3171,38.8889,38.3171,38.672,5501400.0],["2025-07-10",38.534,38.8593,38.258,38.8494,3551100.0],["2025-07-11",38.9382,39.6479,38.7607,39.5296,4082200.0],["2025-07-14",39.5592,39.5986,38.8987,39.2733,3987300.0],["2025-07-15",39.2832,39.4409,38.7312,38.8593,3029000.0],["2025-07-16",38.7804,38.879,38.1003,38.5931,3555600.0],["2025-07-17",38.3566,38.5734,38.1101,38.534,3178000.0],["2025-07-18",38.948,38.948,38.1495,38.2974,3205800.0],["2025-07-21",38.4157,38.4157,38.0115,38.1495,2661400.0],["2025-07-22",38.051,38.6326,38.0313,38.5537,2720400.0],["2025-07-23",38.6917,39.2536,38.6917,39.1255,3448700.0],["2025-07-24",38.8495,39.2733,38.5833,39.1353,2874400.0],["2025-07-25",39.2339,39.2339,38.7213,38.7213,2839600.0],["2025-07-28",39.017,39.5099,38.9677,39.3916,2584900.0],["2025-07-29",39.3818,39.5296,39.1057,39.5001,4532600.0],["2025-07-30",39.1748,39.3621,38.9776,39.1255,2324900.0],["2025-07-31",38.741,39.155,38.603,38.8987,3013700.0],["2025-08-01",38.7509,38.81,38.0313,38.4847,3938000.0],["2025-08-04",38.2777,38.7114,38.2481,38.4354,2918000.0],["2025-08-05",38.5833,38.879,38.1101,38.6917,4395500.0],["2025-08-06",38.9185,39.8155,38.2974,38.672,4710200.0],["2025-08-07",38.8593,38.9875,37.9228,38.4748,3563400.0],["2025-08-08",38.7016,39.0663,38.4453,38.6622,3738500.0],["2025-08-11",38.7607,38.9776,38.1298,38.2383,2747200.0],["2025-08-12",38.2876,38.6424,38.0904,38.2876,2785800.0],["2025-08-13",38.2284,38.396,37.9524,38.3861,2016700.0],["2025-08-14",38.4354,38.4551,37.9622,38.4354,1879900.0],["2025-08-15",38.4453,38.5439,38.1693,38.327,1967500.0],["2025-08-18",38.0411,38.2777,37.8538,38.0313,3816300.0],["2025-08-19",37.8144,38.1298,37.7059,37.8144,3937100.0],["2025-08-20",38.1594,38.258,37.9327,38.051,5064700.0],["2025-08-21",38.0411,38.5044,37.8637,38.4847,4687300.0],["2025-08-22",38.6326,39.4311,38.5833,39.4212,7039500.0],["2025-08-25",39.3128,39.8057,39.155,39.7958,2721000.0],["2025-08-26",39.7564,39.8451,39.1452,39.5099,3681800.0],["2025-08-27",39.4015,40.4563,39.3522,40.4366,3151700.0],["2025-08-28",40.4957,41.097,40.2394,41.0083,5302300.0],["2025-08-29",40.9294,41.166,40.6238,40.7126,4249100.0],["2025-09-02",40.683,40.9492,40.4957,40.7224,2235400.0],["2025-09-03",40.338,40.7027,39.8254,40.0521,12033400.0],["2025-09-04",39.4311,39.8352,39.1353,39.5789,5360600.0],["2025-09-05",39.2043,39.5789,39.0466,39.4015,4100800.0],["2025-09-08",39.5296,39.9535,39.0269,39.6775,3926200.0],["2025-09-09",39.7367,40.8703,39.7367,40.3774,4659900.0],["2025-09-10",40.4858,41.6589,40.4563,41.6589,5585600.0],["2025-09-11",41.4026,41.7969,41.1759,41.4223,3044200.0],["2025-09-12",41.6293,41.6983,41.1069,41.1266,1937700.0],["2025-09-15",41.2252,41.7279,40.9294,41.6096,4372100.0],["2025-09-16",41.7969,42.8616,41.6786,42.4081,4550600.0],["2025-09-17",42.3292,42.5658,41.9448,42.2405,4290400.0],["2025-09-18",42.2701,42.2898,41.5899,42.1124,4545500.0],["2025-09-19",42.2997,42.3194,40.821,40.959,7717200.0],["2025-09-22",40.9196,41.3928,40.4858,41.1857,6787400.0],["2025-09-23",41.4519,42.3785,41.3533,41.7181,5201700.0],["2025-09-24",41.9941,42.2898,41.7772,41.8068,2820900.0],["2025-09-25",41.5505,42.1814,41.5505,42.0927,2448900.0],["2025-09-26",42.0927,42.7728,41.8955,42.0138,2103700.0],["2025-09-29",41.7378,41.8068,41.1956,41.373,2926300.0],["2025-09-30",41.0576,41.3237,40.7323,41.2153,3948500.0],["2025-10-01",41.1364,41.3829,40.6731,40.6731,2887000.0],["2025-10-02",40.545,40.8604,40.4858,40.5253,1911800.0],["2025-10-03",40.683,40.9492,40.545,40.7619,2555400.0],["2025-10-06",41.1069,41.1069,40.5154,40.9393,2737200.0],["2025-10-07",40.8309,41.1857,40.338,40.7816,2980700.0],["2025-10-08",40.8111,40.8111,39.5296,40.2591,7883600.0],["2025-10-09",40.4957,40.7816,39.7958,39.7958,2807200.0],["2025-10-10",39.4508,39.6184,38.8002,38.9283,4792500.0],["2025-10-13",39.3423,39.4803,39.0565,39.4015,1882200.0],["2025-10-14",38.6819,39.1846,38.603,38.8002,2451000.0],["2025-10-15",39.0959,39.3522,38.4847,38.5439,3228900.0],["2025-10-16",38.672,38.7213,37.8045,38.0313,3320900.0],["2025-10-17",38.1791,38.1791,37.8538,38.0411,3098600.0],["2025-10-20",38.1003,38.189,37.6665,37.775,4872900.0],["2025-10-21",37.9425,37.9425,37.2328,37.6271,2816200.0],["2025-10-22",37.8538,38.7114,37.7947,38.534,3954400.0],["2025-10-23",39.4311,39.7761,38.9875,39.0565,4309500.0],["2025-10-24",39.0762,39.3522,38.9283,39.2635,3131100.0],["2025-10-27",39.3719,39.6972,39.2733,39.4705,2703500.0],["2025-10-28",39.2142,39.4508,38.9677,39.0663,2592100.0],["2025-10-29",39.5493,39.7564,39.0466,39.4311,2567600.0],["2025-10-30",39.2142,39.5395,39.0367,39.155,2265300.0],["2025-10-31",39.3522,39.6972,39.0072,39.2438,2874000.0],["2025-11-03",39.1649,39.2635,38.603,39.0663,3236000.0],["2025-11-04",38.5439,38.9776,38.1693,38.948,4745700.0],["2025-11-05",39.9141,41.304,39.9141,40.6337,8179500.0],["2025-11-06",41.0674,41.4519,40.7914,41.3928,6969800.0],["2025-11-07",41.6096,42.1124,41.442,42.0138,5248400.0],["2025-11-10",42.1321,42.5067,41.6589,42.5067,6242300.0],["2025-11-11",42.625,43.5713,42.6053,43.453,5045000.0],["2025-11-12",43.3347,43.8769,42.8911,43.6009,6239000.0],["2025-11-13",43.6699,44.0642,42.7728,42.9996,3014400.0],["2025-11-14",42.9996,43.729,42.7235,43.729,3319900.0],["2025-11-17",43.6502,44.3402,43.4727,43.7783,3567900.0],["2025-11-18",43.5713,44.8035,43.2657,44.5571,3484800.0],["2025-11-19",43.9459,44.3994,43.6403,44.3402,2105600.0],["2025-11-20",44.3599,44.9514,44.0149,44.0346,3218200.0],["2025-11-21",43.8868,43.9853,43.3249,43.6896,3704400.0],["2025-11-24",43.5713,43.7192,42.9306,43.6502,4619500.0],["2025-11-25",43.4234,43.9459,43.0686,43.6798,4178900.0],["2025-11-26",43.7192,44.0642,43.6305,43.8178,2592000.0],["2025-11-28",43.9952,44.5374,43.9065,44.1431,1222400.0],["2025-12-01",44.5867,44.774,43.9656,44.1628,3309400.0],["2025-12-02",44.0543,44.0741,43.2263,43.315,12204900.0],["2025-12-03",43.2066,44.1924,43.1179,44.0445,5988400.0],["2025-12-04",44.2219,44.8331,44.0938,44.1332,4698500.0],["2025-12-05",44.0543,44.3599,43.522,43.6206,6441200.0],["2025-12-08",43.3742,44.0543,43.2164,43.4037,7908700.0],["2025-12-09",43.4037,43.8868,43.0883,43.1672,2383400.0],["2025-12-10",43.0981,43.6798,42.9207,43.5417,5023800.0],["2025-12-11",43.6502,43.8572,43.2854,43.6798,6948400.0],["2025-12-12",43.7882,43.8572,43.3249,43.7389,7559100.0],["2025-12-15",43.7586,43.7586,42.7433,43.0291,4004300.0],["2025-12-16",42.6545,42.7235,41.5603,41.6195,4799900.0],["2025-12-17",41.8068,42.3884,41.4913,42.2109,3973000.0],["2025-12-18",42.0532,42.3687,41.7378,41.7969,4274300.0],["2025-12-19",41.9941,42.4278,41.9251,42.1419,4022600.0],["2025-12-22",42.5363,42.7433,42.3194,42.3391,2534500.0],["2025-12-23",42.4968,42.6743,41.8561,42.5461,3211400.0],["2025-12-24",42.3785,42.8221,42.3785,42.625,1304700.0],["2025-12-26",42.625,42.8221,42.3687,42.4968,1270800.0],["2025-12-29",42.8418,43.3347,42.7433,43.108,3107100.0],["2025-12-30",43.3347,44.0445,43.2756,43.8671,2770800.0],["2025-12-31",43.8966,44.0051,43.4629,43.729,1596500.0],["2026-01-02",43.6107,45.1091,43.5122,44.9415,4820000.0],["2026-01-05",44.0149,44.4487,42.0828,44.1332,11609300.0],["2026-01-06",44.2909,45.2373,44.1233,44.5965,6422200.0],["2026-01-07",44.3501,45.2176,43.9262,44.6557,7931600.0],["2026-01-08",44.6261,45.533,44.1135,45.119,6347100.0],["2026-01-09",45.2767,46.1048,45.2077,46.0259,4485600.0],["2026-01-12",46.3315,46.5681,45.8682,45.9668,3692300.0],["2026-01-13",46.3118,47.8693,46.0949,47.4454,5449900.0],["2026-01-14",47.5637,49.4071,47.5637,48.9438,6851000.0],["2026-01-15",48.3129,48.8058,47.889,48.2735,2980900.0],["2026-01-16",48.4213,49.5254,48.4213,49.0325,4245600.0],["2026-01-20",49.7028,50.0972,48.2932,48.6481,4192300.0],["2026-01-21",49.3775,49.9789,49.0818,49.7916,5328200.0],["2026-01-22",49.8113,49.9197,48.7959,49.1607,3401100.0],["2026-01-23",50.1662,50.59,49.5846,50.1464,2909400.0],["2026-01-26",50.6886,50.6886,50.038,50.4422,3112100.0],["2026-01-27",50.7576,51.3688,50.6492,51.2899,2691700.0],["2026-01-28",51.6448,52.4334,51.3097,52.2462,4191000.0],["2026-01-29",53.3305,54.0205,52.6109,52.9263,5090400.0],["2026-01-30",52.4926,52.9855,51.2702,52.2166,7937000.0],["2026-02-02",50.7083,52.1771,50.6492,51.911,6704400.0],["2026-02-03",52.4039,53.0151,51.9307,52.6996,7713400.0],["2026-02-04",53.0249,54.5134,51.8124,52.3842,8762800.0],["2026-02-05",51.6054,52.6109,51.3491,52.3743,5690500.0],["2026-02-06",52.2954,53.1531,52.0391,53.0348,9038600.0],["2026-02-09",52.9855,53.9023,52.9855,53.8924,4824300.0],["2026-02-10",54.1191,54.267,53.1629,53.8333,4754100.0],["2026-02-11",54.5036,55.4499,54.3064,55.1443,4925300.0],["2026-02-12",54.6909,55.6569,54.06,54.3064,4324500.0],["2026-02-13",54.2177,55.2035,54.1093,55.1936,2710600.0],["2026-02-17",54.8092,55.4006,53.5178,54.3064,4572000.0],["2026-02-18",54.9768,55.1345,54.5036,55.0556,6922900.0],["2026-02-19",55.5978,56.3174,55.0753,55.9921,10201400.0],["2026-02-20",55.6767,56.1498,54.7007,54.9472,4329600.0],["2026-02-23",55.1838,55.7259,55.0359,55.4696,2235600.0],["2026-02-24",56.1991,56.1991,54.9373,55.1739,2205800.0],["2026-02-25",55.1936,55.3711,54.2078,54.957,2642300.0],["2026-02-26",54.2177,55.0359,54.0403,54.7106,3023500.0],["2026-02-27",55.095,55.9527,54.8486,55.7161,2985400.0],["2026-03-02",57.3229,57.5891,56.3371,56.9582,5612600.0],["2026-03-03",57.3229,57.6383,55.6668,56.3273,17433900.0],["2026-03-04",55.5017,56.9621,54.9256,56.9621,5744300.0],["2026-03-05",56.8726,57.578,56.4355,57.2303,6205700.0],["2026-03-06",58.2435,58.2435,56.1574,56.4653,4847800.0],["2026-03-09",56.7038,57.9853,56.4455,57.0217,10518300.0],["2026-03-10",56.9819,57.6078,56.217,56.9024,4844100.0],["2026-03-11",56.8826,58.0945,56.6243,57.8859,3748500.0],["2026-03-12",58.1641,59.6939,58.0945,59.3562,5903700.0],["2026-03-13",58.9687,59.7337,58.6111,59.1972,3886000.0],["2026-03-16",59.237,60.2701,58.8495,60.2204,3691100.0],["2026-03-17",60.4589,61.3728,60.0317,60.9158,5425300.0],["2026-03-18",61.2238,63.5384,60.6079,61.5715,4158300.0],["2026-03-19",61.949,64.204,61.5814,62.9026,9948300.0],["2026-03-20",62.8331,63.8464,62.1476,63.2901,10145200.0],["2026-03-23",61.6907,63.0119,60.9655,62.7735,6571300.0],["2026-03-24",63.2702,64.8994,62.9026,63.6874,4835600.0],["2026-03-25",62.9424,64.4126,62.5351,64.2735,5572100.0],["2026-03-26",64.3729,65.2173,63.9755,64.5517,4584900.0],["2026-03-27",64.6808,66.2405,64.5517,66.2206,5117200.0],["2026-03-30",66.8067,67.3134,65.1378,65.5451,5565700.0],["2026-03-31",65.5749,66.8465,63.6278,65.6742,7770200.0],["2026-04-01",64.4822,66.608,63.5583,64.512,7401700.0],["2026-04-02",66.0716,66.7372,64.5418,65.4656,4502700.0],["2026-04-06",65.6544,66.1511,64.7404,65.6444,3556300.0],["2026-04-07",66.2206,66.9557,66.0021,66.3498,4809800.0],["2026-04-08",61.8695,64.4623,61.7304,64.1146,5823000.0],["2026-04-09",64.5716,65.2073,62.6841,62.9722,4411000.0],["2026-04-10",62.9722,64.1245,62.8828,64.0053,3850600.0],["2026-04-13",64.8696,65.108,64.2636,64.4126,3141800.0],["2026-04-14",63.9656,64.2437,62.7735,63.1411,3916800.0],["2026-04-15",63.0914,63.4887,62.4854,62.5549,2364900.0],["2026-04-16",62.7636,63.5583,62.5947,63.3993,4870400.0],["2026-04-17",60.7668,61.4523,58.8793,60.7569,7048800.0],["2026-04-20",61.184,61.6311,61.0251,61.2536,2954100.0],["2026-04-21",61.4721,62.3563,61.2635,62.1377,4235500.0],["2026-04-22",62.6443,63.1609,62.2669,63.0119,2363000.0],["2026-04-23",63.3397,64.1742,63.2305,64.1345,2201500.0],["2026-04-24",63.906,64.0053,62.7834,63.5782,2817800.0],["2026-04-27",64.2139,64.5219,63.6576,64.0451,2329000.0],["2026-04-28",64.5418,65.3067,64.4126,64.7603,3136900.0],["2026-04-29",65.5252,66.6776,65.257,66.6279,2134100.0],["2026-04-30",66.2802,68.1677,65.6643,68.0088,2795700.0],["2026-05-01",67.8498,67.8498,65.9226,67.1048,3580000.0],["2026-05-04",67.373,68.5055,66.3597,68.1081,3339900.0],["2026-05-05",67.7306,69.8267,67.5021,69.1909,3808700.0],["2026-05-06",67.0551,67.7703,63.757,63.896,5899100.0],["2026-05-07",62.8728,63.7967,62.3265,63.3199,3241800.0],["2026-05-08",63.1013,64.3927,62.7536,63.5881,2461700.0],["2026-05-11",64.4325,64.9391,64.0947,64.6908,3173200.0],["2026-05-12",65.0186,66.2703,64.8497,66.1213,3488400.0],["2026-05-13",66.1213,66.5584,64.9888,65.6345,2948100.0],["2026-05-14",65.3762,66.7273,65.2471,66.3498,3779700.0],["2026-05-15",66.8763,67.9293,66.6379,67.8399,3539400.0],["2026-05-18",67.5617,69.7075,67.1644,69.2704,3133300.0],["2026-05-19",68.5551,69.7373,67.9293,69.1909,3332100.0],["2026-05-20",68.7737,69.3201,67.2935,67.3829,3330700.0],["2026-05-21",67.4326,68.7041,66.9557,67.2836,3610600.0],["2026-05-22",67.1445,67.6909,66.7273,66.8961,1875200.0],["2026-05-26",65.8034,66.2107,65.0583,65.1279,3137100.0],["2026-05-27",64.0749,64.6212,63.3695,63.5484,3207300.0],["2026-05-28",64.4623,64.4623,62.853,62.8927,2423700.0],["2026-05-29",62.5847,62.704,61.343,61.949,3729000.0],["2026-06-01",63.2404,64.4325,62.7934,63.3397,3923800.0],["2026-06-02",63.3397,64.9193,63.3397,64.8795,2523500.0],["2026-06-03",65.3663,65.9127,64.9491,65.108,12731200.0],["2026-06-04",64.08,65.76,63.95,65.47,2641400.0],["2026-06-05",64.99,65.1,62.21,62.22,4182900.0],["2026-06-08",63.46,64.12,62.88,63.25,3714300.0],["2026-06-09",62.94,63.07,60.51,61.2,6684900.0],["2026-06-10",61.83,62.62,61.52,62.09,4474000.0],["2026-06-11",63.0,63.06,61.17,61.8,5442000.0],["2026-06-12",61.0,62.04,60.85,61.6,4178400.0],["2026-06-15",59.76,59.76,58.2,59.65,6499200.0],["2026-06-16",58.69,58.95,57.99,58.16,6660400.0],["2026-06-17",58.14,58.4,56.02,56.28,7553400.0],["2026-06-18",55.45,55.71,54.37,55.33,10283700.0],["2026-06-22",55.58,56.23,54.61,56.23,3343100.0],["2026-06-23",55.8,56.6,55.54,56.5,3904200.0],["2026-06-24",55.04,55.4,53.88,54.46,6292000.0],["2026-06-25",54.06,54.73,53.97,54.36,4652700.0],["2026-06-26",53.94,54.19,53.36,53.9,5889200.0],["2026-06-29",54.4,54.65,53.74,53.81,5446400.0],["2026-06-30",54.2,54.49,53.47,53.68,4053500.0],["2026-07-01",53.68,54.09,53.29,53.57,2133000.0],["2026-07-02",53.99,55.09,53.63,55.05,5150300.0],["2026-07-06",55.1,55.34,54.41,54.91,4859251.214444],["2026-07-07",55.47,56.885,55.34,56.66,3303187.975316],["2026-07-08",58.09,59.07,57.41,59.06,7347069.099503],["2026-07-09",58.9,58.96,58.26,58.49,3381714.131785],["2026-07-10",58.57,59.27,58.51,59.25,3398927.389109],["2026-07-13",60.36,61.5905,59.93,61.27,3635644.335646],["2026-07-14",61.795,62.27,60.785,61.04,4495626.745257],["2026-07-15",61.5,61.51,59.83,60.64,3405658.18871],["2026-07-16",60.67,61.315,60.53,60.68,3311741.094842],["2026-07-17",61.95,62.65,61.66,62.43,4311623.418736],["2026-07-20",62.18,62.91,61.58,62.25,3773503.183919],["2026-07-21",62.7,63.71,62.7,63.7,4244428.781424],["2026-07-22",64.335,65.18,64.27,64.72,2828480.101004],["2026-07-23",65.81,66.785,65.705,66.41,3225202.950057],["2026-07-24",66.07,66.73,65.52,65.81,4034272.22911],["2026-07-27",64.4,64.745,63.59,64,4320420.198554],["2026-07-28",64.01,64.91,63.2627,63.9,3528100.10273],["2026-07-29",65.44,66.11,65.1301,65.8,3524515.912809],["2026-07-30",65.06,66.965,65.055,66.73,2800087.316283],["2026-07-31",67.2,67.48,66.3646,67.28,4232008.711933],["2026-08-03",65.77,66.7,65.3,65.98,3965641.012601],["2026-08-04",64.81,65.23,63.55,64.45,5551884.100359],["2026-08-05",65.24,65.6,62.675,62.82,7382706.197003],["2026-08-06",63.2,63.38,60.3,61.35,9244131.708622],["2026-08-07",60.87,61.165,59.95,60.1,5450568.215655],["2026-08-10",61.23,62.7,60.9,62.38,1007052.911915],["2026-08-11",62.74,63.74,62.67,63.28,3231962.60912],["2026-08-12",62.96,64.06,62.5364,63.88,4915258.50822],["2026-08-13",63.41,65.5,63.335,65.43,5451167.716242],["2026-08-14",65.98,66.84,65.75,65.82,2992272.287751]]}