{"t":"SYK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0752,0.0776,0.0752,0.0752,372600.0],["1980-03-18",0.0752,0.077,0.0746,0.0746,113400.0],["1980-03-19",0.0746,0.077,0.0746,0.0746,291600.0],["1980-03-20",0.0746,0.077,0.0746,0.0746,48600.0],["1980-03-21",0.0746,0.077,0.0746,0.0746,16200.0],["1980-03-24",0.0746,0.077,0.0746,0.0746,469800.0],["1980-03-25",0.0746,0.0746,0.0722,0.0722,874800.0],["1980-03-26",0.0722,0.0746,0.0722,0.0722,469800.0],["1980-03-27",0.068,0.068,0.0656,0.0656,1733400.0],["1980-03-28",0.0686,0.071,0.0686,0.0686,761400.0],["1980-03-31",0.0722,0.0746,0.0722,0.0722,1166400.0],["1980-04-01",0.0734,0.0758,0.0734,0.0734,226800.0],["1980-04-02",0.0746,0.077,0.0746,0.0746,437400.0],["1980-04-03",0.0758,0.0782,0.0758,0.0758,891000.0],["1980-04-07",0.0758,0.077,0.0746,0.0746,194400.0],["1980-04-08",0.0752,0.0776,0.0752,0.0752,162000.0],["1980-04-09",0.0848,0.0873,0.0848,0.0848,2025000.0],["1980-04-10",0.0848,0.0861,0.0836,0.0836,988200.0],["1980-04-11",0.0836,0.0848,0.0824,0.0824,259200.0],["1980-04-14",0.0824,0.0848,0.0824,0.0824,210600.0],["1980-04-15",0.0867,0.0891,0.0867,0.0867,1684800.0],["1980-04-16",0.0873,0.0897,0.0873,0.0873,793800.0],["1980-04-17",0.0861,0.0861,0.0836,0.0836,1409400.0],["1980-04-18",0.0848,0.0873,0.0848,0.0848,437400.0],["1980-04-21",0.0824,0.0824,0.08,0.08,874800.0],["1980-04-22",0.083,0.0854,0.083,0.083,858600.0],["1980-04-23",0.083,0.0854,0.083,0.083,113400.0],["1980-04-24",0.083,0.0854,0.083,0.083,259200.0],["1980-04-25",0.083,0.0848,0.0824,0.0824,259200.0],["1980-04-28",0.0824,0.0848,0.0824,0.0824,48600.0],["1980-04-29",0.083,0.0854,0.083,0.083,453600.0],["1980-04-30",0.083,0.0854,0.083,0.083,340200.0],["1980-05-01",0.083,0.0854,0.083,0.083,469800.0],["1980-05-02",0.083,0.0854,0.083,0.083,1117800.0],["1980-05-05",0.083,0.0854,0.083,0.083,372600.0],["1980-05-06",0.083,0.0848,0.0824,0.0824,583200.0],["1980-05-07",0.0848,0.0873,0.0848,0.0848,2008800.0],["1980-05-08",0.0848,0.0867,0.0842,0.0842,307800.0],["1980-05-09",0.0842,0.0867,0.0842,0.0842,437400.0],["1980-05-12",0.0842,0.0867,0.0842,0.0842,210600.0],["1980-05-13",0.0842,0.0867,0.0842,0.0842,226800.0],["1980-05-14",0.0848,0.0873,0.0848,0.0848,324000.0],["1980-05-15",0.0848,0.0873,0.0848,0.0848,437400.0],["1980-05-16",0.0848,0.0873,0.0848,0.0848,567000.0],["1980-05-19",0.0848,0.0873,0.0848,0.0848,64800.0],["1980-05-20",0.0848,0.0867,0.0842,0.0842,858600.0],["1980-05-21",0.0842,0.0867,0.0842,0.0842,599400.0],["1980-05-22",0.0848,0.0873,0.0848,0.0848,1296000.0],["1980-05-23",0.0854,0.0879,0.0854,0.0854,631800.0],["1980-05-27",0.0854,0.0879,0.0854,0.0854,988200.0],["1980-05-28",0.0854,0.0879,0.0854,0.0854,226800.0],["1980-05-29",0.0854,0.0879,0.0854,0.0854,275400.0],["1980-05-30",0.0854,0.0879,0.0854,0.0854,437400.0],["1980-06-02",0.0854,0.0879,0.0854,0.0854,226800.0],["1980-06-03",0.0867,0.0891,0.0867,0.0867,1652400.0],["1980-06-04",0.0867,0.0891,0.0867,0.0867,1636200.0],["1980-06-05",0.0867,0.0891,0.0867,0.0867,1247400.0],["1980-06-06",0.0873,0.0897,0.0873,0.0873,615600.0],["1980-06-09",0.0879,0.0903,0.0879,0.0879,1684800.0],["1980-06-10",0.0879,0.0903,0.0879,0.0879,1911600.0],["1980-06-11",0.0879,0.0903,0.0879,0.0879,696600.0],["1980-06-12",0.0879,0.0903,0.0879,0.0879,1895400.0],["1980-06-13",0.0879,0.0903,0.0879,0.0879,243000.0],["1980-06-16",0.0879,0.0903,0.0879,0.0879,405000.0],["1980-06-17",0.0879,0.0903,0.0879,0.0879,664200.0],["1980-06-18",0.0879,0.0897,0.0873,0.0873,842400.0],["1980-06-19",0.0873,0.0879,0.0854,0.0854,1117800.0],["1980-06-20",0.0854,0.0873,0.0848,0.0848,550800.0],["1980-06-23",0.0848,0.0873,0.0848,0.0848,129600.0],["1980-06-24",0.0848,0.0873,0.0848,0.0848,356400.0],["1980-06-25",0.0848,0.0867,0.0842,0.0842,437400.0],["1980-06-26",0.0842,0.0867,0.0842,0.0842,356400.0],["1980-06-27",0.0848,0.0873,0.0848,0.0848,405000.0],["1980-06-30",0.0848,0.0867,0.0842,0.0842,567000.0],["1980-07-01",0.0842,0.0861,0.0836,0.0836,469800.0],["1980-07-02",0.0842,0.0867,0.0842,0.0842,534600.0],["1980-07-03",0.0854,0.0879,0.0854,0.0854,518400.0],["1980-07-07",0.0861,0.0879,0.0861,0.0861,145800.0],["1980-07-08",0.0867,0.0879,0.0867,0.0867,324000.0],["1980-07-09",0.0909,0.0921,0.0909,0.0909,3871800.0],["1980-07-10",0.0909,0.0909,0.0891,0.0891,1441800.0],["1980-07-11",0.0897,0.0903,0.0897,0.0897,226800.0],["1980-07-14",0.0975,0.0981,0.0975,0.0975,3936600.0],["1980-07-15",0.0981,0.0993,0.0981,0.0981,4147200.0],["1980-07-16",0.0981,0.0993,0.0981,0.0981,1425600.0],["1980-07-17",0.0987,0.0999,0.0987,0.0987,1782000.0],["1980-07-18",0.0987,0.0999,0.0987,0.0987,1004400.0],["1980-07-21",0.0987,0.0999,0.0987,0.0987,648000.0],["1980-07-22",0.0999,0.1011,0.0999,0.0999,2980800.0],["1980-07-23",0.1029,0.1041,0.1029,0.1029,1944000.0],["1980-07-24",0.1047,0.1059,0.1047,0.1047,1085400.0],["1980-07-25",0.1047,0.1053,0.1047,0.1047,777600.0],["1980-07-28",0.1047,0.1053,0.1041,0.1041,599400.0],["1980-07-29",0.1041,0.1053,0.1041,0.1041,324000.0],["1980-07-30",0.1047,0.1059,0.1047,0.1047,1198800.0],["1980-07-31",0.1047,0.1053,0.1047,0.1047,275400.0],["1980-08-01",0.1047,0.1059,0.1047,0.1047,826200.0],["1980-08-04",0.1053,0.1065,0.1053,0.1053,486000.0],["1980-08-05",0.1053,0.1065,0.1053,0.1053,631800.0],["1980-08-06",0.1053,0.1065,0.1053,0.1053,307800.0],["1980-08-07",0.1077,0.1089,0.1077,0.1077,1425600.0],["1980-08-08",0.1107,0.1125,0.1107,0.1107,1522800.0],["1980-08-11",0.1167,0.1179,0.1167,0.1167,2203200.0],["1980-08-12",0.1167,0.1167,0.1155,0.1155,1474200.0],["1980-08-13",0.1125,0.1125,0.1119,0.1119,1539000.0],["1980-08-14",0.1119,0.1119,0.1107,0.1107,453600.0],["1980-08-15",0.1107,0.1119,0.1107,0.1107,1004400.0],["1980-08-18",0.1107,0.1113,0.1101,0.1101,534600.0],["1980-08-19",0.1107,0.1113,0.1107,0.1107,567000.0],["1980-08-20",0.1107,0.1119,0.1107,0.1107,745200.0],["1980-08-21",0.1113,0.1119,0.1113,0.1113,534600.0],["1980-08-22",0.1113,0.1125,0.1107,0.1107,243000.0],["1980-08-25",0.1113,0.1125,0.1113,0.1113,550800.0],["1980-08-26",0.1113,0.1119,0.1113,0.1113,307800.0],["1980-08-27",0.1047,0.1047,0.1035,0.1035,2316600.0],["1980-08-28",0.1029,0.1029,0.1023,0.1023,2705400.0],["1980-08-29",0.1023,0.1035,0.1017,0.1017,891000.0],["1980-09-02",0.1029,0.1041,0.1029,0.1029,162000.0],["1980-09-03",0.1035,0.1047,0.1035,0.1035,210600.0],["1980-09-04",0.1053,0.1065,0.1053,0.1053,1652400.0],["1980-09-05",0.1053,0.1065,0.1053,0.1053,1134000.0],["1980-09-08",0.1053,0.1059,0.1047,0.1047,307800.0],["1980-09-09",0.1047,0.1059,0.1047,0.1047,194400.0],["1980-09-10",0.1047,0.1059,0.1047,0.1047,113400.0],["1980-09-11",0.1059,0.1077,0.1059,0.1059,1506600.0],["1980-09-12",0.1077,0.1089,0.1077,0.1077,988200.0],["1980-09-15",0.1083,0.1095,0.1083,0.1083,486000.0],["1980-09-16",0.1095,0.1101,0.1095,0.1095,405000.0],["1980-09-17",0.1137,0.1149,0.1137,0.1137,1911600.0],["1980-09-18",0.1137,0.1143,0.1137,0.1137,453600.0],["1980-09-19",0.1155,0.1167,0.1155,0.1155,1198800.0],["1980-09-22",0.1246,0.1258,0.1246,0.1246,1830600.0],["1980-09-23",0.1282,0.1294,0.1282,0.1282,1717200.0],["1980-09-24",0.13,0.1312,0.13,0.13,1636200.0],["1980-09-25",0.1294,0.1294,0.1276,0.1276,2251800.0],["1980-09-26",0.1228,0.1228,0.1216,0.1216,1636200.0],["1980-09-29",0.1216,0.1222,0.121,0.121,388800.0],["1980-09-30",0.1216,0.1228,0.1216,0.1216,1555200.0],["1980-10-01",0.124,0.1246,0.124,0.124,777600.0],["1980-10-02",0.124,0.1252,0.124,0.124,372600.0],["1980-10-03",0.1258,0.127,0.1258,0.1258,1328400.0],["1980-10-06",0.13,0.1312,0.13,0.13,1409400.0],["1980-10-07",0.1384,0.1402,0.1384,0.1384,2770200.0],["1980-10-08",0.1456,0.1474,0.1456,0.1456,2073600.0],["1980-10-09",0.1456,0.1462,0.145,0.145,1441800.0],["1980-10-10",0.1444,0.1444,0.1432,0.1432,680400.0],["1980-10-13",0.1432,0.1432,0.1414,0.1414,891000.0],["1980-10-14",0.1414,0.1432,0.1414,0.1414,372600.0],["1980-10-15",0.1396,0.1396,0.1384,0.1384,696600.0],["1980-10-16",0.1408,0.142,0.1408,0.1408,1506600.0],["1980-10-17",0.139,0.139,0.1372,0.1372,1458000.0],["1980-10-20",0.1312,0.1312,0.13,0.13,1944000.0],["1980-10-21",0.13,0.1318,0.13,0.13,3142800.0],["1980-10-22",0.1294,0.1294,0.1276,0.1276,712800.0],["1980-10-23",0.1252,0.1252,0.124,0.124,1069200.0],["1980-10-24",0.124,0.1252,0.1234,0.1234,243000.0],["1980-10-27",0.1234,0.1234,0.1222,0.1222,1863000.0],["1980-10-28",0.1222,0.1228,0.1204,0.1204,518400.0],["1980-10-29",0.1216,0.1234,0.1216,0.1216,1312200.0],["1980-10-30",0.1216,0.1216,0.1204,0.1204,1134000.0],["1980-10-31",0.1216,0.1222,0.1216,0.1216,3013200.0],["1980-11-03",0.1216,0.1234,0.1216,0.1216,291600.0],["1980-11-05",0.1234,0.1252,0.1234,0.1234,1036800.0],["1980-11-06",0.1252,0.1264,0.1252,0.1252,1944000.0],["1980-11-07",0.13,0.1306,0.13,0.13,1377000.0],["1980-11-10",0.1336,0.1348,0.1336,0.1336,1441800.0],["1980-11-11",0.142,0.1432,0.142,0.142,2948400.0],["1980-11-12",0.158,0.158,0.1571,0.1571,3121200.0],["1980-11-13",0.158,0.1607,0.158,0.158,2030400.0],["1980-11-14",0.158,0.1598,0.1571,0.1571,140400.0],["1980-11-17",0.1562,0.1562,0.1544,0.1544,896400.0],["1980-11-18",0.1553,0.1571,0.1553,0.1553,259200.0],["1980-11-19",0.1553,0.1571,0.1553,0.1553,183600.0],["1980-11-20",0.1553,0.1562,0.1544,0.1544,388800.0],["1980-11-21",0.1544,0.1562,0.1544,0.1544,399600.0],["1980-11-24",0.1562,0.158,0.1562,0.1562,745200.0],["1980-11-25",0.1589,0.1607,0.1589,0.1589,367200.0],["1980-11-26",0.1643,0.167,0.1643,0.1643,691200.0],["1980-11-28",0.1643,0.1661,0.1643,0.1643,432000.0],["1980-12-01",0.1616,0.1616,0.1598,0.1598,1857600.0],["1980-12-02",0.1598,0.1598,0.158,0.158,669600.0],["1980-12-03",0.1589,0.1607,0.1589,0.1589,205200.0],["1980-12-04",0.1589,0.1607,0.1589,0.1589,129600.0],["1980-12-05",0.158,0.158,0.1553,0.1553,540000.0],["1980-12-08",0.1408,0.1408,0.1381,0.1381,1447200.0],["1980-12-09",0.1372,0.1372,0.1345,0.1345,907200.0],["1980-12-10",0.1345,0.1372,0.1345,0.1345,280800.0],["1980-12-11",0.1309,0.1309,0.1291,0.1291,1425600.0],["1980-12-12",0.1309,0.1318,0.1309,0.1309,108000.0],["1980-12-15",0.1336,0.1354,0.1336,0.1336,550800.0],["1980-12-16",0.1336,0.1354,0.1336,0.1336,475200.0],["1980-12-17",0.1453,0.1471,0.1453,0.1453,1436400.0],["1980-12-18",0.1534,0.1553,0.1534,0.1534,1123200.0],["1980-12-19",0.1598,0.1616,0.1598,0.1598,637200.0],["1980-12-22",0.1652,0.1679,0.1652,0.1652,658800.0],["1980-12-23",0.1679,0.1706,0.1679,0.1679,939600.0],["1980-12-24",0.1679,0.1706,0.1679,0.1679,540000.0],["1980-12-26",0.1679,0.1706,0.1679,0.1679,248400.0],["1980-12-29",0.1688,0.1697,0.1688,0.1688,626400.0],["1980-12-30",0.1733,0.1751,0.1733,0.1733,993600.0],["1980-12-31",0.1733,0.1751,0.1733,0.1733,64800.0],["1981-01-02",0.1733,0.1751,0.1733,0.1733,86400.0],["1981-01-05",0.1805,0.1814,0.1805,0.1805,1976400.0],["1981-01-06",0.185,0.1877,0.185,0.185,4114800.0],["1981-01-07",0.176,0.176,0.1742,0.1742,1522800.0],["1981-01-08",0.1616,0.1616,0.1598,0.1598,2030400.0],["1981-01-09",0.1634,0.1661,0.1634,0.1634,1144800.0],["1981-01-12",0.1634,0.1652,0.1634,0.1634,756000.0],["1981-01-13",0.1607,0.1607,0.1589,0.1589,734400.0],["1981-01-14",0.1598,0.1607,0.1598,0.1598,712800.0],["1981-01-15",0.1598,0.1616,0.1598,0.1598,594000.0],["1981-01-16",0.1589,0.1589,0.1571,0.1571,432000.0],["1981-01-19",0.1498,0.1498,0.148,0.148,9342000.0],["1981-01-20",0.1516,0.1534,0.1516,0.1516,8348400.0],["1981-01-21",0.1553,0.1562,0.1553,0.1553,1533600.0],["1981-01-22",0.158,0.1598,0.158,0.158,637200.0],["1981-01-23",0.158,0.1589,0.1571,0.1571,162000.0],["1981-01-26",0.1534,0.1534,0.1516,0.1516,550800.0],["1981-01-27",0.1516,0.1534,0.1516,0.1516,345600.0],["1981-01-28",0.1516,0.1534,0.1516,0.1516,183600.0],["1981-01-29",0.1516,0.1534,0.1516,0.1516,151200.0],["1981-01-30",0.1525,0.1553,0.1525,0.1525,421200.0],["1981-02-02",0.1516,0.1516,0.1498,0.1498,928800.0],["1981-02-03",0.1444,0.1444,0.1417,0.1417,1188000.0],["1981-02-04",0.1435,0.1453,0.1435,0.1435,259200.0],["1981-02-05",0.1444,0.1462,0.1444,0.1444,226800.0],["1981-02-06",0.1444,0.1471,0.1444,0.1444,561600.0],["1981-02-09",0.1444,0.1444,0.1435,0.1435,680400.0],["1981-02-10",0.1435,0.1453,0.1435,0.1435,54000.0],["1981-02-11",0.1435,0.1453,0.1435,0.1435,313200.0],["1981-02-12",0.1435,0.1453,0.1435,0.1435,32400.0],["1981-02-13",0.1435,0.1453,0.1435,0.1435,140400.0],["1981-02-17",0.1435,0.1453,0.1435,0.1435,216000.0],["1981-02-18",0.1435,0.1453,0.1435,0.1435,291600.0],["1981-02-19",0.1435,0.1444,0.1435,0.1435,583200.0],["1981-02-20",0.1435,0.1453,0.1435,0.1435,172800.0],["1981-02-23",0.1453,0.1462,0.1453,0.1453,129600.0],["1981-02-24",0.1444,0.1444,0.1426,0.1426,799200.0],["1981-02-25",0.1426,0.1444,0.1426,0.1426,75600.0],["1981-02-26",0.1426,0.1444,0.1426,0.1426,162000.0],["1981-02-27",0.1426,0.1426,0.1408,0.1408,1026000.0],["1981-03-02",0.1408,0.1426,0.1408,0.1408,64800.0],["1981-03-03",0.1408,0.1426,0.1408,0.1408,140400.0],["1981-03-04",0.1408,0.1426,0.1408,0.1408,302400.0],["1981-03-05",0.1417,0.1435,0.1417,0.1417,2376000.0],["1981-03-06",0.1435,0.1462,0.1435,0.1435,486000.0],["1981-03-09",0.1444,0.1471,0.1444,0.1444,324000.0],["1981-03-10",0.1408,0.1408,0.139,0.139,950400.0],["1981-03-11",0.139,0.1408,0.139,0.139,345600.0],["1981-03-12",0.1399,0.1417,0.1399,0.1399,194400.0],["1981-03-13",0.1399,0.1408,0.139,0.139,421200.0],["1981-03-16",0.139,0.1408,0.139,0.139,118800.0],["1981-03-17",0.1399,0.1417,0.1399,0.1399,972000.0],["1981-03-18",0.1399,0.1426,0.1399,0.1399,496800.0],["1981-03-19",0.1417,0.1435,0.1417,0.1417,248400.0],["1981-03-20",0.1417,0.1435,0.1417,0.1417,86400.0],["1981-03-23",0.1417,0.1435,0.1417,0.1417,162000.0],["1981-03-24",0.1417,0.1435,0.1417,0.1417,313200.0],["1981-03-25",0.1435,0.1453,0.1435,0.1435,442800.0],["1981-03-26",0.1444,0.1462,0.1444,0.1444,496800.0],["1981-03-27",0.1444,0.1462,0.1444,0.1444,345600.0],["1981-03-30",0.1444,0.1471,0.1444,0.1444,270000.0],["1981-03-31",0.1553,0.1571,0.1553,0.1553,1566000.0],["1981-04-01",0.1706,0.1724,0.1706,0.1706,2775600.0],["1981-04-02",0.1679,0.1679,0.167,0.167,1371600.0],["1981-04-03",0.1661,0.1661,0.1643,0.1643,766800.0],["1981-04-06",0.1607,0.1607,0.1598,0.1598,1630800.0],["1981-04-07",0.1598,0.1625,0.1598,0.1598,194400.0],["1981-04-08",0.1598,0.1616,0.1598,0.1598,248400.0],["1981-04-09",0.1598,0.1616,0.1598,0.1598,280800.0],["1981-04-10",0.1598,0.1607,0.1598,0.1598,432000.0],["1981-04-13",0.1598,0.1616,0.1598,0.1598,205200.0],["1981-04-14",0.1598,0.1616,0.1598,0.1598,205200.0],["1981-04-15",0.1616,0.1643,0.1616,0.1616,1814400.0],["1981-04-16",0.1679,0.1697,0.1679,0.1679,604800.0],["1981-04-20",0.1796,0.1814,0.1796,0.1796,1771200.0],["1981-04-21",0.1868,0.1887,0.1868,0.1868,2592000.0],["1981-04-22",0.1887,0.1905,0.1887,0.1887,1414800.0],["1981-04-23",0.1914,0.1932,0.1914,0.1914,2160000.0],["1981-04-24",0.1923,0.1941,0.1923,0.1923,442800.0],["1981-04-27",0.1887,0.1887,0.1868,0.1868,1080000.0],["1981-04-28",0.1787,0.1787,0.1769,0.1769,1177200.0],["1981-04-29",0.1742,0.1742,0.1724,0.1724,745200.0],["1981-04-30",0.1706,0.1706,0.1688,0.1688,1144800.0],["1981-05-01",0.1661,0.1661,0.1634,0.1634,658800.0],["1981-05-04",0.1562,0.1562,0.1534,0.1534,896400.0],["1981-05-05",0.1534,0.1534,0.1516,0.1516,421200.0],["1981-05-06",0.1616,0.1634,0.1616,0.1616,2106000.0],["1981-05-07",0.167,0.1697,0.167,0.167,874800.0],["1981-05-08",0.167,0.1697,0.167,0.167,194400.0],["1981-05-11",0.167,0.1688,0.167,0.167,453600.0],["1981-05-12",0.167,0.167,0.1652,0.1652,853200.0],["1981-05-13",0.1652,0.167,0.1652,0.1652,32400.0],["1981-05-14",0.1706,0.1715,0.1706,0.1706,788400.0],["1981-05-15",0.1706,0.1706,0.1688,0.1688,410400.0],["1981-05-18",0.1688,0.1688,0.1679,0.1679,129600.0],["1981-05-19",0.1679,0.1688,0.1661,0.1661,194400.0],["1981-05-20",0.1661,0.1679,0.1652,0.1652,108000.0],["1981-05-21",0.1652,0.1652,0.1634,0.1634,388800.0],["1981-05-22",0.1634,0.1652,0.1634,0.1634,97200.0],["1981-05-26",0.1643,0.1661,0.1643,0.1643,302400.0],["1981-05-27",0.1643,0.167,0.1643,0.1643,399600.0],["1981-05-28",0.1652,0.1679,0.1652,0.1652,280800.0],["1981-05-29",0.1652,0.167,0.1652,0.1652,108000.0],["1981-06-01",0.1652,0.167,0.1652,0.1652,734400.0],["1981-06-02",0.1652,0.167,0.1652,0.1652,982800.0],["1981-06-03",0.1652,0.1661,0.1643,0.1643,1047600.0],["1981-06-04",0.1643,0.1661,0.1643,0.1643,464400.0],["1981-06-05",0.1643,0.1661,0.1634,0.1634,432000.0],["1981-06-08",0.1652,0.167,0.1652,0.1652,918000.0],["1981-06-09",0.1733,0.1751,0.1733,0.1733,961200.0],["1981-06-10",0.176,0.1769,0.176,0.176,874800.0],["1981-06-11",0.176,0.1769,0.176,0.176,529200.0],["1981-06-12",0.176,0.1769,0.1751,0.1751,486000.0],["1981-06-15",0.1751,0.1769,0.1751,0.1751,486000.0],["1981-06-16",0.1751,0.1769,0.1751,0.1751,1047600.0],["1981-06-17",0.1751,0.1751,0.1733,0.1733,432000.0],["1981-06-18",0.1733,0.1742,0.1724,0.1724,378000.0],["1981-06-19",0.1724,0.1742,0.1724,0.1724,345600.0],["1981-06-22",0.1733,0.1751,0.1733,0.1733,54000.0],["1981-06-23",0.1733,0.1751,0.1733,0.1733,270000.0],["1981-06-24",0.1751,0.1778,0.1751,0.1751,334800.0],["1981-06-25",0.1769,0.1787,0.1769,0.1769,356400.0],["1981-06-26",0.1769,0.1787,0.1769,0.1769,205200.0],["1981-06-29",0.1778,0.1796,0.1778,0.1778,324000.0],["1981-06-30",0.1778,0.1796,0.1778,0.1778,410400.0],["1981-07-01",0.1778,0.1796,0.1778,0.1778,86400.0],["1981-07-02",0.1778,0.1796,0.1769,0.1769,432000.0],["1981-07-06",0.1742,0.1742,0.1715,0.1715,723600.0],["1981-07-07",0.1697,0.1697,0.167,0.167,399600.0],["1981-07-08",0.167,0.1688,0.167,0.167,313200.0],["1981-07-09",0.167,0.1697,0.167,0.167,691200.0],["1981-07-10",0.1607,0.1607,0.1589,0.1589,907200.0],["1981-07-13",0.1625,0.1643,0.1625,0.1625,874800.0],["1981-07-14",0.1625,0.1643,0.1625,0.1625,270000.0],["1981-07-15",0.1625,0.1652,0.1625,0.1625,86400.0],["1981-07-16",0.1625,0.1643,0.1625,0.1625,410400.0],["1981-07-17",0.1634,0.1643,0.1634,0.1634,32400.0],["1981-07-20",0.1634,0.1634,0.1616,0.1616,151200.0],["1981-07-21",0.1544,0.1544,0.1516,0.1516,842400.0],["1981-07-22",0.1507,0.1507,0.1489,0.1489,1026000.0],["1981-07-23",0.1507,0.1525,0.1507,0.1507,399600.0],["1981-07-24",0.1507,0.1534,0.1507,0.1507,86400.0],["1981-07-27",0.1507,0.1534,0.1507,0.1507,75600.0],["1981-07-28",0.1507,0.1516,0.1507,0.1507,291600.0],["1981-07-29",0.1516,0.1534,0.1516,0.1516,302400.0],["1981-07-30",0.1525,0.1544,0.1525,0.1525,324000.0],["1981-07-31",0.1534,0.1553,0.1534,0.1534,86400.0],["1981-08-03",0.1534,0.1534,0.1525,0.1525,108000.0],["1981-08-04",0.1525,0.1534,0.1516,0.1516,831600.0],["1981-08-05",0.1525,0.1544,0.1525,0.1525,1080000.0],["1981-08-06",0.1534,0.1553,0.1534,0.1534,550800.0],["1981-08-07",0.1534,0.1544,0.1534,0.1534,75600.0],["1981-08-10",0.1534,0.1534,0.1534,0.1534,0.0],["1981-08-11",0.1498,0.1498,0.1471,0.1471,1036800.0],["1981-08-12",0.1471,0.148,0.1462,0.1462,302400.0],["1981-08-13",0.1462,0.1462,0.1435,0.1435,658800.0],["1981-08-14",0.1435,0.1453,0.1435,0.1435,216000.0],["1981-08-17",0.1417,0.1417,0.1399,0.1399,734400.0],["1981-08-18",0.1336,0.1336,0.1327,0.1327,1015200.0],["1981-08-19",0.1327,0.1336,0.1318,0.1318,540000.0],["1981-08-20",0.1372,0.139,0.1372,0.1372,1447200.0],["1981-08-21",0.1309,0.1309,0.1291,0.1291,1609200.0],["1981-08-24",0.1255,0.1255,0.1237,0.1237,766800.0],["1981-08-25",0.1264,0.1282,0.1264,0.1264,1252800.0],["1981-08-26",0.1273,0.1291,0.1273,0.1273,216000.0],["1981-08-27",0.1282,0.13,0.1282,0.1282,151200.0],["1981-08-28",0.13,0.1318,0.13,0.13,421200.0],["1981-08-31",0.13,0.1318,0.13,0.13,1609200.0],["1981-09-01",0.1336,0.1354,0.1336,0.1336,1814400.0],["1981-09-02",0.1354,0.1381,0.1354,0.1354,669600.0],["1981-09-03",0.1354,0.1354,0.1336,0.1336,615600.0],["1981-09-04",0.1336,0.1336,0.1318,0.1318,388800.0],["1981-09-08",0.13,0.13,0.1282,0.1282,550800.0],["1981-09-09",0.1336,0.1363,0.1336,0.1336,950400.0],["1981-09-10",0.1363,0.1381,0.1363,0.1363,734400.0],["1981-09-11",0.1372,0.1399,0.1372,0.1372,324000.0],["1981-09-14",0.1372,0.1399,0.1372,0.1372,151200.0],["1981-09-15",0.1372,0.1381,0.1372,0.1372,540000.0],["1981-09-16",0.1372,0.1381,0.1354,0.1354,140400.0],["1981-09-17",0.1372,0.1381,0.1372,0.1372,280800.0],["1981-09-18",0.1372,0.139,0.1372,0.1372,291600.0],["1981-09-21",0.1417,0.1435,0.1417,0.1417,982800.0],["1981-09-22",0.1399,0.1399,0.1372,0.1372,1123200.0],["1981-09-23",0.1345,0.1345,0.1327,0.1327,550800.0],["1981-09-24",0.1327,0.1336,0.1309,0.1309,766800.0],["1981-09-25",0.1282,0.1282,0.1273,0.1273,658800.0],["1981-09-28",0.1273,0.13,0.1273,0.1273,1069200.0],["1981-09-29",0.1282,0.1309,0.1282,0.1282,442800.0],["1981-09-30",0.1318,0.1345,0.1318,0.1318,702000.0],["1981-10-01",0.1327,0.1345,0.1327,0.1327,745200.0],["1981-10-02",0.1345,0.1372,0.1345,0.1345,540000.0],["1981-10-05",0.1417,0.1435,0.1417,0.1417,842400.0],["1981-10-06",0.1453,0.1462,0.1453,0.1453,853200.0],["1981-10-07",0.158,0.1598,0.158,0.158,1339200.0],["1981-10-08",0.167,0.1688,0.167,0.167,1306800.0],["1981-10-09",0.1652,0.1652,0.1634,0.1634,1328400.0],["1981-10-12",0.1598,0.1598,0.158,0.158,1609200.0],["1981-10-13",0.1589,0.1598,0.1589,0.1589,864000.0],["1981-10-14",0.158,0.158,0.1562,0.1562,1123200.0],["1981-10-15",0.1562,0.158,0.1562,0.1562,1652400.0],["1981-10-16",0.1562,0.158,0.1562,0.1562,367200.0],["1981-10-19",0.1562,0.158,0.1562,0.1562,421200.0],["1981-10-20",0.1562,0.1571,0.1544,0.1544,1620000.0],["1981-10-21",0.1544,0.1571,0.1544,0.1544,172800.0],["1981-10-22",0.1516,0.1516,0.1489,0.1489,874800.0],["1981-10-23",0.1489,0.1489,0.1471,0.1471,410400.0],["1981-10-26",0.148,0.1498,0.148,0.148,291600.0],["1981-10-27",0.148,0.148,0.1453,0.1453,745200.0],["1981-10-28",0.1462,0.148,0.1462,0.1462,259200.0],["1981-10-29",0.1462,0.1462,0.1444,0.1444,1350000.0],["1981-10-30",0.1444,0.1444,0.1426,0.1426,421200.0],["1981-11-02",0.1444,0.1462,0.1444,0.1444,734400.0],["1981-11-03",0.1444,0.1453,0.1435,0.1435,280800.0],["1981-11-04",0.1435,0.1444,0.1426,0.1426,540000.0],["1981-11-05",0.1426,0.1426,0.1408,0.1408,334800.0],["1981-11-06",0.1408,0.1426,0.139,0.139,280800.0],["1981-11-09",0.1408,0.1426,0.1408,0.1408,453600.0],["1981-11-10",0.1417,0.1435,0.1417,0.1417,1242000.0],["1981-11-11",0.1417,0.1435,0.1417,0.1417,248400.0],["1981-11-12",0.1444,0.1462,0.1444,0.1444,1188000.0],["1981-11-13",0.1453,0.1462,0.1453,0.1453,108000.0],["1981-11-16",0.1453,0.1453,0.1426,0.1426,378000.0],["1981-11-17",0.1426,0.1453,0.1426,0.1426,10800.0],["1981-11-18",0.139,0.139,0.1372,0.1372,777600.0],["1981-11-19",0.1372,0.139,0.1372,0.1372,108000.0],["1981-11-20",0.1381,0.1399,0.1381,0.1381,270000.0],["1981-11-23",0.139,0.1408,0.139,0.139,259200.0],["1981-11-24",0.139,0.139,0.1363,0.1363,874800.0],["1981-11-25",0.1381,0.1399,0.1381,0.1381,756000.0],["1981-11-27",0.1381,0.1399,0.1381,0.1381,64800.0],["1981-11-30",0.139,0.1399,0.139,0.139,291600.0],["1981-12-01",0.139,0.1408,0.139,0.139,237600.0],["1981-12-02",0.1408,0.1426,0.1408,0.1408,399600.0],["1981-12-03",0.1408,0.1426,0.1408,0.1408,712800.0],["1981-12-04",0.1408,0.1417,0.1408,0.1408,1512000.0],["1981-12-07",0.1408,0.1417,0.1408,0.1408,75600.0],["1981-12-08",0.1408,0.1408,0.1399,0.1399,442800.0],["1981-12-09",0.1399,0.1408,0.1399,0.1399,237600.0],["1981-12-10",0.1399,0.1408,0.139,0.139,907200.0],["1981-12-11",0.139,0.1408,0.139,0.139,410400.0],["1981-12-14",0.139,0.1408,0.139,0.139,248400.0],["1981-12-15",0.139,0.1408,0.139,0.139,64800.0],["1981-12-16",0.139,0.1408,0.139,0.139,1447200.0],["1981-12-17",0.139,0.1408,0.139,0.139,702000.0],["1981-12-18",0.139,0.1408,0.139,0.139,529200.0],["1981-12-21",0.139,0.1408,0.139,0.139,205200.0],["1981-12-22",0.1426,0.1444,0.1426,0.1426,583200.0],["1981-12-23",0.1507,0.1525,0.1507,0.1507,2030400.0],["1981-12-24",0.1516,0.1553,0.1516,0.1516,410400.0],["1981-12-28",0.1562,0.158,0.1562,0.1562,842400.0],["1981-12-29",0.1679,0.1706,0.1679,0.1679,982800.0],["1981-12-30",0.1679,0.1697,0.1679,0.1679,464400.0],["1981-12-31",0.1751,0.1778,0.1751,0.1751,907200.0],["1982-01-04",0.1751,0.1769,0.1751,0.1751,507600.0],["1982-01-05",0.1688,0.1688,0.167,0.167,1350000.0],["1982-01-06",0.1625,0.1625,0.1598,0.1598,1004400.0],["1982-01-07",0.1598,0.1607,0.1589,0.1589,1026000.0],["1982-01-08",0.1598,0.1616,0.1598,0.1598,216000.0],["1982-01-11",0.1571,0.1571,0.1553,0.1553,648000.0],["1982-01-12",0.1562,0.158,0.1562,0.1562,540000.0],["1982-01-13",0.1562,0.1589,0.1562,0.1562,129600.0],["1982-01-14",0.1589,0.1607,0.1589,0.1589,334800.0],["1982-01-15",0.1589,0.1607,0.158,0.158,172800.0],["1982-01-18",0.158,0.158,0.1553,0.1553,345600.0],["1982-01-19",0.1544,0.1544,0.1516,0.1516,907200.0],["1982-01-20",0.1525,0.1553,0.1525,0.1525,1047600.0],["1982-01-21",0.1525,0.1544,0.1525,0.1525,43200.0],["1982-01-22",0.1525,0.1534,0.1516,0.1516,313200.0],["1982-01-25",0.1516,0.1516,0.1498,0.1498,399600.0],["1982-01-26",0.1498,0.1498,0.1471,0.1471,324000.0],["1982-01-27",0.148,0.1507,0.148,0.148,237600.0],["1982-01-28",0.1534,0.1553,0.1534,0.1534,680400.0],["1982-01-29",0.1544,0.1562,0.1544,0.1544,399600.0],["1982-02-01",0.1534,0.1534,0.1507,0.1507,637200.0],["1982-02-02",0.1516,0.1534,0.1516,0.1516,518400.0],["1982-02-03",0.1516,0.1534,0.1507,0.1507,75600.0],["1982-02-04",0.1525,0.1544,0.1525,0.1525,324000.0],["1982-02-05",0.1534,0.1553,0.1534,0.1534,486000.0],["1982-02-08",0.1534,0.1534,0.1516,0.1516,594000.0],["1982-02-09",0.1516,0.1534,0.1516,0.1516,172800.0],["1982-02-10",0.1525,0.1544,0.1525,0.1525,64800.0],["1982-02-11",0.1525,0.1544,0.1525,0.1525,216000.0],["1982-02-12",0.1525,0.1553,0.1525,0.1525,302400.0],["1982-02-16",0.1544,0.1571,0.1544,0.1544,853200.0],["1982-02-17",0.1553,0.1571,0.1553,0.1553,442800.0],["1982-02-18",0.1553,0.1571,0.1553,0.1553,356400.0],["1982-02-19",0.1553,0.1571,0.1544,0.1544,745200.0],["1982-02-22",0.1544,0.1553,0.1534,0.1534,64800.0],["1982-02-23",0.1534,0.1544,0.1516,0.1516,324000.0],["1982-02-24",0.1525,0.1544,0.1525,0.1525,334800.0],["1982-02-25",0.1525,0.1553,0.1525,0.1525,183600.0],["1982-02-26",0.1553,0.1571,0.1553,0.1553,550800.0],["1982-03-01",0.1553,0.1571,0.1553,0.1553,486000.0],["1982-03-02",0.1553,0.158,0.1553,0.1553,518400.0],["1982-03-03",0.1553,0.1553,0.1534,0.1534,345600.0],["1982-03-04",0.1516,0.1516,0.1498,0.1498,432000.0],["1982-03-05",0.1498,0.1498,0.1471,0.1471,550800.0],["1982-03-08",0.1426,0.1426,0.1417,0.1417,756000.0],["1982-03-09",0.1417,0.1435,0.1417,0.1417,1447200.0],["1982-03-10",0.1426,0.1453,0.1426,0.1426,118800.0],["1982-03-11",0.1426,0.1444,0.1426,0.1426,280800.0],["1982-03-12",0.1426,0.1444,0.1426,0.1426,486000.0],["1982-03-15",0.1426,0.1444,0.1417,0.1417,367200.0],["1982-03-16",0.1426,0.1444,0.1426,0.1426,21600.0],["1982-03-17",0.1426,0.1444,0.1426,0.1426,270000.0],["1982-03-18",0.1444,0.1462,0.1444,0.1444,442800.0],["1982-03-19",0.1507,0.1534,0.1507,0.1507,972000.0],["1982-03-22",0.1553,0.1571,0.1553,0.1553,615600.0],["1982-03-23",0.1553,0.158,0.1553,0.1553,831600.0],["1982-03-24",0.1589,0.1607,0.1589,0.1589,572400.0],["1982-03-25",0.1589,0.1616,0.1589,0.1589,194400.0],["1982-03-26",0.1589,0.1589,0.1571,0.1571,324000.0],["1982-03-29",0.1571,0.1589,0.1571,0.1571,43200.0],["1982-03-30",0.1571,0.1589,0.1571,0.1571,324000.0],["1982-03-31",0.1598,0.1616,0.1598,0.1598,702000.0],["1982-04-01",0.1607,0.1634,0.1607,0.1607,54000.0],["1982-04-02",0.1607,0.1616,0.1598,0.1598,745200.0],["1982-04-05",0.1598,0.1625,0.1598,0.1598,226800.0],["1982-04-06",0.1598,0.1625,0.1598,0.1598,442800.0],["1982-04-07",0.1625,0.1652,0.1625,0.1625,216000.0],["1982-04-08",0.1625,0.1634,0.1616,0.1616,194400.0],["1982-04-12",0.1625,0.1634,0.1625,0.1625,313200.0],["1982-04-13",0.1679,0.1697,0.1679,0.1679,1425600.0],["1982-04-14",0.1679,0.1688,0.1661,0.1661,993600.0],["1982-04-15",0.1661,0.167,0.1652,0.1652,486000.0],["1982-04-16",0.1679,0.1697,0.1679,0.1679,1155600.0],["1982-04-19",0.1724,0.1751,0.1724,0.1724,324000.0],["1982-04-20",0.1751,0.1778,0.1751,0.1751,1339200.0],["1982-04-21",0.1751,0.1751,0.1733,0.1733,1188000.0],["1982-04-22",0.1733,0.1751,0.1724,0.1724,378000.0],["1982-04-23",0.1742,0.176,0.1742,0.1742,928800.0],["1982-04-26",0.1832,0.1859,0.1832,0.1832,1198800.0],["1982-04-27",0.1778,0.1778,0.176,0.176,2397600.0],["1982-04-28",0.176,0.1769,0.1751,0.1751,1069200.0],["1982-04-29",0.1751,0.1751,0.1724,0.1724,1144800.0],["1982-04-30",0.1742,0.176,0.1742,0.1742,615600.0],["1982-05-03",0.1733,0.1733,0.1724,0.1724,972000.0],["1982-05-04",0.1679,0.1679,0.167,0.167,1198800.0],["1982-05-05",0.167,0.1679,0.1661,0.1661,734400.0],["1982-05-06",0.1661,0.1679,0.1661,0.1661,853200.0],["1982-05-07",0.1634,0.1634,0.1616,0.1616,766800.0],["1982-05-10",0.1634,0.1652,0.1634,0.1634,1663200.0],["1982-05-11",0.1643,0.1661,0.1643,0.1643,5022000.0],["1982-05-12",0.1679,0.1688,0.1679,0.1679,4028400.0],["1982-05-13",0.1679,0.1679,0.1661,0.1661,594000.0],["1982-05-14",0.1661,0.1688,0.1661,0.1661,367200.0],["1982-05-17",0.1661,0.1679,0.1661,0.1661,118800.0],["1982-05-18",0.1661,0.1661,0.1634,0.1634,615600.0],["1982-05-19",0.1634,0.1643,0.1616,0.1616,1231200.0],["1982-05-20",0.1616,0.1625,0.1607,0.1607,302400.0],["1982-05-21",0.1607,0.1607,0.158,0.158,248400.0],["1982-05-24",0.158,0.1598,0.158,0.158,421200.0],["1982-05-25",0.1498,0.1498,0.148,0.148,1598400.0],["1982-05-26",0.148,0.1498,0.148,0.148,194400.0],["1982-05-27",0.1498,0.1516,0.1498,0.1498,572400.0],["1982-05-28",0.1525,0.1534,0.1525,0.1525,1328400.0],["1982-06-01",0.1525,0.1544,0.1525,0.1525,313200.0],["1982-06-02",0.1525,0.1544,0.1525,0.1525,367200.0],["1982-06-03",0.1525,0.1544,0.1516,0.1516,993600.0],["1982-06-04",0.1498,0.1498,0.148,0.148,572400.0],["1982-06-07",0.148,0.1498,0.148,0.148,302400.0],["1982-06-08",0.1489,0.1507,0.1489,0.1489,831600.0],["1982-06-09",0.1471,0.1471,0.1444,0.1444,1274400.0],["1982-06-10",0.1453,0.1471,0.1453,0.1453,777600.0],["1982-06-11",0.1489,0.1507,0.1489,0.1489,1047600.0],["1982-06-14",0.1489,0.1507,0.148,0.148,270000.0],["1982-06-15",0.148,0.1498,0.148,0.148,345600.0],["1982-06-16",0.1489,0.1507,0.1489,0.1489,561600.0],["1982-06-17",0.1498,0.1507,0.1498,0.1498,108000.0],["1982-06-18",0.1498,0.1507,0.1498,0.1498,140400.0],["1982-06-21",0.1498,0.1507,0.1498,0.1498,64800.0],["1982-06-22",0.1507,0.1516,0.1507,0.1507,788400.0],["1982-06-23",0.1507,0.1516,0.1498,0.1498,367200.0],["1982-06-24",0.1498,0.1525,0.1498,0.1498,432000.0],["1982-06-25",0.1498,0.1525,0.1498,0.1498,129600.0],["1982-06-28",0.1507,0.1534,0.1507,0.1507,464400.0],["1982-06-29",0.1507,0.1534,0.1507,0.1507,75600.0],["1982-06-30",0.1553,0.1571,0.1553,0.1553,766800.0],["1982-07-01",0.1553,0.1571,0.1553,0.1553,162000.0],["1982-07-02",0.1553,0.1562,0.1544,0.1544,259200.0],["1982-07-06",0.1544,0.1562,0.1544,0.1544,64800.0],["1982-07-07",0.1534,0.1534,0.1516,0.1516,756000.0],["1982-07-08",0.1516,0.1525,0.1498,0.1498,324000.0],["1982-07-09",0.1516,0.1534,0.1516,0.1516,464400.0],["1982-07-12",0.1516,0.1534,0.1516,0.1516,280800.0],["1982-07-13",0.1534,0.1553,0.1534,0.1534,518400.0],["1982-07-14",0.1598,0.1625,0.1598,0.1598,1080000.0],["1982-07-15",0.1706,0.1733,0.1706,0.1706,4536000.0],["1982-07-16",0.1742,0.176,0.1742,0.1742,1684800.0],["1982-07-19",0.176,0.1769,0.176,0.176,2138400.0],["1982-07-20",0.1751,0.1751,0.1733,0.1733,1404000.0],["1982-07-21",0.1733,0.1742,0.1733,0.1733,572400.0],["1982-07-22",0.1733,0.1742,0.1724,0.1724,151200.0],["1982-07-23",0.1715,0.1715,0.1697,0.1697,842400.0],["1982-07-26",0.1697,0.1715,0.1697,0.1697,345600.0],["1982-07-27",0.1697,0.1706,0.1679,0.1679,928800.0],["1982-07-28",0.1679,0.1688,0.167,0.167,1728000.0],["1982-07-29",0.167,0.1688,0.167,0.167,896400.0],["1982-07-30",0.167,0.1688,0.167,0.167,496800.0],["1982-08-02",0.1742,0.176,0.1742,0.1742,1468800.0],["1982-08-03",0.1742,0.1742,0.1733,0.1733,1717200.0],["1982-08-04",0.1715,0.1715,0.1697,0.1697,1177200.0],["1982-08-05",0.1697,0.1697,0.1679,0.1679,324000.0],["1982-08-06",0.1679,0.1697,0.1679,0.1679,918000.0],["1982-08-09",0.1625,0.1625,0.1589,0.1589,1036800.0],["1982-08-10",0.1607,0.1625,0.1607,0.1607,464400.0],["1982-08-11",0.1607,0.1625,0.1598,0.1598,637200.0],["1982-08-12",0.158,0.158,0.1562,0.1562,1836000.0],["1982-08-13",0.1562,0.1571,0.1553,0.1553,810000.0],["1982-08-16",0.158,0.1607,0.158,0.158,1123200.0],["1982-08-17",0.167,0.1697,0.167,0.167,1101600.0],["1982-08-18",0.1733,0.1751,0.1733,0.1733,2397600.0],["1982-08-19",0.1733,0.1742,0.1724,0.1724,658800.0],["1982-08-20",0.1724,0.1733,0.1706,0.1706,388800.0],["1982-08-23",0.1751,0.1778,0.1751,0.1751,777600.0],["1982-08-24",0.1841,0.1868,0.1841,0.1841,1425600.0],["1982-08-25",0.1905,0.1932,0.1905,0.1905,928800.0],["1982-08-26",0.1905,0.1923,0.1905,0.1905,972000.0],["1982-08-27",0.185,0.185,0.1832,0.1832,2278800.0],["1982-08-30",0.1859,0.1887,0.1859,0.1859,1198800.0],["1982-08-31",0.1914,0.1932,0.1914,0.1914,1112400.0],["1982-09-01",0.1914,0.1923,0.1905,0.1905,669600.0],["1982-09-02",0.1923,0.1941,0.1923,0.1923,572400.0],["1982-09-03",0.2004,0.2031,0.2004,0.2004,1792800.0],["1982-09-07",0.1977,0.1977,0.1959,0.1959,1587600.0],["1982-09-08",0.204,0.2067,0.204,0.204,1252800.0],["1982-09-09",0.204,0.2058,0.204,0.204,680400.0],["1982-09-10",0.204,0.2049,0.2031,0.2031,367200.0],["1982-09-13",0.2022,0.2022,0.2004,0.2004,1501200.0],["1982-09-14",0.2049,0.2067,0.2049,0.2049,1252800.0],["1982-09-15",0.2239,0.2257,0.2239,0.2239,1447200.0],["1982-09-16",0.2239,0.2248,0.222,0.222,3844800.0],["1982-09-17",0.2175,0.2175,0.2148,0.2148,1544400.0],["1982-09-20",0.2085,0.2085,0.2067,0.2067,907200.0],["1982-09-21",0.2067,0.2067,0.2058,0.2058,1101600.0],["1982-09-22",0.2121,0.2148,0.2121,0.2121,3639600.0],["1982-09-23",0.2121,0.2139,0.2121,0.2121,874800.0],["1982-09-24",0.2148,0.2157,0.2148,0.2148,745200.0],["1982-09-27",0.2148,0.2166,0.2148,0.2148,604800.0],["1982-09-28",0.2148,0.2148,0.213,0.213,1144800.0],["1982-09-29",0.2103,0.2103,0.2085,0.2085,1382400.0],["1982-09-30",0.2085,0.2094,0.2085,0.2085,1058400.0],["1982-10-01",0.2103,0.2121,0.2103,0.2103,777600.0],["1982-10-04",0.2058,0.2058,0.204,0.204,1296000.0],["1982-10-05",0.204,0.2058,0.2031,0.2031,658800.0],["1982-10-06",0.2049,0.2067,0.2049,0.2049,1134000.0],["1982-10-07",0.213,0.2157,0.213,0.213,3380400.0],["1982-10-08",0.2166,0.2184,0.2166,0.2166,1090800.0],["1982-10-11",0.2202,0.2211,0.2202,0.2202,1274400.0],["1982-10-12",0.2338,0.2365,0.2338,0.2338,3920400.0],["1982-10-13",0.2365,0.2392,0.2365,0.2365,864000.0],["1982-10-14",0.2374,0.2392,0.2374,0.2374,691200.0],["1982-10-15",0.2347,0.2347,0.232,0.232,1620000.0],["1982-10-18",0.2338,0.2356,0.2338,0.2338,345600.0],["1982-10-19",0.2383,0.2401,0.2383,0.2383,918000.0],["1982-10-20",0.2419,0.2446,0.2419,0.2419,885600.0],["1982-10-21",0.2446,0.2464,0.2446,0.2446,1360800.0],["1982-10-22",0.2455,0.2482,0.2455,0.2455,615600.0],["1982-10-25",0.2392,0.2392,0.2365,0.2365,928800.0],["1982-10-26",0.232,0.232,0.2302,0.2302,1987200.0],["1982-10-27",0.2311,0.2329,0.2311,0.2311,626400.0],["1982-10-28",0.2311,0.2338,0.2311,0.2311,108000.0],["1982-10-29",0.2302,0.2302,0.2284,0.2284,874800.0],["1982-11-01",0.2275,0.2275,0.2257,0.2257,1231200.0],["1982-11-02",0.2257,0.2257,0.2239,0.2239,972000.0],["1982-11-03",0.2239,0.2257,0.2239,0.2239,885600.0],["1982-11-04",0.2257,0.2275,0.2257,0.2257,2127600.0],["1982-11-05",0.2266,0.2293,0.2266,0.2266,1371600.0],["1982-11-08",0.2248,0.2248,0.223,0.223,734400.0],["1982-11-09",0.2239,0.2257,0.2239,0.2239,939600.0],["1982-11-10",0.2464,0.2482,0.2464,0.2464,3294000.0],["1982-11-11",0.2464,0.2464,0.2446,0.2446,907200.0],["1982-11-12",0.2545,0.2573,0.2545,0.2545,1468800.0],["1982-11-15",0.2586,0.2586,0.2545,0.2545,302400.0],["1982-11-16",0.26,0.2627,0.26,0.26,1044000.0],["1982-11-17",0.287,0.2897,0.287,0.287,1108800.0],["1982-11-18",0.287,0.2897,0.2857,0.2857,885600.0],["1982-11-19",0.2803,0.2803,0.2762,0.2762,684000.0],["1982-11-22",0.2613,0.2613,0.2586,0.2586,1116000.0],["1982-11-23",0.2573,0.2573,0.2532,0.2532,482400.0],["1982-11-24",0.264,0.2681,0.264,0.264,835200.0],["1982-11-26",0.2803,0.283,0.2803,0.2803,1188000.0],["1982-11-29",0.2721,0.2721,0.2694,0.2694,871200.0],["1982-11-30",0.283,0.2857,0.283,0.283,583200.0],["1982-12-01",0.287,0.2897,0.287,0.287,734400.0],["1982-12-02",0.2803,0.2803,0.2776,0.2776,489600.0],["1982-12-03",0.2884,0.2911,0.2884,0.2884,1432800.0],["1982-12-06",0.2884,0.2911,0.2884,0.2884,799200.0],["1982-12-07",0.2857,0.2857,0.283,0.283,993600.0],["1982-12-08",0.2721,0.2721,0.2708,0.2708,770400.0],["1982-12-09",0.2708,0.2735,0.2694,0.2694,590400.0],["1982-12-10",0.264,0.264,0.2613,0.2613,424800.0],["1982-12-13",0.2437,0.2437,0.2396,0.2396,2088000.0],["1982-12-14",0.2288,0.2288,0.2261,0.2261,1800000.0],["1982-12-15",0.2112,0.2112,0.2085,0.2085,5637600.0],["1982-12-16",0.2058,0.2058,0.2031,0.2031,3016800.0],["1982-12-17",0.2248,0.2275,0.2248,0.2248,1965600.0],["1982-12-20",0.2248,0.2261,0.2234,0.2234,1080000.0],["1982-12-21",0.2369,0.2397,0.2369,0.2369,1332000.0],["1982-12-22",0.2518,0.2545,0.2518,0.2518,2080800.0],["1982-12-23",0.2613,0.2654,0.2613,0.2613,1274400.0],["1982-12-27",0.2667,0.2694,0.2667,0.2667,648000.0],["1982-12-28",0.2505,0.2505,0.2464,0.2464,1130400.0],["1982-12-29",0.2424,0.2424,0.2396,0.2396,1022400.0],["1982-12-30",0.2302,0.2302,0.2275,0.2275,1015200.0],["1982-12-31",0.2369,0.2397,0.2369,0.2369,640800.0],["1983-01-03",0.241,0.2437,0.241,0.241,604800.0],["1983-01-04",0.2451,0.2491,0.2451,0.2451,1044000.0],["1983-01-05",0.2491,0.2532,0.2491,0.2491,324000.0],["1983-01-06",0.2749,0.2762,0.2749,0.2749,1267200.0],["1983-01-07",0.2749,0.2749,0.2708,0.2708,1087200.0],["1983-01-10",0.2789,0.283,0.2789,0.2789,554400.0],["1983-01-11",0.2789,0.2816,0.2789,0.2789,856800.0],["1983-01-12",0.2735,0.2735,0.2708,0.2708,907200.0],["1983-01-13",0.2708,0.2708,0.2681,0.2681,583200.0],["1983-01-14",0.2694,0.2708,0.2694,0.2694,633600.0],["1983-01-17",0.2694,0.2721,0.2694,0.2694,1533600.0],["1983-01-18",0.2694,0.2708,0.2667,0.2667,172800.0],["1983-01-19",0.2491,0.2491,0.2451,0.2451,1303200.0],["1983-01-20",0.2532,0.2545,0.2532,0.2532,1065600.0],["1983-01-21",0.2451,0.2451,0.2424,0.2424,957600.0],["1983-01-24",0.241,0.241,0.2369,0.2369,720000.0],["1983-01-25",0.2464,0.2491,0.2464,0.2464,1332000.0],["1983-01-26",0.2573,0.2613,0.2573,0.2573,676800.0],["1983-01-27",0.2491,0.2491,0.2464,0.2464,518400.0],["1983-01-28",0.2437,0.2437,0.2396,0.2396,367200.0],["1983-01-31",0.2396,0.241,0.2356,0.2356,1080000.0],["1983-02-01",0.2424,0.2478,0.2424,0.2424,1850400.0],["1983-02-02",0.2451,0.2491,0.2451,0.2451,2750400.0],["1983-02-03",0.2451,0.2518,0.2451,0.2451,446400.0],["1983-02-04",0.2681,0.2735,0.2681,0.2681,856800.0],["1983-02-07",0.2789,0.2816,0.2789,0.2789,3110400.0],["1983-02-08",0.2816,0.287,0.2816,0.2816,993600.0],["1983-02-09",0.3087,0.3141,0.3087,0.3087,1771200.0],["1983-02-10",0.306,0.306,0.3033,0.3033,1944000.0],["1983-02-11",0.3033,0.3033,0.2979,0.2979,223200.0],["1983-02-14",0.2979,0.3033,0.2979,0.2979,223200.0],["1983-02-15",0.2979,0.3033,0.2979,0.2979,187200.0],["1983-02-16",0.3006,0.306,0.3006,0.3006,223200.0],["1983-02-17",0.2925,0.2925,0.287,0.287,489600.0],["1983-02-18",0.2897,0.2925,0.2897,0.2897,684000.0],["1983-02-22",0.2897,0.2925,0.287,0.287,129600.0],["1983-02-23",0.287,0.2897,0.2843,0.2843,266400.0],["1983-02-24",0.2897,0.2925,0.2897,0.2897,338400.0],["1983-02-25",0.2897,0.2925,0.287,0.287,410400.0],["1983-02-28",0.2816,0.2816,0.2762,0.2762,237600.0],["1983-03-01",0.2735,0.2735,0.2681,0.2681,295200.0],["1983-03-02",0.2708,0.2762,0.2708,0.2708,554400.0],["1983-03-03",0.2789,0.2816,0.2789,0.2789,820800.0],["1983-03-04",0.2789,0.2816,0.2762,0.2762,547200.0],["1983-03-07",0.2816,0.2843,0.2816,0.2816,662400.0],["1983-03-08",0.287,0.2897,0.287,0.287,633600.0],["1983-03-09",0.2952,0.2979,0.2952,0.2952,280800.0],["1983-03-10",0.2952,0.3006,0.2952,0.2952,547200.0],["1983-03-11",0.2979,0.3033,0.2979,0.2979,144000.0],["1983-03-14",0.2979,0.306,0.2979,0.2979,345600.0],["1983-03-15",0.3033,0.3087,0.3033,0.3033,1562400.0],["1983-03-16",0.306,0.3114,0.306,0.306,612000.0],["1983-03-17",0.306,0.306,0.3033,0.3033,1281600.0],["1983-03-18",0.3195,0.3249,0.3195,0.3195,993600.0],["1983-03-21",0.3304,0.3331,0.3304,0.3304,432000.0],["1983-03-22",0.3249,0.3249,0.3195,0.3195,648000.0],["1983-03-23",0.3466,0.3493,0.3466,0.3466,1015200.0],["1983-03-24",0.3466,0.352,0.3439,0.3439,1303200.0],["1983-03-25",0.3493,0.352,0.3493,0.3493,2354400.0],["1983-03-28",0.3493,0.352,0.3466,0.3466,259200.0],["1983-03-29",0.3466,0.352,0.3466,0.3466,1152000.0],["1983-03-30",0.3466,0.3493,0.3439,0.3439,669600.0],["1983-03-31",0.3439,0.3466,0.3412,0.3412,86400.0],["1983-04-04",0.3358,0.3358,0.3304,0.3304,489600.0],["1983-04-05",0.3277,0.3277,0.3222,0.3222,410400.0],["1983-04-06",0.3195,0.3195,0.3141,0.3141,302400.0],["1983-04-07",0.3033,0.3033,0.2979,0.2979,676800.0],["1983-04-08",0.3033,0.3087,0.3033,0.3033,561600.0],["1983-04-11",0.306,0.3087,0.306,0.306,410400.0],["1983-04-12",0.3087,0.3168,0.3087,0.3087,576000.0],["1983-04-13",0.3249,0.3304,0.3249,0.3249,489600.0],["1983-04-14",0.3439,0.3466,0.3439,0.3439,1224000.0],["1983-04-15",0.3439,0.3466,0.3412,0.3412,626400.0],["1983-04-18",0.3331,0.3331,0.3277,0.3277,1260000.0],["1983-04-19",0.3222,0.3222,0.3195,0.3195,532800.0],["1983-04-20",0.3222,0.3304,0.3222,0.3222,871200.0],["1983-04-21",0.3249,0.3304,0.3249,0.3249,187200.0],["1983-04-22",0.3304,0.3358,0.3304,0.3304,489600.0],["1983-04-25",0.3412,0.3466,0.3412,0.3412,583200.0],["1983-04-26",0.3602,0.3656,0.3602,0.3602,684000.0],["1983-04-27",0.3656,0.371,0.3656,0.3656,597600.0],["1983-04-28",0.3683,0.3764,0.3683,0.3683,316800.0],["1983-04-29",0.3737,0.3791,0.3737,0.3737,590400.0],["1983-05-02",0.3683,0.3683,0.3629,0.3629,568800.0],["1983-05-03",0.3683,0.3764,0.3683,0.3683,1000800.0],["1983-05-04",0.3764,0.3818,0.3764,0.3764,511200.0],["1983-05-05",0.3872,0.3954,0.3872,0.3872,223200.0],["1983-05-06",0.3954,0.4008,0.3954,0.3954,352800.0],["1983-05-09",0.3954,0.4008,0.3926,0.3926,201600.0],["1983-05-10",0.3872,0.3872,0.3818,0.3818,432000.0],["1983-05-11",0.3683,0.3683,0.3629,0.3629,525600.0],["1983-05-12",0.352,0.352,0.3439,0.3439,734400.0],["1983-05-13",0.3547,0.3602,0.3547,0.3547,424800.0],["1983-05-16",0.3547,0.3574,0.352,0.352,165600.0],["1983-05-17",0.352,0.3574,0.352,0.352,201600.0],["1983-05-18",0.3602,0.3683,0.3602,0.3602,324000.0],["1983-05-19",0.3602,0.3683,0.3602,0.3602,230400.0],["1983-05-20",0.3602,0.3683,0.3602,0.3602,115200.0],["1983-05-23",0.3602,0.3656,0.3574,0.3574,187200.0],["1983-05-24",0.3602,0.3683,0.3602,0.3602,943200.0],["1983-05-25",0.3602,0.3683,0.3602,0.3602,144000.0],["1983-05-26",0.3629,0.3683,0.3629,0.3629,108000.0],["1983-05-27",0.3656,0.3737,0.3656,0.3656,223200.0],["1983-05-31",0.3656,0.3737,0.3656,0.3656,381600.0],["1983-06-01",0.3656,0.3737,0.3656,0.3656,410400.0],["1983-06-02",0.3656,0.3737,0.3656,0.3656,273600.0],["1983-06-03",0.371,0.3791,0.371,0.371,194400.0],["1983-06-06",0.3764,0.3845,0.3764,0.3764,43200.0],["1983-06-07",0.3845,0.3954,0.3845,0.3845,352800.0],["1983-06-08",0.3845,0.3926,0.3845,0.3845,583200.0],["1983-06-09",0.3845,0.3899,0.3818,0.3818,115200.0],["1983-06-10",0.3954,0.4035,0.3954,0.3954,331200.0],["1983-06-13",0.4062,0.4143,0.4062,0.4062,252000.0],["1983-06-14",0.4116,0.4197,0.4116,0.4116,144000.0],["1983-06-15",0.4116,0.4197,0.4116,0.4116,295200.0],["1983-06-16",0.4224,0.4306,0.4224,0.4224,1382400.0],["1983-06-17",0.4224,0.4278,0.4224,0.4224,194400.0],["1983-06-20",0.4224,0.4278,0.4224,0.4224,1058400.0],["1983-06-21",0.4224,0.4278,0.4211,0.4224,446400.0],["1983-06-22",0.4224,0.4278,0.4197,0.4197,496800.0],["1983-06-23",0.4197,0.4251,0.4197,0.4197,21600.0],["1983-06-24",0.4197,0.4224,0.4143,0.4143,237600.0],["1983-06-27",0.4116,0.4116,0.4062,0.4062,72000.0],["1983-06-28",0.4062,0.4116,0.3859,0.3859,496800.0],["1983-06-29",0.3859,0.3872,0.3764,0.3872,439200.0],["1983-06-30",0.3872,0.3899,0.3845,0.3872,532800.0],["1983-07-01",0.3872,0.3926,0.3845,0.3872,100800.0],["1983-07-05",0.3872,0.3926,0.3845,0.3845,2901600.0],["1983-07-06",0.3845,0.3899,0.3845,0.3899,50400.0],["1983-07-07",0.3899,0.3926,0.3845,0.3926,158400.0],["1983-07-08",0.3899,0.3899,0.3818,0.3845,424800.0],["1983-07-11",0.3899,0.3899,0.3899,0.3899,72000.0],["1983-07-12",0.3899,0.3899,0.3818,0.3818,50400.0],["1983-07-13",0.3818,0.3899,0.3791,0.3899,187200.0],["1983-07-14",0.3899,0.3899,0.3818,0.3899,86400.0],["1983-07-15",0.3899,0.3899,0.3818,0.3872,374400.0],["1983-07-18",0.3872,0.3899,0.3818,0.3818,151200.0],["1983-07-19",0.3818,0.3845,0.3791,0.3791,957600.0],["1983-07-20",0.3764,0.3764,0.3737,0.3737,158400.0],["1983-07-21",0.3737,0.3791,0.371,0.3791,108000.0],["1983-07-22",0.3791,0.3818,0.371,0.3737,201600.0],["1983-07-25",0.3737,0.3818,0.3737,0.3737,64800.0],["1983-07-26",0.3737,0.3818,0.3737,0.3737,158400.0],["1983-07-27",0.3737,0.3764,0.3656,0.3683,165600.0],["1983-07-28",0.3629,0.3629,0.3629,0.3629,7200.0],["1983-07-29",0.3629,0.3737,0.352,0.352,1692000.0],["1983-08-01",0.352,0.3574,0.3493,0.3547,50400.0],["1983-08-02",0.3466,0.3466,0.3466,0.3466,36000.0],["1983-08-03",0.3493,0.3602,0.3493,0.3602,122400.0],["1983-08-04",0.3602,0.3602,0.3493,0.3574,280800.0],["1983-08-05",0.3574,0.3602,0.352,0.3602,583200.0],["1983-08-08",0.3602,0.3602,0.352,0.352,180000.0],["1983-08-09",0.352,0.352,0.352,0.352,14400.0],["1983-08-10",0.352,0.3602,0.352,0.352,122400.0],["1983-08-11",0.352,0.3602,0.352,0.352,158400.0],["1983-08-12",0.352,0.3602,0.352,0.3602,93600.0],["1983-08-15",0.3547,0.3547,0.3547,0.3547,108000.0],["1983-08-16",0.3547,0.3547,0.3547,0.3547,0.0],["1983-08-17",0.352,0.352,0.352,0.352,43200.0],["1983-08-18",0.352,0.3547,0.3493,0.3547,273600.0],["1983-08-19",0.3493,0.3493,0.3493,0.3493,21600.0],["1983-08-22",0.3493,0.3547,0.3493,0.3547,86400.0],["1983-08-23",0.3547,0.3574,0.3493,0.3574,216000.0],["1983-08-24",0.3574,0.3574,0.352,0.352,122400.0],["1983-08-25",0.352,0.3615,0.352,0.352,1159200.0],["1983-08-26",0.352,0.3574,0.3493,0.3493,604800.0],["1983-08-29",0.3493,0.3574,0.3493,0.3493,79200.0],["1983-08-30",0.3493,0.3547,0.3493,0.3547,57600.0],["1983-08-31",0.3547,0.3574,0.3493,0.3574,28800.0],["1983-09-01",0.3574,0.3574,0.3493,0.3493,36000.0],["1983-09-02",0.352,0.3574,0.352,0.352,57600.0],["1983-09-06",0.352,0.3574,0.352,0.352,525600.0],["1983-09-07",0.3574,0.3629,0.3574,0.3629,244800.0],["1983-09-08",0.3629,0.3629,0.3629,0.3629,7200.0],["1983-09-09",0.3629,0.3629,0.3574,0.3629,64800.0],["1983-09-12",0.3629,0.3629,0.352,0.3574,180000.0],["1983-09-13",0.3574,0.3574,0.352,0.3574,86400.0],["1983-09-14",0.352,0.352,0.3466,0.3466,2318400.0],["1983-09-15",0.3466,0.3547,0.3466,0.3493,172800.0],["1983-09-16",0.3493,0.3493,0.3412,0.3493,2930400.0],["1983-09-19",0.3493,0.352,0.3412,0.352,1404000.0],["1983-09-20",0.352,0.3574,0.3439,0.3574,648000.0],["1983-09-21",0.3574,0.3574,0.3574,0.3574,0.0],["1983-09-22",0.3574,0.3615,0.3493,0.3547,1101600.0],["1983-09-23",0.3574,0.3629,0.3574,0.3574,367200.0],["1983-09-26",0.3574,0.3656,0.3574,0.3602,345600.0],["1983-09-27",0.3602,0.3602,0.3602,0.3602,36000.0],["1983-09-28",0.3602,0.3602,0.352,0.352,460800.0],["1983-09-29",0.352,0.3574,0.352,0.352,43200.0],["1983-09-30",0.352,0.3574,0.352,0.3574,64800.0],["1983-10-03",0.3547,0.3547,0.3466,0.3466,633600.0],["1983-10-04",0.3466,0.3547,0.3466,0.3466,504000.0],["1983-10-05",0.3466,0.3547,0.3466,0.3466,21600.0],["1983-10-06",0.3466,0.3547,0.3466,0.3547,57600.0],["1983-10-07",0.3466,0.3466,0.3466,0.3466,93600.0],["1983-10-10",0.3466,0.3547,0.3466,0.3493,237600.0],["1983-10-11",0.3493,0.3493,0.3439,0.3439,1512000.0],["1983-10-12",0.3439,0.3466,0.3385,0.3466,187200.0],["1983-10-13",0.3466,0.348,0.3385,0.3385,554400.0],["1983-10-14",0.3385,0.3439,0.3385,0.3439,208800.0],["1983-10-17",0.3439,0.3439,0.3385,0.3385,14400.0],["1983-10-18",0.3385,0.3439,0.3385,0.3385,828000.0],["1983-10-19",0.3358,0.3358,0.3277,0.3358,2030400.0],["1983-10-20",0.3358,0.3358,0.3277,0.3277,122400.0],["1983-10-21",0.3277,0.3385,0.3277,0.3277,439200.0],["1983-10-24",0.3249,0.3249,0.3114,0.3114,1353600.0],["1983-10-25",0.3114,0.3168,0.3114,0.3168,813600.0],["1983-10-26",0.3168,0.3168,0.3114,0.3141,554400.0],["1983-10-27",0.3141,0.3141,0.3087,0.3087,345600.0],["1983-10-28",0.3087,0.3114,0.306,0.3114,237600.0],["1983-10-31",0.306,0.306,0.306,0.306,28800.0],["1983-11-01",0.306,0.3114,0.306,0.3114,475200.0],["1983-11-02",0.3114,0.3114,0.306,0.3087,381600.0],["1983-11-03",0.3087,0.3114,0.3033,0.306,1512000.0],["1983-11-04",0.306,0.3114,0.3033,0.3033,1108800.0],["1983-11-07",0.3033,0.306,0.2925,0.2952,950400.0],["1983-11-08",0.2897,0.2897,0.2708,0.2708,1260000.0],["1983-11-09",0.2708,0.2762,0.2681,0.2762,1699200.0],["1983-11-10",0.2762,0.2816,0.2708,0.2816,331200.0],["1983-11-11",0.287,0.3114,0.287,0.306,424800.0],["1983-11-14",0.306,0.3195,0.306,0.3195,604800.0],["1983-11-15",0.3195,0.3249,0.3141,0.3249,360000.0],["1983-11-16",0.3249,0.3304,0.3222,0.3277,691200.0],["1983-11-17",0.3277,0.3277,0.3195,0.3277,36000.0],["1983-11-18",0.3277,0.3277,0.3195,0.3249,266400.0],["1983-11-21",0.3222,0.3222,0.3141,0.3195,158400.0],["1983-11-22",0.3141,0.3141,0.3141,0.3141,144000.0],["1983-11-23",0.3141,0.3195,0.3141,0.3195,36000.0],["1983-11-25",0.3141,0.3141,0.3087,0.3114,122400.0],["1983-11-28",0.3114,0.3114,0.3006,0.3006,144000.0],["1983-11-29",0.2979,0.2979,0.2925,0.2965,669600.0],["1983-11-30",0.2965,0.3114,0.2925,0.306,640800.0],["1983-12-01",0.306,0.3114,0.3006,0.306,705600.0],["1983-12-02",0.306,0.3114,0.2897,0.2897,410400.0],["1983-12-05",0.2925,0.2952,0.2925,0.2952,64800.0],["1983-12-06",0.2897,0.2897,0.2843,0.2897,374400.0],["1983-12-07",0.2897,0.2952,0.287,0.2897,1764000.0],["1983-12-08",0.2897,0.2952,0.2897,0.2897,4240800.0],["1983-12-09",0.2897,0.2979,0.2897,0.2897,57600.0],["1983-12-12",0.2897,0.3033,0.2897,0.2979,331200.0],["1983-12-13",0.3033,0.3114,0.3033,0.3114,316800.0],["1983-12-14",0.306,0.306,0.3033,0.3033,338400.0],["1983-12-15",0.3006,0.3006,0.2925,0.2925,381600.0],["1983-12-16",0.2925,0.2979,0.2925,0.2925,187200.0],["1983-12-19",0.2925,0.2952,0.2897,0.2897,86400.0],["1983-12-20",0.2897,0.2925,0.2843,0.2843,122400.0],["1983-12-21",0.2843,0.2897,0.2843,0.2843,230400.0],["1983-12-22",0.287,0.2925,0.287,0.287,194400.0],["1983-12-23",0.287,0.2884,0.287,0.287,144000.0],["1983-12-27",0.2952,0.2952,0.2952,0.2952,36000.0],["1983-12-28",0.2952,0.2952,0.2897,0.2952,266400.0],["1983-12-29",0.2952,0.2952,0.2897,0.2897,244800.0],["1983-12-30",0.2897,0.3006,0.2897,0.3006,518400.0],["1984-01-03",0.3006,0.3006,0.2979,0.2979,86400.0],["1984-01-04",0.2979,0.3006,0.2979,0.3006,201600.0],["1984-01-05",0.3006,0.3006,0.2979,0.3006,172800.0],["1984-01-06",0.3006,0.3168,0.3006,0.3168,2577600.0],["1984-01-09",0.3168,0.3249,0.3114,0.3222,626400.0],["1984-01-10",0.3222,0.3249,0.3168,0.3195,568800.0],["1984-01-11",0.3195,0.3195,0.3195,0.3195,57600.0],["1984-01-12",0.3195,0.3277,0.3195,0.3277,180000.0],["1984-01-13",0.3249,0.3249,0.3141,0.3141,720000.0],["1984-01-16",0.3141,0.3141,0.306,0.3087,576000.0],["1984-01-17",0.3087,0.3087,0.3033,0.306,309600.0],["1984-01-18",0.306,0.3087,0.3033,0.3087,43200.0],["1984-01-19",0.306,0.306,0.2965,0.3006,792000.0],["1984-01-20",0.2979,0.2979,0.2925,0.2925,72000.0],["1984-01-23",0.2925,0.2952,0.2925,0.2925,259200.0],["1984-01-24",0.2925,0.2952,0.287,0.287,403200.0],["1984-01-25",0.287,0.287,0.287,0.287,122400.0],["1984-01-26",0.287,0.2897,0.2735,0.2735,576000.0],["1984-01-27",0.2735,0.2843,0.2735,0.2762,230400.0],["1984-01-30",0.2762,0.2816,0.2735,0.2735,900000.0],["1984-01-31",0.2735,0.2762,0.2708,0.2762,1951200.0],["1984-02-01",0.2762,0.2762,0.2573,0.2667,820800.0],["1984-02-02",0.2667,0.2789,0.26,0.2762,763200.0],["1984-02-03",0.2762,0.2843,0.2762,0.2816,280800.0],["1984-02-06",0.2816,0.2843,0.2762,0.2803,1519200.0],["1984-02-07",0.2803,0.2816,0.2735,0.2762,1044000.0],["1984-02-08",0.2762,0.2843,0.2735,0.2843,1317600.0],["1984-02-09",0.2843,0.2843,0.2735,0.2843,1101600.0],["1984-02-10",0.2843,0.287,0.2789,0.2816,2412000.0],["1984-02-13",0.2816,0.2816,0.2708,0.2708,432000.0],["1984-02-14",0.2708,0.2762,0.2708,0.2762,230400.0],["1984-02-15",0.2762,0.2762,0.2762,0.2762,14400.0],["1984-02-16",0.2762,0.2762,0.2681,0.2681,158400.0],["1984-02-17",0.2681,0.2762,0.2654,0.2654,223200.0],["1984-02-21",0.2654,0.2708,0.2627,0.2708,72000.0],["1984-02-22",0.2681,0.2681,0.26,0.2654,784800.0],["1984-02-23",0.2654,0.2654,0.2518,0.2573,410400.0],["1984-02-24",0.2573,0.26,0.2518,0.26,439200.0],["1984-02-27",0.26,0.2681,0.26,0.2627,482400.0],["1984-02-28",0.2654,0.2694,0.2654,0.2694,460800.0],["1984-02-29",0.2694,0.2925,0.2694,0.287,446400.0],["1984-03-01",0.287,0.2952,0.2789,0.2925,1123200.0],["1984-03-02",0.2925,0.2952,0.2897,0.2925,777600.0],["1984-03-05",0.2897,0.2897,0.2843,0.2897,921600.0],["1984-03-06",0.2843,0.2843,0.2789,0.2816,309600.0],["1984-03-07",0.2762,0.2762,0.2708,0.2735,295200.0],["1984-03-08",0.2735,0.2735,0.2681,0.2735,619200.0],["1984-03-09",0.2708,0.2708,0.2654,0.2708,201600.0],["1984-03-12",0.2708,0.2708,0.2708,0.2708,0.0],["1984-03-13",0.2708,0.2708,0.2654,0.2681,475200.0],["1984-03-14",0.2681,0.2708,0.2681,0.2681,792000.0],["1984-03-15",0.2681,0.2816,0.2681,0.2789,633600.0],["1984-03-16",0.2816,0.3033,0.2816,0.3006,1188000.0],["1984-03-19",0.2952,0.2952,0.2952,0.2952,100800.0],["1984-03-20",0.2952,0.3033,0.2952,0.3033,705600.0],["1984-03-21",0.3033,0.3033,0.2952,0.3033,187200.0],["1984-03-22",0.3033,0.306,0.2925,0.2938,72000.0],["1984-03-23",0.2938,0.2979,0.287,0.287,172800.0],["1984-03-26",0.287,0.2952,0.287,0.287,50400.0],["1984-03-27",0.287,0.2897,0.287,0.2897,705600.0],["1984-03-28",0.287,0.287,0.287,0.287,43200.0],["1984-03-29",0.287,0.2925,0.287,0.287,72000.0],["1984-03-30",0.2897,0.2952,0.2897,0.2897,194400.0],["1984-04-02",0.2897,0.2897,0.2897,0.2897,7200.0],["1984-04-03",0.2897,0.2979,0.2897,0.2979,187200.0],["1984-04-04",0.2925,0.2925,0.2897,0.2925,187200.0],["1984-04-05",0.2925,0.2952,0.2897,0.2897,280800.0],["1984-04-06",0.2897,0.2925,0.287,0.287,331200.0],["1984-04-09",0.287,0.2897,0.2789,0.287,2685600.0],["1984-04-10",0.287,0.2979,0.2843,0.2979,2102400.0],["1984-04-11",0.2897,0.2897,0.2897,0.2897,93600.0],["1984-04-12",0.2897,0.2925,0.287,0.2925,525600.0],["1984-04-13",0.2897,0.2897,0.287,0.287,216000.0],["1984-04-16",0.2843,0.2843,0.2816,0.2816,79200.0],["1984-04-17",0.2816,0.287,0.2694,0.2694,763200.0],["1984-04-18",0.2694,0.2708,0.26,0.2654,403200.0],["1984-04-19",0.2654,0.2654,0.26,0.26,1159200.0],["1984-04-23",0.26,0.2654,0.26,0.26,417600.0],["1984-04-24",0.26,0.2654,0.2545,0.2545,100800.0],["1984-04-25",0.2545,0.2654,0.2545,0.2573,972000.0],["1984-04-26",0.2573,0.2627,0.2545,0.2627,1245600.0],["1984-04-27",0.2627,0.2627,0.2586,0.26,367200.0],["1984-04-30",0.26,0.2627,0.26,0.2627,108000.0],["1984-05-01",0.2627,0.2627,0.2545,0.2545,813600.0],["1984-05-02",0.2545,0.26,0.2545,0.2545,367200.0],["1984-05-03",0.2545,0.26,0.2545,0.2545,288000.0],["1984-05-04",0.2545,0.26,0.2518,0.2573,208800.0],["1984-05-07",0.2545,0.2545,0.2464,0.2491,424800.0],["1984-05-08",0.2491,0.2545,0.2464,0.2518,201600.0],["1984-05-09",0.2518,0.2518,0.2464,0.2518,93600.0],["1984-05-10",0.2518,0.2681,0.2518,0.2627,1339200.0],["1984-05-11",0.2627,0.2681,0.2545,0.2545,230400.0],["1984-05-14",0.2545,0.26,0.2545,0.26,50400.0],["1984-05-15",0.26,0.26,0.2545,0.26,302400.0],["1984-05-16",0.26,0.26,0.2545,0.2573,273600.0],["1984-05-17",0.2545,0.2545,0.2518,0.2518,129600.0],["1984-05-18",0.2491,0.2491,0.2491,0.2491,21600.0],["1984-05-21",0.2491,0.2518,0.2437,0.2518,547200.0],["1984-05-22",0.2437,0.2437,0.2437,0.2437,57600.0],["1984-05-23",0.2437,0.2437,0.2383,0.2383,208800.0],["1984-05-24",0.2437,0.2437,0.2437,0.2437,14400.0],["1984-05-25",0.2437,0.2437,0.2383,0.2437,136800.0],["1984-05-29",0.241,0.241,0.2356,0.241,432000.0],["1984-05-30",0.2383,0.2383,0.2329,0.2383,1411200.0],["1984-05-31",0.2383,0.2383,0.2356,0.2356,309600.0],["1984-06-01",0.2383,0.241,0.2383,0.2383,432000.0],["1984-06-04",0.2383,0.241,0.2356,0.241,518400.0],["1984-06-05",0.241,0.241,0.2329,0.2383,1951200.0],["1984-06-06",0.2383,0.2383,0.2329,0.2356,1087200.0],["1984-06-07",0.2356,0.2383,0.2193,0.222,799200.0],["1984-06-08",0.222,0.2275,0.2031,0.2112,2023200.0],["1984-06-11",0.2112,0.2166,0.2085,0.2139,1029600.0],["1984-06-12",0.2139,0.2139,0.2085,0.2099,244800.0],["1984-06-13",0.2099,0.2112,0.2058,0.2112,597600.0],["1984-06-14",0.2112,0.2112,0.2058,0.2085,417600.0],["1984-06-15",0.2085,0.2112,0.2058,0.2085,583200.0],["1984-06-18",0.2085,0.2139,0.2085,0.2112,266400.0],["1984-06-19",0.2139,0.2193,0.2139,0.2193,288000.0],["1984-06-20",0.2193,0.2248,0.2139,0.2248,1087200.0],["1984-06-21",0.2248,0.2329,0.222,0.2275,3441600.0],["1984-06-22",0.2275,0.2329,0.2275,0.2329,360000.0],["1984-06-25",0.2329,0.2356,0.2302,0.2356,648000.0],["1984-06-26",0.2356,0.2356,0.2302,0.2329,194400.0],["1984-06-27",0.2329,0.2356,0.2275,0.2329,230400.0],["1984-06-28",0.2329,0.2329,0.2275,0.2275,2685600.0],["1984-06-29",0.2275,0.2329,0.2275,0.2302,547200.0],["1984-07-02",0.2302,0.2329,0.2275,0.2275,165600.0],["1984-07-03",0.2275,0.2356,0.2275,0.2356,1015200.0],["1984-07-05",0.2356,0.2356,0.2275,0.2356,576000.0],["1984-07-06",0.2356,0.2356,0.2275,0.2275,532800.0],["1984-07-09",0.2275,0.2329,0.2248,0.2248,122400.0],["1984-07-10",0.2248,0.2329,0.2248,0.2248,331200.0],["1984-07-11",0.2248,0.2275,0.222,0.2275,108000.0],["1984-07-12",0.2275,0.2275,0.222,0.222,86400.0],["1984-07-13",0.222,0.2275,0.222,0.2275,108000.0],["1984-07-16",0.2275,0.2302,0.222,0.2275,230400.0],["1984-07-17",0.2275,0.2302,0.222,0.2248,604800.0],["1984-07-18",0.2248,0.2315,0.2248,0.2275,1130400.0],["1984-07-19",0.2275,0.2329,0.2275,0.2275,50400.0],["1984-07-20",0.2275,0.2329,0.2275,0.2275,72000.0],["1984-07-23",0.2275,0.2329,0.2275,0.2275,273600.0],["1984-07-24",0.2275,0.2329,0.222,0.2275,360000.0],["1984-07-25",0.222,0.222,0.2139,0.2139,1209600.0],["1984-07-26",0.2139,0.222,0.2139,0.2166,208800.0],["1984-07-27",0.2166,0.222,0.2166,0.2166,72000.0],["1984-07-30",0.2166,0.2193,0.2139,0.2193,331200.0],["1984-07-31",0.2193,0.222,0.2139,0.2139,43200.0],["1984-08-01",0.2139,0.222,0.2139,0.222,28800.0],["1984-08-02",0.222,0.2329,0.2193,0.2275,756000.0],["1984-08-03",0.2275,0.2437,0.2275,0.2383,4658400.0],["1984-08-06",0.2383,0.2437,0.2329,0.2356,1627200.0],["1984-08-07",0.2356,0.241,0.2329,0.2356,1058400.0],["1984-08-08",0.2356,0.2383,0.2329,0.2329,1296000.0],["1984-08-09",0.2329,0.2383,0.2329,0.2383,1000800.0],["1984-08-10",0.2383,0.2491,0.2383,0.2491,2541600.0],["1984-08-13",0.2491,0.2491,0.2437,0.2491,158400.0],["1984-08-14",0.2491,0.2491,0.2437,0.2491,1008000.0],["1984-08-15",0.2491,0.2491,0.2437,0.2491,187200.0],["1984-08-16",0.2437,0.2437,0.2248,0.2329,2419200.0],["1984-08-17",0.2329,0.2329,0.222,0.2275,1360800.0],["1984-08-20",0.2275,0.2302,0.222,0.2302,1670400.0],["1984-08-21",0.2302,0.2437,0.2248,0.2383,1382400.0],["1984-08-22",0.2383,0.26,0.2383,0.2491,1576800.0],["1984-08-23",0.2491,0.2518,0.2437,0.2491,273600.0],["1984-08-24",0.2491,0.2491,0.2437,0.2491,806400.0],["1984-08-27",0.2491,0.2491,0.2437,0.2491,129600.0],["1984-08-28",0.2491,0.2518,0.2464,0.2518,115200.0],["1984-08-29",0.2518,0.2518,0.2464,0.2518,244800.0],["1984-08-30",0.2518,0.2518,0.2491,0.2491,216000.0],["1984-08-31",0.2491,0.2518,0.2437,0.2437,252000.0],["1984-09-04",0.2437,0.2518,0.2437,0.2464,50400.0],["1984-09-05",0.2464,0.2491,0.2437,0.2437,187200.0],["1984-09-06",0.2491,0.2491,0.2491,0.2491,172800.0],["1984-09-07",0.2491,0.2518,0.2464,0.2464,72000.0],["1984-09-10",0.2464,0.2545,0.2464,0.2464,489600.0],["1984-09-11",0.2545,0.2545,0.2545,0.2545,7200.0],["1984-09-12",0.2518,0.2518,0.2518,0.2518,7200.0],["1984-09-13",0.2518,0.2545,0.2491,0.2491,72000.0],["1984-09-14",0.2545,0.2627,0.2545,0.26,1720800.0],["1984-09-17",0.26,0.26,0.2573,0.26,273600.0],["1984-09-18",0.26,0.26,0.2573,0.2573,367200.0],["1984-09-19",0.2573,0.2627,0.2573,0.2573,554400.0],["1984-09-20",0.2573,0.2586,0.2573,0.2586,201600.0],["1984-09-21",0.2586,0.2627,0.2573,0.2573,273600.0],["1984-09-24",0.2573,0.26,0.2545,0.2545,136800.0],["1984-09-25",0.2545,0.26,0.2518,0.2518,540000.0],["1984-09-26",0.2518,0.2532,0.2518,0.2518,21600.0],["1984-09-27",0.2518,0.2518,0.2518,0.2518,14400.0],["1984-09-28",0.2518,0.26,0.2464,0.2518,633600.0],["1984-10-01",0.2518,0.2518,0.2464,0.2518,619200.0],["1984-10-02",0.2491,0.2491,0.2383,0.2383,216000.0],["1984-10-03",0.2383,0.241,0.2234,0.2275,662400.0],["1984-10-04",0.2275,0.2302,0.222,0.2248,244800.0],["1984-10-05",0.2248,0.2248,0.2248,0.2248,151200.0],["1984-10-08",0.2248,0.2302,0.2248,0.2302,324000.0],["1984-10-09",0.2302,0.2329,0.2275,0.2275,158400.0],["1984-10-10",0.2275,0.2302,0.2112,0.218,2080800.0],["1984-10-11",0.218,0.222,0.2112,0.222,360000.0],["1984-10-12",0.222,0.2275,0.2207,0.2248,302400.0],["1984-10-15",0.2248,0.2275,0.2248,0.2248,309600.0],["1984-10-16",0.2248,0.2275,0.2248,0.2248,302400.0],["1984-10-17",0.2248,0.2302,0.2248,0.2248,57600.0],["1984-10-18",0.2248,0.2302,0.2248,0.2275,288000.0],["1984-10-19",0.2275,0.2383,0.2248,0.2275,676800.0],["1984-10-22",0.2275,0.2302,0.222,0.2248,388800.0],["1984-10-23",0.2275,0.2275,0.2275,0.2275,100800.0],["1984-10-24",0.2275,0.2302,0.2248,0.2248,936000.0],["1984-10-25",0.2248,0.2302,0.2248,0.2275,237600.0],["1984-10-26",0.2275,0.2275,0.2193,0.2275,734400.0],["1984-10-29",0.2275,0.2275,0.222,0.2275,1346400.0],["1984-10-30",0.2275,0.241,0.2248,0.241,1468800.0],["1984-10-31",0.241,0.2437,0.2383,0.2437,288000.0],["1984-11-01",0.2437,0.2437,0.2383,0.2383,64800.0],["1984-11-02",0.2383,0.2437,0.2383,0.2383,50400.0],["1984-11-05",0.2383,0.2437,0.2383,0.2437,115200.0],["1984-11-06",0.2437,0.2464,0.241,0.2437,756000.0],["1984-11-07",0.2451,0.2545,0.2451,0.2518,295200.0],["1984-11-08",0.2518,0.2545,0.2518,0.2518,568800.0],["1984-11-09",0.2518,0.2518,0.2491,0.2491,216000.0],["1984-11-12",0.2491,0.2545,0.2491,0.2491,460800.0],["1984-11-13",0.2491,0.2545,0.2491,0.2545,424800.0],["1984-11-14",0.2545,0.2545,0.2491,0.2545,129600.0],["1984-11-15",0.2545,0.2573,0.2518,0.2545,3636000.0],["1984-11-16",0.2545,0.2573,0.2518,0.2545,345600.0],["1984-11-19",0.2545,0.2573,0.2518,0.2518,273600.0],["1984-11-20",0.2518,0.2545,0.2518,0.2532,223200.0],["1984-11-21",0.2532,0.2573,0.2518,0.2545,158400.0],["1984-11-23",0.2545,0.26,0.2505,0.2545,6775200.0],["1984-11-26",0.2545,0.2573,0.2518,0.2518,417600.0],["1984-11-27",0.2518,0.2573,0.2518,0.2573,165600.0],["1984-11-28",0.2573,0.2573,0.2518,0.2573,108000.0],["1984-11-29",0.2573,0.2573,0.2518,0.2518,1022400.0],["1984-11-30",0.2518,0.2518,0.2464,0.2491,93600.0],["1984-12-03",0.2491,0.2518,0.2464,0.2518,86400.0],["1984-12-04",0.2518,0.2518,0.2464,0.2518,28800.0],["1984-12-05",0.2518,0.2518,0.2464,0.2464,252000.0],["1984-12-06",0.2464,0.2518,0.2464,0.2478,64800.0],["1984-12-07",0.2478,0.2518,0.2437,0.2437,1245600.0],["1984-12-10",0.2437,0.2437,0.2437,0.2437,216000.0],["1984-12-11",0.2437,0.2437,0.2437,0.2437,28800.0],["1984-12-12",0.2437,0.2437,0.2437,0.2437,21600.0],["1984-12-13",0.2437,0.2491,0.2437,0.2437,72000.0],["1984-12-14",0.2437,0.2545,0.2437,0.2545,3852000.0],["1984-12-17",0.2545,0.2573,0.2491,0.2573,777600.0],["1984-12-18",0.2573,0.2627,0.2545,0.2586,403200.0],["1984-12-19",0.2586,0.2654,0.2573,0.2654,698400.0],["1984-12-20",0.2654,0.2681,0.26,0.2654,3060000.0],["1984-12-21",0.2654,0.2681,0.2627,0.2627,496800.0],["1984-12-24",0.2627,0.2681,0.2627,0.2681,792000.0],["1984-12-26",0.2681,0.2681,0.2627,0.2654,597600.0],["1984-12-27",0.2654,0.2654,0.2627,0.2654,136800.0],["1984-12-28",0.2654,0.2654,0.2627,0.2654,230400.0],["1984-12-31",0.2654,0.2654,0.2627,0.2654,129600.0],["1985-01-02",0.2654,0.2654,0.2627,0.2627,72000.0],["1985-01-03",0.2627,0.2627,0.2627,0.2627,28800.0],["1985-01-04",0.2627,0.2654,0.2627,0.2627,698400.0],["1985-01-07",0.2627,0.2654,0.2627,0.2627,144000.0],["1985-01-08",0.2627,0.2627,0.2627,0.2627,21600.0],["1985-01-09",0.2627,0.2708,0.2627,0.2627,547200.0],["1985-01-10",0.2654,0.2762,0.2654,0.2762,360000.0],["1985-01-11",0.2762,0.2762,0.2708,0.2762,2980800.0],["1985-01-14",0.2762,0.2789,0.2708,0.2789,1612800.0],["1985-01-15",0.2789,0.2843,0.2762,0.2843,1972800.0],["1985-01-16",0.2843,0.2843,0.2789,0.2789,4132800.0],["1985-01-17",0.2789,0.2816,0.2789,0.2816,2325600.0],["1985-01-18",0.2816,0.2816,0.2789,0.2816,993600.0],["1985-01-21",0.2816,0.2816,0.2789,0.2789,3326400.0],["1985-01-22",0.2789,0.2843,0.2789,0.2843,331200.0],["1985-01-23",0.2843,0.2897,0.2803,0.287,1173600.0],["1985-01-24",0.287,0.2897,0.287,0.2897,453600.0],["1985-01-25",0.2897,0.306,0.2897,0.3006,2433600.0],["1985-01-28",0.3006,0.3114,0.3006,0.3006,1202400.0],["1985-01-29",0.3006,0.3033,0.2979,0.3006,698400.0],["1985-01-30",0.3006,0.306,0.3006,0.306,712800.0],["1985-01-31",0.306,0.306,0.306,0.306,21600.0],["1985-02-01",0.306,0.306,0.3006,0.3033,151200.0],["1985-02-04",0.3033,0.3033,0.3006,0.3006,1044000.0],["1985-02-05",0.3033,0.3033,0.3033,0.3033,208800.0],["1985-02-06",0.3033,0.306,0.3006,0.306,388800.0],["1985-02-07",0.306,0.306,0.3033,0.306,64800.0],["1985-02-08",0.306,0.306,0.3006,0.3033,309600.0],["1985-02-11",0.3033,0.3087,0.3033,0.306,928800.0],["1985-02-12",0.3087,0.3114,0.3087,0.3114,108000.0],["1985-02-13",0.3114,0.3195,0.3087,0.3195,1584000.0],["1985-02-14",0.3195,0.3209,0.3141,0.3141,1540800.0],["1985-02-15",0.3141,0.3222,0.3141,0.3168,590400.0],["1985-02-19",0.3168,0.3412,0.3168,0.3317,1634400.0],["1985-02-20",0.3331,0.3466,0.3331,0.3466,2692800.0],["1985-02-21",0.3466,0.3466,0.3412,0.3439,4514400.0],["1985-02-22",0.3439,0.3466,0.3412,0.3466,2412000.0],["1985-02-25",0.3466,0.3466,0.3412,0.3412,2577600.0],["1985-02-26",0.3412,0.3466,0.3304,0.3331,2160000.0],["1985-02-27",0.3331,0.3331,0.3277,0.3331,273600.0],["1985-02-28",0.3331,0.3331,0.3277,0.3277,432000.0],["1985-03-01",0.3277,0.3331,0.3277,0.3277,748800.0],["1985-03-04",0.3277,0.3331,0.3277,0.3331,216000.0],["1985-03-05",0.3331,0.3331,0.3277,0.3277,453600.0],["1985-03-06",0.3277,0.3358,0.3277,0.3277,460800.0],["1985-03-07",0.3277,0.3304,0.3249,0.3249,1166400.0],["1985-03-08",0.3249,0.3249,0.3114,0.3114,720000.0],["1985-03-11",0.3114,0.3195,0.3114,0.3168,158400.0],["1985-03-12",0.3168,0.3168,0.3114,0.3168,295200.0],["1985-03-13",0.3168,0.3195,0.3168,0.3195,352800.0],["1985-03-14",0.3195,0.3222,0.3168,0.3195,511200.0],["1985-03-15",0.3195,0.3249,0.3168,0.3222,1274400.0],["1985-03-18",0.3222,0.3222,0.3114,0.3114,1432800.0],["1985-03-19",0.3087,0.3087,0.3006,0.3087,525600.0],["1985-03-20",0.306,0.306,0.3006,0.306,115200.0],["1985-03-21",0.3033,0.3033,0.3006,0.3006,612000.0],["1985-03-22",0.3006,0.306,0.3006,0.3006,43200.0],["1985-03-25",0.3006,0.306,0.3006,0.3006,676800.0],["1985-03-26",0.3006,0.3033,0.2925,0.2952,3736800.0],["1985-03-27",0.2952,0.3006,0.2925,0.2952,2620800.0],["1985-03-28",0.2952,0.2952,0.2952,0.2952,36000.0],["1985-03-29",0.2952,0.3033,0.2952,0.2952,108000.0],["1985-04-01",0.2952,0.306,0.2952,0.306,612000.0],["1985-04-02",0.306,0.306,0.3033,0.3033,763200.0],["1985-04-03",0.3033,0.306,0.3006,0.3006,36000.0],["1985-04-04",0.3046,0.306,0.3046,0.3046,396000.0],["1985-04-08",0.3046,0.306,0.2925,0.3006,900000.0],["1985-04-09",0.3006,0.3006,0.2925,0.2952,1166400.0],["1985-04-10",0.2952,0.3006,0.2952,0.2952,921600.0],["1985-04-11",0.2952,0.3087,0.2952,0.306,2304000.0],["1985-04-12",0.306,0.3114,0.306,0.306,993600.0],["1985-04-15",0.306,0.3114,0.306,0.3114,237600.0],["1985-04-16",0.3114,0.3114,0.306,0.3087,374400.0],["1985-04-17",0.3087,0.3087,0.3033,0.3087,115200.0],["1985-04-18",0.3087,0.3087,0.306,0.3087,302400.0],["1985-04-19",0.3087,0.3101,0.306,0.306,21600.0],["1985-04-22",0.306,0.306,0.306,0.306,28800.0],["1985-04-23",0.306,0.3114,0.306,0.3073,302400.0],["1985-04-24",0.3073,0.3114,0.306,0.306,216000.0],["1985-04-25",0.306,0.306,0.306,0.306,57600.0],["1985-04-26",0.306,0.3114,0.306,0.3114,252000.0],["1985-04-29",0.3087,0.3087,0.306,0.3087,331200.0],["1985-04-30",0.3087,0.3087,0.3033,0.3033,2404800.0],["1985-05-01",0.3033,0.3087,0.3033,0.3033,100800.0],["1985-05-02",0.3033,0.3087,0.3006,0.3087,252000.0],["1985-05-03",0.3087,0.3087,0.3006,0.3006,172800.0],["1985-05-06",0.3006,0.306,0.3006,0.3033,972000.0],["1985-05-07",0.3033,0.3087,0.3033,0.3033,914400.0],["1985-05-08",0.3087,0.3087,0.3087,0.3087,50400.0],["1985-05-09",0.3087,0.3087,0.3033,0.3087,410400.0],["1985-05-10",0.3087,0.3141,0.306,0.3141,540000.0],["1985-05-13",0.3141,0.3195,0.3087,0.3141,993600.0],["1985-05-14",0.3141,0.3195,0.3141,0.3141,532800.0],["1985-05-15",0.3141,0.3222,0.3114,0.3114,1036800.0],["1985-05-16",0.3114,0.3168,0.3114,0.3141,86400.0],["1985-05-17",0.3141,0.3222,0.3141,0.3195,1274400.0],["1985-05-20",0.3195,0.3304,0.3195,0.3304,1828800.0],["1985-05-21",0.3304,0.3331,0.3277,0.3277,1216800.0],["1985-05-22",0.3277,0.3277,0.3209,0.3209,576000.0],["1985-05-23",0.3209,0.3249,0.3195,0.3249,144000.0],["1985-05-24",0.3249,0.3249,0.3249,0.3249,72000.0],["1985-05-28",0.3249,0.3304,0.3195,0.3304,856800.0],["1985-05-29",0.3304,0.3358,0.3277,0.3277,684000.0],["1985-05-30",0.3277,0.3331,0.3277,0.3277,410400.0],["1985-05-31",0.3277,0.3358,0.3277,0.3358,950400.0],["1985-06-03",0.3358,0.3358,0.3304,0.3304,273600.0],["1985-06-04",0.3358,0.3385,0.3358,0.3385,7437600.0],["1985-06-05",0.3385,0.3466,0.3385,0.3439,2736000.0],["1985-06-06",0.3439,0.3466,0.3439,0.3439,288000.0],["1985-06-07",0.3439,0.352,0.3439,0.352,1072800.0],["1985-06-10",0.352,0.3574,0.3493,0.3574,633600.0],["1985-06-11",0.3574,0.3574,0.352,0.352,223200.0],["1985-06-12",0.352,0.3574,0.352,0.3574,1036800.0],["1985-06-13",0.3574,0.3574,0.352,0.3574,1512000.0],["1985-06-14",0.3574,0.3602,0.3547,0.3588,129600.0],["1985-06-17",0.3588,0.3602,0.3547,0.3547,259200.0],["1985-06-18",0.3547,0.3602,0.3547,0.3602,1123200.0],["1985-06-19",0.3602,0.3602,0.348,0.3602,93600.0],["1985-06-20",0.3602,0.3602,0.3547,0.3574,108000.0],["1985-06-21",0.3574,0.3574,0.3547,0.3547,1324800.0],["1985-06-24",0.3547,0.3574,0.3547,0.3547,180000.0],["1985-06-25",0.3547,0.3574,0.3547,0.3574,1843200.0],["1985-06-26",0.3574,0.3574,0.3547,0.3574,547200.0],["1985-06-27",0.3574,0.3669,0.3547,0.3669,1828800.0],["1985-06-28",0.3669,0.3764,0.3602,0.3737,878400.0],["1985-07-01",0.3737,0.3737,0.3656,0.3737,1267200.0],["1985-07-02",0.3737,0.3737,0.3656,0.3656,122400.0],["1985-07-03",0.3656,0.3737,0.3656,0.3656,979200.0],["1985-07-05",0.3656,0.3656,0.3656,0.3656,86400.0],["1985-07-08",0.3656,0.371,0.3656,0.3656,43200.0],["1985-07-09",0.3656,0.371,0.3656,0.3683,3096000.0],["1985-07-10",0.3683,0.371,0.3656,0.3696,122400.0],["1985-07-11",0.3696,0.371,0.3656,0.371,158400.0],["1985-07-12",0.371,0.371,0.3656,0.371,158400.0],["1985-07-15",0.371,0.371,0.3656,0.371,108000.0],["1985-07-16",0.371,0.371,0.371,0.371,100800.0],["1985-07-17",0.371,0.371,0.3656,0.371,79200.0],["1985-07-18",0.3656,0.3656,0.3656,0.3656,180000.0],["1985-07-19",0.3656,0.371,0.3656,0.371,64800.0],["1985-07-22",0.3683,0.3683,0.3656,0.3656,388800.0],["1985-07-23",0.3656,0.371,0.3656,0.371,244800.0],["1985-07-24",0.371,0.371,0.3656,0.3656,57600.0],["1985-07-25",0.3656,0.371,0.3656,0.3683,316800.0],["1985-07-26",0.3683,0.3723,0.3683,0.3683,1065600.0],["1985-07-29",0.3683,0.3764,0.3574,0.3764,1958400.0],["1985-07-30",0.3764,0.3791,0.3737,0.3764,540000.0],["1985-07-31",0.3764,0.3818,0.3764,0.3818,115200.0],["1985-08-01",0.3818,0.3818,0.3764,0.3818,309600.0],["1985-08-02",0.3818,0.3818,0.3764,0.3805,208800.0],["1985-08-05",0.3805,0.3818,0.3737,0.3737,2462400.0],["1985-08-06",0.3737,0.3791,0.3683,0.3683,2095200.0],["1985-08-07",0.3683,0.3683,0.3656,0.3656,561600.0],["1985-08-08",0.3656,0.371,0.3656,0.3656,604800.0],["1985-08-09",0.3656,0.371,0.3602,0.3629,1512000.0],["1985-08-12",0.3602,0.3602,0.3547,0.3547,741600.0],["1985-08-13",0.3547,0.3574,0.3466,0.3466,792000.0],["1985-08-14",0.3466,0.3466,0.3412,0.3466,446400.0],["1985-08-15",0.3466,0.352,0.3439,0.352,136800.0],["1985-08-16",0.352,0.352,0.3439,0.352,79200.0],["1985-08-19",0.352,0.352,0.3466,0.3493,194400.0],["1985-08-20",0.3493,0.352,0.3466,0.3466,50400.0],["1985-08-21",0.352,0.352,0.352,0.352,86400.0],["1985-08-22",0.3493,0.3493,0.3466,0.3466,165600.0],["1985-08-23",0.3466,0.3493,0.3439,0.3439,64800.0],["1985-08-26",0.3439,0.3466,0.3439,0.3466,79200.0],["1985-08-27",0.3466,0.3466,0.3412,0.3412,57600.0],["1985-08-28",0.3466,0.352,0.3466,0.352,360000.0],["1985-08-29",0.352,0.3547,0.3493,0.3493,86400.0],["1985-08-30",0.3493,0.3547,0.3493,0.3547,165600.0],["1985-09-03",0.3547,0.3574,0.3493,0.3574,316800.0],["1985-09-04",0.3574,0.3602,0.3547,0.3547,180000.0],["1985-09-05",0.3547,0.3547,0.3547,0.3547,14400.0],["1985-09-06",0.3547,0.3602,0.3547,0.3602,216000.0],["1985-09-09",0.3602,0.3629,0.3574,0.3574,223200.0],["1985-09-10",0.3574,0.3602,0.3574,0.3574,964800.0],["1985-09-11",0.3574,0.3574,0.3547,0.3574,180000.0],["1985-09-12",0.3574,0.3574,0.352,0.352,57600.0],["1985-09-13",0.352,0.352,0.3439,0.3439,403200.0],["1985-09-16",0.3439,0.3453,0.3331,0.3331,230400.0],["1985-09-17",0.3453,0.3453,0.329,0.3371,148800.0],["1985-09-18",0.3371,0.3412,0.329,0.3371,57600.0],["1985-09-19",0.3371,0.3371,0.2925,0.2965,1128000.0],["1985-09-20",0.2965,0.3493,0.2925,0.3371,2448000.0],["1985-09-23",0.3371,0.3412,0.329,0.3331,590400.0],["1985-09-24",0.3331,0.3412,0.329,0.329,364800.0],["1985-09-25",0.3331,0.3453,0.3331,0.3331,43200.0],["1985-09-26",0.3331,0.3412,0.329,0.3331,532800.0],["1985-09-30",0.3331,0.3331,0.3168,0.3249,825600.0],["1985-10-01",0.3249,0.3249,0.3128,0.3249,129600.0],["1985-10-02",0.3249,0.329,0.3209,0.329,129600.0],["1985-10-03",0.329,0.329,0.3209,0.329,52800.0],["1985-10-04",0.329,0.329,0.3209,0.3209,72000.0],["1985-10-07",0.3209,0.3209,0.3087,0.3168,336000.0],["1985-10-08",0.3087,0.3087,0.2965,0.3006,566400.0],["1985-10-09",0.3006,0.3067,0.2965,0.3067,1228800.0],["1985-10-10",0.3067,0.3087,0.3006,0.3087,7444800.0],["1985-10-11",0.3087,0.3168,0.3046,0.3087,1046400.0],["1985-10-14",0.3087,0.3168,0.3087,0.3168,427200.0],["1985-10-15",0.3168,0.329,0.3168,0.329,230400.0],["1985-10-16",0.329,0.3331,0.327,0.329,67200.0],["1985-10-17",0.3331,0.3534,0.3331,0.3534,326400.0],["1985-10-18",0.3534,0.3534,0.3453,0.3453,52800.0],["1985-10-21",0.3453,0.3534,0.3453,0.3534,777600.0],["1985-10-22",0.3534,0.3737,0.3493,0.3676,854400.0],["1985-10-23",0.3676,0.3778,0.3656,0.3696,739200.0],["1985-10-24",0.3696,0.3737,0.3656,0.3656,384000.0],["1985-10-25",0.3656,0.3696,0.3574,0.3574,345600.0],["1985-10-28",0.3574,0.3656,0.3534,0.3534,115200.0],["1985-10-29",0.3534,0.3656,0.3534,0.3656,43200.0],["1985-10-30",0.3656,0.3696,0.3574,0.3696,331200.0],["1985-10-31",0.3696,0.3696,0.3615,0.3615,129600.0],["1985-11-01",0.3656,0.3737,0.3656,0.3696,403200.0],["1985-11-04",0.3696,0.3778,0.3696,0.3778,326400.0],["1985-11-05",0.3778,0.3778,0.3696,0.3778,38400.0],["1985-11-06",0.3778,0.3818,0.3737,0.3737,355200.0],["1985-11-07",0.3737,0.3778,0.3696,0.3737,158400.0],["1985-11-08",0.3737,0.3757,0.3696,0.3737,283200.0],["1985-11-11",0.3737,0.3778,0.3696,0.3778,192000.0],["1985-11-12",0.3778,0.3778,0.3696,0.3696,542400.0],["1985-11-13",0.3696,0.3778,0.3696,0.3778,345600.0],["1985-11-14",0.3778,0.3818,0.3737,0.3818,254400.0],["1985-11-15",0.3818,0.3838,0.3737,0.3778,648000.0],["1985-11-18",0.3778,0.3859,0.3778,0.3818,220800.0],["1985-11-19",0.3818,0.3859,0.3778,0.3859,196800.0],["1985-11-20",0.3859,0.3859,0.3859,0.3859,0.0],["1985-11-21",0.3859,0.3899,0.3818,0.3899,288000.0],["1985-11-22",0.3899,0.394,0.3859,0.3899,192000.0],["1985-11-25",0.3899,0.394,0.3859,0.3899,576000.0],["1985-11-26",0.3899,0.3899,0.3859,0.3859,504000.0],["1985-11-27",0.3859,0.3899,0.3818,0.3859,264000.0],["1985-11-29",0.3859,0.3859,0.3778,0.3778,144000.0],["1985-12-02",0.3778,0.3859,0.3778,0.3778,326400.0],["1985-12-03",0.3778,0.3818,0.3778,0.3778,62400.0],["1985-12-04",0.3778,0.3818,0.3778,0.3778,456000.0],["1985-12-05",0.3778,0.3859,0.3778,0.3818,4905600.0],["1985-12-06",0.3818,0.3899,0.3818,0.3899,883200.0],["1985-12-09",0.3899,0.394,0.3818,0.394,1152000.0],["1985-12-10",0.394,0.4001,0.3899,0.3981,1622400.0],["1985-12-11",0.3981,0.3981,0.3899,0.3899,724800.0],["1985-12-12",0.3981,0.3981,0.3981,0.3981,192000.0],["1985-12-13",0.3981,0.3981,0.3899,0.3899,1377600.0],["1985-12-16",0.3899,0.3981,0.3899,0.3981,1065600.0],["1985-12-17",0.3981,0.3981,0.3859,0.3981,633600.0],["1985-12-18",0.394,0.394,0.3859,0.3859,648000.0],["1985-12-19",0.3859,0.3899,0.3818,0.3818,100800.0],["1985-12-20",0.3818,0.394,0.3818,0.3899,72000.0],["1985-12-23",0.3899,0.394,0.3859,0.3899,1080000.0],["1985-12-24",0.3899,0.394,0.3859,0.394,537600.0],["1985-12-26",0.3899,0.3899,0.3859,0.3859,168000.0],["1985-12-27",0.3859,0.394,0.3859,0.3899,475200.0],["1985-12-30",0.3899,0.394,0.3859,0.3899,388800.0],["1985-12-31",0.3899,0.394,0.3859,0.3899,336000.0],["1986-01-02",0.3899,0.394,0.3859,0.394,206400.0],["1986-01-03",0.394,0.394,0.3859,0.394,38400.0],["1986-01-06",0.394,0.394,0.3859,0.3899,43200.0],["1986-01-07",0.3899,0.3899,0.3859,0.3859,163200.0],["1986-01-08",0.3859,0.3899,0.3859,0.3859,384000.0],["1986-01-09",0.3859,0.3879,0.3778,0.3778,1627200.0],["1986-01-10",0.3778,0.3778,0.3778,0.3778,52800.0],["1986-01-13",0.3778,0.3859,0.3778,0.3859,67200.0],["1986-01-14",0.3859,0.3899,0.3859,0.3899,460800.0],["1986-01-15",0.3899,0.394,0.3859,0.3859,110400.0],["1986-01-16",0.3859,0.3899,0.3859,0.3859,38400.0],["1986-01-17",0.3899,0.3899,0.3899,0.3899,38400.0],["1986-01-20",0.3899,0.3899,0.3859,0.3859,76800.0],["1986-01-21",0.3859,0.3899,0.3818,0.3859,182400.0],["1986-01-22",0.3859,0.3859,0.3818,0.3818,350400.0],["1986-01-23",0.3818,0.3859,0.3818,0.3818,129600.0],["1986-01-24",0.3818,0.3859,0.3818,0.3859,129600.0],["1986-01-27",0.3859,0.3899,0.3818,0.3899,830400.0],["1986-01-28",0.3899,0.394,0.3838,0.3899,7324800.0],["1986-01-29",0.3899,0.4306,0.3899,0.4265,5280000.0],["1986-01-30",0.4265,0.4265,0.4184,0.4184,1588800.0],["1986-01-31",0.4184,0.4265,0.4184,0.4265,2577600.0],["1986-02-03",0.4265,0.4306,0.4224,0.4265,5587200.0],["1986-02-04",0.4265,0.4265,0.4021,0.4062,960000.0],["1986-02-05",0.4062,0.4102,0.4021,0.4062,244800.0],["1986-02-06",0.4062,0.4102,0.4021,0.4102,360000.0],["1986-02-07",0.4102,0.4102,0.4021,0.4102,662400.0],["1986-02-10",0.4102,0.4306,0.4102,0.4306,2980800.0],["1986-02-11",0.4306,0.4346,0.4265,0.4306,1804800.0],["1986-02-12",0.4306,0.4306,0.4265,0.4306,302400.0],["1986-02-13",0.4306,0.4306,0.4265,0.4306,182400.0],["1986-02-14",0.4306,0.4306,0.4224,0.4224,297600.0],["1986-02-18",0.4224,0.4306,0.4224,0.4306,2616000.0],["1986-02-19",0.4306,0.4306,0.4224,0.4306,518400.0],["1986-02-20",0.4306,0.4306,0.4224,0.4306,1123200.0],["1986-02-21",0.4306,0.4346,0.4265,0.4265,3897600.0],["1986-02-24",0.4265,0.4387,0.4265,0.4387,230400.0],["1986-02-25",0.4387,0.4387,0.4306,0.4387,259200.0],["1986-02-26",0.4387,0.4427,0.4306,0.4387,460800.0],["1986-02-27",0.4387,0.4427,0.4387,0.4427,331200.0],["1986-02-28",0.4427,0.4427,0.4387,0.4427,379200.0],["1986-03-03",0.4387,0.4387,0.4265,0.4387,513600.0],["1986-03-04",0.4387,0.4387,0.4346,0.4346,403200.0],["1986-03-05",0.4346,0.4427,0.4326,0.4326,240000.0],["1986-03-06",0.4346,0.4387,0.4346,0.4346,115200.0],["1986-03-07",0.4346,0.4427,0.4346,0.4387,484800.0],["1986-03-10",0.4387,0.4427,0.4346,0.4427,619200.0],["1986-03-11",0.4427,0.4427,0.4306,0.4387,1152000.0],["1986-03-12",0.4387,0.4468,0.4346,0.4468,1252800.0],["1986-03-13",0.4468,0.4468,0.4346,0.4346,600000.0],["1986-03-14",0.4346,0.4387,0.4306,0.4387,561600.0],["1986-03-17",0.4387,0.4387,0.4265,0.4306,580800.0],["1986-03-18",0.4306,0.4306,0.4224,0.4306,177600.0],["1986-03-19",0.4306,0.4509,0.4224,0.4509,1320000.0],["1986-03-20",0.4509,0.4631,0.4468,0.4549,768000.0],["1986-03-21",0.459,0.4752,0.459,0.4752,1056000.0],["1986-03-24",0.4752,0.4915,0.4752,0.4915,1224000.0],["1986-03-25",0.4915,0.4915,0.4834,0.4915,936000.0],["1986-03-26",0.4915,0.4996,0.4874,0.4874,2222400.0],["1986-03-27",0.4955,0.5565,0.4955,0.5565,3772800.0],["1986-03-31",0.5565,0.5687,0.5524,0.5605,1540800.0],["1986-04-01",0.5605,0.5605,0.5402,0.5402,1065600.0],["1986-04-02",0.5402,0.5484,0.5402,0.5484,398400.0],["1986-04-03",0.5484,0.5484,0.5382,0.5443,926400.0],["1986-04-04",0.5443,0.5484,0.5402,0.5443,969600.0],["1986-04-07",0.5443,0.5484,0.5443,0.5484,1464000.0],["1986-04-08",0.5484,0.5484,0.5443,0.5484,2472000.0],["1986-04-09",0.5484,0.5484,0.5443,0.5484,384000.0],["1986-04-10",0.5484,0.5484,0.528,0.528,888000.0],["1986-04-11",0.528,0.5362,0.5159,0.5199,1036800.0],["1986-04-14",0.5199,0.528,0.5159,0.524,297600.0],["1986-04-15",0.5199,0.5199,0.5077,0.5159,268800.0],["1986-04-16",0.5159,0.5159,0.5118,0.5118,532800.0],["1986-04-17",0.5118,0.5159,0.5118,0.5159,321600.0],["1986-04-18",0.5159,0.5159,0.5118,0.5118,134400.0],["1986-04-21",0.5118,0.5159,0.5118,0.5159,360000.0],["1986-04-22",0.5159,0.5524,0.5159,0.5484,2313600.0],["1986-04-23",0.5484,0.5484,0.5402,0.5484,547200.0],["1986-04-24",0.5443,0.5443,0.5402,0.5443,163200.0],["1986-04-25",0.5443,0.5484,0.5402,0.5484,100800.0],["1986-04-28",0.5484,0.5484,0.5402,0.5484,163200.0],["1986-04-29",0.5484,0.5565,0.5402,0.5565,451200.0],["1986-04-30",0.5565,0.5605,0.5484,0.5484,403200.0],["1986-05-01",0.5484,0.5484,0.5362,0.5402,672000.0],["1986-05-02",0.5402,0.5443,0.5402,0.5443,206400.0],["1986-05-05",0.5443,0.5443,0.5362,0.5362,240000.0],["1986-05-06",0.5362,0.5443,0.5321,0.5362,561600.0],["1986-05-07",0.5362,0.5362,0.524,0.5321,254400.0],["1986-05-08",0.5321,0.5321,0.524,0.5321,393600.0],["1986-05-09",0.528,0.528,0.5199,0.5199,614400.0],["1986-05-12",0.5199,0.528,0.5199,0.528,211200.0],["1986-05-13",0.528,0.528,0.5199,0.5199,81600.0],["1986-05-14",0.5199,0.524,0.5159,0.5159,148800.0],["1986-05-15",0.5159,0.5199,0.5159,0.5159,364800.0],["1986-05-16",0.5159,0.524,0.5159,0.524,336000.0],["1986-05-19",0.524,0.524,0.5159,0.524,76800.0],["1986-05-20",0.524,0.528,0.5159,0.528,417600.0],["1986-05-21",0.528,0.528,0.5199,0.528,350400.0],["1986-05-22",0.528,0.5321,0.524,0.5321,1684800.0],["1986-05-23",0.5321,0.5402,0.528,0.5402,830400.0],["1986-05-27",0.5402,0.5565,0.5362,0.5565,556800.0],["1986-05-28",0.5565,0.5605,0.5524,0.5565,475200.0],["1986-05-29",0.5565,0.5565,0.5524,0.5524,148800.0],["1986-05-30",0.5524,0.5808,0.5484,0.5808,782400.0],["1986-06-02",0.5808,0.6418,0.5768,0.6255,1795200.0],["1986-06-03",0.6255,0.6255,0.6174,0.6215,1353600.0],["1986-06-04",0.6174,0.6174,0.6052,0.6093,657600.0],["1986-06-05",0.6093,0.6174,0.6052,0.6174,571200.0],["1986-06-06",0.6174,0.6174,0.6093,0.6093,1353600.0],["1986-06-09",0.6093,0.6174,0.589,0.589,2184000.0],["1986-06-10",0.589,0.5971,0.589,0.589,796800.0],["1986-06-11",0.589,0.6012,0.589,0.5971,816000.0],["1986-06-12",0.5971,0.6052,0.5971,0.5971,984000.0],["1986-06-13",0.5971,0.6174,0.5971,0.6133,2539200.0],["1986-06-16",0.6133,0.6174,0.6093,0.6093,936000.0],["1986-06-17",0.6133,0.6255,0.6133,0.6174,1291200.0],["1986-06-18",0.6174,0.6255,0.6133,0.6174,297600.0],["1986-06-19",0.6174,0.6215,0.6133,0.6133,2419200.0],["1986-06-20",0.6174,0.6215,0.6174,0.6174,1598400.0],["1986-06-23",0.6174,0.6215,0.6174,0.6215,648000.0],["1986-06-24",0.6215,0.6255,0.6174,0.6174,518400.0],["1986-06-25",0.6174,0.6215,0.6174,0.6174,1780800.0],["1986-06-26",0.6174,0.6296,0.6174,0.6215,436800.0],["1986-06-27",0.6215,0.6499,0.6215,0.6499,1689600.0],["1986-06-30",0.6499,0.6783,0.6458,0.6743,715200.0],["1986-07-01",0.6743,0.7027,0.6661,0.7027,1689600.0],["1986-07-02",0.7027,0.7149,0.6946,0.6986,1348800.0],["1986-07-03",0.6986,0.7068,0.6783,0.6865,686400.0],["1986-07-07",0.6824,0.6824,0.6621,0.6702,744000.0],["1986-07-08",0.6661,0.6661,0.6032,0.6174,2241600.0],["1986-07-09",0.6174,0.6336,0.6174,0.6296,1147200.0],["1986-07-10",0.6296,0.654,0.6296,0.6499,1627200.0],["1986-07-11",0.6499,0.658,0.6458,0.6499,2030400.0],["1986-07-14",0.6499,0.6499,0.6215,0.6316,2116800.0],["1986-07-15",0.6296,0.6296,0.5971,0.6012,2976000.0],["1986-07-16",0.6012,0.6093,0.5971,0.5971,931200.0],["1986-07-17",0.5971,0.6093,0.5849,0.589,1012800.0],["1986-07-18",0.589,0.5971,0.5808,0.589,1473600.0],["1986-07-21",0.589,0.6215,0.589,0.6093,1824000.0],["1986-07-22",0.6093,0.6174,0.6012,0.6093,993600.0],["1986-07-23",0.6093,0.6215,0.6012,0.6174,1108800.0],["1986-07-24",0.6174,0.6174,0.6052,0.6093,1838400.0],["1986-07-25",0.6093,0.6174,0.6052,0.6133,1608000.0],["1986-07-28",0.6133,0.6133,0.6012,0.6093,816000.0],["1986-07-29",0.6093,0.6215,0.6012,0.6133,705600.0],["1986-07-30",0.6133,0.6255,0.6093,0.6215,1948800.0],["1986-07-31",0.6215,0.6215,0.6133,0.6215,2371200.0],["1986-08-01",0.6215,0.6215,0.6133,0.6133,508800.0],["1986-08-04",0.6133,0.6174,0.6052,0.6174,844800.0],["1986-08-05",0.6174,0.6174,0.6052,0.6093,811200.0],["1986-08-06",0.6093,0.6093,0.6012,0.6052,374400.0],["1986-08-07",0.6052,0.6174,0.6012,0.6174,1214400.0],["1986-08-08",0.6174,0.6215,0.6133,0.6215,187200.0],["1986-08-11",0.6215,0.6255,0.6133,0.6174,278400.0],["1986-08-12",0.6174,0.6296,0.6174,0.6296,211200.0],["1986-08-13",0.6296,0.6377,0.6296,0.6296,393600.0],["1986-08-14",0.6296,0.6377,0.6296,0.6377,144000.0],["1986-08-15",0.6377,0.6499,0.6377,0.6499,326400.0],["1986-08-18",0.6499,0.658,0.6418,0.654,182400.0],["1986-08-19",0.654,0.654,0.6418,0.6499,403200.0],["1986-08-20",0.6499,0.654,0.6418,0.6458,571200.0],["1986-08-21",0.6499,0.6621,0.6499,0.654,696000.0],["1986-08-22",0.654,0.6661,0.654,0.658,475200.0],["1986-08-25",0.658,0.6661,0.6336,0.6336,2529600.0],["1986-08-26",0.6336,0.6418,0.593,0.6012,3513600.0],["1986-08-27",0.6012,0.6012,0.5768,0.593,3316800.0],["1986-08-28",0.589,0.589,0.5808,0.589,412800.0],["1986-08-29",0.5849,0.5849,0.5768,0.5768,960000.0],["1986-09-02",0.5768,0.5849,0.5727,0.5727,816000.0],["1986-09-03",0.5727,0.5768,0.5565,0.5646,1113600.0],["1986-09-04",0.5646,0.5727,0.5605,0.5626,254400.0],["1986-09-05",0.5646,0.5849,0.5646,0.5687,1118400.0],["1986-09-08",0.5687,0.5768,0.5605,0.5687,825600.0],["1986-09-09",0.5687,0.5687,0.5524,0.5605,672000.0],["1986-09-10",0.5605,0.5605,0.5524,0.5524,609600.0],["1986-09-11",0.5524,0.5605,0.4996,0.5037,3681600.0],["1986-09-12",0.5037,0.5118,0.4793,0.5077,3528000.0],["1986-09-15",0.4996,0.4996,0.4793,0.4834,2011200.0],["1986-09-16",0.4834,0.4874,0.4509,0.4671,2443200.0],["1986-09-17",0.4712,0.5037,0.4712,0.4996,3537600.0],["1986-09-18",0.5037,0.528,0.5037,0.528,614400.0],["1986-09-19",0.528,0.5524,0.5199,0.528,888000.0],["1986-09-22",0.528,0.5321,0.5199,0.5321,782400.0],["1986-09-23",0.5321,0.5524,0.528,0.5524,1516800.0],["1986-09-24",0.5524,0.5646,0.5484,0.5605,792000.0],["1986-09-25",0.5605,0.5768,0.5605,0.5646,1305600.0],["1986-09-26",0.5646,0.5646,0.5565,0.5646,1747200.0],["1986-09-29",0.5646,0.5646,0.5524,0.5524,408000.0],["1986-09-30",0.5524,0.5605,0.5524,0.5524,2347200.0],["1986-10-01",0.5524,0.5565,0.5524,0.5565,369600.0],["1986-10-02",0.5565,0.5565,0.5524,0.5565,139200.0],["1986-10-03",0.5565,0.5565,0.5402,0.5443,628800.0],["1986-10-06",0.5443,0.5484,0.5402,0.5484,120000.0],["1986-10-07",0.5484,0.5484,0.5443,0.5443,412800.0],["1986-10-08",0.5443,0.5443,0.5321,0.5321,211200.0],["1986-10-09",0.5321,0.5524,0.5321,0.5484,734400.0],["1986-10-10",0.5484,0.5524,0.5402,0.5402,364800.0],["1986-10-13",0.5484,0.5484,0.5484,0.5484,4800.0],["1986-10-14",0.5484,0.5484,0.524,0.524,1036800.0],["1986-10-15",0.524,0.524,0.5159,0.5159,350400.0],["1986-10-16",0.5159,0.5199,0.5159,0.5199,115200.0],["1986-10-17",0.5199,0.524,0.5159,0.524,240000.0],["1986-10-20",0.524,0.5362,0.524,0.5362,710400.0],["1986-10-21",0.5362,0.5362,0.528,0.528,302400.0],["1986-10-22",0.528,0.5362,0.528,0.5362,52800.0],["1986-10-23",0.5362,0.5362,0.528,0.5362,576000.0],["1986-10-24",0.5362,0.5362,0.5159,0.5199,720000.0],["1986-10-27",0.5199,0.5199,0.5077,0.5159,196800.0],["1986-10-28",0.5159,0.5199,0.5037,0.5199,235200.0],["1986-10-29",0.5199,0.528,0.5159,0.528,302400.0],["1986-10-30",0.528,0.528,0.5199,0.528,1228800.0],["1986-10-31",0.524,0.524,0.5199,0.5199,292800.0],["1986-11-03",0.5199,0.528,0.5199,0.5199,91200.0],["1986-11-04",0.5199,0.524,0.5199,0.5199,216000.0],["1986-11-05",0.5199,0.524,0.5199,0.524,230400.0],["1986-11-06",0.524,0.528,0.5199,0.5199,249600.0],["1986-11-07",0.5199,0.524,0.5199,0.524,148800.0],["1986-11-10",0.524,0.524,0.5077,0.5077,753600.0],["1986-11-11",0.5077,0.5159,0.5077,0.5077,110400.0],["1986-11-12",0.5077,0.5159,0.4996,0.5037,532800.0],["1986-11-13",0.5037,0.5077,0.4996,0.4996,211200.0],["1986-11-14",0.4996,0.5077,0.4996,0.5077,192000.0],["1986-11-17",0.5077,0.5077,0.4955,0.4955,288000.0],["1986-11-18",0.4955,0.4996,0.4752,0.4793,921600.0],["1986-11-19",0.4793,0.4834,0.4671,0.4752,609600.0],["1986-11-20",0.4793,0.4915,0.4793,0.4834,801600.0],["1986-11-21",0.4834,0.4955,0.4834,0.4874,643200.0],["1986-11-24",0.4874,0.4915,0.4834,0.4915,244800.0],["1986-11-25",0.4915,0.4915,0.4834,0.4915,787200.0],["1986-11-26",0.4915,0.4915,0.4834,0.4874,350400.0],["1986-11-28",0.4874,0.4915,0.4874,0.4915,86400.0],["1986-12-01",0.4874,0.4874,0.4834,0.4834,806400.0],["1986-12-02",0.4834,0.4874,0.4834,0.4874,1574400.0],["1986-12-03",0.4874,0.5037,0.4834,0.5016,2510400.0],["1986-12-04",0.5016,0.528,0.4996,0.5199,3048000.0],["1986-12-05",0.5199,0.5321,0.5199,0.528,417600.0],["1986-12-08",0.528,0.5605,0.528,0.5524,2164800.0],["1986-12-09",0.5524,0.5768,0.5524,0.5727,1478400.0],["1986-12-10",0.5768,0.593,0.5768,0.5768,1492800.0],["1986-12-11",0.5768,0.5808,0.5687,0.5687,696000.0],["1986-12-12",0.5687,0.5727,0.5605,0.5687,1180800.0],["1986-12-15",0.5646,0.5646,0.5484,0.5605,926400.0],["1986-12-16",0.5605,0.5646,0.5524,0.5524,648000.0],["1986-12-17",0.5524,0.5646,0.5524,0.5524,734400.0],["1986-12-18",0.5524,0.5524,0.5443,0.5443,888000.0],["1986-12-19",0.5443,0.5524,0.5402,0.5524,945600.0],["1986-12-22",0.5484,0.5484,0.5362,0.5484,393600.0],["1986-12-23",0.5484,0.5484,0.5118,0.524,1478400.0],["1986-12-24",0.524,0.524,0.5118,0.524,240000.0],["1986-12-26",0.524,0.524,0.5159,0.5159,139200.0],["1986-12-29",0.5159,0.5199,0.5037,0.5199,470400.0],["1986-12-30",0.5199,0.528,0.5118,0.528,796800.0],["1986-12-31",0.528,0.528,0.5159,0.5199,388800.0],["1987-01-02",0.5199,0.528,0.5199,0.528,508800.0],["1987-01-05",0.528,0.5362,0.524,0.5362,307200.0],["1987-01-06",0.5362,0.5402,0.5321,0.5402,244800.0],["1987-01-07",0.5402,0.5849,0.5402,0.5849,1848000.0],["1987-01-08",0.5849,0.5971,0.5849,0.5971,254400.0],["1987-01-09",0.5971,0.6012,0.5849,0.593,628800.0],["1987-01-12",0.593,0.6012,0.593,0.6012,796800.0],["1987-01-13",0.6012,0.6052,0.593,0.5971,513600.0],["1987-01-14",0.5971,0.6296,0.5971,0.6296,1204800.0],["1987-01-15",0.6296,0.6336,0.6174,0.6215,1449600.0],["1987-01-16",0.6215,0.6255,0.6093,0.6093,1296000.0],["1987-01-19",0.6093,0.6133,0.6093,0.6093,676800.0],["1987-01-20",0.6093,0.6215,0.6093,0.6133,2462400.0],["1987-01-21",0.6133,0.6215,0.6133,0.6133,1051200.0],["1987-01-22",0.6133,0.6174,0.6133,0.6133,888000.0],["1987-01-23",0.6133,0.6215,0.6133,0.6174,2476800.0],["1987-01-26",0.6174,0.6174,0.6133,0.6174,432000.0],["1987-01-27",0.6174,0.6255,0.6133,0.6255,456000.0],["1987-01-28",0.6255,0.6255,0.6174,0.6255,331200.0],["1987-01-29",0.6215,0.6215,0.6133,0.6133,196800.0],["1987-01-30",0.6133,0.6215,0.6133,0.6133,340800.0],["1987-02-02",0.6133,0.6215,0.6133,0.6215,336000.0],["1987-02-03",0.6215,0.6215,0.6174,0.6215,273600.0],["1987-02-04",0.6215,0.6215,0.6133,0.6215,873600.0],["1987-02-05",0.6215,0.6377,0.6133,0.6377,1526400.0],["1987-02-06",0.6377,0.6377,0.6296,0.6377,379200.0],["1987-02-09",0.6377,0.6377,0.6296,0.6377,1502400.0],["1987-02-10",0.6377,0.6418,0.6255,0.6255,1713600.0],["1987-02-11",0.6255,0.6255,0.6174,0.6255,513600.0],["1987-02-12",0.6255,0.6255,0.6174,0.6174,182400.0],["1987-02-13",0.6174,0.6296,0.6174,0.6215,984000.0],["1987-02-17",0.6255,0.6418,0.6255,0.6418,547200.0],["1987-02-18",0.6418,0.654,0.6377,0.6499,1540800.0],["1987-02-19",0.6499,0.654,0.6458,0.654,2476800.0],["1987-02-20",0.6458,0.6458,0.6377,0.6418,532800.0],["1987-02-23",0.6418,0.6418,0.6255,0.6255,1233600.0],["1987-02-24",0.6255,0.6255,0.6012,0.6174,1238400.0],["1987-02-25",0.6174,0.6215,0.6133,0.6215,494400.0],["1987-02-26",0.6215,0.6296,0.6174,0.6174,340800.0],["1987-02-27",0.6174,0.6377,0.6174,0.6316,1574400.0],["1987-03-02",0.6316,0.6418,0.6296,0.6296,76800.0],["1987-03-03",0.6296,0.6296,0.6296,0.6296,441600.0],["1987-03-04",0.6296,0.6499,0.6296,0.6418,5260800.0],["1987-03-05",0.6458,0.658,0.6458,0.656,2352000.0],["1987-03-06",0.656,0.6601,0.6499,0.6601,1924800.0],["1987-03-09",0.658,0.658,0.6418,0.6438,1204800.0],["1987-03-10",0.6438,0.6499,0.6418,0.6418,518400.0],["1987-03-11",0.6418,0.6458,0.6418,0.6418,278400.0],["1987-03-12",0.6418,0.6458,0.6418,0.6458,249600.0],["1987-03-13",0.6458,0.6458,0.6418,0.6418,283200.0],["1987-03-16",0.6418,0.6458,0.6377,0.6438,307200.0],["1987-03-17",0.6438,0.6499,0.6418,0.6458,979200.0],["1987-03-18",0.6458,0.654,0.6458,0.654,412800.0],["1987-03-19",0.654,0.654,0.6458,0.6458,201600.0],["1987-03-20",0.6458,0.658,0.6458,0.658,806400.0],["1987-03-23",0.658,0.658,0.6499,0.654,3076800.0],["1987-03-24",0.654,0.658,0.654,0.658,321600.0],["1987-03-25",0.658,0.658,0.654,0.654,566400.0],["1987-03-26",0.654,0.658,0.6255,0.6255,1435200.0],["1987-03-27",0.6255,0.6377,0.6255,0.6255,1776000.0],["1987-03-30",0.6255,0.6296,0.6255,0.6255,86400.0],["1987-03-31",0.6255,0.6296,0.6255,0.6276,2683200.0],["1987-04-01",0.6276,0.6296,0.6215,0.6255,408000.0],["1987-04-02",0.6255,0.6296,0.6174,0.6255,3705600.0],["1987-04-03",0.6255,0.6255,0.6215,0.6215,537600.0],["1987-04-06",0.6215,0.6296,0.6215,0.6215,187200.0],["1987-04-07",0.6215,0.6296,0.6215,0.6296,1195200.0],["1987-04-08",0.6296,0.6296,0.6174,0.6296,211200.0],["1987-04-09",0.6296,0.6296,0.6174,0.6296,969600.0],["1987-04-10",0.6296,0.658,0.6174,0.658,2116800.0],["1987-04-13",0.658,0.6661,0.658,0.658,432000.0],["1987-04-14",0.658,0.658,0.6418,0.6458,955200.0],["1987-04-15",0.6458,0.654,0.6377,0.6499,792000.0],["1987-04-16",0.6499,0.654,0.6418,0.6458,211200.0],["1987-04-20",0.6458,0.658,0.6458,0.6458,288000.0],["1987-04-21",0.6458,0.654,0.6458,0.6458,91200.0],["1987-04-22",0.6458,0.6743,0.6458,0.6661,777600.0],["1987-04-23",0.6661,0.6743,0.6621,0.6661,508800.0],["1987-04-24",0.6661,0.6702,0.6499,0.6621,801600.0],["1987-04-27",0.658,0.658,0.6499,0.658,393600.0],["1987-04-28",0.658,0.658,0.6499,0.654,412800.0],["1987-04-29",0.654,0.6621,0.654,0.6621,153600.0],["1987-04-30",0.6621,0.6661,0.654,0.6621,340800.0],["1987-05-01",0.6621,0.6661,0.654,0.6621,700800.0],["1987-05-04",0.6621,0.6743,0.658,0.6743,436800.0],["1987-05-05",0.6743,0.7108,0.6743,0.6986,1516800.0],["1987-05-06",0.7027,0.7271,0.7027,0.7271,350400.0],["1987-05-07",0.7271,0.7271,0.7108,0.7271,388800.0],["1987-05-08",0.7271,0.7271,0.7108,0.7271,120000.0],["1987-05-11",0.7271,0.7271,0.7108,0.7108,288000.0],["1987-05-12",0.7149,0.723,0.7149,0.7149,609600.0],["1987-05-13",0.7149,0.7189,0.7108,0.7108,945600.0],["1987-05-14",0.7108,0.7149,0.7068,0.7068,148800.0],["1987-05-15",0.7068,0.7108,0.7027,0.7027,153600.0],["1987-05-18",0.7027,0.7068,0.6865,0.6946,700800.0],["1987-05-19",0.6946,0.6946,0.6865,0.6946,192000.0],["1987-05-20",0.6865,0.6865,0.6783,0.6865,211200.0],["1987-05-21",0.6865,0.6946,0.6783,0.6946,417600.0],["1987-05-22",0.6946,0.6946,0.6865,0.6946,129600.0],["1987-05-26",0.6946,0.7027,0.6865,0.7027,225600.0],["1987-05-27",0.7027,0.7027,0.7027,0.7027,124800.0],["1987-05-28",0.7027,0.7068,0.6946,0.6986,768000.0],["1987-05-29",0.6986,0.7027,0.6986,0.7027,57600.0],["1987-06-01",0.7027,0.7108,0.7027,0.7108,1041600.0],["1987-06-02",0.7108,0.7108,0.7068,0.7068,91200.0],["1987-06-03",0.7068,0.7108,0.7068,0.7108,542400.0],["1987-06-04",0.7108,0.7108,0.7027,0.7108,849600.0],["1987-06-05",0.7108,0.7108,0.7068,0.7108,187200.0],["1987-06-08",0.7108,0.7189,0.7068,0.7189,393600.0],["1987-06-09",0.7189,0.7311,0.7088,0.7311,1142400.0],["1987-06-10",0.7311,0.7474,0.7271,0.7474,1396800.0],["1987-06-11",0.7474,0.7514,0.7393,0.7514,2011200.0],["1987-06-12",0.788,0.788,0.7555,0.7555,1452000.0],["1987-06-15",0.7555,0.7718,0.7555,0.7718,489600.0],["1987-06-16",0.7718,0.8042,0.7636,0.7961,794400.0],["1987-06-17",0.7961,0.8124,0.788,0.7961,1656000.0],["1987-06-18",0.7961,0.8205,0.7961,0.8124,938400.0],["1987-06-19",0.8124,0.8124,0.7961,0.8042,480000.0],["1987-06-22",0.8042,0.8205,0.8042,0.8124,446400.0],["1987-06-23",0.8124,0.8205,0.8042,0.8205,950400.0],["1987-06-24",0.8205,0.8205,0.8042,0.8124,165600.0],["1987-06-25",0.8124,0.8205,0.8124,0.8205,105600.0],["1987-06-26",0.8205,0.8205,0.8124,0.8205,285600.0],["1987-06-29",0.8205,0.8286,0.8124,0.8286,110400.0],["1987-06-30",0.8286,0.8286,0.8042,0.8205,796800.0],["1987-07-01",0.8205,0.8286,0.8042,0.8124,1291200.0],["1987-07-02",0.8124,0.8124,0.8042,0.8042,619200.0],["1987-07-06",0.8042,0.8124,0.7961,0.8042,295200.0],["1987-07-07",0.8042,0.8042,0.788,0.8042,252000.0],["1987-07-08",0.8042,0.8042,0.788,0.788,384000.0],["1987-07-09",0.788,0.7961,0.7799,0.788,302400.0],["1987-07-10",0.788,0.7961,0.7799,0.788,367200.0],["1987-07-13",0.788,0.8042,0.788,0.8042,122400.0],["1987-07-14",0.8042,0.8124,0.788,0.8124,355200.0],["1987-07-15",0.8124,0.8205,0.8042,0.8042,664800.0],["1987-07-16",0.8042,0.8124,0.788,0.788,890400.0],["1987-07-17",0.788,0.8083,0.7799,0.7961,436800.0],["1987-07-20",0.7961,0.8042,0.788,0.8042,676800.0],["1987-07-21",0.8042,0.8042,0.7961,0.8042,336000.0],["1987-07-22",0.8042,0.8042,0.7961,0.8042,122400.0],["1987-07-23",0.8042,0.8124,0.8042,0.8042,372000.0],["1987-07-24",0.8124,0.853,0.8124,0.853,1464000.0],["1987-07-27",0.853,0.8692,0.8367,0.8692,2488800.0],["1987-07-28",0.8692,0.8936,0.8692,0.8774,825600.0],["1987-07-29",0.8774,0.9017,0.8774,0.9017,571200.0],["1987-07-30",0.9017,0.9261,0.8936,0.9261,631200.0],["1987-07-31",0.9261,0.9424,0.9099,0.9424,2155200.0],["1987-08-03",0.9342,0.9342,0.918,0.918,660000.0],["1987-08-04",0.918,0.9261,0.918,0.918,619200.0],["1987-08-05",0.918,0.9342,0.918,0.9342,350400.0],["1987-08-06",0.9342,0.9342,0.918,0.9261,271200.0],["1987-08-07",0.9261,0.9342,0.918,0.9261,679200.0],["1987-08-10",0.9261,0.9261,0.9099,0.918,878400.0],["1987-08-11",0.918,0.9261,0.8936,0.9017,1716000.0],["1987-08-12",0.9017,0.9017,0.8814,0.8936,638400.0],["1987-08-13",0.8936,0.8936,0.8692,0.8774,964800.0],["1987-08-14",0.8774,0.8855,0.8611,0.8774,1444800.0],["1987-08-17",0.8774,0.8774,0.8692,0.8774,91200.0],["1987-08-18",0.8774,0.8774,0.8367,0.853,1627200.0],["1987-08-19",0.853,0.853,0.8367,0.853,175200.0],["1987-08-20",0.853,0.853,0.8367,0.853,1790400.0],["1987-08-21",0.853,0.8611,0.8449,0.8611,472800.0],["1987-08-24",0.8611,0.8855,0.853,0.8733,326400.0],["1987-08-25",0.8733,0.8774,0.853,0.8692,400800.0],["1987-08-26",0.8692,0.8692,0.853,0.8692,84000.0],["1987-08-27",0.8692,0.8692,0.853,0.8611,595200.0],["1987-08-28",0.8611,0.8611,0.853,0.853,926400.0],["1987-08-31",0.853,0.8611,0.853,0.8571,129600.0],["1987-09-01",0.8571,0.8692,0.8449,0.8449,352800.0],["1987-09-02",0.8449,0.8449,0.8286,0.8408,374400.0],["1987-09-03",0.8408,0.8449,0.8205,0.8367,122400.0],["1987-09-04",0.8367,0.8449,0.8205,0.8449,43200.0],["1987-09-08",0.8449,0.8449,0.8286,0.8286,772800.0],["1987-09-09",0.8286,0.8367,0.8205,0.8367,144000.0],["1987-09-10",0.8367,0.8449,0.8286,0.8449,484800.0],["1987-09-11",0.8449,0.8449,0.8286,0.8367,338400.0],["1987-09-14",0.8367,0.8449,0.8205,0.8286,813600.0],["1987-09-15",0.8286,0.8367,0.8286,0.8286,79200.0],["1987-09-16",0.8286,0.8286,0.8205,0.8286,105600.0],["1987-09-17",0.8286,0.8286,0.8205,0.8286,96000.0],["1987-09-18",0.8286,0.8286,0.8124,0.8124,237600.0],["1987-09-21",0.8124,0.8286,0.8042,0.8205,640800.0],["1987-09-22",0.8205,0.8205,0.8042,0.8205,134400.0],["1987-09-23",0.8205,0.8205,0.8124,0.8205,540000.0],["1987-09-24",0.8205,0.8205,0.8042,0.8205,199200.0],["1987-09-25",0.8205,0.8205,0.7961,0.8124,1082400.0],["1987-09-28",0.8124,0.8124,0.7961,0.8124,1036800.0],["1987-09-29",0.8124,0.8124,0.8042,0.8042,679200.0],["1987-09-30",0.8042,0.8124,0.7961,0.8124,216000.0],["1987-10-01",0.8124,0.8124,0.8124,0.8124,132000.0],["1987-10-02",0.8124,0.8124,0.8042,0.8124,420000.0],["1987-10-05",0.8124,0.8124,0.7961,0.8042,254400.0],["1987-10-06",0.8042,0.8042,0.7799,0.7799,302400.0],["1987-10-07",0.7799,0.788,0.7718,0.7799,604800.0],["1987-10-08",0.7799,0.788,0.7474,0.7636,561600.0],["1987-10-09",0.7636,0.7636,0.7474,0.7474,232800.0],["1987-10-12",0.7474,0.7636,0.6418,0.658,2954400.0],["1987-10-13",0.658,0.7149,0.6499,0.7068,2822400.0],["1987-10-14",0.7068,0.723,0.6986,0.7149,746400.0],["1987-10-15",0.7149,0.723,0.7068,0.723,326400.0],["1987-10-16",0.723,0.723,0.7068,0.7068,345600.0],["1987-10-19",0.7068,0.7149,0.6499,0.6661,914400.0],["1987-10-20",0.6661,0.6661,0.6174,0.6255,686400.0],["1987-10-21",0.6255,0.658,0.6255,0.6499,895200.0],["1987-10-22",0.6499,0.6499,0.6174,0.6174,873600.0],["1987-10-23",0.6174,0.6174,0.6012,0.6093,530400.0],["1987-10-26",0.6012,0.6012,0.5362,0.5524,984000.0],["1987-10-27",0.5524,0.5605,0.5118,0.528,1027200.0],["1987-10-28",0.5118,0.5118,0.4712,0.4712,1200000.0],["1987-10-29",0.4793,0.5037,0.4793,0.5037,2102400.0],["1987-10-30",0.5037,0.5524,0.5037,0.5362,1603200.0],["1987-11-02",0.5362,0.5605,0.5362,0.5605,655200.0],["1987-11-03",0.5605,0.5605,0.5362,0.5443,967200.0],["1987-11-04",0.5443,0.5443,0.5199,0.528,1296000.0],["1987-11-05",0.528,0.5443,0.528,0.5362,794400.0],["1987-11-06",0.5362,0.5443,0.528,0.5443,2332800.0],["1987-11-09",0.5362,0.5362,0.528,0.5362,216000.0],["1987-11-10",0.5362,0.5362,0.5199,0.5199,1036800.0],["1987-11-11",0.5362,0.5524,0.5362,0.5362,2560800.0],["1987-11-12",0.5362,0.5565,0.5362,0.5443,2277600.0],["1987-11-13",0.5443,0.5443,0.5362,0.5443,480000.0],["1987-11-16",0.5443,0.5443,0.5362,0.5443,300000.0],["1987-11-17",0.5443,0.5443,0.528,0.5362,883200.0],["1987-11-18",0.5362,0.5443,0.528,0.528,259200.0],["1987-11-19",0.528,0.5362,0.528,0.528,312000.0],["1987-11-20",0.528,0.5362,0.528,0.528,453600.0],["1987-11-23",0.528,0.5362,0.5199,0.528,820800.0],["1987-11-24",0.528,0.5362,0.5037,0.5199,1255200.0],["1987-11-25",0.5199,0.5199,0.5037,0.5199,139200.0],["1987-11-27",0.5199,0.5199,0.5037,0.5199,362400.0],["1987-11-30",0.5199,0.5199,0.4631,0.4793,1296000.0],["1987-12-01",0.4793,0.4874,0.4712,0.4874,451200.0],["1987-12-02",0.4874,0.4874,0.4712,0.4793,530400.0],["1987-12-03",0.4793,0.4874,0.4387,0.4549,1068000.0],["1987-12-04",0.4549,0.4549,0.4102,0.4224,3376800.0],["1987-12-07",0.4224,0.4387,0.4143,0.4387,2006400.0],["1987-12-08",0.4387,0.4712,0.4306,0.4712,1437600.0],["1987-12-09",0.4712,0.4874,0.4712,0.4793,1444800.0],["1987-12-10",0.4793,0.4793,0.4549,0.4712,763200.0],["1987-12-11",0.4712,0.4712,0.4549,0.4631,1279200.0],["1987-12-14",0.4631,0.4793,0.4631,0.4712,1536000.0],["1987-12-15",0.4712,0.4955,0.4712,0.4874,1603200.0],["1987-12-16",0.4874,0.5362,0.4874,0.5362,1413600.0],["1987-12-17",0.5362,0.5443,0.5199,0.5362,1233600.0],["1987-12-18",0.5362,0.5849,0.528,0.5768,1200000.0],["1987-12-21",0.5768,0.593,0.5687,0.5768,3928800.0],["1987-12-22",0.5768,0.5849,0.5687,0.5768,2040000.0],["1987-12-23",0.5768,0.6093,0.5687,0.6093,1094400.0],["1987-12-24",0.6012,0.6012,0.5768,0.5768,1471200.0],["1987-12-28",0.5768,0.593,0.5605,0.5768,616800.0],["1987-12-29",0.5768,0.5849,0.5605,0.5849,453600.0],["1987-12-30",0.5768,0.5768,0.5687,0.5768,1509600.0],["1987-12-31",0.5687,0.5687,0.5524,0.5687,2678400.0],["1988-01-04",0.5687,0.6093,0.5687,0.6093,938400.0],["1988-01-05",0.6133,0.658,0.6133,0.6418,1022400.0],["1988-01-06",0.6418,0.6905,0.6418,0.6743,931200.0],["1988-01-07",0.6743,0.6905,0.6743,0.6824,463200.0],["1988-01-08",0.6824,0.6905,0.6174,0.6255,1627200.0],["1988-01-11",0.6174,0.6174,0.593,0.6012,787200.0],["1988-01-12",0.6012,0.6174,0.593,0.6093,499200.0],["1988-01-13",0.6093,0.6093,0.593,0.6093,2234400.0],["1988-01-14",0.6093,0.6093,0.6012,0.6012,276000.0],["1988-01-15",0.6012,0.6255,0.6012,0.6215,324000.0],["1988-01-18",0.6215,0.6255,0.6093,0.6215,302400.0],["1988-01-19",0.6215,0.6255,0.6093,0.6093,139200.0],["1988-01-20",0.6093,0.6255,0.593,0.6093,456000.0],["1988-01-21",0.6093,0.6093,0.593,0.6012,379200.0],["1988-01-22",0.6012,0.6093,0.593,0.6093,127200.0],["1988-01-25",0.6093,0.6174,0.593,0.6093,201600.0],["1988-01-26",0.6093,0.6743,0.6093,0.6743,1627200.0],["1988-01-27",0.6743,0.6743,0.658,0.6743,192000.0],["1988-01-28",0.6743,0.6743,0.658,0.658,928800.0],["1988-01-29",0.658,0.6661,0.658,0.658,81600.0],["1988-02-01",0.658,0.6661,0.658,0.658,213600.0],["1988-02-02",0.658,0.6661,0.658,0.658,122400.0],["1988-02-03",0.658,0.6661,0.658,0.658,278400.0],["1988-02-04",0.658,0.6661,0.658,0.6661,266400.0],["1988-02-05",0.658,0.6661,0.658,0.658,208800.0],["1988-02-08",0.658,0.658,0.6418,0.6499,465600.0],["1988-02-09",0.6499,0.658,0.6336,0.6418,1060800.0],["1988-02-10",0.6336,0.6418,0.6255,0.6336,652800.0],["1988-02-11",0.6418,0.6418,0.6255,0.6255,1190400.0],["1988-02-12",0.6255,0.6336,0.6174,0.6255,1202400.0],["1988-02-16",0.6174,0.6418,0.6174,0.6336,614400.0],["1988-02-17",0.6336,0.6418,0.6336,0.6336,266400.0],["1988-02-18",0.6418,0.6499,0.6336,0.6336,316800.0],["1988-02-19",0.6418,0.6418,0.6255,0.6255,240000.0],["1988-02-22",0.6255,0.6418,0.6255,0.6418,1214400.0],["1988-02-23",0.6418,0.6418,0.6336,0.6418,698400.0],["1988-02-24",0.6336,0.6499,0.6336,0.6418,1190400.0],["1988-02-25",0.6336,0.6499,0.6336,0.6336,688800.0],["1988-02-26",0.6336,0.6499,0.6336,0.6418,220800.0],["1988-02-29",0.6336,0.6743,0.6336,0.6743,2376000.0],["1988-03-01",0.6661,0.6824,0.6661,0.6702,571200.0],["1988-03-02",0.6661,0.6743,0.6661,0.6661,475200.0],["1988-03-03",0.6661,0.6743,0.6661,0.6661,374400.0],["1988-03-04",0.6661,0.6986,0.6661,0.6905,652800.0],["1988-03-07",0.6905,0.6986,0.6905,0.6905,124800.0],["1988-03-08",0.6986,0.6986,0.6905,0.6986,499200.0],["1988-03-09",0.6986,0.7393,0.6905,0.723,1464000.0],["1988-03-10",0.723,0.7393,0.723,0.723,609600.0],["1988-03-11",0.723,0.7393,0.6905,0.7149,840000.0],["1988-03-14",0.723,0.723,0.7068,0.723,184800.0],["1988-03-15",0.7068,0.723,0.7068,0.723,343200.0],["1988-03-16",0.7189,0.7189,0.7068,0.7149,180000.0],["1988-03-17",0.7149,0.723,0.7149,0.7149,535200.0],["1988-03-18",0.7149,0.7636,0.7149,0.7474,1749600.0],["1988-03-21",0.7474,0.7636,0.7474,0.7474,331200.0],["1988-03-22",0.7474,0.7636,0.7474,0.7474,607200.0],["1988-03-23",0.7474,0.7636,0.7474,0.7474,163200.0],["1988-03-24",0.7474,0.7555,0.7311,0.7311,607200.0],["1988-03-25",0.7393,0.7393,0.723,0.723,432000.0],["1988-03-28",0.723,0.723,0.6986,0.6986,1401600.0],["1988-03-29",0.7149,0.7149,0.7068,0.7149,110400.0],["1988-03-30",0.7068,0.723,0.7068,0.7068,540000.0],["1988-03-31",0.7068,0.7068,0.6986,0.7068,4622400.0],["1988-04-04",0.6986,0.7027,0.6824,0.6986,1646400.0],["1988-04-05",0.6986,0.6986,0.6824,0.6905,151200.0],["1988-04-06",0.6986,0.7149,0.6905,0.6986,326400.0],["1988-04-07",0.7149,0.723,0.6986,0.7149,741600.0],["1988-04-08",0.723,0.7311,0.7149,0.7311,388800.0],["1988-04-11",0.723,0.7474,0.723,0.7311,264000.0],["1988-04-12",0.7393,0.7636,0.7393,0.7636,1108800.0],["1988-04-13",0.7555,0.7636,0.7474,0.7636,352800.0],["1988-04-14",0.7555,0.7555,0.7311,0.7311,508800.0],["1988-04-15",0.7311,0.7311,0.6986,0.7108,760800.0],["1988-04-18",0.7068,0.723,0.6986,0.7068,292800.0],["1988-04-19",0.7068,0.7393,0.7068,0.7311,784800.0],["1988-04-20",0.7393,0.7393,0.7068,0.7068,184800.0],["1988-04-21",0.723,0.723,0.6986,0.7068,1044000.0],["1988-04-22",0.6986,0.7068,0.6905,0.6905,158400.0],["1988-04-25",0.6905,0.6986,0.6743,0.6824,475200.0],["1988-04-26",0.6661,0.6824,0.6661,0.6743,136800.0],["1988-04-27",0.6743,0.6743,0.658,0.6743,3897600.0],["1988-04-28",0.6661,0.6661,0.6418,0.6418,1087200.0],["1988-04-29",0.6499,0.6661,0.6418,0.6661,1339200.0],["1988-05-02",0.6661,0.6743,0.658,0.6743,115200.0],["1988-05-03",0.6743,0.6905,0.658,0.6905,568800.0],["1988-05-04",0.6824,0.6905,0.6824,0.6905,458400.0],["1988-05-05",0.6743,0.6905,0.6743,0.6743,424800.0],["1988-05-06",0.6743,0.6824,0.6743,0.6743,276000.0],["1988-05-09",0.6743,0.6824,0.6661,0.6783,72000.0],["1988-05-10",0.6661,0.6824,0.658,0.658,696000.0],["1988-05-11",0.6743,0.6743,0.6499,0.658,669600.0],["1988-05-12",0.658,0.658,0.6418,0.658,273600.0],["1988-05-13",0.658,0.6661,0.6499,0.6661,182400.0],["1988-05-16",0.658,0.6743,0.6499,0.6743,129600.0],["1988-05-17",0.6743,0.6824,0.6661,0.6743,338400.0],["1988-05-18",0.6743,0.6743,0.6418,0.658,595200.0],["1988-05-19",0.6499,0.6621,0.6499,0.6621,1608000.0],["1988-05-20",0.6661,0.6661,0.658,0.658,7200.0],["1988-05-23",0.658,0.658,0.6418,0.6418,835200.0],["1988-05-24",0.6418,0.658,0.6418,0.6499,144000.0],["1988-05-25",0.658,0.658,0.6418,0.6499,84000.0],["1988-05-26",0.6418,0.6499,0.6418,0.6499,288000.0],["1988-05-27",0.6499,0.6499,0.6377,0.6499,168000.0],["1988-05-31",0.6499,0.658,0.6418,0.658,424800.0],["1988-06-01",0.658,0.6824,0.6499,0.6824,504000.0],["1988-06-02",0.6824,0.6986,0.6661,0.6905,772800.0],["1988-06-03",0.6905,0.7149,0.6905,0.7149,115200.0],["1988-06-06",0.7149,0.7149,0.6905,0.6905,297600.0],["1988-06-07",0.7068,0.7068,0.6905,0.7068,52800.0],["1988-06-08",0.6905,0.7068,0.6905,0.6986,352800.0],["1988-06-09",0.6986,0.7068,0.6905,0.7068,165600.0],["1988-06-10",0.6905,0.7068,0.6905,0.7068,182400.0],["1988-06-13",0.6905,0.7068,0.6905,0.7068,69600.0],["1988-06-14",0.7068,0.7149,0.6905,0.7149,475200.0],["1988-06-15",0.7068,0.723,0.7068,0.7068,211200.0],["1988-06-16",0.723,0.723,0.7068,0.7068,60000.0],["1988-06-17",0.7068,0.723,0.7068,0.723,307200.0],["1988-06-20",0.723,0.723,0.7068,0.7149,278400.0],["1988-06-21",0.7149,0.723,0.7149,0.723,285600.0],["1988-06-22",0.723,0.7311,0.7149,0.7311,585600.0],["1988-06-23",0.7393,0.7393,0.723,0.7393,1394400.0],["1988-06-24",0.723,0.7393,0.723,0.723,844800.0],["1988-06-27",0.723,0.7393,0.723,0.723,124800.0],["1988-06-28",0.723,0.7474,0.723,0.7311,432000.0],["1988-06-29",0.7474,0.7474,0.7311,0.7474,158400.0],["1988-06-30",0.7474,0.7474,0.7311,0.7474,105600.0],["1988-07-01",0.7311,0.7555,0.7311,0.7555,381600.0],["1988-07-05",0.7393,0.7718,0.7393,0.7555,1459200.0],["1988-07-06",0.7555,0.7636,0.7311,0.7311,444000.0],["1988-07-07",0.7474,0.7474,0.7311,0.7311,163200.0],["1988-07-08",0.7474,0.7474,0.7311,0.7352,153600.0],["1988-07-11",0.7311,0.7393,0.7311,0.7352,345600.0],["1988-07-12",0.7311,0.7474,0.7311,0.7393,1917600.0],["1988-07-13",0.7393,0.7474,0.7311,0.7393,336000.0],["1988-07-14",0.7271,0.7393,0.723,0.7393,105600.0],["1988-07-15",0.723,0.7311,0.7149,0.723,919200.0],["1988-07-18",0.7149,0.7311,0.7068,0.723,381600.0],["1988-07-19",0.7189,0.723,0.7068,0.7068,304800.0],["1988-07-20",0.723,0.723,0.7068,0.7149,367200.0],["1988-07-21",0.7149,0.7149,0.6905,0.6986,859200.0],["1988-07-22",0.7149,0.7149,0.6986,0.7149,304800.0],["1988-07-25",0.7068,0.7149,0.7068,0.7068,504000.0],["1988-07-26",0.7068,0.7149,0.6986,0.7027,460800.0],["1988-07-27",0.6986,0.7068,0.6824,0.6824,974400.0],["1988-07-28",0.6824,0.6905,0.6824,0.6905,355200.0],["1988-07-29",0.6905,0.6986,0.6824,0.6824,96000.0],["1988-08-01",0.6905,0.7068,0.6905,0.7068,688800.0],["1988-08-02",0.7068,0.7393,0.7068,0.723,720000.0],["1988-08-03",0.723,0.7311,0.7149,0.7311,117600.0],["1988-08-04",0.7149,0.7352,0.7149,0.723,384000.0],["1988-08-05",0.7311,0.7636,0.7311,0.7596,1125600.0],["1988-08-08",0.7474,0.8042,0.7474,0.8042,1044000.0],["1988-08-09",0.788,0.7961,0.7799,0.7961,614400.0],["1988-08-10",0.7799,0.7961,0.7718,0.7718,640800.0],["1988-08-11",0.7718,0.7799,0.7636,0.7799,696000.0],["1988-08-12",0.7636,0.7799,0.7636,0.7799,84000.0],["1988-08-15",0.7799,0.7799,0.7555,0.7636,542400.0],["1988-08-16",0.7555,0.7636,0.7474,0.7474,1108800.0],["1988-08-17",0.7474,0.7555,0.7474,0.7474,184800.0],["1988-08-18",0.7474,0.7514,0.7393,0.7474,484800.0],["1988-08-19",0.7393,0.7393,0.7393,0.7393,12000.0],["1988-08-22",0.7555,0.7555,0.7311,0.7311,268800.0],["1988-08-23",0.7311,0.7393,0.7311,0.7311,720000.0],["1988-08-24",0.723,0.7311,0.7149,0.7149,218400.0],["1988-08-25",0.7149,0.7149,0.6986,0.6986,244800.0],["1988-08-26",0.6986,0.7068,0.6905,0.6986,208800.0],["1988-08-29",0.7068,0.7068,0.6905,0.6905,76800.0],["1988-08-30",0.6905,0.6986,0.6905,0.6905,122400.0],["1988-08-31",0.6986,0.6986,0.6905,0.6905,112800.0],["1988-09-01",0.7068,0.7068,0.7027,0.7068,132000.0],["1988-09-02",0.6986,0.7149,0.6986,0.7068,1111200.0],["1988-09-06",0.6986,0.7149,0.6986,0.7068,1615200.0],["1988-09-07",0.6986,0.7068,0.6986,0.6986,153600.0],["1988-09-08",0.7068,0.7068,0.6986,0.7068,115200.0],["1988-09-09",0.7068,0.7068,0.6986,0.6986,847200.0],["1988-09-12",0.6986,0.7068,0.6986,0.7068,146400.0],["1988-09-13",0.6986,0.6986,0.6824,0.6986,652800.0],["1988-09-14",0.6986,0.6986,0.6743,0.6824,2592000.0],["1988-09-15",0.6905,0.6905,0.6743,0.6905,156000.0],["1988-09-16",0.6824,0.6905,0.6743,0.6743,182400.0],["1988-09-19",0.6905,0.6905,0.6743,0.6824,1500000.0],["1988-09-20",0.6743,0.6905,0.6743,0.6824,278400.0],["1988-09-21",0.6905,0.6905,0.6824,0.6824,381600.0],["1988-09-22",0.6905,0.6905,0.6824,0.6824,45600.0],["1988-09-23",0.6905,0.7068,0.6824,0.6986,362400.0],["1988-09-26",0.6986,0.7068,0.6986,0.7068,79200.0],["1988-09-27",0.7068,0.7068,0.6905,0.6905,69600.0],["1988-09-28",0.6986,0.7068,0.6905,0.6986,112800.0],["1988-09-29",0.6905,0.7068,0.6905,0.6986,50400.0],["1988-09-30",0.6986,0.7068,0.6986,0.6986,139200.0],["1988-10-03",0.6986,0.7068,0.6986,0.7068,448800.0],["1988-10-04",0.7068,0.7068,0.6986,0.6986,650400.0],["1988-10-05",0.6986,0.6986,0.6824,0.6986,506400.0],["1988-10-06",0.6824,0.6986,0.6824,0.6986,228000.0],["1988-10-07",0.6986,0.6986,0.6905,0.6905,211200.0],["1988-10-10",0.6986,0.6986,0.6905,0.6905,81600.0],["1988-10-11",0.6905,0.7149,0.6905,0.6986,405600.0],["1988-10-12",0.6986,0.7068,0.6905,0.6905,302400.0],["1988-10-13",0.6905,0.7068,0.6905,0.7068,28800.0],["1988-10-14",0.6905,0.6986,0.6824,0.6824,528000.0],["1988-10-17",0.6824,0.6905,0.6824,0.6824,96000.0],["1988-10-18",0.6986,0.6986,0.6824,0.6824,88800.0],["1988-10-19",0.6824,0.6986,0.6824,0.6824,69600.0],["1988-10-20",0.6905,0.7068,0.6824,0.6905,688800.0],["1988-10-21",0.6905,0.7068,0.6905,0.6986,86400.0],["1988-10-24",0.6986,0.6986,0.6824,0.6986,55200.0],["1988-10-25",0.6824,0.6905,0.6743,0.6743,168000.0],["1988-10-26",0.6905,0.6905,0.6743,0.6743,160800.0],["1988-10-27",0.6824,0.6824,0.6824,0.6824,115200.0],["1988-10-28",0.6824,0.6905,0.6824,0.6905,91200.0],["1988-10-31",0.6905,0.7068,0.6824,0.7068,758400.0],["1988-11-01",0.7068,0.7068,0.6905,0.7068,120000.0],["1988-11-02",0.6905,0.7068,0.6905,0.7068,492000.0],["1988-11-03",0.6905,0.7068,0.6905,0.7068,103200.0],["1988-11-04",0.7068,0.7068,0.6905,0.7068,379200.0],["1988-11-07",0.6905,0.7068,0.6905,0.7068,547200.0],["1988-11-08",0.6905,0.7068,0.6905,0.6986,520800.0],["1988-11-09",0.6905,0.7068,0.6905,0.7068,43200.0],["1988-11-10",0.6905,0.6905,0.6824,0.6824,62400.0],["1988-11-11",0.6986,0.6986,0.6661,0.6661,468000.0],["1988-11-14",0.6661,0.6824,0.6661,0.6661,120000.0],["1988-11-15",0.6661,0.6824,0.658,0.6661,136800.0],["1988-11-16",0.6499,0.6661,0.6336,0.6499,381600.0],["1988-11-17",0.6418,0.6418,0.6255,0.6255,240000.0],["1988-11-18",0.6255,0.6418,0.6255,0.6418,208800.0],["1988-11-21",0.6418,0.6418,0.6255,0.6255,429600.0],["1988-11-22",0.6418,0.6418,0.6255,0.6255,290400.0],["1988-11-23",0.6255,0.6418,0.6255,0.6418,163200.0],["1988-11-25",0.6336,0.6418,0.6255,0.6255,28800.0],["1988-11-28",0.6255,0.6418,0.6255,0.6418,115200.0],["1988-11-29",0.6418,0.6418,0.6255,0.6418,112800.0],["1988-11-30",0.6336,0.6418,0.6336,0.6418,727200.0],["1988-12-01",0.6418,0.6418,0.6336,0.6418,204000.0],["1988-12-02",0.6418,0.6418,0.6336,0.6418,703200.0],["1988-12-05",0.6499,0.658,0.6418,0.654,782400.0],["1988-12-06",0.658,0.6661,0.6499,0.6661,384000.0],["1988-12-07",0.658,0.6661,0.658,0.658,228000.0],["1988-12-08",0.6661,0.6661,0.658,0.658,516000.0],["1988-12-09",0.6661,0.6661,0.658,0.6621,57600.0],["1988-12-12",0.658,0.6661,0.658,0.6661,307200.0],["1988-12-13",0.658,0.6661,0.6499,0.6499,76800.0],["1988-12-14",0.6661,0.6661,0.6418,0.6418,825600.0],["1988-12-15",0.6418,0.658,0.6336,0.6336,379200.0],["1988-12-16",0.6499,0.6499,0.6336,0.6499,436800.0],["1988-12-19",0.6255,0.6499,0.6255,0.6336,144000.0],["1988-12-20",0.6418,0.658,0.6418,0.6418,1144800.0],["1988-12-21",0.6418,0.6499,0.6418,0.6418,864000.0],["1988-12-22",0.6418,0.6499,0.6174,0.6336,1488000.0],["1988-12-23",0.6336,0.6336,0.6174,0.6336,67200.0],["1988-12-27",0.6336,0.6418,0.6174,0.6336,271200.0],["1988-12-28",0.6255,0.6418,0.6255,0.6418,669600.0],["1988-12-29",0.6336,0.6499,0.6336,0.6499,460800.0],["1988-12-30",0.6336,0.658,0.6255,0.658,2380800.0],["1989-01-03",0.658,0.658,0.6418,0.6418,919200.0],["1989-01-04",0.6418,0.6499,0.6336,0.6458,1255200.0],["1989-01-05",0.6499,0.658,0.6499,0.6499,2028000.0],["1989-01-06",0.6499,0.6905,0.6499,0.6905,907200.0],["1989-01-09",0.6986,0.723,0.6824,0.7027,2061600.0],["1989-01-10",0.7068,0.7068,0.6905,0.7068,580800.0],["1989-01-11",0.7068,0.7108,0.6905,0.6905,249600.0],["1989-01-12",0.7068,0.7068,0.6905,0.6905,369600.0],["1989-01-13",0.6824,0.6824,0.6661,0.6661,1442400.0],["1989-01-16",0.6661,0.6743,0.6661,0.6743,470400.0],["1989-01-17",0.6743,0.6743,0.6661,0.6743,172800.0],["1989-01-18",0.6743,0.7068,0.6743,0.6986,1696800.0],["1989-01-19",0.6986,0.723,0.6986,0.7189,2030400.0],["1989-01-20",0.723,0.7311,0.7149,0.7311,1653600.0],["1989-01-23",0.7149,0.7311,0.7149,0.723,302400.0],["1989-01-24",0.7311,0.7311,0.7149,0.7311,273600.0],["1989-01-25",0.7271,0.7393,0.7149,0.7271,381600.0],["1989-01-26",0.7149,0.7393,0.7149,0.7393,48000.0],["1989-01-27",0.723,0.7474,0.723,0.7393,499200.0],["1989-01-30",0.7311,0.7474,0.7311,0.7474,187200.0],["1989-01-31",0.7352,0.7474,0.7352,0.7393,607200.0],["1989-02-01",0.7352,0.7636,0.7352,0.7636,664800.0],["1989-02-02",0.7636,0.7718,0.7555,0.7555,412800.0],["1989-02-03",0.7555,0.7718,0.7555,0.7718,535200.0],["1989-02-06",0.7718,0.7799,0.7636,0.7718,189600.0],["1989-02-07",0.7718,0.7799,0.7718,0.7799,228000.0],["1989-02-08",0.7718,0.788,0.7636,0.7799,1173600.0],["1989-02-09",0.7636,0.7799,0.7636,0.7799,194400.0],["1989-02-10",0.7718,0.7718,0.7555,0.7636,592800.0],["1989-02-13",0.7555,0.7636,0.7514,0.7636,607200.0],["1989-02-14",0.7555,0.7636,0.7474,0.7474,247200.0],["1989-02-15",0.7636,0.7636,0.7636,0.7636,7200.0],["1989-02-16",0.7636,0.7718,0.7555,0.7718,727200.0],["1989-02-17",0.7555,0.7718,0.7555,0.7718,554400.0],["1989-02-21",0.7718,0.7718,0.7636,0.7677,280800.0],["1989-02-22",0.7636,0.7636,0.7474,0.7636,242400.0],["1989-02-23",0.7474,0.7555,0.7393,0.7393,729600.0],["1989-02-24",0.7393,0.7474,0.7393,0.7393,177600.0],["1989-02-27",0.7474,0.7636,0.7393,0.7636,837600.0],["1989-02-28",0.7555,0.7636,0.7555,0.7555,132000.0],["1989-03-01",0.7555,0.7636,0.7474,0.7474,228000.0],["1989-03-02",0.7474,0.7636,0.7474,0.7636,439200.0],["1989-03-03",0.7636,0.7636,0.7474,0.7636,45600.0],["1989-03-06",0.7474,0.7718,0.7474,0.7636,868800.0],["1989-03-07",0.7636,0.7718,0.7555,0.7555,489600.0],["1989-03-08",0.7636,0.7718,0.7555,0.7718,3088800.0],["1989-03-09",0.7636,0.7799,0.7636,0.7636,43200.0],["1989-03-10",0.7636,0.7799,0.7636,0.7636,103200.0],["1989-03-13",0.7799,0.788,0.7718,0.7718,372000.0],["1989-03-14",0.7718,0.8205,0.7718,0.8205,1197600.0],["1989-03-15",0.8042,0.8449,0.8042,0.8367,1123200.0],["1989-03-16",0.8367,0.8449,0.8367,0.8449,144000.0],["1989-03-17",0.8286,0.8367,0.8205,0.8205,177600.0],["1989-03-20",0.8205,0.8205,0.7961,0.7961,624000.0],["1989-03-21",0.8124,0.8205,0.7961,0.8124,374400.0],["1989-03-22",0.8124,0.8205,0.8042,0.8042,127200.0],["1989-03-23",0.8205,0.8205,0.8042,0.8042,295200.0],["1989-03-27",0.8042,0.8205,0.8042,0.8042,16800.0],["1989-03-28",0.8205,0.8205,0.8042,0.8205,93600.0],["1989-03-29",0.8205,0.8449,0.8083,0.8286,837600.0],["1989-03-30",0.8286,0.8286,0.8124,0.8205,748800.0],["1989-03-31",0.8286,0.8286,0.8042,0.8124,388800.0],["1989-04-03",0.8042,0.8124,0.8042,0.8124,1596000.0],["1989-04-04",0.8042,0.8124,0.8042,0.8042,525600.0],["1989-04-05",0.8042,0.8246,0.8042,0.8205,825600.0],["1989-04-06",0.8286,0.8286,0.8124,0.8205,242400.0],["1989-04-07",0.8205,0.8205,0.8124,0.8205,640800.0],["1989-04-10",0.8205,0.8205,0.8124,0.8205,86400.0],["1989-04-11",0.8124,0.8205,0.8124,0.8205,249600.0],["1989-04-12",0.8205,0.8205,0.8124,0.8205,801600.0],["1989-04-13",0.8286,0.8449,0.8205,0.8367,904800.0],["1989-04-14",0.8367,0.8611,0.8205,0.8367,1375200.0],["1989-04-17",0.853,0.853,0.8286,0.8286,2234400.0],["1989-04-18",0.8367,0.8367,0.8124,0.8205,1764000.0],["1989-04-19",0.8286,0.8327,0.8205,0.8327,696000.0],["1989-04-20",0.8367,0.8449,0.8286,0.8408,784800.0],["1989-04-21",0.8286,0.8611,0.8286,0.8367,372000.0],["1989-04-24",0.8611,0.8611,0.853,0.853,14400.0],["1989-04-25",0.8367,0.853,0.8367,0.8449,120000.0],["1989-04-26",0.853,0.8774,0.8449,0.8611,2196000.0],["1989-04-27",0.8774,0.8895,0.8611,0.8774,1380000.0],["1989-04-28",0.8774,0.9261,0.8774,0.918,2440800.0],["1989-05-01",0.918,0.9505,0.9099,0.9342,1392000.0],["1989-05-02",0.9505,0.9586,0.9424,0.9424,1648800.0],["1989-05-03",0.9424,0.9586,0.9342,0.9342,765600.0],["1989-05-04",0.9505,0.9505,0.918,0.918,444000.0],["1989-05-05",0.918,0.9424,0.918,0.9424,362400.0],["1989-05-08",0.9424,0.9424,0.9099,0.918,520800.0],["1989-05-09",0.9099,0.9261,0.9017,0.918,588000.0],["1989-05-10",0.9017,0.9017,0.9017,0.9017,172800.0],["1989-05-11",0.9099,0.918,0.9017,0.918,1708800.0],["1989-05-12",0.918,0.9261,0.9017,0.9017,667200.0],["1989-05-15",0.918,0.918,0.9017,0.9099,1922400.0],["1989-05-16",0.9099,0.9099,0.8936,0.8936,979200.0],["1989-05-17",0.8936,0.9099,0.8855,0.9017,2071200.0],["1989-05-18",0.8936,0.9099,0.8936,0.9099,496800.0],["1989-05-19",0.9099,0.9667,0.9099,0.9545,1694400.0],["1989-05-22",0.9667,0.9667,0.9505,0.9505,129600.0],["1989-05-23",0.9586,0.9586,0.9424,0.9586,2193600.0],["1989-05-24",0.9424,0.9586,0.9424,0.9586,91200.0],["1989-05-25",0.9424,0.9586,0.9261,0.9424,832800.0],["1989-05-26",0.9342,0.9505,0.9342,0.9424,1552800.0],["1989-05-30",0.9424,0.9424,0.918,0.918,609600.0],["1989-05-31",0.918,0.9342,0.918,0.9261,504000.0],["1989-06-01",0.9261,0.9342,0.918,0.9302,1034400.0],["1989-06-02",0.9342,0.9586,0.9261,0.9424,1221600.0],["1989-06-05",0.9424,0.9586,0.9424,0.9424,540000.0],["1989-06-06",0.9586,0.9586,0.9342,0.9342,712800.0],["1989-06-07",0.9424,0.9505,0.9342,0.9505,96000.0],["1989-06-08",0.9505,0.9505,0.9342,0.9505,348000.0],["1989-06-09",0.9505,0.9505,0.9424,0.9505,343200.0],["1989-06-12",0.9424,0.9586,0.9424,0.9545,969600.0],["1989-06-13",0.9586,0.9586,0.9505,0.9505,1624800.0],["1989-06-14",0.9505,0.9586,0.9505,0.9505,196800.0],["1989-06-15",0.9505,0.9586,0.9424,0.9505,484800.0],["1989-06-16",0.9505,0.9505,0.9342,0.9342,628800.0],["1989-06-19",0.9342,0.9342,0.918,0.9261,1363200.0],["1989-06-20",0.9261,0.9627,0.9017,0.9261,496000.0],["1989-06-21",0.9261,0.9261,0.8774,0.8774,364800.0],["1989-06-22",0.9017,0.9017,0.8652,0.8652,760000.0],["1989-06-23",0.8774,0.9017,0.7799,0.8286,2620800.0],["1989-06-26",0.8408,0.8895,0.8286,0.8895,1166400.0],["1989-06-27",0.8895,0.9078,0.8652,0.8774,681600.0],["1989-06-28",0.8774,0.8895,0.853,0.8774,294400.0],["1989-06-29",0.8774,0.8774,0.853,0.853,153600.0],["1989-06-30",0.8652,0.8652,0.8408,0.8652,1220800.0],["1989-07-03",0.8652,0.8652,0.853,0.8652,1939200.0],["1989-07-05",0.8652,0.8652,0.853,0.8652,81600.0],["1989-07-06",0.8652,0.8895,0.853,0.853,404800.0],["1989-07-07",0.853,0.8895,0.853,0.8652,156800.0],["1989-07-10",0.8652,0.8895,0.8652,0.8774,937600.0],["1989-07-11",0.8774,0.9017,0.8652,0.9017,608000.0],["1989-07-12",0.9017,0.9261,0.8774,0.9261,1044800.0],["1989-07-13",0.9261,0.9383,0.9139,0.9261,660800.0],["1989-07-14",0.9627,0.9627,0.9017,0.9261,750400.0],["1989-07-17",0.9261,0.9627,0.9017,0.9627,449600.0],["1989-07-18",0.9627,0.987,0.9383,0.987,558400.0],["1989-07-19",0.987,0.9992,0.9748,0.987,878400.0],["1989-07-20",0.987,0.9931,0.9748,0.9931,1356800.0],["1989-07-21",0.987,0.987,0.9627,0.9627,768000.0],["1989-07-24",0.987,0.987,0.9627,0.9748,692800.0],["1989-07-25",0.987,0.987,0.9748,0.9748,464000.0],["1989-07-26",0.987,0.987,0.9748,0.9748,264000.0],["1989-07-27",0.9748,0.987,0.9748,0.987,452800.0],["1989-07-28",0.987,0.987,0.9748,0.9748,526400.0],["1989-07-31",0.987,0.987,0.9627,0.987,1044800.0],["1989-08-01",0.987,0.987,0.9748,0.9748,686400.0],["1989-08-02",0.9748,0.987,0.9748,0.987,539200.0],["1989-08-03",0.9688,0.987,0.9261,0.9566,884800.0],["1989-08-04",0.9627,0.9627,0.9383,0.9627,456000.0],["1989-08-07",0.9505,0.9627,0.9505,0.9627,116800.0],["1989-08-08",0.9627,0.9627,0.9505,0.9627,571200.0],["1989-08-09",0.9627,0.9627,0.9505,0.9627,577600.0],["1989-08-10",0.9627,0.987,0.9505,0.987,1672000.0],["1989-08-11",0.987,0.987,0.9748,0.987,1467200.0],["1989-08-14",0.987,0.987,0.9748,0.9748,132800.0],["1989-08-15",0.987,0.987,0.9748,0.9748,3579200.0],["1989-08-16",0.987,0.987,0.9748,0.987,236800.0],["1989-08-17",0.987,0.987,0.9748,0.9748,480000.0],["1989-08-18",0.987,0.987,0.9627,0.987,432000.0],["1989-08-21",0.987,0.987,0.9139,0.9505,1419200.0],["1989-08-22",0.9505,0.9505,0.9261,0.9383,310400.0],["1989-08-23",0.9383,0.9383,0.9261,0.9322,555200.0],["1989-08-24",0.9383,0.9383,0.9139,0.9383,1088000.0],["1989-08-25",0.9383,0.9383,0.9261,0.9261,398400.0],["1989-08-28",0.9383,0.9383,0.9139,0.9261,302400.0],["1989-08-29",0.9139,0.9383,0.9139,0.9139,595200.0],["1989-08-30",0.9261,0.9261,0.9017,0.9261,124800.0],["1989-08-31",0.9261,0.9261,0.9017,0.9261,396800.0],["1989-09-01",0.9261,0.9261,0.9139,0.9261,558400.0],["1989-09-05",0.9261,0.9261,0.9139,0.9261,225600.0],["1989-09-06",0.9261,0.9261,0.8774,0.9017,617600.0],["1989-09-07",0.9017,0.9139,0.8895,0.8895,3936000.0],["1989-09-08",0.9017,0.9017,0.8774,0.9017,268800.0],["1989-09-11",0.9017,0.9017,0.8774,0.8895,420800.0],["1989-09-12",0.8895,0.9017,0.8774,0.8895,340800.0],["1989-09-13",0.8774,0.9261,0.8774,0.92,1180800.0],["1989-09-14",0.9261,0.9383,0.9017,0.9383,2844800.0],["1989-09-15",0.9383,0.9383,0.8895,0.8895,747200.0],["1989-09-18",0.8895,0.9139,0.8895,0.9139,344000.0],["1989-09-19",0.9017,0.9139,0.9017,0.9139,683200.0],["1989-09-20",0.9139,0.9139,0.8774,0.8774,443200.0],["1989-09-21",0.9017,0.9017,0.8652,0.8652,1064000.0],["1989-09-22",0.8774,0.8774,0.853,0.8774,412800.0],["1989-09-25",0.8774,0.8774,0.8652,0.8774,198400.0],["1989-09-26",0.8774,0.8774,0.853,0.8774,494400.0],["1989-09-27",0.8713,0.8774,0.853,0.8774,785600.0],["1989-09-28",0.8895,0.9139,0.8652,0.8895,603200.0],["1989-09-29",0.9139,0.9383,0.9017,0.9139,1336000.0],["1989-10-02",0.9261,0.9383,0.9139,0.9261,569600.0],["1989-10-03",0.9383,0.9505,0.9139,0.9383,2680000.0],["1989-10-04",0.9505,0.9748,0.9383,0.9688,1366400.0],["1989-10-05",0.9627,1.048,0.9505,1.0358,2200000.0],["1989-10-06",1.0358,1.0723,1.0114,1.0236,1025600.0],["1989-10-09",1.0236,1.0358,0.987,1.0114,465600.0],["1989-10-10",1.0236,1.0236,0.987,1.0114,777600.0],["1989-10-11",0.987,1.0114,0.9627,0.987,558400.0],["1989-10-12",0.9992,0.9992,0.9748,0.987,428800.0],["1989-10-13",0.9748,0.987,0.9383,0.9383,385600.0],["1989-10-16",0.9139,0.9383,0.8895,0.9139,1089600.0],["1989-10-17",0.9261,0.9261,0.9017,0.9261,1126400.0],["1989-10-18",0.9261,0.9748,0.9139,0.9748,1060800.0],["1989-10-19",0.9748,0.987,0.9627,0.987,2094400.0],["1989-10-20",0.9748,0.9992,0.9748,0.9931,392000.0],["1989-10-23",0.9992,1.0236,0.9748,1.0114,536000.0],["1989-10-24",0.987,1.0114,0.9748,0.987,454400.0],["1989-10-25",1.0114,1.0114,0.987,1.0114,192000.0],["1989-10-26",0.987,1.0236,0.9748,1.0236,779200.0],["1989-10-27",0.9992,1.0236,0.9748,0.987,908800.0],["1989-10-30",0.987,1.0114,0.9748,0.9748,939200.0],["1989-10-31",0.987,0.9992,0.9748,0.9992,648000.0],["1989-11-01",0.9748,0.987,0.9627,0.9627,177600.0],["1989-11-02",0.987,0.987,0.9505,0.9627,107200.0],["1989-11-03",0.9627,0.9748,0.9505,0.9505,132800.0],["1989-11-06",0.9748,0.9748,0.9505,0.9627,256000.0],["1989-11-07",0.9505,0.9748,0.9383,0.9748,1209600.0],["1989-11-08",0.9505,0.9748,0.9505,0.9505,556800.0],["1989-11-09",0.9748,0.9748,0.9505,0.9627,1787200.0],["1989-11-10",0.9627,0.9748,0.9505,0.9748,828800.0],["1989-11-13",0.9748,0.9748,0.9627,0.9688,507200.0],["1989-11-14",0.9627,0.9748,0.9505,0.9505,214400.0],["1989-11-15",0.9748,0.9748,0.9383,0.9505,409600.0],["1989-11-16",0.9627,0.9992,0.9505,0.9992,1393600.0],["1989-11-17",0.987,0.9992,0.9748,0.9992,396800.0],["1989-11-20",0.9992,0.9992,0.9809,0.9992,227200.0],["1989-11-21",0.9992,0.9992,0.9627,0.9748,1016000.0],["1989-11-22",0.9627,0.9748,0.9627,0.9748,385600.0],["1989-11-24",0.9748,0.987,0.9627,0.987,196800.0],["1989-11-27",0.9627,0.987,0.9627,0.9627,110400.0],["1989-11-28",0.987,1.0114,0.9748,1.0114,307200.0],["1989-11-29",1.0114,1.048,0.987,1.0175,627200.0],["1989-11-30",1.0114,1.0723,1.0114,1.048,1110400.0],["1989-12-01",1.0723,1.0845,1.048,1.0601,1126400.0],["1989-12-04",1.0723,1.0845,1.048,1.0845,507200.0],["1989-12-05",1.0845,1.0845,1.0601,1.0845,792000.0],["1989-12-06",1.0845,1.0845,1.0723,1.0845,254400.0],["1989-12-07",1.0723,1.0967,1.0723,1.0723,377600.0],["1989-12-08",1.0967,1.1089,1.0723,1.1089,840000.0],["1989-12-11",1.1211,1.2186,1.1089,1.2003,3984000.0],["1989-12-12",1.1942,1.2064,1.1333,1.1576,912000.0],["1989-12-13",1.1576,1.182,1.1454,1.1576,491200.0],["1989-12-14",1.1333,1.1576,1.1089,1.1089,662400.0],["1989-12-15",1.1333,1.1333,1.0723,1.1089,4526400.0],["1989-12-18",1.0967,1.1089,0.9992,1.0358,2313600.0],["1989-12-19",1.0358,1.048,1.0114,1.048,1825600.0],["1989-12-20",1.0236,1.0906,1.0236,1.0906,1331200.0],["1989-12-21",1.0967,1.0967,1.0723,1.0845,646400.0],["1989-12-22",1.0845,1.1333,1.0845,1.1333,617600.0],["1989-12-26",1.1211,1.1698,1.1211,1.1576,427200.0],["1989-12-27",1.1576,1.1759,1.1333,1.1698,828800.0],["1989-12-28",1.1698,1.1942,1.1576,1.1576,604800.0],["1989-12-29",1.1698,1.2064,1.1576,1.2064,694400.0],["1990-01-02",1.2064,1.2186,1.182,1.2064,587200.0],["1990-01-03",1.2186,1.2673,1.1942,1.2429,2425600.0],["1990-01-04",1.2673,1.2673,1.2429,1.2429,1155200.0],["1990-01-05",1.2429,1.2551,1.2429,1.2551,1830400.0],["1990-01-08",1.2429,1.2795,1.2429,1.2795,667200.0],["1990-01-09",1.2551,1.3039,1.2551,1.2795,851200.0],["1990-01-10",1.2673,1.2917,1.2673,1.2673,700800.0],["1990-01-11",1.2673,1.3039,1.2673,1.2856,688000.0],["1990-01-12",1.2795,1.2795,1.2307,1.2307,3609600.0],["1990-01-15",1.2307,1.2551,1.182,1.182,894400.0],["1990-01-16",1.182,1.182,1.1333,1.182,529600.0],["1990-01-17",1.182,1.2186,1.1637,1.182,734400.0],["1990-01-18",1.1576,1.1942,1.1576,1.1942,286400.0],["1990-01-19",1.1942,1.1942,1.1698,1.1942,371200.0],["1990-01-22",1.1942,1.1942,1.182,1.1942,516800.0],["1990-01-23",1.182,1.1942,1.0845,1.115,3032000.0],["1990-01-24",1.0723,1.0845,1.0236,1.048,2419200.0],["1990-01-25",1.0723,1.0723,0.9748,0.987,2369600.0],["1990-01-26",0.987,1.0358,0.9748,1.0358,2244800.0],["1990-01-29",1.0358,1.0723,1.0358,1.048,464000.0],["1990-01-30",1.0358,1.0601,1.0175,1.0358,750400.0],["1990-01-31",1.0114,1.0601,1.0114,1.0601,436800.0],["1990-02-01",1.0601,1.0723,1.048,1.0601,646400.0],["1990-02-02",1.0723,1.1211,1.048,1.0967,646400.0],["1990-02-05",1.1211,1.1211,1.0967,1.1211,406400.0],["1990-02-06",1.1211,1.1211,1.0723,1.1089,401600.0],["1990-02-07",1.0967,1.1089,1.0845,1.1028,291200.0],["1990-02-08",1.1089,1.1454,1.0967,1.1089,568000.0],["1990-02-09",1.1089,1.1333,1.0967,1.1089,1318400.0],["1990-02-12",1.1089,1.1089,1.0723,1.0723,459200.0],["1990-02-13",1.0723,1.0906,1.048,1.0723,756800.0],["1990-02-14",1.0723,1.0723,1.0358,1.0601,72000.0],["1990-02-15",1.0601,1.0601,1.0358,1.0601,488000.0],["1990-02-16",1.048,1.0723,1.0236,1.0236,644800.0],["1990-02-20",1.0358,1.0358,0.987,1.0114,1028800.0],["1990-02-21",1.0175,1.0236,0.987,0.9992,1636800.0],["1990-02-22",0.987,1.0053,0.9748,0.987,1656000.0],["1990-02-23",0.987,0.987,0.9505,0.9505,1716800.0],["1990-02-26",0.9627,0.9748,0.9383,0.9383,1062400.0],["1990-02-27",0.9627,0.9627,0.9383,0.9627,649600.0],["1990-02-28",0.9627,0.9992,0.9627,0.9992,2920000.0],["1990-03-01",0.9992,1.0967,0.9931,1.0601,1251200.0],["1990-03-02",1.0967,1.0967,1.0723,1.0845,307200.0],["1990-03-05",1.0845,1.1089,1.0723,1.1089,750400.0],["1990-03-06",1.1089,1.1333,1.0967,1.1211,785600.0],["1990-03-07",1.1333,1.1942,1.1211,1.1698,747200.0],["1990-03-08",1.1942,1.1942,1.1576,1.1698,984000.0],["1990-03-09",1.1942,1.1942,1.1576,1.182,574400.0],["1990-03-12",1.1698,1.2064,1.1698,1.2064,1108800.0],["1990-03-13",1.2064,1.2307,1.182,1.2064,548800.0],["1990-03-14",1.2064,1.2307,1.2064,1.2186,1467200.0],["1990-03-15",1.2307,1.2307,1.182,1.1942,435200.0],["1990-03-16",1.182,1.2064,1.182,1.182,179200.0],["1990-03-19",1.1942,1.1942,1.1576,1.1698,1686400.0],["1990-03-20",1.1698,1.182,1.1576,1.182,203200.0],["1990-03-21",1.1576,1.182,1.1454,1.1698,200000.0],["1990-03-22",1.1698,1.1698,1.0845,1.1211,1145600.0],["1990-03-23",1.1089,1.1333,1.0967,1.1333,324800.0],["1990-03-26",1.1333,1.1576,1.1211,1.1576,464000.0],["1990-03-27",1.1333,1.1576,1.1211,1.1576,531200.0],["1990-03-28",1.1576,1.1576,1.1333,1.1576,70400.0],["1990-03-29",1.1576,1.1576,1.1333,1.1576,35200.0],["1990-03-30",1.1333,1.1698,1.1333,1.1454,273600.0],["1990-04-02",1.1454,1.1698,1.1333,1.1698,2817600.0],["1990-04-03",1.182,1.1942,1.1576,1.1942,2896000.0],["1990-04-04",1.1942,1.1942,1.1576,1.1759,238400.0],["1990-04-05",1.182,1.182,1.1576,1.182,200000.0],["1990-04-06",1.1576,1.182,1.1576,1.182,52800.0],["1990-04-09",1.182,1.1942,1.1576,1.1881,248000.0],["1990-04-10",1.1942,1.2064,1.1698,1.1698,227200.0],["1990-04-11",1.1698,1.2186,1.1698,1.2186,662400.0],["1990-04-12",1.2186,1.2186,1.1942,1.2186,1566400.0],["1990-04-16",1.2307,1.2307,1.2064,1.2307,564800.0],["1990-04-17",1.2307,1.2307,1.2064,1.2247,1112000.0],["1990-04-18",1.2307,1.2307,1.2064,1.2186,1390400.0],["1990-04-19",1.2307,1.2307,1.2064,1.2064,190400.0],["1990-04-20",1.2307,1.2307,1.182,1.182,512000.0],["1990-04-23",1.1698,1.2064,1.1576,1.1576,193600.0],["1990-04-24",1.1698,1.182,1.1576,1.182,108800.0],["1990-04-25",1.182,1.182,1.1576,1.182,64000.0],["1990-04-26",1.182,1.182,1.1333,1.1454,516800.0],["1990-04-27",1.1576,1.1576,1.1089,1.1454,403200.0],["1990-04-30",1.1454,1.182,1.1089,1.1698,1200000.0],["1990-05-01",1.182,1.1942,1.1576,1.182,436800.0],["1990-05-02",1.1942,1.2064,1.1698,1.1942,412800.0],["1990-05-03",1.2186,1.2307,1.2064,1.2307,401600.0],["1990-05-04",1.2307,1.2368,1.2064,1.2307,1068800.0],["1990-05-07",1.2307,1.2673,1.2064,1.2551,1235200.0],["1990-05-08",1.2551,1.3282,1.2429,1.3039,2513600.0],["1990-05-09",1.3039,1.3282,1.2795,1.3039,550400.0],["1990-05-10",1.3039,1.3282,1.2917,1.316,1385600.0],["1990-05-11",1.3282,1.3282,1.3039,1.316,1011200.0],["1990-05-14",1.316,1.3404,1.316,1.3343,2264000.0],["1990-05-15",1.3404,1.3404,1.3039,1.3404,940800.0],["1990-05-16",1.3282,1.3282,1.2917,1.3039,707200.0],["1990-05-17",1.316,1.316,1.2795,1.3039,899200.0],["1990-05-18",1.3039,1.3039,1.2551,1.2917,590400.0],["1990-05-21",1.2551,1.3221,1.2551,1.3039,1268800.0],["1990-05-22",1.3039,1.3526,1.3039,1.3282,675200.0],["1990-05-23",1.3526,1.3526,1.316,1.3526,171200.0],["1990-05-24",1.3282,1.3526,1.3282,1.3282,481600.0],["1990-05-25",1.3404,1.3404,1.3039,1.316,497600.0],["1990-05-29",1.3282,1.3404,1.3039,1.3404,177600.0],["1990-05-30",1.316,1.3404,1.3039,1.316,1008000.0],["1990-05-31",1.316,1.3282,1.3039,1.3039,316800.0],["1990-06-01",1.3039,1.3404,1.3039,1.3039,260800.0],["1990-06-04",1.316,1.3404,1.3039,1.316,161600.0],["1990-06-05",1.3282,1.3404,1.3039,1.316,632000.0],["1990-06-06",1.3039,1.3282,1.3039,1.316,361600.0],["1990-06-07",1.3039,1.3282,1.2429,1.2795,624000.0],["1990-06-08",1.2795,1.2795,1.2429,1.2673,1291200.0],["1990-06-11",1.2795,1.2917,1.2551,1.2856,716800.0],["1990-06-12",1.2917,1.3282,1.2795,1.3282,857600.0],["1990-06-13",1.3039,1.3282,1.2917,1.3282,260800.0],["1990-06-14",1.3039,1.3282,1.3039,1.3039,342400.0],["1990-06-15",1.3282,1.3282,1.3039,1.3282,412800.0],["1990-06-18",1.3282,1.3282,1.2917,1.316,235200.0],["1990-06-19",1.2917,1.316,1.2917,1.316,571200.0],["1990-06-20",1.316,1.316,1.2917,1.316,131200.0],["1990-06-21",1.316,1.3282,1.2917,1.316,342400.0],["1990-06-22",1.3282,1.3282,1.3039,1.3039,329600.0],["1990-06-25",1.316,1.316,1.2917,1.316,211200.0],["1990-06-26",1.316,1.3282,1.3039,1.3282,201600.0],["1990-06-27",1.3039,1.3282,1.3039,1.316,401600.0],["1990-06-28",1.3282,1.3648,1.316,1.3648,1137600.0],["1990-06-29",1.3648,1.3892,1.3526,1.3648,464000.0],["1990-07-02",1.4013,1.4013,1.3648,1.3892,360000.0],["1990-07-03",1.4013,1.4013,1.3648,1.4013,252800.0],["1990-07-05",1.4013,1.4379,1.3648,1.4074,702400.0],["1990-07-06",1.4135,1.4379,1.4013,1.4318,1544000.0],["1990-07-09",1.4379,1.4623,1.4257,1.4623,883200.0],["1990-07-10",1.4257,1.4745,1.4257,1.4745,689600.0],["1990-07-11",1.4379,1.4866,1.4257,1.4866,787200.0],["1990-07-12",1.4623,1.4988,1.4623,1.4866,1035200.0],["1990-07-13",1.4866,1.4866,1.4501,1.4501,891200.0],["1990-07-16",1.4501,1.4745,1.4257,1.4257,486400.0],["1990-07-17",1.4623,1.4623,1.3526,1.3648,1556800.0],["1990-07-18",1.3648,1.3892,1.3404,1.3648,1680000.0],["1990-07-19",1.3526,1.3648,1.316,1.3526,811200.0],["1990-07-20",1.3648,1.4257,1.3648,1.4135,1124800.0],["1990-07-23",1.3892,1.4135,1.3648,1.3648,928000.0],["1990-07-24",1.3648,1.377,1.3282,1.3343,897600.0],["1990-07-25",1.3526,1.3648,1.316,1.3648,1952000.0],["1990-07-26",1.3648,1.3648,1.3282,1.3404,334400.0],["1990-07-27",1.3526,1.3526,1.3404,1.3526,296000.0],["1990-07-30",1.316,1.3404,1.2551,1.3039,1252800.0],["1990-07-31",1.3039,1.316,1.2795,1.2795,580800.0],["1990-08-01",1.3039,1.3039,1.2551,1.2795,860800.0],["1990-08-02",1.2429,1.2673,1.2064,1.2429,1092800.0],["1990-08-03",1.2429,1.2429,1.1698,1.2064,1129600.0],["1990-08-06",1.1698,1.1942,1.0967,1.1028,1843200.0],["1990-08-07",1.1028,1.2186,1.1028,1.2186,1814400.0],["1990-08-08",1.2186,1.2917,1.2064,1.2673,1641600.0],["1990-08-09",1.2673,1.2917,1.2429,1.2673,411200.0],["1990-08-10",1.2795,1.2795,1.2429,1.2551,244800.0],["1990-08-13",1.2551,1.316,1.2429,1.3039,492800.0],["1990-08-14",1.3282,1.3404,1.3039,1.3039,696000.0],["1990-08-15",1.316,1.3404,1.316,1.3404,304000.0],["1990-08-16",1.3282,1.3648,1.3039,1.316,710400.0],["1990-08-17",1.2673,1.2917,1.2429,1.2795,652800.0],["1990-08-20",1.2673,1.2795,1.2429,1.2551,496000.0],["1990-08-21",1.2429,1.2429,1.1576,1.182,672000.0],["1990-08-22",1.182,1.1942,1.1576,1.182,588800.0],["1990-08-23",1.1576,1.1576,1.0906,1.1211,1689600.0],["1990-08-24",1.1211,1.1576,1.0967,1.1333,1128000.0],["1990-08-27",1.1698,1.182,1.1454,1.182,1097600.0],["1990-08-28",1.182,1.1942,1.1576,1.182,926400.0],["1990-08-29",1.1637,1.1942,1.1454,1.182,784000.0],["1990-08-30",1.1698,1.2186,1.1698,1.182,436800.0],["1990-08-31",1.182,1.2551,1.182,1.2307,1150400.0],["1990-09-04",1.2551,1.2795,1.2307,1.2673,923200.0],["1990-09-05",1.2673,1.2795,1.2551,1.2673,1299200.0],["1990-09-06",1.2673,1.2795,1.2551,1.2551,433600.0],["1990-09-07",1.2551,1.2795,1.2551,1.2795,745600.0],["1990-09-10",1.2795,1.2917,1.2673,1.2856,248000.0],["1990-09-11",1.2856,1.3039,1.2673,1.3039,1116800.0],["1990-09-12",1.316,1.316,1.2917,1.316,331200.0],["1990-09-13",1.3039,1.316,1.2917,1.2917,337600.0],["1990-09-14",1.3039,1.3039,1.2917,1.3039,670400.0],["1990-09-17",1.2917,1.316,1.2917,1.316,273600.0],["1990-09-18",1.316,1.316,1.2917,1.3039,833600.0],["1990-09-19",1.3039,1.316,1.2917,1.3039,800000.0],["1990-09-20",1.2917,1.3039,1.2673,1.2795,532800.0],["1990-09-21",1.2673,1.2917,1.2673,1.2673,467200.0],["1990-09-24",1.2917,1.2917,1.2368,1.2429,838400.0],["1990-09-25",1.2429,1.2795,1.2429,1.2673,1176000.0],["1990-09-26",1.2673,1.2917,1.2673,1.2917,422400.0],["1990-09-27",1.2917,1.3039,1.2429,1.2429,1708800.0],["1990-09-28",1.2429,1.2551,1.182,1.1942,1593600.0],["1990-10-01",1.2125,1.2125,1.1454,1.182,1422400.0],["1990-10-02",1.182,1.1942,1.1698,1.182,953600.0],["1990-10-03",1.1942,1.2064,1.182,1.182,1588800.0],["1990-10-04",1.182,1.2795,1.182,1.2429,1100800.0],["1990-10-05",1.2307,1.2673,1.2186,1.2307,1118400.0],["1990-10-08",1.2673,1.2734,1.2186,1.2307,427200.0],["1990-10-09",1.2307,1.2307,1.1881,1.1942,800000.0],["1990-10-10",1.1942,1.1942,1.1454,1.1515,1702400.0],["1990-10-11",1.182,1.1942,1.0967,1.1211,1011200.0],["1990-10-12",1.1454,1.1454,1.0967,1.0967,513600.0],["1990-10-15",1.1089,1.1211,1.0601,1.0906,1094400.0],["1990-10-16",1.0967,1.1211,1.0845,1.1211,624000.0],["1990-10-17",1.1211,1.1333,1.0967,1.1272,2060800.0],["1990-10-18",1.1089,1.1454,1.1089,1.1333,1828800.0],["1990-10-19",1.1333,1.1698,1.1333,1.1698,611200.0],["1990-10-22",1.1698,1.2186,1.1576,1.2186,635200.0],["1990-10-23",1.2186,1.2186,1.182,1.2186,163200.0],["1990-10-24",1.1942,1.2186,1.1942,1.2186,104000.0],["1990-10-25",1.2307,1.2307,1.2064,1.2064,150400.0],["1990-10-26",1.2307,1.2307,1.2064,1.2064,89600.0],["1990-10-29",1.2307,1.2551,1.2064,1.2429,481600.0],["1990-10-30",1.2429,1.2429,1.2186,1.2247,1086400.0],["1990-10-31",1.2429,1.2429,1.2064,1.2064,769600.0],["1990-11-01",1.2003,1.2003,1.1576,1.1698,944000.0],["1990-11-02",1.182,1.182,1.1576,1.1698,432000.0],["1990-11-05",1.1698,1.182,1.1454,1.1698,441600.0],["1990-11-06",1.182,1.182,1.1576,1.182,64000.0],["1990-11-07",1.1576,1.182,1.1576,1.1698,1281600.0],["1990-11-08",1.182,1.182,1.1454,1.1576,337600.0],["1990-11-09",1.1698,1.182,1.1576,1.1576,176000.0],["1990-11-12",1.182,1.2064,1.1698,1.2064,1611200.0],["1990-11-13",1.2307,1.2673,1.1942,1.2673,739200.0],["1990-11-14",1.2673,1.3282,1.2673,1.316,2054400.0],["1990-11-15",1.316,1.3282,1.3039,1.316,704000.0],["1990-11-16",1.3039,1.3282,1.2795,1.3039,225600.0],["1990-11-19",1.3039,1.3039,1.2795,1.2917,435200.0],["1990-11-20",1.2795,1.3039,1.2673,1.2917,945600.0],["1990-11-21",1.2795,1.2917,1.2551,1.2551,232000.0],["1990-11-23",1.2795,1.2795,1.2551,1.2673,156800.0],["1990-11-26",1.2429,1.2673,1.2429,1.249,630400.0],["1990-11-27",1.2673,1.3282,1.2551,1.3282,1384000.0],["1990-11-28",1.3039,1.377,1.3039,1.3526,1088000.0],["1990-11-29",1.3648,1.377,1.3404,1.3648,668800.0],["1990-11-30",1.3526,1.4866,1.3526,1.4501,3124800.0],["1990-12-03",1.4501,1.4745,1.4379,1.4501,2729600.0],["1990-12-04",1.4623,1.4623,1.4013,1.4379,3214400.0],["1990-12-05",1.4135,1.444,1.4135,1.4257,1171200.0],["1990-12-06",1.4501,1.4745,1.4257,1.4318,1846400.0],["1990-12-07",1.4257,1.4745,1.4257,1.4379,1275200.0],["1990-12-10",1.4623,1.4623,1.4257,1.4623,795200.0],["1990-12-11",1.4379,1.4745,1.4379,1.4623,1396800.0],["1990-12-12",1.4623,1.4866,1.4501,1.4623,568000.0],["1990-12-13",1.4623,1.4988,1.4623,1.4745,1364800.0],["1990-12-14",1.4866,1.511,1.4866,1.4866,1830400.0],["1990-12-17",1.4988,1.4988,1.4501,1.4684,1086400.0],["1990-12-18",1.4501,1.4866,1.4501,1.4866,280000.0],["1990-12-19",1.4623,1.511,1.4623,1.4866,1272000.0],["1990-12-20",1.4745,1.5719,1.4745,1.5476,2288000.0],["1990-12-21",1.5719,1.6451,1.5598,1.578,4171200.0],["1990-12-24",1.5719,1.5841,1.5476,1.5476,726400.0],["1990-12-26",1.5354,1.5719,1.5232,1.5232,438400.0],["1990-12-27",1.5232,1.5476,1.4866,1.4866,665600.0],["1990-12-28",1.4988,1.4988,1.4379,1.4988,2332800.0],["1990-12-31",1.511,1.5232,1.4745,1.5232,420800.0],["1991-01-02",1.511,1.5232,1.4623,1.4623,684800.0],["1991-01-03",1.4623,1.4623,1.4013,1.4013,2140800.0],["1991-01-04",1.4013,1.4013,1.3648,1.3892,3345600.0],["1991-01-07",1.3648,1.3892,1.3404,1.377,3086400.0],["1991-01-08",1.3648,1.3892,1.3648,1.3892,1126400.0],["1991-01-09",1.4135,1.4257,1.3892,1.4013,1174400.0],["1991-01-10",1.4013,1.4623,1.4013,1.4623,1020800.0],["1991-01-11",1.4501,1.4927,1.4501,1.4623,1667200.0],["1991-01-14",1.4379,1.4745,1.4379,1.4501,603200.0],["1991-01-15",1.4745,1.4745,1.4501,1.4501,430400.0],["1991-01-16",1.4501,1.4745,1.4501,1.4501,2401600.0],["1991-01-17",1.5598,1.5963,1.5354,1.5476,1779200.0],["1991-01-18",1.5232,1.5841,1.5232,1.5598,1052800.0],["1991-01-21",1.5598,1.5841,1.5476,1.5476,620800.0],["1991-01-22",1.5841,1.5841,1.5476,1.5476,209600.0],["1991-01-23",1.5476,1.6207,1.5476,1.5963,1108800.0],["1991-01-24",1.5963,1.7304,1.5963,1.706,2731200.0],["1991-01-25",1.706,1.7304,1.6938,1.6938,1320000.0],["1991-01-28",1.6694,1.6938,1.6694,1.6816,1480000.0],["1991-01-29",1.6938,1.7304,1.6572,1.7304,3827200.0],["1991-01-30",1.7182,1.7791,1.706,1.7669,1920000.0],["1991-01-31",1.7547,1.8522,1.7547,1.8278,1931200.0],["1991-02-01",1.8278,1.8522,1.7791,1.7791,1625600.0],["1991-02-04",1.7913,1.8035,1.7669,1.8035,1449600.0],["1991-02-05",1.7791,1.8157,1.7791,1.8157,2086400.0],["1991-02-06",1.7913,1.8157,1.7791,1.8035,1200000.0],["1991-02-07",1.7913,1.8278,1.7791,1.8035,1052800.0],["1991-02-08",1.8035,1.8157,1.7791,1.8157,2163200.0],["1991-02-11",1.8035,1.8644,1.8035,1.8644,1449600.0],["1991-02-12",1.84,1.9009,1.84,1.8766,1161600.0],["1991-02-13",1.8766,1.9253,1.8766,1.9009,1484800.0],["1991-02-14",1.9375,1.9741,1.9253,1.9253,1740800.0],["1991-02-15",1.9375,1.9497,1.9253,1.9375,1100800.0],["1991-02-19",1.9375,1.9741,1.9253,1.9375,2926400.0],["1991-02-20",1.9375,1.9497,1.84,1.8644,1840000.0],["1991-02-21",1.8522,1.8766,1.7182,1.7791,2614400.0],["1991-02-22",1.7425,1.8035,1.7425,1.7425,2286400.0],["1991-02-25",1.7913,1.8278,1.7547,1.8035,1283200.0],["1991-02-26",1.7913,1.84,1.7913,1.8278,475200.0],["1991-02-27",1.8278,1.8644,1.8278,1.8644,1241600.0],["1991-02-28",1.8644,1.8766,1.84,1.8766,803200.0],["1991-03-01",1.84,1.9253,1.84,1.907,758400.0],["1991-03-04",1.9375,1.9375,1.9009,1.9253,451200.0],["1991-03-05",1.9253,1.9619,1.9009,1.9497,420800.0],["1991-03-06",1.9253,1.9619,1.9253,1.9253,448000.0],["1991-03-07",1.9009,1.9497,1.9009,1.9497,249600.0],["1991-03-08",1.9253,1.9619,1.9253,1.9314,824000.0],["1991-03-11",1.9253,1.9497,1.9131,1.9375,584000.0],["1991-03-12",1.9009,1.9375,1.9009,1.9131,852800.0],["1991-03-13",1.9009,1.9131,1.8522,1.8705,2361600.0],["1991-03-14",1.8888,1.9009,1.8644,1.8888,721600.0],["1991-03-15",1.8888,1.8888,1.84,1.84,566400.0],["1991-03-18",1.84,1.8644,1.7913,1.8035,1115200.0],["1991-03-19",1.8157,1.8157,1.7791,1.8157,345600.0],["1991-03-20",1.7791,1.8522,1.7791,1.84,707200.0],["1991-03-21",1.8644,1.8644,1.84,1.84,212800.0],["1991-03-22",1.8644,1.8644,1.8278,1.8522,409600.0],["1991-03-25",1.8644,1.8644,1.8278,1.8644,337600.0],["1991-03-26",1.8644,1.9131,1.8522,1.8888,680000.0],["1991-03-27",1.9131,1.9619,1.8888,1.9375,758400.0],["1991-03-28",1.9497,2.0106,1.9375,1.9862,1728000.0],["1991-04-01",1.9497,1.9862,1.9375,1.9862,1001600.0],["1991-04-02",1.9984,2.0228,1.9741,1.9984,1529600.0],["1991-04-03",2.0228,2.1081,2.0106,2.0959,1996800.0],["1991-04-04",2.1081,2.2056,2.0837,2.1812,1806400.0],["1991-04-05",2.169,2.1934,2.1447,2.1934,2465600.0],["1991-04-08",2.169,2.2178,2.1447,2.2178,1956800.0],["1991-04-09",2.2178,2.3518,2.1934,2.2665,3355200.0],["1991-04-10",2.2665,2.2909,2.169,2.169,3283200.0],["1991-04-11",2.1934,2.2117,2.1325,2.1568,2272000.0],["1991-04-12",2.169,2.2056,2.169,2.2056,1112000.0],["1991-04-15",2.2056,2.2056,2.1812,2.2056,217600.0],["1991-04-16",2.2056,2.2604,2.1812,2.2543,1232000.0],["1991-04-17",2.2665,2.4127,2.23,2.3762,2828800.0],["1991-04-18",2.364,2.3762,2.3396,2.3396,968000.0],["1991-04-19",2.3396,2.3518,2.3031,2.3153,1339200.0],["1991-04-22",2.3396,2.3396,2.1812,2.2117,2936000.0],["1991-04-23",2.1934,2.3031,2.1934,2.23,3374400.0],["1991-04-24",2.23,2.23,2.1934,2.2056,1734400.0],["1991-04-25",2.2178,2.2178,2.169,2.1812,1441600.0],["1991-04-26",2.1812,2.1934,2.1325,2.169,1817600.0],["1991-04-29",2.2056,2.2178,2.1568,2.169,1819200.0],["1991-04-30",2.169,2.1812,2.1081,2.1325,1283200.0],["1991-05-01",2.1081,2.1447,2.0715,2.1447,3083200.0],["1991-05-02",2.1203,2.1568,2.1081,2.1447,2264000.0],["1991-05-03",2.1568,2.1812,2.1203,2.1812,912000.0],["1991-05-06",2.1812,2.2421,2.1568,2.2421,488000.0],["1991-05-07",2.2665,2.3274,2.2421,2.3031,929600.0],["1991-05-08",2.2665,2.3153,2.2665,2.3031,756800.0],["1991-05-09",2.3031,2.3518,2.2787,2.3518,822400.0],["1991-05-10",2.3518,2.4006,2.3153,2.3274,1540800.0],["1991-05-13",2.3518,2.3518,2.2909,2.3092,881600.0],["1991-05-14",2.2787,2.3031,2.2056,2.2543,1590400.0],["1991-05-15",2.2178,2.2543,2.169,2.169,2126400.0],["1991-05-16",2.2178,2.2178,2.1812,2.2056,284800.0],["1991-05-17",2.1934,2.2117,2.1812,2.1934,776000.0],["1991-05-20",2.2056,2.2056,2.1812,2.2056,116800.0],["1991-05-21",2.1812,2.2543,2.1812,2.2543,825600.0],["1991-05-22",2.2665,2.3153,2.2421,2.3153,880000.0],["1991-05-23",2.3274,2.4127,2.3031,2.364,1875200.0],["1991-05-24",2.364,2.3762,2.3396,2.3701,1969600.0],["1991-05-28",2.3762,2.4493,2.364,2.4249,1060800.0],["1991-05-29",2.4371,2.559,2.4371,2.5224,2643200.0],["1991-05-30",2.498,2.5346,2.4859,2.5285,2475200.0],["1991-05-31",2.5346,2.5712,2.4615,2.4859,1720000.0],["1991-06-03",2.4737,2.4859,2.4006,2.4371,2699200.0],["1991-06-04",2.4371,2.4371,2.3762,2.4006,820800.0],["1991-06-05",2.3762,2.4249,2.364,2.4127,860800.0],["1991-06-06",2.3884,2.4371,2.3884,2.4067,1216000.0],["1991-06-07",2.4127,2.4127,2.3396,2.364,1380800.0],["1991-06-10",2.3762,2.3762,2.3396,2.3762,368000.0],["1991-06-11",2.3762,2.4615,2.364,2.4371,1644800.0],["1991-06-12",2.4493,2.4737,2.4249,2.4737,1368000.0],["1991-06-13",2.4737,2.5712,2.4493,2.5712,1236800.0],["1991-06-14",2.6077,2.7052,2.5833,2.6443,2115200.0],["1991-06-17",2.6565,2.6565,2.5346,2.5712,1449600.0],["1991-06-18",2.559,2.6321,2.5102,2.6321,2113600.0],["1991-06-19",2.6077,2.6321,2.5102,2.5346,1805600.0],["1991-06-20",2.5102,2.5346,2.4859,2.5102,2010400.0],["1991-06-21",2.5102,2.559,2.4371,2.4371,484000.0],["1991-06-24",2.4371,2.4371,2.2909,2.364,948800.0],["1991-06-25",2.3884,2.4615,2.3153,2.4371,586400.0],["1991-06-26",2.4371,2.4859,2.3884,2.4859,1071200.0],["1991-06-27",2.4615,2.4615,2.4127,2.4249,1583200.0],["1991-06-28",2.4127,2.4371,2.3396,2.4371,694400.0],["1991-07-01",2.4371,2.4615,2.3884,2.3884,738400.0],["1991-07-02",2.4615,2.559,2.3884,2.5346,1190400.0],["1991-07-03",2.5346,2.5346,2.4615,2.4615,300000.0],["1991-07-05",2.5102,2.6077,2.4615,2.6077,418400.0],["1991-07-08",2.5833,2.7296,2.5346,2.7296,1040800.0],["1991-07-09",2.7296,2.7296,2.6808,2.7052,1210400.0],["1991-07-10",2.6808,2.7052,2.6808,2.7052,1181600.0],["1991-07-11",2.7052,2.7052,2.6565,2.6808,1729600.0],["1991-07-12",2.6808,2.7296,2.6321,2.6686,2972800.0],["1991-07-15",2.7052,2.7052,2.559,2.6565,983200.0],["1991-07-16",2.6565,2.6565,2.559,2.5833,1110400.0],["1991-07-17",2.559,2.6565,2.559,2.6565,1663200.0],["1991-07-18",2.6321,2.6565,2.5833,2.6321,639200.0],["1991-07-19",2.6565,2.6565,2.5833,2.6077,283200.0],["1991-07-22",2.6321,2.6321,2.5102,2.5346,807200.0],["1991-07-23",2.4859,2.5346,2.4615,2.4859,645600.0],["1991-07-24",2.4615,2.5102,2.4127,2.4371,2274400.0],["1991-07-25",2.4859,2.5833,2.4371,2.5712,2467200.0],["1991-07-26",2.6077,2.6321,2.5346,2.5346,787200.0],["1991-07-29",2.559,2.559,2.4859,2.5224,297600.0],["1991-07-30",2.4859,2.5833,2.4859,2.559,1484000.0],["1991-07-31",2.5833,2.6077,2.559,2.5955,632800.0],["1991-08-01",2.6077,2.6077,2.5224,2.5955,1484000.0],["1991-08-02",2.559,2.7052,2.559,2.6808,2253600.0],["1991-08-05",2.6565,2.7296,2.6565,2.7296,1248000.0],["1991-08-06",2.7539,2.8271,2.7052,2.8027,1740800.0],["1991-08-07",2.7783,2.8758,2.7783,2.8758,1828800.0],["1991-08-08",2.8758,2.9489,2.7539,2.7539,1214400.0],["1991-08-09",2.7783,2.7783,2.7052,2.7052,278400.0],["1991-08-12",2.7539,2.7539,2.7052,2.7296,563200.0],["1991-08-13",2.7783,2.8027,2.7052,2.8027,1372800.0],["1991-08-14",2.8027,2.8027,2.7296,2.7783,334400.0],["1991-08-15",2.7296,2.7783,2.7296,2.7296,840800.0],["1991-08-16",2.7296,2.7539,2.5833,2.6686,1324800.0],["1991-08-19",2.6077,2.6565,2.5102,2.6565,884000.0],["1991-08-20",2.6321,2.7296,2.6321,2.6808,1097600.0],["1991-08-21",2.7296,2.9002,2.7052,2.9002,2111200.0],["1991-08-22",2.8514,3.022,2.8271,2.9733,992800.0],["1991-08-23",2.9489,3.022,2.9489,2.9977,720800.0],["1991-08-26",2.9977,2.9977,2.9002,2.9489,317600.0],["1991-08-27",2.9733,2.9733,2.9002,2.9489,592000.0],["1991-08-28",2.9245,2.9733,2.9002,2.9489,471200.0],["1991-08-29",2.9733,3.022,2.9002,2.9489,1057600.0],["1991-08-30",2.9489,2.9489,2.9002,2.9489,770400.0],["1991-09-03",2.9002,2.9489,2.9002,2.9489,224000.0],["1991-09-04",2.9489,2.9489,2.7783,2.8271,1664000.0],["1991-09-05",2.7783,2.8271,2.7783,2.8271,652800.0],["1991-09-06",2.8271,2.8271,2.7783,2.7783,473600.0],["1991-09-09",2.7783,2.8271,2.7783,2.8271,190400.0],["1991-09-10",2.7783,2.8271,2.6565,2.6808,1157600.0],["1991-09-11",2.6808,2.7052,2.6565,2.6565,1453600.0],["1991-09-12",2.7296,2.8758,2.7052,2.8514,1123200.0],["1991-09-13",2.9002,2.9245,2.8027,2.8514,726400.0],["1991-09-16",2.8514,2.8514,2.8271,2.8514,766400.0],["1991-09-17",2.8514,2.8758,2.8271,2.8758,1077600.0],["1991-09-18",2.8271,2.8758,2.8271,2.8271,314400.0],["1991-09-19",2.8758,2.8758,2.8027,2.8027,1809600.0],["1991-09-20",2.8758,2.8758,2.7783,2.8514,656000.0],["1991-09-23",2.8027,2.8514,2.7539,2.7539,777600.0],["1991-09-24",2.8027,2.8027,2.7539,2.7539,321600.0],["1991-09-25",2.7539,2.8271,2.7539,2.8271,616800.0],["1991-09-26",2.8027,2.8027,2.7539,2.7539,218400.0],["1991-09-27",2.8027,2.8027,2.7539,2.7539,364000.0],["1991-09-30",2.7783,2.7783,2.7296,2.7296,636000.0],["1991-10-01",2.7296,2.8514,2.7296,2.8027,1088800.0],["1991-10-02",2.8271,2.8271,2.7783,2.8271,673600.0],["1991-10-03",2.7783,2.8514,2.7783,2.8271,733600.0],["1991-10-04",2.8027,2.8758,2.8027,2.8758,457600.0],["1991-10-07",2.8758,2.9002,2.8027,2.8271,720000.0],["1991-10-08",2.8027,2.9002,2.7783,2.8271,507200.0],["1991-10-09",2.8271,2.8271,2.6808,2.693,383200.0],["1991-10-10",2.7296,2.7296,2.5833,2.6565,607200.0],["1991-10-11",2.7296,2.7296,2.4859,2.6321,3743200.0],["1991-10-14",2.6321,2.8271,2.5833,2.7783,1989600.0],["1991-10-15",2.8027,2.9245,2.7539,2.888,1472000.0],["1991-10-16",2.8758,2.9245,2.8514,2.9002,1491200.0],["1991-10-17",2.9245,2.9245,2.8758,2.9245,465600.0],["1991-10-18",2.9002,3.0464,2.9002,2.9977,1268800.0],["1991-10-21",3.0464,3.0464,2.9733,2.9977,681600.0],["1991-10-22",3.022,3.1439,3.022,3.0708,921600.0],["1991-10-23",3.1439,3.1439,3.0708,3.1439,500800.0],["1991-10-24",3.1439,3.2414,3.0708,3.1195,1740000.0],["1991-10-25",3.1926,3.3632,3.1439,3.2292,1690400.0],["1991-10-28",3.3145,3.3388,3.2657,3.3145,1710400.0],["1991-10-29",3.3145,3.3632,3.2657,3.3632,875200.0],["1991-10-30",3.3876,3.412,3.217,3.2657,1474400.0],["1991-10-31",3.217,3.2901,3.217,3.2657,895200.0],["1991-11-01",3.2657,3.2657,3.1682,3.1682,940000.0],["1991-11-04",3.1683,3.217,3.1683,3.217,442400.0],["1991-11-05",3.1683,3.217,3.1683,3.217,364800.0],["1991-11-06",3.217,3.2901,3.1682,3.2901,419200.0],["1991-11-07",3.2901,3.3632,3.2414,3.3632,1099200.0],["1991-11-08",3.3632,3.412,3.2292,3.3145,2012800.0],["1991-11-11",3.3388,3.7044,3.2901,3.6313,3198400.0],["1991-11-12",3.7532,3.9238,3.7044,3.9238,4869600.0],["1991-11-13",3.8506,3.8994,3.8019,3.8019,3077600.0],["1991-11-14",3.8263,3.875,3.6313,3.7044,2084800.0],["1991-11-15",3.6557,3.7775,3.5338,3.5582,3217600.0],["1991-11-18",3.5338,3.6557,3.5338,3.6313,2969600.0],["1991-11-19",3.6069,3.6069,3.3632,3.5826,2633600.0],["1991-11-20",3.5582,3.6557,3.5582,3.6313,920800.0],["1991-11-21",3.5582,3.6313,3.5582,3.6313,1736800.0],["1991-11-22",3.6313,3.6313,3.5338,3.5826,1237600.0],["1991-11-25",3.5826,3.5826,3.5216,3.5338,1118400.0],["1991-11-26",3.5582,3.5826,3.4607,3.5582,1199200.0],["1991-11-27",3.5704,3.68,3.5094,3.6557,1072000.0],["1991-11-29",3.6313,3.68,3.6313,3.6313,289600.0],["1991-12-02",3.6313,3.9725,3.6313,3.8994,2390400.0],["1991-12-03",3.8994,4.0944,3.8506,4.07,2380000.0],["1991-12-04",4.1187,4.1187,3.9725,4.07,1220800.0],["1991-12-05",4.07,4.0944,4.0212,4.0456,1724000.0],["1991-12-06",4.0212,4.0944,3.9725,4.0944,1044800.0],["1991-12-09",4.0944,4.1431,4.07,4.0944,738400.0],["1991-12-10",4.07,4.1918,4.07,4.1675,567200.0],["1991-12-11",4.1675,4.4599,4.1187,4.4599,1344800.0],["1991-12-12",4.5087,4.5574,4.4355,4.4721,1267200.0],["1991-12-13",4.5818,4.7524,4.5087,4.6305,2112000.0],["1991-12-16",4.6549,4.6549,4.533,4.5818,1492000.0],["1991-12-17",4.6061,4.6061,4.2893,4.3381,1545600.0],["1991-12-18",4.3137,4.4112,4.1675,4.3868,2444000.0],["1991-12-19",4.3624,4.4112,4.2649,4.2649,1332000.0],["1991-12-20",4.3381,4.4112,4.0456,4.07,2440800.0],["1991-12-23",4.0456,4.1675,3.9481,4.1675,2228800.0],["1991-12-24",4.1686,4.5099,4.1199,4.4124,1922400.0],["1991-12-26",4.4855,4.6562,4.4124,4.6318,1202400.0],["1991-12-27",4.6074,4.9244,4.6074,4.8025,2716000.0],["1991-12-30",4.8025,5.0462,4.5587,4.9975,3456800.0],["1991-12-31",4.9975,5.095,4.7537,4.8756,2370400.0],["1992-01-02",4.8025,4.8025,4.4855,4.6318,3328000.0],["1992-01-03",4.6562,4.6562,4.5587,4.5831,3620000.0],["1992-01-06",4.5587,4.705,4.5587,4.6806,2028800.0],["1992-01-07",4.6806,4.705,4.6074,4.6074,1091200.0],["1992-01-08",4.6562,4.8268,4.5831,4.5831,1828800.0],["1992-01-09",4.6806,4.9,4.6562,4.9,2180800.0],["1992-01-10",4.8512,5.095,4.8512,4.9853,2806400.0],["1992-01-13",5.0219,5.0219,4.8268,4.9,1641600.0],["1992-01-14",4.9,4.9,4.7293,4.7293,1934400.0],["1992-01-15",4.7781,4.7781,4.6074,4.705,3323200.0],["1992-01-16",4.705,4.7537,4.2418,4.2661,3624000.0],["1992-01-17",4.3637,4.4368,4.2661,4.2905,5110400.0],["1992-01-20",4.3393,4.5831,4.2661,4.3393,2912800.0],["1992-01-21",4.2418,4.2905,3.9005,3.9492,5568800.0],["1992-01-22",3.9005,4.3637,3.9005,4.3149,4971200.0],["1992-01-23",4.4368,4.6318,4.3393,4.3393,2532000.0],["1992-01-24",4.388,4.6074,4.388,4.5099,2116800.0],["1992-01-27",4.5587,4.5831,4.4612,4.4612,1526400.0],["1992-01-28",4.4612,4.5343,4.4612,4.4856,1024000.0],["1992-01-29",4.5343,4.5831,4.4124,4.4124,1401600.0],["1992-01-30",4.4124,4.4855,4.388,4.4368,1626400.0],["1992-01-31",4.4124,4.4612,4.3149,4.3637,1111200.0],["1992-02-03",4.3393,4.388,4.2174,4.3393,2188000.0],["1992-02-04",4.2661,4.3393,4.2661,4.3393,1240800.0],["1992-02-05",4.3393,4.449,4.2905,4.4002,1240800.0],["1992-02-06",4.388,4.4612,4.3393,4.4368,1384800.0],["1992-02-07",4.388,4.4612,4.3393,4.4124,780800.0],["1992-02-10",4.4124,4.4855,4.3149,4.3149,1696000.0],["1992-02-11",4.388,4.4124,4.3149,4.3393,1496000.0],["1992-02-12",4.4124,4.4368,4.3393,4.388,2136800.0],["1992-02-13",4.4612,4.4612,4.2905,4.2905,1230400.0],["1992-02-14",4.2661,4.3393,4.2418,4.2418,458400.0],["1992-02-18",4.2418,4.3149,3.9736,3.998,3496000.0],["1992-02-19",3.9736,4.0224,3.7542,3.8761,5337600.0],["1992-02-20",3.8761,3.9005,3.803,3.8273,1626400.0],["1992-02-21",3.8761,4.1686,3.8517,4.0467,3549600.0],["1992-02-24",4.0955,4.0955,3.803,3.8517,1892000.0],["1992-02-25",3.9249,3.9249,3.6567,3.803,1961600.0],["1992-02-26",3.8517,4.2418,3.7786,4.193,3614400.0],["1992-02-27",4.2661,4.3393,4.0711,4.0955,2530400.0],["1992-02-28",4.1199,4.193,4.0711,4.0711,512000.0],["1992-03-02",4.0467,4.193,4.0467,4.1443,597600.0],["1992-03-03",4.1686,4.1686,3.9249,3.998,723200.0],["1992-03-04",4.0224,4.0224,3.803,3.9249,1639200.0],["1992-03-05",3.9005,3.9005,3.803,3.8273,1792800.0],["1992-03-06",3.8517,3.8517,3.6079,3.7055,2371200.0],["1992-03-09",3.7055,3.8273,3.6811,3.803,2106400.0],["1992-03-10",3.803,3.8517,3.7055,3.7542,931200.0],["1992-03-11",3.7786,3.7786,3.6567,3.7055,1321600.0],["1992-03-12",3.6567,3.7786,3.6079,3.7664,1387200.0],["1992-03-13",3.803,3.8517,3.7542,3.8152,544800.0],["1992-03-16",3.8273,3.8273,3.7542,3.7542,829600.0],["1992-03-17",3.8273,3.8273,3.7542,3.7786,888000.0],["1992-03-18",3.7786,3.8273,3.7786,3.8273,594400.0],["1992-03-19",3.8273,3.8273,3.7298,3.7786,705600.0],["1992-03-20",3.7542,3.7542,3.6567,3.6811,1190400.0],["1992-03-23",3.7055,3.803,3.5592,3.7298,4469600.0],["1992-03-24",3.803,3.8761,3.7298,3.7542,2795200.0],["1992-03-25",3.8273,3.8273,3.7298,3.7786,2253600.0],["1992-03-26",3.8273,3.8639,3.7542,3.7786,2668800.0],["1992-03-27",3.7542,3.7786,3.6567,3.6811,4633600.0],["1992-03-30",3.7055,3.7055,3.5348,3.5714,3514400.0],["1992-03-31",3.6079,3.6323,3.5348,3.6079,1844000.0],["1992-04-01",3.5592,3.5592,3.4617,3.5104,1562400.0],["1992-04-02",3.4861,3.6323,3.4861,3.5836,3446400.0],["1992-04-03",3.6323,3.7542,3.5836,3.6811,2434400.0],["1992-04-06",3.7786,3.9005,3.7055,3.8273,2296000.0],["1992-04-07",3.8273,3.8273,3.6079,3.6567,2293600.0],["1992-04-08",3.6079,3.6323,3.4617,3.5104,1512800.0],["1992-04-09",3.6079,3.7542,3.5348,3.7298,2172800.0],["1992-04-10",3.7542,3.9249,3.7542,3.8273,1061600.0],["1992-04-13",3.9005,4.0467,3.8273,4.0467,1530400.0],["1992-04-14",4.0467,4.0711,3.9492,3.998,1545600.0],["1992-04-15",4.1686,4.193,3.9249,3.9492,3888000.0],["1992-04-16",3.9249,3.998,3.7055,3.7298,2296800.0],["1992-04-20",3.7542,3.7542,3.5348,3.6567,1684800.0],["1992-04-21",3.5836,3.6567,3.4617,3.4617,2923200.0],["1992-04-22",3.5104,3.5836,3.4861,3.5104,2404000.0],["1992-04-23",3.5836,3.6079,3.3398,3.4129,2694400.0],["1992-04-24",3.4373,3.4373,3.2667,3.3398,1856000.0],["1992-04-27",3.3154,3.4617,3.3154,3.3398,1750400.0],["1992-04-28",3.3642,3.3642,3.2179,3.2545,1877600.0],["1992-04-29",3.3154,3.3885,3.2667,3.3642,1713600.0],["1992-04-30",3.3885,3.4861,3.3154,3.4861,1624800.0],["1992-05-01",3.4861,3.4861,3.3154,3.3398,904000.0],["1992-05-04",3.3642,3.4861,3.3154,3.4495,1868800.0],["1992-05-05",3.4861,3.5592,3.4373,3.5592,1954400.0],["1992-05-06",3.5592,3.5836,3.5104,3.5592,1088800.0],["1992-05-07",3.5104,3.5592,3.4617,3.5348,664800.0],["1992-05-08",3.5348,3.5348,3.4129,3.4617,490400.0],["1992-05-11",3.4617,3.5104,3.3642,3.4373,1452000.0],["1992-05-12",3.4373,3.4617,3.3885,3.4617,666400.0],["1992-05-13",3.4617,3.4617,3.3885,3.3885,864000.0],["1992-05-14",3.3885,3.4617,3.2179,3.291,1679200.0],["1992-05-15",3.1691,3.2423,3.1691,3.2057,1508800.0],["1992-05-18",3.1691,3.2667,3.1204,3.2667,2432000.0],["1992-05-19",3.2666,3.3398,3.2179,3.2423,1035200.0],["1992-05-20",3.2179,3.3642,3.2179,3.3642,963200.0],["1992-05-21",3.3642,3.4129,3.2423,3.2667,1856800.0],["1992-05-22",3.2423,3.3154,3.2423,3.2667,1058400.0],["1992-05-26",3.3154,3.3154,3.2179,3.2179,1720800.0],["1992-05-27",3.291,3.291,3.2179,3.2179,470400.0],["1992-05-28",3.2423,3.3154,3.2423,3.3154,929600.0],["1992-05-29",3.3154,3.3642,3.291,3.3154,1569600.0],["1992-06-01",3.3154,3.4129,3.291,3.4129,2259200.0],["1992-06-02",3.4373,3.5104,3.3885,3.4617,3531200.0],["1992-06-03",3.4861,3.4861,3.3398,3.3642,1229600.0],["1992-06-04",3.4129,3.4373,3.3398,3.3885,1981600.0],["1992-06-05",3.4373,3.5104,3.3885,3.4617,959200.0],["1992-06-08",3.3885,3.4373,3.3642,3.3885,1006400.0],["1992-06-09",3.3885,3.4129,3.3154,3.3398,2519200.0],["1992-06-10",3.3885,3.3885,3.3154,3.3154,1406400.0],["1992-06-11",3.3154,3.3398,3.2545,3.291,2753600.0],["1992-06-12",3.3154,3.3154,3.2667,3.3154,1271200.0],["1992-06-15",3.2667,3.3154,3.2423,3.2788,1076800.0],["1992-06-16",3.291,3.3154,3.1935,3.1935,2144800.0],["1992-06-17",3.2423,3.2423,3.0716,3.0716,1399200.0],["1992-06-18",3.0716,3.0716,2.9254,2.9985,2168000.0],["1992-06-19",3.0229,3.0716,2.9741,3.0472,1973600.0],["1992-06-22",3.0472,3.0716,2.901,3.0229,1997600.0],["1992-06-23",3.0716,3.1935,3.0229,3.1935,1373600.0],["1992-06-24",3.1691,3.1935,3.0716,3.0716,1432000.0],["1992-06-25",3.0472,3.0716,2.8035,2.8035,2225600.0],["1992-06-26",2.8644,3.0716,2.8035,3.0716,4874400.0],["1992-06-29",3.096,3.1691,3.0473,3.1691,2308000.0],["1992-06-30",3.1935,3.291,3.1204,3.2423,2802400.0],["1992-07-01",3.2667,3.3642,3.1935,3.3276,3352800.0],["1992-07-02",3.3642,3.3642,3.2179,3.2423,1329600.0],["1992-07-06",3.2666,3.2666,3.1691,3.2423,1241600.0],["1992-07-07",3.2423,3.3154,3.1691,3.1935,1676800.0],["1992-07-08",3.2179,3.2179,3.096,3.2179,1674400.0],["1992-07-09",3.1691,3.291,3.1691,3.291,936800.0],["1992-07-10",3.291,3.4129,3.291,3.3642,2128800.0],["1992-07-13",3.4129,3.5348,3.3642,3.4617,1976800.0],["1992-07-14",3.5104,3.5836,3.4861,3.547,3881600.0],["1992-07-15",3.6079,3.7298,3.5592,3.7298,1927200.0],["1992-07-16",3.7298,3.9005,3.6811,3.8761,2408000.0],["1992-07-17",3.8517,3.8517,3.7298,3.7786,2166400.0],["1992-07-20",3.7786,3.7786,3.6811,3.7055,949600.0],["1992-07-21",3.7542,3.803,3.7055,3.7176,632800.0],["1992-07-22",3.6567,3.7298,3.6323,3.6567,768800.0],["1992-07-23",3.6811,3.7055,3.5836,3.6323,432000.0],["1992-07-24",3.5592,3.7298,3.5104,3.7298,2428000.0],["1992-07-27",3.6567,3.7298,3.5592,3.5836,1052000.0],["1992-07-28",3.6567,3.6811,3.5836,3.6811,404000.0],["1992-07-29",3.6567,3.7786,3.6323,3.7298,1286400.0],["1992-07-30",3.7055,3.8517,3.6811,3.8273,1212800.0],["1992-07-31",3.7908,3.8517,3.7542,3.7542,1321600.0],["1992-08-03",3.7542,3.7786,3.7055,3.7786,300800.0],["1992-08-04",3.803,3.8273,3.7298,3.7298,604000.0],["1992-08-05",3.7542,3.7542,3.6079,3.6323,705600.0],["1992-08-06",3.6567,3.6811,3.5592,3.6811,542400.0],["1992-08-07",3.6079,3.7055,3.6079,3.6323,1106400.0],["1992-08-10",3.5714,3.6567,3.5592,3.6323,592800.0],["1992-08-11",3.5592,3.6079,3.3154,3.3885,2827200.0],["1992-08-12",3.3398,3.3885,3.1204,3.2179,2376800.0],["1992-08-13",3.2423,3.3154,3.1691,3.2423,1726400.0],["1992-08-14",3.2423,3.291,3.1935,3.291,972800.0],["1992-08-17",3.291,3.291,3.2179,3.291,352800.0],["1992-08-18",3.291,3.4129,3.2423,3.4129,1904000.0],["1992-08-19",3.4373,3.547,3.3885,3.4373,787200.0],["1992-08-20",3.3885,3.4861,3.3885,3.4861,287200.0],["1992-08-21",3.4617,3.5104,3.3154,3.3398,1474400.0],["1992-08-24",3.291,3.3885,3.291,3.3885,828800.0],["1992-08-25",3.3885,3.3885,3.291,3.3642,1235200.0],["1992-08-26",3.3885,3.4617,3.3398,3.4129,1359200.0],["1992-08-27",3.5104,3.5104,3.4129,3.4129,341600.0],["1992-08-28",3.4617,3.4861,3.3398,3.352,296800.0],["1992-08-31",3.4007,3.4129,3.291,3.3154,671200.0],["1992-09-01",3.291,3.4373,3.291,3.4373,1358400.0],["1992-09-02",3.3885,3.5592,3.3885,3.5348,767200.0],["1992-09-03",3.5836,3.6079,3.5104,3.6079,1056000.0],["1992-09-04",3.5592,3.7055,3.5592,3.6567,2167200.0],["1992-09-08",3.7055,3.7055,3.5348,3.5836,1454400.0],["1992-09-09",3.5836,3.5836,3.5348,3.547,499200.0],["1992-09-10",3.5348,3.6079,3.5348,3.5836,266400.0],["1992-09-11",3.6079,3.6323,3.3154,3.3885,1772000.0],["1992-09-14",3.3885,3.4617,3.3642,3.4129,5672800.0],["1992-09-15",3.4129,3.5104,3.4129,3.5104,954400.0],["1992-09-16",3.4617,3.5348,3.4129,3.5348,1068000.0],["1992-09-17",3.5592,3.5836,3.4861,3.5592,1659200.0],["1992-09-18",3.4861,3.5348,3.4129,3.4373,954400.0],["1992-09-21",3.4129,3.4861,3.3642,3.4129,1502400.0],["1992-09-22",3.4129,3.4617,3.2667,3.291,1508000.0],["1992-09-23",3.291,3.3398,3.1448,3.2301,2012800.0],["1992-09-24",3.2301,3.291,3.1691,3.2667,1211200.0],["1992-09-25",3.2423,3.2788,2.9741,3.0716,3403200.0],["1992-09-28",2.9741,3.0229,2.8766,2.901,2393600.0],["1992-09-29",2.9497,3.1448,2.8278,3.0838,4355200.0],["1992-09-30",3.096,3.1204,2.9741,2.9741,3588000.0],["1992-10-01",3.0229,3.0472,2.8766,2.9254,7565600.0],["1992-10-02",2.901,2.901,2.8278,2.8522,3544800.0],["1992-10-05",2.8278,2.8278,2.5597,2.8278,8377600.0],["1992-10-06",2.8766,2.8766,2.7791,2.8522,4899200.0],["1992-10-07",2.8766,2.9254,2.8522,2.8766,1068800.0],["1992-10-08",2.9254,2.9497,2.8766,2.9375,1728000.0],["1992-10-09",2.9497,2.9497,2.706,2.7791,2492800.0],["1992-10-12",2.7791,2.7791,2.6084,2.706,3536800.0],["1992-10-13",2.706,2.7791,2.5841,2.7791,3160000.0],["1992-10-14",2.8522,2.8522,2.706,2.7547,3532800.0],["1992-10-15",2.7303,2.8522,2.6694,2.8278,5763200.0],["1992-10-16",2.8035,2.8278,2.7303,2.8035,4000800.0],["1992-10-19",2.8035,3.096,2.7547,3.096,3441600.0],["1992-10-20",3.1326,3.2667,3.0716,3.157,6400800.0],["1992-10-21",3.1691,3.1691,3.0229,3.1448,2869600.0],["1992-10-22",3.1691,3.1691,3.0716,3.1448,1273600.0],["1992-10-23",3.1691,3.1691,2.9741,2.9985,2812000.0],["1992-10-26",2.9985,3.0229,2.9254,3.0107,1344000.0],["1992-10-27",3.0472,3.0472,2.9497,2.9619,1408000.0],["1992-10-28",2.9985,3.0716,2.9497,3.0472,1649600.0],["1992-10-29",3.1204,3.1204,2.9254,3.096,1866400.0],["1992-10-30",3.096,3.1935,3.0229,3.1204,1508800.0],["1992-11-02",3.1204,3.1204,2.9985,3.0472,1229600.0],["1992-11-03",3.0472,3.0472,2.9497,3.0107,1510400.0],["1992-11-04",2.9741,3.0351,2.9497,2.9985,788800.0],["1992-11-05",2.9985,3.0229,2.901,2.901,1842400.0],["1992-11-06",2.9254,2.9741,2.901,2.9254,2477600.0],["1992-11-09",2.9254,3.2179,2.901,3.1691,2942400.0],["1992-11-10",3.1935,3.2179,3.096,3.157,1412800.0],["1992-11-11",3.1691,3.291,3.1204,3.2667,1580000.0],["1992-11-12",3.2179,3.2667,3.1691,3.1935,2393600.0],["1992-11-13",3.2179,3.2423,3.1448,3.1935,1106400.0],["1992-11-16",3.1691,3.2179,3.1448,3.1813,465600.0],["1992-11-17",3.1691,3.1935,3.1204,3.1691,2160800.0],["1992-11-18",3.1691,3.1935,3.1204,3.1448,1682400.0],["1992-11-19",3.1935,3.2667,3.1691,3.2179,1117600.0],["1992-11-20",3.2179,3.3885,3.1691,3.3154,1917600.0],["1992-11-23",3.3642,3.3642,3.291,3.3154,1504800.0],["1992-11-24",3.3398,3.4617,3.291,3.4129,1336000.0],["1992-11-25",3.3885,3.4861,3.3885,3.4861,1580800.0],["1992-11-27",3.4373,3.5348,3.4373,3.5104,610400.0],["1992-11-30",3.5104,3.5104,3.4373,3.4373,645600.0],["1992-12-01",3.4861,3.4861,3.3642,3.4129,1336800.0],["1992-12-02",3.4129,3.4617,3.3398,3.4129,905600.0],["1992-12-03",3.4251,3.5104,3.4129,3.4982,1058400.0],["1992-12-04",3.4373,3.6323,3.4373,3.5592,1754400.0],["1992-12-07",3.6323,3.6811,3.5836,3.6811,1259200.0],["1992-12-08",3.6567,3.8395,3.6323,3.7786,3428800.0],["1992-12-09",3.7298,3.9005,3.7298,3.7542,2251200.0],["1992-12-10",3.8273,3.8273,3.7055,3.7542,1322400.0],["1992-12-11",3.7055,3.7786,3.6811,3.7055,1810400.0],["1992-12-14",3.7055,3.7542,3.7055,3.7055,699200.0],["1992-12-15",3.7542,3.803,3.7298,3.7786,1403200.0],["1992-12-16",3.7298,3.803,3.7298,3.7298,1832000.0],["1992-12-17",3.7786,3.8273,3.7298,3.803,2596800.0],["1992-12-18",3.8273,3.8761,3.803,3.8273,1338400.0],["1992-12-21",3.8761,3.8761,3.7055,3.7055,1547200.0],["1992-12-22",3.7055,3.7176,3.5836,3.5836,1364000.0],["1992-12-23",3.5836,3.6323,3.4617,3.5592,1876800.0],["1992-12-24",3.5112,3.6087,3.4624,3.5965,1980000.0],["1992-12-28",3.56,3.6331,3.56,3.56,1766400.0],["1992-12-29",3.56,3.7307,3.56,3.6819,3391200.0],["1992-12-30",3.7306,3.8038,3.6819,3.755,2477600.0],["1992-12-31",3.7794,3.8526,3.755,3.816,1304000.0],["1993-01-04",3.8526,3.8769,3.755,3.755,3212800.0],["1993-01-05",3.755,3.7794,3.5843,3.5843,3697600.0],["1993-01-06",3.5844,3.6087,3.4137,3.4868,5283200.0],["1993-01-07",3.3527,3.5844,3.3405,3.5112,4273600.0],["1993-01-08",3.4624,3.5112,3.3649,3.4868,5735200.0],["1993-01-11",3.4137,3.5844,3.4137,3.56,2351200.0],["1993-01-12",3.5356,3.5844,3.4624,3.4868,2063200.0],["1993-01-13",3.4868,3.4868,3.2917,3.3161,5463200.0],["1993-01-14",3.3649,3.4381,3.3161,3.4381,2220000.0],["1993-01-15",3.5356,3.6087,3.4381,3.4381,4350400.0],["1993-01-18",3.5112,3.5112,3.4381,3.5112,1554400.0],["1993-01-19",3.5356,3.5356,3.4137,3.5112,1081600.0],["1993-01-20",3.5112,3.5356,3.4259,3.4624,1335200.0],["1993-01-21",3.4868,3.6087,3.4868,3.56,1880800.0],["1993-01-22",3.6331,3.6819,3.56,3.6087,1312000.0],["1993-01-25",3.6087,3.6575,3.5356,3.5965,1159200.0],["1993-01-26",3.5843,3.5843,3.3893,3.3893,1724800.0],["1993-01-27",3.4137,3.438,3.243,3.2674,3708800.0],["1993-01-28",3.243,3.3161,3.1455,3.243,4612800.0],["1993-01-29",3.2674,3.5112,3.2674,3.5112,2968000.0],["1993-02-01",3.5112,3.5356,3.4624,3.4868,2433600.0],["1993-02-02",3.4868,3.5356,3.4624,3.4624,1946400.0],["1993-02-03",3.4381,3.4868,3.4381,3.4381,411200.0],["1993-02-04",3.4381,3.4624,3.3405,3.3649,1234400.0],["1993-02-05",3.3405,3.4137,3.3161,3.3405,1546400.0],["1993-02-08",3.3893,3.4137,3.2674,3.2674,1108800.0],["1993-02-09",3.2674,3.3161,3.1942,3.2186,3610400.0],["1993-02-10",3.2186,3.2674,3.1942,3.2064,1724000.0],["1993-02-11",3.243,3.243,3.1942,3.1942,756000.0],["1993-02-12",3.243,3.243,3.1698,3.1698,1088000.0],["1993-02-16",3.1698,3.1942,2.8529,2.8529,6476000.0],["1993-02-17",2.8772,2.9016,2.7065,2.7187,4803200.0],["1993-02-18",2.8285,2.8529,2.7066,2.7309,6899200.0],["1993-02-19",2.7553,2.7797,2.5846,2.6578,5876800.0],["1993-02-22",2.609,2.609,2.4139,2.4627,7143200.0],["1993-02-23",2.4627,2.5846,2.414,2.4505,9729600.0],["1993-02-24",2.4627,2.5603,2.4383,2.5359,7143200.0],["1993-02-25",2.5115,2.5115,2.3896,2.4261,5547200.0],["1993-02-26",2.4383,2.5603,2.4018,2.5603,7980800.0],["1993-03-01",2.5846,2.6334,2.5359,2.5359,1295200.0],["1993-03-02",2.5603,2.609,2.5115,2.5603,2207200.0],["1993-03-03",2.5846,2.7066,2.5359,2.6212,2662400.0],["1993-03-04",2.609,2.6334,2.5115,2.5359,2796800.0],["1993-03-05",2.5603,2.5603,2.4627,2.5359,3108800.0],["1993-03-08",2.5602,2.5602,2.4627,2.5115,2444800.0],["1993-03-09",2.5115,2.5115,2.4139,2.4627,5722400.0],["1993-03-10",2.5115,2.609,2.4627,2.5968,2984800.0],["1993-03-11",2.5846,2.6334,2.5359,2.5846,3700000.0],["1993-03-12",2.5359,2.5359,2.4627,2.4871,3065600.0],["1993-03-15",2.5359,2.609,2.4871,2.5846,2195200.0],["1993-03-16",2.609,2.6822,2.5603,2.5603,4187200.0],["1993-03-17",2.5846,2.5846,2.4383,2.4871,3631200.0],["1993-03-18",2.4871,2.5115,2.414,2.4749,2729600.0],["1993-03-19",2.4871,2.5115,2.414,2.4383,2823200.0],["1993-03-22",2.4383,2.4627,2.3164,2.3652,3214400.0],["1993-03-23",2.4139,2.4383,2.353,2.4139,2776800.0],["1993-03-24",2.4139,2.4383,2.2676,2.2798,3808800.0],["1993-03-25",2.292,2.292,2.1701,2.1823,4380800.0],["1993-03-26",2.1945,2.3164,2.1945,2.2311,9378400.0],["1993-03-29",2.2677,2.2677,2.2189,2.2677,4156000.0],["1993-03-30",2.2676,2.4627,2.2433,2.4627,6898400.0],["1993-03-31",2.5603,2.6578,2.5115,2.609,8871200.0],["1993-04-01",2.609,2.6334,2.5115,2.5846,3668000.0],["1993-04-02",2.5359,2.5359,2.3408,2.3408,2540000.0],["1993-04-05",2.4139,2.4383,2.292,2.4139,2168800.0],["1993-04-06",2.4627,2.5115,2.3286,2.3408,1961600.0],["1993-04-07",2.3408,2.3652,2.2676,2.3164,781600.0],["1993-04-08",2.2676,2.2676,2.0482,2.1701,8895200.0],["1993-04-12",2.2433,2.2677,2.1945,2.2433,5059200.0],["1993-04-13",2.2433,2.2676,2.1213,2.1701,3036800.0],["1993-04-14",2.1213,2.2189,2.1213,2.2189,1775200.0],["1993-04-15",2.2677,2.3164,2.2189,2.292,3955200.0],["1993-04-16",2.2677,2.2677,2.2189,2.2677,2940000.0],["1993-04-19",2.2677,2.292,2.2067,2.2677,3536000.0],["1993-04-20",2.3408,2.3896,2.3164,2.3896,2776800.0],["1993-04-21",2.3896,2.5359,2.3408,2.5359,3243200.0],["1993-04-22",2.5359,2.609,2.4871,2.5968,6117600.0],["1993-04-23",2.609,2.609,2.4261,2.4627,3648800.0],["1993-04-26",2.4871,2.4993,2.3652,2.3652,2255200.0],["1993-04-27",2.3652,2.5724,2.3652,2.5603,2827200.0],["1993-04-28",2.5846,2.6334,2.5115,2.5359,2471200.0],["1993-04-29",2.5115,2.5602,2.5115,2.5237,540800.0],["1993-04-30",2.5115,2.609,2.5115,2.5603,1885600.0],["1993-05-03",2.5359,2.5846,2.5359,2.5481,984000.0],["1993-05-04",2.5603,2.6578,2.5115,2.6212,2192000.0],["1993-05-05",2.609,2.7065,2.5602,2.67,2484800.0],["1993-05-06",2.7066,2.7797,2.6822,2.6822,2509600.0],["1993-05-07",2.6822,2.7309,2.6212,2.6944,1521600.0],["1993-05-10",2.7065,2.8285,2.6822,2.8041,2535200.0],["1993-05-11",2.7797,2.8285,2.7553,2.7919,704000.0],["1993-05-12",2.7675,2.7797,2.7065,2.7675,1332000.0],["1993-05-13",2.7553,2.8041,2.6822,2.7553,806400.0],["1993-05-14",2.7553,2.8772,2.7553,2.8285,1637600.0],["1993-05-17",2.8772,2.8772,2.8041,2.8407,2114400.0],["1993-05-18",2.8285,2.8528,2.7309,2.7675,1679200.0],["1993-05-19",2.7797,2.8041,2.7309,2.7919,981600.0],["1993-05-20",2.7797,2.8285,2.7309,2.7553,2588800.0],["1993-05-21",2.7066,2.7797,2.6822,2.7431,2470400.0],["1993-05-24",2.7309,2.7553,2.5968,2.6578,2420800.0],["1993-05-25",2.6578,2.6578,2.5603,2.5846,1980000.0],["1993-05-26",2.5359,2.7797,2.5359,2.7797,3184000.0],["1993-05-27",2.7309,2.7797,2.67,2.7066,1430400.0],["1993-05-28",2.7309,2.7553,2.6578,2.7553,706400.0],["1993-06-01",2.7553,2.7553,2.6822,2.6822,672800.0],["1993-06-02",2.7309,2.7309,2.6334,2.6334,1044800.0],["1993-06-03",2.6578,2.6578,2.5359,2.609,3549600.0],["1993-06-04",2.5481,2.5846,2.4139,2.4139,5418400.0],["1993-06-07",2.4383,2.4383,2.3896,2.4383,4516800.0],["1993-06-08",2.4139,2.4383,2.3164,2.3652,2800000.0],["1993-06-09",2.3652,2.3652,2.2676,2.3408,3049600.0],["1993-06-10",2.3652,2.3652,2.3164,2.353,1904000.0],["1993-06-11",2.3896,2.4139,2.3408,2.3896,2490400.0],["1993-06-14",2.3408,2.4383,2.3408,2.4383,1052800.0],["1993-06-15",2.4139,2.4139,2.3164,2.3408,2594400.0],["1993-06-16",2.3652,2.3652,2.2433,2.2677,1928800.0],["1993-06-17",2.292,2.292,2.1701,2.2189,8226400.0],["1993-06-18",2.2189,2.292,2.1701,2.2433,3656000.0],["1993-06-21",2.292,2.3164,2.2189,2.292,1961600.0],["1993-06-22",2.292,2.3164,2.2433,2.2798,2279200.0],["1993-06-23",2.2433,2.2433,2.1214,2.1457,5022400.0],["1993-06-24",2.1457,2.1945,2.1214,2.1945,6583200.0],["1993-06-25",2.1945,2.3652,2.1701,2.3652,6594400.0],["1993-06-28",2.4139,2.4871,2.3896,2.4871,3028800.0],["1993-06-29",2.5115,2.5359,2.4871,2.5359,4963200.0],["1993-06-30",2.5359,2.5359,2.4871,2.5237,1891200.0],["1993-07-01",2.4871,2.5359,2.4871,2.4993,2562400.0],["1993-07-02",2.4871,2.5115,2.4383,2.4627,4194400.0],["1993-07-06",2.4871,2.5115,2.4627,2.4871,4675200.0],["1993-07-07",2.4871,2.4871,2.4383,2.4871,1479200.0],["1993-07-08",2.4383,2.5115,2.4383,2.5115,1930400.0],["1993-07-09",2.5115,2.5115,2.4627,2.4627,1945600.0],["1993-07-12",2.4871,2.5115,2.4627,2.5115,388800.0],["1993-07-13",2.5115,2.5603,2.4627,2.5359,2850400.0],["1993-07-14",2.5602,2.6578,2.5115,2.6334,4555200.0],["1993-07-15",2.609,2.6578,2.4627,2.4627,3721600.0],["1993-07-16",2.4871,2.5846,2.4627,2.5481,4136800.0],["1993-07-19",2.5602,2.5846,2.5115,2.5237,997600.0],["1993-07-20",2.5603,2.5846,2.5115,2.5359,1230400.0],["1993-07-21",2.5603,2.5846,2.4383,2.4505,2577600.0],["1993-07-22",2.5359,2.5846,2.4627,2.4871,2976800.0],["1993-07-23",2.5115,2.5115,2.4383,2.4993,1145600.0],["1993-07-26",2.4871,2.5359,2.4383,2.5115,1434400.0],["1993-07-27",2.4871,2.6334,2.4871,2.5846,3302400.0],["1993-07-28",2.5846,2.6334,2.5603,2.5968,1102400.0],["1993-07-29",2.5603,2.609,2.5359,2.5846,929600.0],["1993-07-30",2.5603,2.5846,2.5359,2.5481,1087200.0],["1993-08-02",2.5603,2.5846,2.5115,2.5603,869600.0],["1993-08-03",2.5359,2.5846,2.5359,2.5603,1621600.0],["1993-08-04",2.5603,2.6578,2.5115,2.609,1811200.0],["1993-08-05",2.5846,2.6578,2.5846,2.6334,1522400.0],["1993-08-06",2.609,2.6578,2.609,2.609,1115200.0],["1993-08-09",2.609,2.7553,2.609,2.7066,2899200.0],["1993-08-10",2.7066,2.7309,2.609,2.6212,1034400.0],["1993-08-11",2.6334,2.6334,2.5603,2.5968,2008800.0],["1993-08-12",2.609,2.6578,2.5603,2.609,1080000.0],["1993-08-13",2.6578,2.7553,2.609,2.7309,1672800.0],["1993-08-16",2.7065,2.8041,2.7065,2.7553,2017600.0],["1993-08-17",2.7797,2.8285,2.7309,2.7553,2129600.0],["1993-08-18",2.8041,2.8772,2.7553,2.8285,2070400.0],["1993-08-19",2.8285,2.9016,2.8041,2.8041,2696000.0],["1993-08-20",2.8528,2.8528,2.7553,2.7553,687200.0],["1993-08-23",2.7797,2.7797,2.6822,2.7553,681600.0],["1993-08-24",2.7553,2.7553,2.6334,2.6944,3180800.0],["1993-08-25",2.6578,2.7553,2.6578,2.6944,1726400.0],["1993-08-26",2.6822,2.7066,2.6822,2.7066,1986400.0],["1993-08-27",2.6822,2.7309,2.6822,2.6944,446400.0],["1993-08-30",2.6822,2.7553,2.6822,2.7553,1220800.0],["1993-08-31",2.7066,2.7553,2.7066,2.7066,1086400.0],["1993-09-01",2.7066,2.7553,2.7066,2.7066,1706400.0],["1993-09-02",2.7553,2.8041,2.7065,2.7797,2265600.0],["1993-09-03",2.7797,2.7797,2.7309,2.7553,715200.0],["1993-09-07",2.7797,2.8285,2.7553,2.8285,1121600.0],["1993-09-08",2.7309,2.7797,2.609,2.6944,3354400.0],["1993-09-09",2.6578,2.7309,2.6578,2.7066,440000.0],["1993-09-10",2.6822,2.7553,2.6822,2.7066,472800.0],["1993-09-13",2.7065,2.7553,2.6822,2.7187,760000.0],["1993-09-14",2.6822,2.7553,2.6578,2.7553,669600.0],["1993-09-15",2.7553,2.7797,2.6334,2.7553,2673600.0],["1993-09-16",2.7309,2.7797,2.6944,2.7066,2785600.0],["1993-09-17",2.7066,2.7309,2.6822,2.6822,1748000.0],["1993-09-20",2.6822,2.7309,2.5846,2.5968,4888000.0],["1993-09-21",2.609,2.6334,2.4383,2.4871,3212000.0],["1993-09-22",2.5115,2.5115,2.3896,2.4627,4203200.0],["1993-09-23",2.4627,2.5602,2.4383,2.5115,3748800.0],["1993-09-24",2.5603,2.6578,2.5115,2.6456,5220800.0],["1993-09-27",2.6578,2.8041,2.6334,2.7309,3524800.0],["1993-09-28",2.7553,2.7553,2.609,2.609,2014400.0],["1993-09-29",2.6578,2.7553,2.609,2.7553,4146400.0],["1993-09-30",2.7553,2.7797,2.6578,2.7066,2724800.0],["1993-10-01",2.7065,2.7065,2.6334,2.67,1049600.0],["1993-10-04",2.6456,2.7309,2.6334,2.6822,741600.0],["1993-10-05",2.7066,2.7066,2.5846,2.6212,1364800.0],["1993-10-06",2.609,2.6822,2.5603,2.609,2668000.0],["1993-10-07",2.5846,2.6334,2.5846,2.609,2333600.0],["1993-10-08",2.6334,2.6578,2.5603,2.5846,1064800.0],["1993-10-11",2.609,2.6944,2.5603,2.6822,1047200.0],["1993-10-12",2.7309,2.8041,2.6822,2.6822,3004800.0],["1993-10-13",2.7309,2.7309,2.609,2.7066,1780000.0],["1993-10-14",2.7309,2.7309,2.609,2.6578,3629600.0],["1993-10-15",2.7553,2.7553,2.6822,2.7309,1240800.0],["1993-10-18",2.7065,2.7797,2.6822,2.7675,2761600.0],["1993-10-19",2.7675,2.7797,2.6822,2.7187,4995200.0],["1993-10-20",2.7066,2.8041,2.6334,2.6822,3152000.0],["1993-10-21",2.6822,2.7065,2.5846,2.6334,1285600.0],["1993-10-22",2.609,2.6822,2.609,2.609,1417600.0],["1993-10-25",2.609,2.6578,2.609,2.6456,348800.0],["1993-10-26",2.6578,2.6578,2.5603,2.609,2045600.0],["1993-10-27",2.5603,2.6334,2.5603,2.609,1385600.0],["1993-10-28",2.6334,2.6578,2.609,2.6334,1419200.0],["1993-10-29",2.609,2.6578,2.609,2.6578,688800.0],["1993-11-01",2.609,2.6578,2.609,2.6578,1050400.0],["1993-11-02",2.6334,2.6578,2.5359,2.5481,2074400.0],["1993-11-03",2.609,2.7309,2.5602,2.6578,5110400.0],["1993-11-04",2.6334,2.6822,2.609,2.6334,2574400.0],["1993-11-05",2.5846,2.6334,2.5359,2.609,2159200.0],["1993-11-08",2.6334,2.6822,2.5602,2.6334,1508800.0],["1993-11-09",2.6578,2.6822,2.5603,2.5603,1406400.0],["1993-11-10",2.5968,2.609,2.5359,2.5846,2233600.0],["1993-11-11",2.6334,2.7066,2.609,2.6822,2336000.0],["1993-11-12",2.7065,2.7065,2.609,2.6334,3137600.0],["1993-11-15",2.609,2.6334,2.5359,2.5603,4565600.0],["1993-11-16",2.5359,2.6578,2.5359,2.6578,1960800.0],["1993-11-17",2.6578,2.6578,2.609,2.609,873600.0],["1993-11-18",2.6334,2.6334,2.5359,2.5481,1187200.0],["1993-11-19",2.5724,2.5846,2.5359,2.5846,1317600.0],["1993-11-22",2.5603,2.5846,2.5359,2.5603,840800.0],["1993-11-23",2.5602,2.6578,2.5359,2.6334,1492000.0],["1993-11-24",2.609,2.6578,2.5846,2.609,1528000.0],["1993-11-26",2.5846,2.6334,2.5846,2.609,668000.0],["1993-11-29",2.609,2.6334,2.5603,2.5846,634400.0],["1993-11-30",2.5603,2.609,2.5603,2.5603,1112000.0],["1993-12-01",2.5603,2.609,2.5359,2.5359,884800.0],["1993-12-02",2.5602,2.5602,2.4383,2.4627,4150400.0],["1993-12-03",2.4871,2.4871,2.292,2.3408,6041600.0],["1993-12-06",2.3164,2.5115,2.2676,2.4871,4115200.0],["1993-12-07",2.5115,2.5359,2.4383,2.4871,2136000.0],["1993-12-08",2.5115,2.5115,2.4383,2.4871,2215200.0],["1993-12-09",2.5115,2.6334,2.4627,2.5846,2917600.0],["1993-12-10",2.5846,2.6822,2.5846,2.609,2734400.0],["1993-12-13",2.609,2.6334,2.5359,2.5846,2048800.0],["1993-12-14",2.5846,2.6334,2.5359,2.5846,2554400.0],["1993-12-15",2.5603,2.609,2.5359,2.609,1209600.0],["1993-12-16",2.5602,2.67,2.5602,2.6578,940000.0],["1993-12-17",2.6334,2.7066,2.609,2.6822,2396000.0],["1993-12-20",2.6334,2.7797,2.6334,2.7797,3406400.0],["1993-12-21",2.7553,2.7797,2.7309,2.7309,3231200.0],["1993-12-22",2.7553,2.7553,2.6578,2.7309,2156000.0],["1993-12-23",2.6822,2.7797,2.6822,2.7309,1285600.0],["1993-12-27",2.7326,2.757,2.7082,2.7326,1143200.0],["1993-12-28",2.7082,2.8058,2.7082,2.7814,2212800.0],["1993-12-29",2.8058,2.879,2.757,2.8546,2464800.0],["1993-12-30",2.8302,2.8546,2.757,2.8058,3839200.0],["1993-12-31",2.7814,2.8058,2.7326,2.757,1195200.0],["1994-01-03",2.7814,2.7814,2.7082,2.7448,2698400.0],["1994-01-04",2.757,2.757,2.6838,2.6838,1789600.0],["1994-01-05",2.696,2.7814,2.6838,2.7448,2921600.0],["1994-01-06",2.757,2.8058,2.7326,2.7814,2971200.0],["1994-01-07",2.757,2.9034,2.757,2.879,4278400.0],["1994-01-10",2.8546,3.1474,2.8546,3.123,12229600.0],["1994-01-11",3.0498,3.1474,3.0498,3.0742,5356800.0],["1994-01-12",3.0742,3.123,3.0254,3.0742,3300000.0],["1994-01-13",3.0498,3.0986,3.0254,3.0498,932000.0],["1994-01-14",3.0498,3.0498,2.94,3.0376,6984000.0],["1994-01-17",3.001,3.0498,3.001,3.0254,721600.0],["1994-01-18",3.001,3.0498,3.001,3.001,1512800.0],["1994-01-19",3.0254,3.0986,3.001,3.0742,1894400.0],["1994-01-20",3.0986,3.1474,3.0498,3.1474,1222400.0],["1994-01-21",3.1474,3.4157,3.0986,3.2938,10275200.0],["1994-01-24",3.2206,3.3181,3.2206,3.245,4127200.0],["1994-01-25",3.245,3.3181,3.245,3.2694,3884800.0],["1994-01-26",3.2694,3.3425,3.2694,3.2816,1789600.0],["1994-01-27",3.2694,3.3669,3.2694,3.3181,2645600.0],["1994-01-28",3.3181,3.3669,3.2938,3.2938,776800.0],["1994-01-31",3.2937,3.4645,3.2937,3.4157,3697600.0],["1994-02-01",3.4157,3.4645,3.3669,3.4035,2227200.0],["1994-02-02",3.3913,3.4157,3.3425,3.3425,1293600.0],["1994-02-03",3.3425,3.3669,3.2694,3.2938,2138400.0],["1994-02-04",3.2694,3.3181,3.0742,3.0864,3248000.0],["1994-02-07",3.0742,3.2937,3.0254,3.2694,3117600.0],["1994-02-08",3.3181,3.4157,3.2937,3.3303,2541600.0],["1994-02-09",3.3181,3.3669,3.245,3.245,836800.0],["1994-02-10",3.245,3.3669,3.245,3.3181,1397600.0],["1994-02-11",3.2938,3.3669,3.2694,3.3547,1401600.0],["1994-02-14",3.3181,3.4401,3.3181,3.3913,1684800.0],["1994-02-15",3.3913,3.4157,3.245,3.245,1761600.0],["1994-02-16",3.245,3.3181,3.1718,3.245,1950400.0],["1994-02-17",3.245,3.3181,3.2328,3.2694,975200.0],["1994-02-18",3.3181,3.3181,3.1718,3.245,911200.0],["1994-02-22",3.1718,3.245,3.0986,3.123,3147200.0],["1994-02-23",3.123,3.1718,3.0742,3.0986,3140800.0],["1994-02-24",3.0986,3.1474,3.001,3.062,4179200.0],["1994-02-25",3.0742,3.1474,3.001,3.1108,2011200.0],["1994-02-28",3.123,3.245,3.123,3.1718,2539200.0],["1994-03-01",3.1718,3.1962,3.0986,3.1718,1248000.0],["1994-03-02",3.0498,3.1962,3.0254,3.1596,1910400.0],["1994-03-03",3.1474,3.1718,3.0986,3.123,1415200.0],["1994-03-04",3.0742,3.123,3.0742,3.0742,3984000.0],["1994-03-07",3.0742,3.1962,3.0742,3.1962,2552800.0],["1994-03-08",3.1474,3.1962,3.1474,3.1962,1101600.0],["1994-03-09",3.1474,3.2206,3.1474,3.1962,847200.0],["1994-03-10",3.1962,3.2206,3.1718,3.2206,1105600.0],["1994-03-11",3.1718,3.245,3.1718,3.245,3196000.0],["1994-03-14",3.245,3.245,3.0498,3.0498,1287200.0],["1994-03-15",3.0986,3.0986,3.0498,3.0498,650400.0],["1994-03-16",3.0742,3.0742,3.0254,3.0742,932000.0],["1994-03-17",3.0742,3.123,3.0254,3.0498,2272800.0],["1994-03-18",3.0986,3.123,3.0742,3.123,1638400.0],["1994-03-21",3.0742,3.1474,3.0742,3.0986,2208800.0],["1994-03-22",3.0986,3.1474,3.0986,3.0986,1120000.0],["1994-03-23",3.123,3.1474,3.0742,3.1108,1317600.0],["1994-03-24",3.0986,3.0986,3.0254,3.0254,2397600.0],["1994-03-25",3.0254,3.0742,2.9278,2.9522,1566400.0],["1994-03-28",2.9278,2.9522,2.7082,2.7082,3689600.0],["1994-03-29",2.7692,2.7814,2.5374,2.635,6216800.0],["1994-03-30",2.6106,2.7082,2.5374,2.6106,9893600.0],["1994-03-31",2.7082,2.7082,2.6106,2.6838,2960800.0],["1994-04-04",2.635,2.8302,2.5862,2.757,2800000.0],["1994-04-05",2.7814,2.8424,2.757,2.8302,1432000.0],["1994-04-06",2.8546,2.879,2.8058,2.8058,1472000.0],["1994-04-07",2.879,2.9278,2.8302,2.9278,521600.0],["1994-04-08",2.8546,2.9034,2.8058,2.8424,1168000.0],["1994-04-11",2.8058,2.8546,2.5862,2.5862,3466400.0],["1994-04-12",2.635,2.635,2.4886,2.6106,4432800.0],["1994-04-13",2.5862,2.635,2.4642,2.4886,2489600.0],["1994-04-14",2.4886,2.6106,2.4642,2.4886,3175200.0],["1994-04-15",2.4642,2.513,2.4154,2.4642,6161600.0],["1994-04-18",2.4886,2.6106,2.4398,2.4886,7712000.0],["1994-04-19",2.513,2.5374,2.3178,2.4398,3656800.0],["1994-04-20",2.4398,2.4642,2.3422,2.3422,2144000.0],["1994-04-21",2.391,2.4398,2.3422,2.4398,5187200.0],["1994-04-22",2.4398,2.5374,2.4154,2.5374,2170400.0],["1994-04-25",2.5374,2.635,2.513,2.5862,1983200.0],["1994-04-26",2.635,2.635,2.5618,2.5618,666400.0],["1994-04-28",2.6106,2.8058,2.5618,2.7082,3596800.0],["1994-04-29",2.757,2.757,2.5862,2.635,1940800.0],["1994-05-02",2.635,2.6838,2.5618,2.6594,1770400.0],["1994-05-03",2.635,2.6838,2.5618,2.5618,1444000.0],["1994-05-04",2.6106,2.6106,2.4642,2.5374,1642400.0],["1994-05-05",2.5618,2.7082,2.513,2.635,2767200.0],["1994-05-06",2.5862,2.635,2.5618,2.5862,568000.0],["1994-05-09",2.6106,2.6106,2.513,2.5252,746400.0],["1994-05-10",2.5618,2.6106,2.5374,2.5862,609600.0],["1994-05-11",2.5862,2.5862,2.4642,2.4886,820800.0],["1994-05-12",2.513,2.513,2.4154,2.4154,1416000.0],["1994-05-13",2.4398,2.5374,2.4398,2.5374,1155200.0],["1994-05-16",2.5374,2.5862,2.4642,2.5252,1173600.0],["1994-05-17",2.5618,2.7082,2.5374,2.6716,1963200.0],["1994-05-18",2.7326,2.7814,2.6594,2.757,1143200.0],["1994-05-19",2.757,2.757,2.6594,2.6594,860800.0],["1994-05-20",2.6838,2.6838,2.5862,2.635,1361600.0],["1994-05-23",2.635,2.635,2.4886,2.5496,2170400.0],["1994-05-24",2.5862,2.5862,2.513,2.5618,1696800.0],["1994-05-25",2.513,2.6106,2.513,2.5618,612000.0],["1994-05-26",2.6106,2.6594,2.5618,2.635,644800.0],["1994-05-27",2.6594,2.6594,2.5862,2.5862,736800.0],["1994-05-31",2.6106,2.6594,2.5862,2.6106,719200.0],["1994-06-01",2.6594,2.7082,2.6106,2.6838,524800.0],["1994-06-02",2.6838,2.757,2.6838,2.7326,801600.0],["1994-06-03",2.6838,2.7326,2.5862,2.6228,1761600.0],["1994-06-06",2.6594,2.757,2.6594,2.7326,1835200.0],["1994-06-07",2.757,2.7814,2.7082,2.7692,1242400.0],["1994-06-08",2.7326,2.8058,2.7326,2.7326,801600.0],["1994-06-09",2.757,2.8058,2.7326,2.757,647200.0],["1994-06-10",2.7936,2.8149,2.757,2.8058,372800.0],["1994-06-13",2.8058,2.8302,2.757,2.7814,947200.0],["1994-06-14",2.8058,2.8302,2.7814,2.8302,1036800.0],["1994-06-15",2.8546,2.9034,2.8302,2.879,1336000.0],["1994-06-16",2.9034,3.001,2.8546,2.9034,2780000.0],["1994-06-17",2.879,2.9034,2.8302,2.8302,2570400.0],["1994-06-20",2.7814,2.8058,2.6838,2.6838,1960000.0],["1994-06-21",2.7082,2.7082,2.5862,2.6594,1601600.0],["1994-06-22",2.635,2.7326,2.635,2.6838,721600.0],["1994-06-23",2.7082,2.7326,2.4886,2.5252,3488800.0],["1994-06-24",2.5374,2.5618,2.4398,2.4398,3541600.0],["1994-06-27",2.4398,2.6472,2.4154,2.635,2304000.0],["1994-06-28",2.635,2.7326,2.5862,2.6838,4016800.0],["1994-06-29",2.7082,2.7082,2.6106,2.635,1478400.0],["1994-06-30",2.6106,2.635,2.5618,2.5862,774400.0],["1994-07-01",2.6838,2.7326,2.6594,2.6838,1696000.0],["1994-07-05",2.6594,2.7326,2.6594,2.7326,1590400.0],["1994-07-06",2.7326,2.8302,2.6838,2.7936,3152000.0],["1994-07-07",2.8302,3.001,2.8302,2.9095,4788800.0],["1994-07-08",2.9034,2.9522,2.879,2.9156,1716800.0],["1994-07-11",2.9522,2.9522,2.9034,2.9278,3194400.0],["1994-07-12",2.9278,2.9522,2.9034,2.9034,1937600.0],["1994-07-13",2.9522,2.9766,2.9034,2.9644,2546400.0],["1994-07-14",2.9766,3.0498,2.9522,3.0254,2520800.0],["1994-07-15",3.0132,3.0498,3.001,3.001,1365600.0],["1994-07-18",3.0254,3.062,3.001,3.0498,3781600.0],["1994-07-19",3.0498,3.0742,3.0254,3.0742,1769600.0],["1994-07-20",3.0742,3.0742,3.001,3.0254,4408800.0],["1994-07-21",3.0742,3.0742,3.0254,3.0742,480800.0],["1994-07-22",3.0742,3.0742,2.9766,3.0132,3532800.0],["1994-07-25",3.0498,3.0498,3.001,3.0498,1215200.0],["1994-07-26",3.0498,3.0498,3.001,3.0254,2068000.0],["1994-07-27",3.001,3.0254,3.001,3.0254,825600.0],["1994-07-28",3.0254,3.0254,3.001,3.0132,1029600.0],["1994-07-29",3.001,3.0742,3.001,3.0498,1964000.0],["1994-08-01",3.001,3.0742,3.001,3.001,3555200.0],["1994-08-02",3.001,3.0254,3.001,3.0254,2309600.0],["1994-08-03",3.001,3.0986,3.001,3.0498,3174400.0],["1994-08-04",3.0864,3.0986,3.001,3.0498,665600.0],["1994-08-05",3.0254,3.0254,2.9522,3.0132,949600.0],["1994-08-08",2.9766,3.0742,2.9766,3.001,2076000.0],["1994-08-09",3.001,3.0498,3.001,3.0132,2157600.0],["1994-08-10",3.001,3.0254,2.9766,3.0132,2156000.0],["1994-08-11",3.0254,3.0742,3.001,3.0498,1780000.0],["1994-08-12",3.0742,3.123,3.0254,3.123,1676000.0],["1994-08-15",3.123,3.3181,3.0986,3.2511,5495200.0],["1994-08-16",3.245,3.2938,3.1474,3.1962,2854400.0],["1994-08-17",3.1962,3.3669,3.1962,3.3425,2580800.0],["1994-08-18",3.3059,3.3425,3.2694,3.2938,741600.0],["1994-08-19",3.3181,3.4401,3.2694,3.3974,4442400.0],["1994-08-22",3.3913,3.4157,3.3425,3.3791,1190400.0],["1994-08-23",3.3669,3.3913,3.2694,3.3425,1516800.0],["1994-08-24",3.2938,3.3425,3.2938,3.3181,1050400.0],["1994-08-25",3.3181,3.4401,3.3181,3.3669,2588000.0],["1994-08-26",3.3669,3.6597,3.3669,3.4889,6280800.0],["1994-08-29",3.5377,3.5621,3.4401,3.5133,5655200.0],["1994-08-30",3.5377,3.6353,3.5377,3.6353,3755200.0],["1994-08-31",3.3669,3.5377,3.3425,3.4645,6428800.0],["1994-09-01",3.4401,3.5133,3.4401,3.4401,2235200.0],["1994-09-02",3.4645,3.5377,3.4401,3.4645,1138400.0],["1994-09-06",3.4401,3.4889,3.4157,3.4157,1575200.0],["1994-09-07",3.4157,3.4401,3.3913,3.4157,1824000.0],["1994-09-08",3.4157,3.5133,3.4157,3.4645,1356800.0],["1994-09-09",3.4401,3.5133,3.4401,3.4401,2136000.0],["1994-09-12",3.4401,3.4889,3.4401,3.4401,1348800.0],["1994-09-13",3.5133,3.6109,3.4645,3.6109,1614400.0],["1994-09-14",3.5377,3.6353,3.5377,3.6109,1641600.0],["1994-09-15",3.5865,3.6353,3.5865,3.6353,1541600.0],["1994-09-16",3.6109,3.6597,3.5865,3.6109,4578400.0],["1994-09-19",3.6109,3.6109,3.5133,3.5377,1560000.0],["1994-09-20",3.5621,3.5621,3.4889,3.5133,2107200.0],["1994-09-21",3.5133,3.5377,3.4645,3.4889,1640000.0],["1994-09-22",3.4889,3.5377,3.4889,3.5133,533600.0],["1994-09-23",3.4889,3.5865,3.4828,3.5621,1110400.0],["1994-09-26",3.5377,3.5377,3.4157,3.4279,2319200.0],["1994-09-27",3.4401,3.4401,3.2694,3.3791,2100000.0],["1994-09-28",3.3425,3.4401,3.3425,3.4035,1505600.0],["1994-09-29",3.3913,3.4401,3.3913,3.3913,401600.0],["1994-09-30",3.3913,3.4401,3.3913,3.3913,617600.0],["1994-10-03",3.3913,3.4157,3.2694,3.3425,1158400.0],["1994-10-04",3.3181,3.3913,3.245,3.245,2431200.0],["1994-10-05",3.1962,3.2937,3.1962,3.2877,2015200.0],["1994-10-06",3.3181,3.3181,3.2206,3.2694,1427200.0],["1994-10-07",3.2694,3.2694,3.2206,3.2328,726400.0],["1994-10-10",3.2694,3.2694,3.2206,3.2694,332000.0],["1994-10-11",3.2694,3.3669,3.2206,3.3669,1735200.0],["1994-10-12",3.3181,3.4645,3.3181,3.4157,2324800.0],["1994-10-13",3.4401,3.5377,3.4401,3.4645,1103200.0],["1994-10-14",3.4645,3.4889,3.4401,3.4889,773600.0],["1994-10-17",3.3913,3.5377,3.3669,3.4889,2844800.0],["1994-10-18",3.4645,3.4706,3.3913,3.3913,3408000.0],["1994-10-19",3.4401,3.5377,3.3913,3.5377,1749600.0],["1994-10-20",3.5133,3.5377,3.3181,3.3913,1870400.0],["1994-10-21",3.4401,3.4401,3.3669,3.4157,538400.0],["1994-10-24",3.4157,3.4645,3.3669,3.4157,775200.0],["1994-10-25",3.3669,3.3913,3.3181,3.3547,717600.0],["1994-10-26",3.3547,3.4401,3.3181,3.4401,884000.0],["1994-10-27",3.4157,3.5011,3.4157,3.4462,843200.0],["1994-10-28",3.4523,3.5133,3.4401,3.4767,1324000.0],["1994-10-31",3.4767,3.4767,3.3425,3.3425,1452000.0],["1994-11-01",3.3181,3.3425,3.2938,3.312,1630400.0],["1994-11-02",3.2938,3.3425,3.2816,3.3059,2071200.0],["1994-11-03",3.2938,3.3913,3.2938,3.3425,1064800.0],["1994-11-04",3.3425,3.3425,3.2816,3.2938,1356000.0],["1994-11-07",3.2694,3.3181,3.2694,3.2998,1100800.0],["1994-11-08",3.3181,3.3303,3.2328,3.3059,1053600.0],["1994-11-09",3.2938,3.3425,3.2694,3.2938,715200.0],["1994-11-10",3.3181,3.3181,3.2694,3.3181,528000.0],["1994-11-11",3.2937,3.3181,3.245,3.245,408000.0],["1994-11-14",3.245,3.4035,3.245,3.4035,2376000.0],["1994-11-15",3.4157,3.5072,3.4035,3.4157,2023200.0],["1994-11-16",3.4889,3.5743,3.4889,3.5743,5167200.0],["1994-11-17",3.5743,3.6597,3.5743,3.6231,3182400.0],["1994-11-18",3.6109,3.6353,3.5865,3.5987,1958400.0],["1994-11-21",3.6231,3.6475,3.5377,3.5499,1897600.0],["1994-11-22",3.5133,3.5255,3.4035,3.4035,1474400.0],["1994-11-23",3.3791,3.4035,3.2572,3.3791,5858400.0],["1994-11-25",3.3913,3.4157,3.3547,3.4157,456800.0],["1994-11-28",3.3913,3.4279,3.3913,3.4035,929600.0],["1994-11-29",3.4035,3.5743,3.4035,3.5499,2217600.0],["1994-11-30",3.5377,3.6597,3.5377,3.5865,2001600.0],["1994-12-01",3.5499,3.5987,3.5255,3.5255,1375200.0],["1994-12-02",3.5377,3.5865,3.5377,3.5865,1284000.0],["1994-12-05",3.5865,3.6353,3.5621,3.5987,1216000.0],["1994-12-06",3.5865,3.6109,3.5011,3.5011,1829600.0],["1994-12-07",3.5011,3.5621,3.4889,3.5255,1414400.0],["1994-12-08",3.5377,3.5743,3.4889,3.5133,2188000.0],["1994-12-09",3.4889,3.5255,3.4767,3.4889,1331200.0],["1994-12-12",3.4767,3.4889,3.4035,3.4279,1552000.0],["1994-12-13",3.4035,3.4401,3.3913,3.4157,2135200.0],["1994-12-14",3.4157,3.5377,3.4157,3.5255,2741600.0],["1994-12-15",3.5377,3.5865,3.5255,3.5865,2724000.0],["1994-12-16",3.5865,3.6475,3.5621,3.5987,3987200.0],["1994-12-19",3.6109,3.6231,3.5743,3.6109,1229600.0],["1994-12-20",3.6109,3.6353,3.5743,3.5865,832000.0],["1994-12-21",3.5743,3.6231,3.5743,3.5743,792000.0],["1994-12-22",3.5621,3.5987,3.5133,3.5377,3293600.0],["1994-12-23",3.5151,3.5517,3.5029,3.5273,622400.0],["1994-12-27",3.5395,3.5639,3.5151,3.5639,732800.0],["1994-12-28",3.5639,3.5883,3.5395,3.5517,1996000.0],["1994-12-29",3.5517,3.5883,3.5273,3.5761,1100800.0],["1994-12-30",3.5639,3.5883,3.5517,3.5883,1656800.0],["1995-01-03",3.5883,3.5883,3.5273,3.5578,1221600.0],["1995-01-04",3.5517,3.5761,3.5395,3.5761,753600.0],["1995-01-05",3.5395,3.7592,3.5395,3.686,8908800.0],["1995-01-06",3.7104,3.7226,3.6737,3.6982,3712000.0],["1995-01-09",3.6737,3.7226,3.6737,3.7104,854400.0],["1995-01-10",3.7226,3.7958,3.6982,3.7592,1703200.0],["1995-01-11",3.7836,3.8324,3.7592,3.7836,3003200.0],["1995-01-12",3.7836,3.808,3.7714,3.7958,1757600.0],["1995-01-13",3.7592,3.7958,3.6982,3.7104,3380800.0],["1995-01-16",3.7104,3.7592,3.6982,3.7348,3937600.0],["1995-01-17",3.7348,3.8812,3.7226,3.869,3855200.0],["1995-01-18",3.869,3.9911,3.869,3.9056,5309600.0],["1995-01-19",3.9056,3.9423,3.8812,3.9056,2342400.0],["1995-01-20",3.9178,3.9789,3.8568,3.9667,2212000.0],["1995-01-23",3.9423,3.9667,3.8202,3.8812,2215200.0],["1995-01-24",3.8812,3.9178,3.8812,3.9056,3169600.0],["1995-01-25",3.8934,3.9056,3.8324,3.869,1312000.0],["1995-01-26",3.869,3.9056,3.869,3.8873,576000.0],["1995-01-27",3.8934,3.9056,3.8324,3.8324,528000.0],["1995-01-30",3.8568,3.9056,3.8324,3.869,783200.0],["1995-01-31",3.869,3.9301,3.8568,3.9301,1070400.0],["1995-02-01",3.9178,4.0033,3.9178,3.9301,1416000.0],["1995-02-02",3.9545,3.9789,3.9301,3.9667,724000.0],["1995-02-03",3.9789,3.9789,3.9423,3.9789,984000.0],["1995-02-06",3.9667,4.1131,3.9667,4.0765,3639200.0],["1995-02-07",4.1009,4.1375,4.0765,4.1253,3176000.0],["1995-02-08",4.1131,4.1497,4.1009,4.1131,1373600.0],["1995-02-09",4.1131,4.1253,3.9911,3.9911,1992800.0],["1995-02-10",4.0033,4.0033,3.8812,3.9178,1652000.0],["1995-02-13",3.8934,3.9178,3.8324,3.8324,2100800.0],["1995-02-14",3.8324,3.9056,3.7958,3.9056,3422400.0],["1995-02-15",3.9178,3.9301,3.8202,3.8446,1279200.0],["1995-02-16",3.8446,4.0521,3.8202,4.0521,3932800.0],["1995-02-17",4.0765,4.1864,4.0277,4.1619,3849600.0],["1995-02-21",4.162,4.2962,4.1497,4.2474,5337600.0],["1995-02-22",4.2352,4.2596,4.1742,4.1986,2470400.0],["1995-02-23",4.1742,4.2596,4.162,4.2596,1806400.0],["1995-02-24",4.2352,4.2596,4.1986,4.1986,1121600.0],["1995-02-27",4.1864,4.2108,4.1131,4.1131,1320800.0],["1995-02-28",4.1375,4.2596,4.1131,4.2474,1641600.0],["1995-03-01",4.2474,4.2962,4.1864,4.1864,1608000.0],["1995-03-02",4.1742,4.223,4.1742,4.1864,948000.0],["1995-03-03",4.1864,4.2474,4.1864,4.2474,495200.0],["1995-03-06",4.1986,4.2474,4.1986,4.2352,799200.0],["1995-03-07",4.2352,4.2352,4.0765,4.0887,1991200.0],["1995-03-08",4.1009,4.162,4.0033,4.1375,2859200.0],["1995-03-09",4.1497,4.1986,4.1131,4.1986,1055200.0],["1995-03-10",4.1742,4.3206,4.1742,4.3206,1943200.0],["1995-03-13",4.3328,4.3938,4.3084,4.3572,3330400.0],["1995-03-14",4.3938,4.4061,4.3206,4.345,1697600.0],["1995-03-15",4.3206,4.3816,4.3084,4.345,2612000.0],["1995-03-16",4.3694,4.3816,4.3328,4.345,1726400.0],["1995-03-17",4.3694,4.3938,4.3572,4.3816,1804800.0],["1995-03-20",4.3572,4.4671,4.3206,4.4427,3268800.0],["1995-03-21",4.4305,4.7234,4.4305,4.6135,7883200.0],["1995-03-22",4.5403,4.6135,4.5403,4.5891,4510400.0],["1995-03-23",4.5769,4.699,4.5403,4.5647,4522400.0],["1995-03-24",4.5525,4.6013,4.5159,4.5281,2124000.0],["1995-03-27",4.5037,4.5403,4.4549,4.4671,2464800.0],["1995-03-28",4.4427,4.6135,4.4305,4.6135,4640800.0],["1995-03-29",4.5769,4.6502,4.5403,4.5403,4074400.0],["1995-03-30",4.5525,4.5769,4.4671,4.4915,1952800.0],["1995-03-31",4.4793,4.4915,4.4183,4.4671,1802400.0],["1995-04-03",4.4427,4.4671,4.3572,4.3938,1503200.0],["1995-04-04",4.3939,4.5891,4.3939,4.5037,4732000.0],["1995-04-05",4.5037,4.5159,4.4793,4.5037,739200.0],["1995-04-06",4.4915,4.4915,4.345,4.345,1386400.0],["1995-04-07",4.345,4.5647,4.1986,4.4915,6505600.0],["1995-04-10",4.4671,4.6257,4.4671,4.5647,5021600.0],["1995-04-11",4.5647,4.5769,4.5159,4.5769,2792800.0],["1995-04-12",4.5647,4.699,4.5403,4.6868,3188800.0],["1995-04-13",4.6624,4.6868,4.6257,4.6257,716000.0],["1995-04-17",4.6379,4.6746,4.4427,4.4427,3331200.0],["1995-04-18",4.4671,4.4915,4.3206,4.3328,5912000.0],["1995-04-19",4.3328,4.345,4.2718,4.3267,3339200.0],["1995-04-20",4.3206,4.4793,4.3084,4.3877,4690400.0],["1995-04-21",4.4427,4.5281,4.4061,4.5159,3878400.0],["1995-04-24",4.5159,4.5525,4.4793,4.5403,1254400.0],["1995-04-25",4.5159,4.5403,4.4671,4.5037,1768000.0],["1995-04-26",4.4793,4.6868,4.4793,4.5647,4252000.0],["1995-04-27",4.5403,4.5891,4.4793,4.4793,1657600.0],["1995-04-28",4.4671,4.4671,4.3572,4.4061,2337600.0],["1995-05-01",4.3694,4.3816,4.2596,4.3206,2543200.0],["1995-05-02",4.3572,4.4183,4.2962,4.3328,2536000.0],["1995-05-03",4.3084,4.3206,4.2352,4.2962,2070400.0],["1995-05-04",4.2718,4.284,4.1742,4.1742,1349600.0],["1995-05-05",4.1986,4.223,4.0033,4.0887,4501600.0],["1995-05-08",4.0765,4.1131,4.0155,4.0521,2646400.0],["1995-05-09",4.0521,4.3816,4.0155,4.3816,8676000.0],["1995-05-10",4.3938,4.5159,4.2962,4.3572,5593600.0],["1995-05-11",4.3572,4.3694,4.2596,4.3084,3412000.0],["1995-05-12",4.284,4.4671,4.284,4.3816,5516800.0],["1995-05-15",4.3694,4.3816,4.284,4.3206,1085600.0],["1995-05-16",4.2718,4.2962,4.2352,4.2352,1924800.0],["1995-05-17",4.2352,4.3084,4.2352,4.2901,3910400.0],["1995-05-18",4.2962,4.2962,4.1742,4.1742,1493600.0],["1995-05-19",4.1864,4.1864,4.1009,4.1253,2838400.0],["1995-05-22",4.1253,4.162,4.0155,4.0765,3008000.0],["1995-05-23",4.0643,4.0887,3.9667,3.9667,2784000.0],["1995-05-24",3.9911,4.1497,3.9667,4.1131,3302400.0],["1995-05-25",4.1375,4.162,3.869,3.9178,3428000.0],["1995-05-26",3.9301,3.9789,3.8812,3.8995,1860000.0],["1995-05-30",3.9178,3.9545,3.8568,3.869,1584000.0],["1995-05-31",3.8568,3.8812,3.686,3.747,4406400.0],["1995-06-01",3.7592,3.8324,3.7226,3.7836,3864000.0],["1995-06-02",3.7958,3.7958,3.7348,3.747,1288800.0],["1995-06-05",3.7836,3.7836,3.747,3.7592,1388800.0],["1995-06-06",3.7836,3.8934,3.747,3.7592,4247200.0],["1995-06-07",3.7836,3.7836,3.6615,3.7226,3398400.0],["1995-06-08",3.7348,3.8324,3.6859,3.7958,6827200.0],["1995-06-09",3.7958,3.9423,3.7836,3.9178,3884000.0],["1995-06-12",3.9178,4.0399,3.6737,3.6982,3914400.0],["1995-06-13",3.6982,3.9667,3.686,3.9056,6665600.0],["1995-06-14",3.8934,3.9178,3.7348,3.7348,4208000.0],["1995-06-15",3.747,3.8568,3.7348,3.747,3755200.0],["1995-06-16",3.7714,3.7958,3.7226,3.7836,3357600.0],["1995-06-19",3.7836,3.8202,3.7348,3.7714,7792000.0],["1995-06-20",3.7592,3.8446,3.7348,3.8202,4392800.0],["1995-06-21",3.7958,3.9301,3.7958,3.8446,3852000.0],["1995-06-22",3.8934,4.1131,3.869,4.1131,8262400.0],["1995-06-23",4.0643,4.1497,4.0277,4.1009,3640800.0],["1995-06-26",4.0887,4.1864,4.0765,4.1009,3215200.0],["1995-06-27",4.0521,4.0765,3.9301,3.9423,956000.0],["1995-06-28",3.9056,3.9178,3.8568,3.8812,5023200.0],["1995-06-29",3.8812,3.9301,3.8324,3.8568,3047200.0],["1995-06-30",3.8568,3.8568,3.7226,3.747,2145600.0],["1995-07-03",3.7348,3.7714,3.7104,3.7104,3168800.0],["1995-07-05",3.8202,3.9789,3.7836,3.9178,6876000.0],["1995-07-06",3.9545,4.1131,3.9301,4.0887,5496800.0],["1995-07-07",4.0887,4.284,4.0887,4.1864,5420800.0],["1995-07-10",4.1742,4.1986,4.1131,4.1619,1772000.0],["1995-07-11",4.1375,4.2596,4.1375,4.223,3002400.0],["1995-07-12",4.2474,4.3938,4.2352,4.345,3141600.0],["1995-07-13",4.3694,4.7722,4.345,4.4183,8545600.0],["1995-07-14",4.3938,4.4183,4.3328,4.4061,2735200.0],["1995-07-17",4.3816,4.6013,4.3816,4.4427,4188000.0],["1995-07-18",4.4427,4.5037,4.3938,4.4793,4228800.0],["1995-07-19",4.4183,4.4427,4.3328,4.3572,2433600.0],["1995-07-20",4.3572,4.3816,4.2596,4.284,3878400.0],["1995-07-21",4.2962,4.3206,4.2596,4.2718,4524800.0],["1995-07-24",4.2962,4.2962,4.2352,4.2596,2775200.0],["1995-07-25",4.284,4.2962,4.2474,4.2718,1496800.0],["1995-07-26",4.2962,4.3328,4.2718,4.3145,2656000.0],["1995-07-27",4.3084,4.3328,4.2718,4.2962,1891200.0],["1995-07-28",4.2718,4.2962,4.2352,4.2352,1793600.0],["1995-07-31",4.2352,4.284,4.2352,4.2718,1075200.0],["1995-08-01",4.2596,4.284,4.223,4.223,925600.0],["1995-08-02",4.223,4.2718,4.1864,4.1864,1466400.0],["1995-08-03",4.1497,4.2108,4.1497,4.1497,2045600.0],["1995-08-04",4.1497,4.1742,4.1253,4.1253,964800.0],["1995-08-07",4.1497,4.1864,4.0887,4.0948,1384800.0],["1995-08-08",4.1253,4.1253,4.0277,4.0399,1945600.0],["1995-08-09",4.0643,4.1375,4.0521,4.1253,2788000.0],["1995-08-10",4.1253,4.1742,4.0643,4.0643,1723200.0],["1995-08-11",4.0765,4.0887,3.9911,3.9911,2332800.0],["1995-08-14",4.0033,4.2352,4.0033,4.1986,3090400.0],["1995-08-15",4.1986,4.1986,4.1131,4.1375,1506400.0],["1995-08-16",4.1131,4.1619,4.0643,4.1619,2129600.0],["1995-08-17",4.1742,4.284,4.1497,4.284,3879200.0],["1995-08-18",4.3084,4.3206,4.2474,4.2474,1008800.0],["1995-08-21",4.2474,4.2596,4.162,4.1681,427200.0],["1995-08-22",4.1742,4.1742,4.0277,4.1375,1957600.0],["1995-08-23",4.1497,4.1986,4.1497,4.1864,1075200.0],["1995-08-24",4.1864,4.1986,3.9911,3.9972,1640000.0],["1995-08-25",4.0277,4.1986,4.0155,4.0887,2590400.0],["1995-08-28",4.1131,4.1253,4.0765,4.0765,1625600.0],["1995-08-29",4.1131,4.1131,4.0521,4.1009,3528800.0],["1995-08-30",4.1009,4.1253,4.0765,4.1009,2887200.0],["1995-08-31",4.1009,4.1009,4.0765,4.0765,716000.0],["1995-09-01",4.1009,4.2962,4.0765,4.284,2570400.0],["1995-09-05",4.2962,4.4305,4.2718,4.3572,4874400.0],["1995-09-06",4.345,4.3938,4.3206,4.3206,1180000.0],["1995-09-07",4.3206,4.345,4.2108,4.2352,924800.0],["1995-09-08",4.2108,4.223,4.1375,4.1864,1364000.0],["1995-09-11",4.1619,4.1864,4.1619,4.1619,629600.0],["1995-09-12",4.162,4.2108,4.162,4.1742,1101600.0],["1995-09-13",4.162,4.2108,4.1375,4.1742,1910400.0],["1995-09-14",4.1742,4.1986,4.1375,4.1742,1736800.0],["1995-09-15",4.1497,4.1742,4.1009,4.1131,1995200.0],["1995-09-18",4.1375,4.1375,4.0887,4.1009,1749600.0],["1995-09-19",4.1009,4.2108,4.1009,4.1986,1828800.0],["1995-09-20",4.223,4.2352,4.1864,4.1986,1846400.0],["1995-09-21",4.284,4.5037,4.2596,4.4183,6163200.0],["1995-09-22",4.3938,4.4061,4.3206,4.4061,1468000.0],["1995-09-25",4.3816,4.4305,4.3816,4.4305,453600.0],["1995-09-26",4.4061,4.4793,4.345,4.3816,1588800.0],["1995-09-27",4.3755,4.4427,4.3572,4.4427,2073600.0],["1995-09-28",4.4427,4.5281,4.3694,4.5281,3712000.0],["1995-09-29",4.5159,4.6013,4.5159,4.5525,1985600.0],["1995-10-02",4.5525,4.5891,4.4061,4.4061,1251200.0],["1995-10-03",4.4427,4.5403,4.4061,4.5037,3492000.0],["1995-10-04",4.4793,4.5037,4.3938,4.4183,933600.0],["1995-10-05",4.4061,4.4061,4.3206,4.345,872000.0],["1995-10-06",4.3328,4.4915,4.2962,4.4671,3968800.0],["1995-10-09",4.4305,4.4915,4.3694,4.4549,2482400.0],["1995-10-10",4.4183,4.5403,4.3938,4.4915,2196000.0],["1995-10-11",4.5281,4.5403,4.4793,4.5403,1744800.0],["1995-10-12",4.5525,4.7966,4.5159,4.6868,5144800.0],["1995-10-13",4.5891,4.7722,4.5647,4.638,3202400.0],["1995-10-16",4.6257,4.7234,4.6135,4.638,1451200.0],["1995-10-17",4.6746,4.7966,4.6502,4.7966,2238400.0],["1995-10-18",4.7966,4.8332,4.6624,4.6868,2732800.0],["1995-10-19",4.6868,4.7356,4.6135,4.6868,1775200.0],["1995-10-20",4.7112,4.821,4.6746,4.6868,2957600.0],["1995-10-23",4.6624,4.6624,4.4671,4.4671,2716800.0],["1995-10-24",4.4793,4.638,4.4427,4.5891,3552800.0],["1995-10-25",4.5769,4.6013,4.4793,4.4793,1290400.0],["1995-10-26",4.5037,4.5037,4.4549,4.4549,1007200.0],["1995-10-27",4.4671,4.4793,4.4305,4.4671,1202400.0],["1995-10-30",4.4671,4.4671,4.4305,4.4488,1707200.0],["1995-10-31",4.4671,4.4671,4.3694,4.4061,2045600.0],["1995-11-01",4.4305,4.5891,4.3939,4.5037,2853600.0],["1995-11-02",4.5159,4.6013,4.5037,4.5647,1513600.0],["1995-11-03",4.5769,4.6624,4.5647,4.6135,1282400.0],["1995-11-06",4.6135,4.6135,4.4793,4.4793,771200.0],["1995-11-07",4.4915,4.4915,4.4427,4.4427,1053600.0],["1995-11-08",4.4671,4.4793,4.4305,4.4549,904000.0],["1995-11-09",4.4427,4.4671,4.3938,4.4427,986400.0],["1995-11-10",4.4305,4.7234,4.4305,4.4915,4001600.0],["1995-11-13",4.4671,4.5037,4.3938,4.4183,1616000.0],["1995-11-14",4.4183,4.5647,4.3694,4.4183,1653600.0],["1995-11-15",4.4549,4.5891,4.4061,4.5769,2547200.0],["1995-11-16",4.5525,4.6379,4.4915,4.5769,2171200.0],["1995-11-17",4.6502,4.7478,4.5403,4.6746,3331200.0],["1995-11-20",4.6502,4.6746,4.638,4.638,487200.0],["1995-11-21",4.638,4.7356,4.6013,4.7234,3359200.0],["1995-11-22",4.76,4.8576,4.7234,4.7966,3200000.0],["1995-11-24",4.8088,4.9187,4.7966,4.8943,919200.0],["1995-11-27",4.8943,5.114,4.8943,5.0773,6252000.0],["1995-11-28",5.0895,5.1628,5.0163,5.1262,2907200.0],["1995-11-29",5.1017,5.2116,5.1017,5.175,1366400.0],["1995-11-30",5.1506,5.236,5.1506,5.2238,1135200.0],["1995-12-01",5.1994,5.2848,5.1994,5.236,1352800.0],["1995-12-04",5.2482,5.4069,5.2482,5.3458,5308000.0],["1995-12-05",5.3458,5.3825,5.3458,5.3581,1025600.0],["1995-12-06",5.3581,5.712,5.3581,5.4679,6628000.0],["1995-12-07",5.4679,5.4679,5.4191,5.4191,2764000.0],["1995-12-08",5.4191,5.4923,5.4191,5.4923,2397600.0],["1995-12-11",5.4679,5.59,5.4679,5.5045,2161600.0],["1995-12-12",5.5045,5.6754,5.5045,5.5411,2456800.0],["1995-12-13",5.5533,5.5777,5.5411,5.5655,909600.0],["1995-12-14",5.5411,5.5655,5.4069,5.4069,2022400.0],["1995-12-15",5.4313,5.4313,5.3214,5.3581,2588000.0],["1995-12-18",5.3458,5.3581,4.9431,5.0316,5216800.0],["1995-12-19",5.0041,5.0407,4.7478,4.8943,3873600.0],["1995-12-20",4.8821,5.1262,4.8821,4.9797,3199200.0],["1995-12-21",4.9797,5.2604,4.9797,5.2238,3695200.0],["1995-12-22",5.1994,5.2238,4.9065,4.9675,2868800.0],["1995-12-26",4.9309,5.0651,4.9309,5.0529,2448800.0],["1995-12-27",5.0673,5.1528,5.0673,5.0795,2409600.0],["1995-12-28",5.0795,5.1283,5.0673,5.0795,2713600.0],["1995-12-29",5.0917,5.1405,5.0795,5.1283,3241600.0],["1996-01-02",5.1161,5.1405,5.0917,5.1283,1728800.0],["1996-01-03",5.0795,5.1772,5.0795,5.1405,3184000.0],["1996-01-04",5.1405,5.165,5.0429,5.0673,1338400.0],["1996-01-05",5.0673,5.3115,5.0429,5.1894,3972000.0],["1996-01-08",5.226,5.226,5.1772,5.1894,180800.0],["1996-01-09",5.1772,5.226,5.1039,5.1283,1781600.0],["1996-01-10",5.1161,5.1405,5.0551,5.0795,705600.0],["1996-01-11",5.0673,5.1528,5.0673,5.1283,763200.0],["1996-01-12",5.1283,5.2382,5.0673,5.0795,2352000.0],["1996-01-15",5.0673,5.1528,5.0551,5.0551,1716800.0],["1996-01-16",5.0673,5.0795,5.0429,5.0673,2219200.0],["1996-01-17",5.0673,5.0673,5.0184,5.0551,691200.0],["1996-01-18",5.0429,5.1039,5.0184,5.1039,1892800.0],["1996-01-19",5.0795,5.1283,5.0184,5.0184,1129600.0],["1996-01-22",5.0184,5.0795,4.9452,4.9818,1772800.0],["1996-01-23",4.933,4.9574,4.6155,4.7742,5227200.0],["1996-01-24",4.7865,4.9574,4.762,4.9086,3128800.0],["1996-01-25",4.933,4.9574,4.8841,4.9086,1204000.0],["1996-01-26",4.9086,5.165,4.9086,5.1528,4008000.0],["1996-01-29",5.1283,5.1528,5.0551,5.0917,1187200.0],["1996-01-30",5.1283,5.3115,5.0917,5.2871,1672000.0],["1996-01-31",5.2627,5.458,5.2627,5.458,2685600.0],["1996-02-01",5.4458,5.6168,5.4092,5.5923,3521600.0],["1996-02-02",5.5679,5.6045,5.5069,5.5435,1784000.0],["1996-02-05",5.5679,5.5679,5.1772,5.3481,4624000.0],["1996-02-06",5.3481,5.6412,5.3237,5.4946,2997600.0],["1996-02-07",5.4946,5.5801,5.4458,5.5191,1379200.0],["1996-02-08",5.5191,5.5801,5.4458,5.5557,1407200.0],["1996-02-09",5.5313,5.6778,5.5313,5.5679,1424800.0],["1996-02-12",5.5679,5.5923,5.4458,5.5069,2247200.0],["1996-02-13",5.4336,5.5069,5.4214,5.4336,1384000.0],["1996-02-14",5.4336,5.458,5.2016,5.2382,1536000.0],["1996-02-15",5.2138,5.4336,5.165,5.3848,3044000.0],["1996-02-16",5.3848,5.3848,5.1772,5.1772,2453600.0],["1996-02-20",5.1405,5.1772,4.9452,4.9696,2790400.0],["1996-02-21",4.9574,5.226,4.9574,5.226,4118400.0],["1996-02-22",5.2321,5.458,5.226,5.3848,3444000.0],["1996-02-23",5.3603,5.397,5.2382,5.2993,1720000.0],["1996-02-26",5.3115,5.3848,5.2382,5.2627,1633600.0],["1996-02-27",5.2871,5.2993,5.2627,5.2871,1999200.0],["1996-02-28",5.2626,5.3725,5.2626,5.3481,1104800.0],["1996-02-29",5.2993,5.3481,5.2749,5.2993,2008800.0],["1996-03-01",5.2993,5.3359,5.2504,5.2749,1005600.0],["1996-03-04",5.2993,5.2993,5.2138,5.2504,860800.0],["1996-03-05",5.2504,5.2993,5.165,5.2993,1585600.0],["1996-03-06",5.2871,5.3237,5.2138,5.2504,774400.0],["1996-03-07",5.2871,5.2871,5.2504,5.2749,395200.0],["1996-03-08",5.2016,5.2993,5.1283,5.1405,1943200.0],["1996-03-11",5.1405,5.2016,4.9574,5.0062,2196800.0],["1996-03-12",4.9818,4.994,4.762,4.8475,3536800.0],["1996-03-13",4.8963,4.933,4.8353,4.8963,4020800.0],["1996-03-14",4.8963,4.9208,4.8719,4.8719,1217600.0],["1996-03-15",4.8841,4.8963,4.8719,4.8963,1159200.0],["1996-03-18",4.8963,4.8963,4.8719,4.8963,398400.0],["1996-03-19",4.8719,4.9208,4.8719,4.9086,1019200.0],["1996-03-20",4.9208,5.0307,4.8719,4.8719,1213600.0],["1996-03-21",4.8597,4.933,4.8597,4.8963,789600.0],["1996-03-22",4.8963,4.9818,4.8963,4.9208,783200.0],["1996-03-25",4.9208,4.9208,4.6521,4.701,3102400.0],["1996-03-26",4.7254,4.7254,4.5667,4.6033,2307200.0],["1996-03-27",4.6033,4.7254,4.5789,4.6399,3746400.0],["1996-03-28",4.6399,5.0307,4.6155,5.0062,4276800.0],["1996-03-29",5.0062,5.0123,4.762,4.8048,2426400.0],["1996-04-01",4.8231,4.8719,4.7498,4.7864,2368800.0],["1996-04-02",4.7987,4.8353,4.7498,4.7498,1031200.0],["1996-04-03",4.7498,4.7742,4.6888,4.7742,1524000.0],["1996-04-04",4.7742,4.7742,4.6643,4.6888,1340800.0],["1996-04-08",4.6033,4.6399,4.3957,4.4323,4212800.0],["1996-04-09",4.4446,4.5178,4.3591,4.3591,2652000.0],["1996-04-10",4.3591,4.4323,4.3591,4.3835,2677600.0],["1996-04-11",4.3835,4.4568,4.3713,4.3957,3117600.0],["1996-04-12",4.3957,4.5178,4.3957,4.4934,2517600.0],["1996-04-15",4.4812,4.5545,4.4812,4.5422,2682400.0],["1996-04-16",4.5545,4.5545,4.298,4.3713,2947200.0],["1996-04-17",4.3713,4.4323,4.3469,4.3713,1624800.0],["1996-04-18",4.4079,4.4079,4.3591,4.4079,1088800.0],["1996-04-19",4.3713,4.4201,4.2492,4.2614,3271200.0],["1996-04-22",4.2614,4.3102,3.8829,4.1027,15367200.0],["1996-04-23",4.1149,4.3225,4.0905,4.298,12489600.0],["1996-04-24",4.3591,4.4568,4.3225,4.4568,5242400.0],["1996-04-25",4.5667,4.7376,4.5667,4.6888,6230400.0],["1996-04-26",4.6888,4.7132,4.6521,4.6766,2808000.0],["1996-04-29",4.6766,4.7132,4.6643,4.7132,2173600.0],["1996-04-30",4.7132,4.8109,4.6888,4.7254,2273600.0],["1996-05-01",4.701,4.7987,4.701,4.762,1225600.0],["1996-05-02",4.762,4.762,4.5789,4.6033,1857600.0],["1996-05-03",4.6277,4.7498,4.6277,4.701,2567200.0],["1996-05-06",4.6766,4.701,4.6766,4.6766,408000.0],["1996-05-07",4.6766,4.701,4.6277,4.6399,3520800.0],["1996-05-08",4.6277,4.6277,4.5789,4.5911,933600.0],["1996-05-09",4.6155,4.7742,4.6033,4.6888,8017600.0],["1996-05-10",4.7132,4.7254,4.6521,4.6888,557600.0],["1996-05-13",4.6643,4.7742,4.6643,4.7498,1768000.0],["1996-05-14",4.7498,4.8841,4.7498,4.8719,3106400.0],["1996-05-15",4.8597,4.8841,4.7864,4.7864,1272000.0],["1996-05-16",4.8109,4.8109,4.7742,4.8109,1164800.0],["1996-05-17",4.8109,4.994,4.8109,4.933,1460000.0],["1996-05-20",4.9574,4.9574,4.8353,4.8719,845600.0],["1996-05-21",4.8841,5.0062,4.8719,4.9574,1042400.0],["1996-05-22",4.9574,4.994,4.8719,4.8963,1220800.0],["1996-05-23",4.8963,4.9574,4.8719,4.9086,1210400.0],["1996-05-24",4.8963,4.8963,4.8353,4.8597,511200.0],["1996-05-28",4.8597,4.8841,4.7132,4.7498,768800.0],["1996-05-29",4.7498,4.7742,4.6277,4.7498,1503200.0],["1996-05-30",4.7742,5.0307,4.6888,5.0062,3976800.0],["1996-05-31",4.994,5.0917,4.9574,5.0551,2903200.0],["1996-06-03",5.0307,5.1772,5.0307,5.0795,2883200.0],["1996-06-04",5.1161,5.1161,5.0429,5.0917,6408000.0],["1996-06-05",5.0795,5.165,5.0795,5.1161,4037600.0],["1996-06-06",5.1039,5.1283,5.0551,5.0673,2376000.0],["1996-06-07",4.994,5.1283,4.9208,5.1161,2746400.0],["1996-06-10",5.1405,5.1405,5.0429,5.1039,1868000.0],["1996-06-11",5.1039,5.2016,4.9574,4.9574,1863200.0],["1996-06-12",4.9574,5.2016,4.9574,5.0795,2170800.0],["1996-06-13",5.0795,5.1039,4.9818,5.0551,1320800.0],["1996-06-14",5.0062,5.0551,4.8353,4.8353,1842400.0],["1996-06-17",4.8353,5.0062,4.7864,4.9574,2880000.0],["1996-06-18",5.0062,5.0551,4.8597,4.8841,1963200.0],["1996-06-19",4.933,4.933,4.8353,4.8597,1436400.0],["1996-06-20",4.8597,4.8841,4.6643,4.7132,2589200.0],["1996-06-21",4.7132,4.7864,4.6888,4.762,2298000.0],["1996-06-24",4.7864,4.8109,4.6643,4.8109,2338000.0],["1996-06-25",4.8109,4.8841,4.762,4.8353,1946000.0],["1996-06-26",4.8353,4.8353,4.469,4.4934,1766400.0],["1996-06-27",4.4934,4.5422,4.4446,4.4934,2698000.0],["1996-06-28",4.5178,4.6643,4.4201,4.4446,3906800.0],["1996-07-01",4.4446,4.6399,4.4201,4.6155,2671600.0],["1996-07-02",4.5911,4.6155,4.4934,4.4934,4705600.0],["1996-07-03",4.5422,4.5422,4.2492,4.2492,3212400.0],["1996-07-05",4.2248,4.298,4.1515,4.1515,549600.0],["1996-07-08",4.1759,4.4201,4.1515,4.2736,3847600.0],["1996-07-09",4.2736,4.5178,4.2736,4.3957,3456400.0],["1996-07-10",4.3957,4.5911,4.3713,4.4201,2306000.0],["1996-07-11",4.4201,4.4934,4.2736,4.298,4142800.0],["1996-07-12",4.3225,4.3469,4.0538,4.1027,3134800.0],["1996-07-15",4.0538,4.4201,4.005,4.2492,6661600.0],["1996-07-16",4.2248,4.3469,3.9561,4.3225,4372800.0],["1996-07-17",4.4446,4.5667,4.4201,4.5422,2654400.0],["1996-07-18",4.5667,4.762,4.5178,4.762,2170800.0],["1996-07-19",4.7376,5.0307,4.6888,4.8841,2869200.0],["1996-07-22",4.8353,4.8841,4.6643,4.7864,1798800.0],["1996-07-23",4.7376,4.8109,4.6888,4.7376,1239200.0],["1996-07-24",4.6643,4.9086,4.6155,4.8109,1586000.0],["1996-07-25",4.8353,4.8841,4.6888,4.7132,1064800.0],["1996-07-26",4.7376,4.8353,4.6888,4.8109,702800.0],["1996-07-29",4.7864,4.8109,4.7376,4.762,741200.0],["1996-07-30",4.8109,4.8353,4.6399,4.6888,710400.0],["1996-07-31",4.7376,4.9086,4.5911,4.8017,1452000.0],["1996-08-01",4.8597,4.933,4.7132,4.7864,1216800.0],["1996-08-02",4.762,4.8597,4.6643,4.762,1538800.0],["1996-08-05",4.7376,4.8109,4.6643,4.7132,647600.0],["1996-08-06",4.7132,4.762,4.6888,4.6888,746800.0],["1996-08-07",4.6888,4.7376,4.5422,4.6155,785200.0],["1996-08-08",4.5667,4.8597,4.3957,4.5667,2369600.0],["1996-08-09",4.5667,4.6643,4.5178,4.5911,732800.0],["1996-08-12",4.5422,4.7864,4.5422,4.7376,1212800.0],["1996-08-13",4.6888,4.6888,4.469,4.5178,1176000.0],["1996-08-14",4.5178,4.6643,4.5178,4.5911,707600.0],["1996-08-15",4.5911,4.5911,4.4201,4.4201,1216400.0],["1996-08-16",4.4201,4.5178,4.3713,4.3835,944800.0],["1996-08-19",4.4201,4.7132,4.3225,4.6888,1690000.0],["1996-08-20",4.6399,4.8353,4.5667,4.762,1357200.0],["1996-08-21",4.762,4.8109,4.5422,4.7376,1282400.0],["1996-08-22",4.762,4.762,4.5911,4.6399,394000.0],["1996-08-23",4.5911,4.6399,4.5178,4.5178,906400.0],["1996-08-26",4.5178,4.7132,4.4201,4.5422,924400.0],["1996-08-27",4.5422,4.6643,4.4934,4.6155,993600.0],["1996-08-28",4.5667,4.933,4.5667,4.8597,2476000.0],["1996-08-29",4.8109,4.9574,4.6888,4.7864,1501200.0],["1996-08-30",4.7864,4.8353,4.7132,4.7742,634400.0],["1996-09-03",4.6888,4.8353,4.6155,4.8109,860800.0],["1996-09-04",4.8353,4.8841,4.6643,4.762,1114800.0],["1996-09-05",4.7376,4.9086,4.7376,4.7376,1482800.0],["1996-09-06",4.7864,4.8109,4.7376,4.7864,574400.0],["1996-09-09",4.7376,4.8353,4.7376,4.8109,452000.0],["1996-09-10",4.8109,4.8353,4.7376,4.7376,1184400.0],["1996-09-11",4.6888,4.9086,4.6643,4.7376,704000.0],["1996-09-12",4.6643,4.8597,4.6643,4.8597,1002800.0],["1996-09-13",4.8841,5.0062,4.8597,4.9818,2898800.0],["1996-09-16",4.933,5.2504,4.933,5.1772,2311200.0],["1996-09-17",5.1772,5.5679,5.1283,5.397,3616800.0],["1996-09-18",5.3237,5.4214,5.226,5.226,1660000.0],["1996-09-19",5.226,5.2749,5.1772,5.1772,1203600.0],["1996-09-20",5.2016,5.2016,5.0795,5.1772,1716000.0],["1996-09-23",5.1772,5.226,5.0795,5.1283,807200.0],["1996-09-24",5.0795,5.1772,5.0795,5.1283,1048400.0],["1996-09-25",5.0795,5.2016,5.0795,5.2016,1032000.0],["1996-09-26",5.1772,5.4458,5.1528,5.4458,1597200.0],["1996-09-27",5.4458,5.69,5.397,5.5435,1795600.0],["1996-09-30",5.5435,5.8854,5.5435,5.8854,3264000.0],["1996-10-01",5.6412,5.8121,5.5191,5.7144,3990800.0],["1996-10-02",5.6656,5.7389,5.6412,5.69,2984000.0],["1996-10-03",5.6412,5.6656,5.6168,5.6412,2901200.0],["1996-10-04",5.6656,5.7144,5.6412,5.6656,2081200.0],["1996-10-07",5.6412,5.7144,5.6412,5.7144,1794000.0],["1996-10-08",5.7144,5.7144,5.6412,5.6412,1048000.0],["1996-10-09",5.6412,5.6656,5.6167,5.6167,1708000.0],["1996-10-10",5.6656,5.6656,5.6168,5.6412,1808400.0],["1996-10-11",5.6168,5.6412,5.5191,5.6412,2784400.0],["1996-10-14",5.5191,5.7389,5.5191,5.7389,1928000.0],["1996-10-15",5.8121,6.0319,5.7389,5.9342,3230000.0],["1996-10-16",5.9586,6.2273,5.9342,6.1296,5539200.0],["1996-10-17",6.154,6.2517,6.0807,6.1296,2380000.0],["1996-10-18",6.1296,6.2761,6.0319,6.0563,1670000.0],["1996-10-21",6.0563,6.0563,6.0075,6.0075,1562000.0],["1996-10-22",6.0075,6.0319,5.9831,5.9831,1870400.0],["1996-10-23",6.0075,6.0075,5.9586,5.9831,2188000.0],["1996-10-24",5.9831,6.0807,5.9342,6.0075,1158400.0],["1996-10-25",6.0075,6.0563,6.0075,6.0075,1870000.0],["1996-10-28",6.0075,6.0319,5.9586,5.9586,3440000.0],["1996-10-29",5.8854,5.9098,5.7633,5.8121,11726400.0],["1996-10-30",5.7877,5.8121,5.5923,5.6656,2576000.0],["1996-10-31",5.6656,5.861,5.6412,5.8121,2047600.0],["1996-11-01",5.8365,5.8365,5.6412,5.6656,1264400.0],["1996-11-04",5.6412,5.6412,5.4458,5.629,2186000.0],["1996-11-05",5.6167,5.861,5.6167,5.7877,1735200.0],["1996-11-06",5.7389,5.8854,5.7389,5.8365,1750800.0],["1996-11-07",5.7877,5.8365,5.6167,5.629,1620400.0],["1996-11-08",5.6168,5.6656,5.5191,5.5923,1321600.0],["1996-11-11",5.6412,5.6412,5.397,5.4214,802800.0],["1996-11-12",5.397,5.5191,5.2993,5.4458,1556000.0],["1996-11-13",5.4458,5.4946,5.397,5.4458,875200.0],["1996-11-14",5.397,5.4946,5.397,5.4702,1046000.0],["1996-11-15",5.4214,5.5923,5.4214,5.4946,1902800.0],["1996-11-18",5.4946,5.5435,5.4214,5.4702,775600.0],["1996-11-19",5.4214,5.4702,5.397,5.4702,412000.0],["1996-11-20",5.4214,5.5191,5.397,5.397,518800.0],["1996-11-21",5.397,5.5679,5.3237,5.5435,2160400.0],["1996-11-22",5.5923,5.5923,5.4458,5.5191,1095200.0],["1996-11-25",5.4702,5.5923,5.4702,5.5435,1035600.0],["1996-11-26",5.5435,5.6656,5.5191,5.6656,1614000.0],["1996-11-27",5.6656,5.69,5.6412,5.69,1084800.0],["1996-11-29",5.6656,5.7144,5.6656,5.6656,440000.0],["1996-12-02",5.6656,5.69,5.5191,5.5557,691600.0],["1996-12-03",5.5191,5.7144,5.5191,5.5923,749200.0],["1996-12-04",5.5679,5.6412,5.4214,5.4702,779200.0],["1996-12-05",5.4702,5.5679,5.4702,5.4946,1052800.0],["1996-12-06",5.397,5.4946,5.2749,5.4458,2309600.0],["1996-12-09",5.4946,5.5435,5.4458,5.5435,1134400.0],["1996-12-10",5.5435,5.5435,5.4214,5.4458,1014000.0],["1996-12-11",5.4702,5.5191,5.4458,5.4458,1423600.0],["1996-12-12",5.4946,5.7389,5.4458,5.5679,2784000.0],["1996-12-13",5.5191,5.69,5.5191,5.69,1372000.0],["1996-12-16",5.69,5.7389,5.5923,5.5923,666000.0],["1996-12-17",5.5923,5.6656,5.5679,5.6656,1578000.0],["1996-12-18",5.6656,5.7633,5.6412,5.7144,1702800.0],["1996-12-19",5.69,5.7389,5.6412,5.69,711600.0],["1996-12-20",5.69,5.7633,5.6167,5.69,1169600.0],["1996-12-23",5.7633,6.0563,5.69,5.9342,1924400.0],["1996-12-24",5.9342,6.0807,5.9098,6.0807,904000.0],["1996-12-26",6.0563,6.154,5.9464,5.9831,774000.0],["1996-12-27",5.9879,6.0124,5.8413,5.8902,582800.0],["1996-12-30",5.8902,6.0368,5.8169,5.9635,1024000.0],["1996-12-31",5.9635,6.0124,5.8413,5.8413,651200.0],["1997-01-02",5.8657,5.8657,5.768,5.7924,495200.0],["1997-01-03",5.8291,5.9146,5.7924,5.9146,767600.0],["1997-01-06",5.8902,6.2812,5.8413,6.2446,1694800.0],["1997-01-07",6.2568,6.3301,5.9635,6.0857,2067600.0],["1997-01-08",6.0368,6.159,6.0124,6.0368,1269200.0],["1997-01-09",6.0368,6.1101,6.0368,6.0368,846400.0],["1997-01-10",6.0613,6.0857,6.0368,6.0613,1637200.0],["1997-01-13",6.0368,6.2079,5.8413,5.9146,5160000.0],["1997-01-14",5.9146,6.0124,5.8413,5.9879,2930400.0],["1997-01-15",6.0124,6.0124,5.8657,5.8902,1175200.0],["1997-01-16",5.9391,6.0368,5.8902,6.0124,1046800.0],["1997-01-17",6.0124,6.0368,5.8902,5.9635,1264400.0],["1997-01-20",5.8902,6.2568,5.8413,6.1346,1724400.0],["1997-01-21",6.1346,6.2812,6.1346,6.1835,635600.0],["1997-01-22",6.1835,6.3057,6.1835,6.2568,1554800.0],["1997-01-23",6.2079,6.2812,6.0857,6.0857,1144400.0],["1997-01-24",6.0857,6.0857,5.8413,5.8413,1068000.0],["1997-01-27",5.8657,5.9391,5.8657,5.9146,1528000.0],["1997-01-28",5.9146,5.9391,5.6702,5.7191,1212800.0],["1997-01-29",5.6947,5.7435,5.4991,5.5236,1138000.0],["1997-01-30",5.5725,5.8413,5.5236,5.8169,1562800.0],["1997-01-31",5.7924,5.8169,5.6458,5.6702,1129600.0],["1997-02-03",5.6947,5.7191,5.6213,5.6947,1096400.0],["1997-02-04",5.6702,5.7191,5.6213,5.6213,1541600.0],["1997-02-05",5.6702,5.6702,5.5236,5.6458,1067200.0],["1997-02-06",5.6458,5.7924,5.5969,5.768,535600.0],["1997-02-07",5.8169,6.0368,5.7191,5.7191,1049600.0],["1997-02-10",5.7191,5.7435,5.5602,5.5969,1098000.0],["1997-02-11",5.5969,5.6213,5.4258,5.4747,970400.0],["1997-02-12",5.4991,5.7435,5.4503,5.7435,1566400.0],["1997-02-13",5.6947,6.1102,5.6947,6.0246,3743200.0],["1997-02-14",6.0368,6.0857,5.9391,5.9879,1410800.0],["1997-02-18",5.8902,5.9391,5.7435,5.768,1246800.0],["1997-02-19",5.768,5.8413,5.548,5.5725,2833600.0],["1997-02-20",5.548,5.5725,5.3281,5.3525,2258000.0],["1997-02-21",5.3281,5.3769,5.1325,5.1325,2421600.0],["1997-02-24",5.157,5.4747,5.1325,5.3769,3922800.0],["1997-02-25",5.4014,5.4991,5.2792,5.328,1459200.0],["1997-02-26",5.3769,5.4991,5.3281,5.4991,2418400.0],["1997-02-27",5.4747,5.7191,5.4258,5.6702,5120400.0],["1997-02-28",5.6213,5.7924,5.6213,5.6702,4622400.0],["1997-03-03",5.6458,5.6947,5.4258,5.548,1522000.0],["1997-03-04",5.5725,5.6458,5.5236,5.548,2280800.0],["1997-03-05",5.5725,5.6947,5.548,5.6458,991200.0],["1997-03-06",5.5969,5.5969,5.2792,5.3525,1646800.0],["1997-03-07",5.3769,5.4258,5.2547,5.2792,2003200.0],["1997-03-10",5.2547,5.3036,5.1814,5.2547,2059200.0],["1997-03-11",5.2303,5.2792,5.1814,5.2303,766000.0],["1997-03-12",5.2547,5.2792,5.1325,5.1325,873600.0],["1997-03-13",5.1325,5.1325,4.9614,5.0348,1849200.0],["1997-03-14",5.1814,5.2792,5.1325,5.1692,1391200.0],["1997-03-17",5.0592,5.1814,4.9859,5.1325,992400.0],["1997-03-18",5.2303,5.3525,5.2058,5.2058,1025200.0],["1997-03-19",5.2547,5.2547,5.0836,5.2303,624800.0],["1997-03-20",5.157,5.2547,5.1325,5.157,1248800.0],["1997-03-21",5.2792,5.2792,5.0836,5.0836,848400.0],["1997-03-24",5.1325,5.2058,5.0103,5.0592,3730400.0],["1997-03-25",5.0348,5.1081,4.8881,5.0348,8702400.0],["1997-03-26",5.0348,5.1814,4.9859,5.1814,1014800.0],["1997-03-27",5.1814,5.2303,5.0103,5.0103,1822000.0],["1997-03-31",5.0348,5.0592,4.8392,4.8637,3331200.0],["1997-04-01",4.8392,4.937,4.7415,4.8637,2980800.0],["1997-04-02",4.9126,4.9126,4.8148,4.8515,1820800.0],["1997-04-03",4.8637,4.9614,4.8148,4.937,1450000.0],["1997-04-04",4.8637,5.2792,4.8392,5.1814,2067600.0],["1997-04-07",5.2792,5.3769,5.0836,5.157,1200800.0],["1997-04-08",5.1814,5.5969,5.1325,5.5969,2193600.0],["1997-04-09",5.5969,5.7558,5.4258,5.7558,2109200.0],["1997-04-10",5.6458,5.7435,5.548,5.6458,2588400.0],["1997-04-11",5.5725,5.5969,5.3525,5.3525,1575600.0],["1997-04-14",5.3525,5.6702,5.2547,5.5114,4340000.0],["1997-04-15",5.5969,5.8657,5.5236,5.768,3421600.0],["1997-04-16",5.7435,5.9757,5.7435,5.878,2152400.0],["1997-04-17",5.8413,6.0368,5.8413,5.9391,1909200.0],["1997-04-18",5.9879,6.0368,5.7924,5.8169,1782400.0],["1997-04-21",5.7924,5.8902,5.768,5.8413,2170800.0],["1997-04-22",5.8413,5.9635,5.7924,5.9391,814000.0],["1997-04-23",5.9391,6.0124,5.8169,5.8413,2203600.0],["1997-04-24",5.9635,5.9635,5.8169,5.8413,654000.0],["1997-04-25",5.8413,5.9146,5.8169,5.8413,1106400.0],["1997-04-28",5.8657,6.0368,5.8413,6.0368,970800.0],["1997-04-29",6.0857,6.1102,5.9391,6.0857,1414000.0],["1997-04-30",6.0124,6.5256,6.0124,6.4279,2549200.0],["1997-05-01",6.4218,6.4279,6.0613,6.379,1427600.0],["1997-05-02",6.3057,6.6234,6.2324,6.6234,1653600.0],["1997-05-05",6.5256,6.599,6.3546,6.4523,2951200.0],["1997-05-06",6.4523,6.4523,6.2812,6.3057,1610000.0],["1997-05-07",6.2079,6.2568,6.0368,6.0613,1811600.0],["1997-05-08",6.0124,6.1835,5.9879,6.0613,708800.0],["1997-05-09",6.0368,6.379,6.0368,6.2568,1828800.0],["1997-05-12",6.2568,6.5745,6.2568,6.4523,1110800.0],["1997-05-13",6.4523,6.5256,6.3057,6.3179,853200.0],["1997-05-14",6.3057,6.3546,6.2324,6.2568,696000.0],["1997-05-15",6.2568,6.3301,6.2079,6.2812,436000.0],["1997-05-16",6.2568,6.2812,6.0124,6.0124,1480400.0],["1997-05-19",6.0613,6.4523,6.0368,6.3546,1836000.0],["1997-05-20",6.3301,6.5501,6.2079,6.5501,868000.0],["1997-05-21",6.5745,6.6234,6.3057,6.379,1445200.0],["1997-05-22",6.3301,6.4768,6.3301,6.3546,859600.0],["1997-05-23",6.3546,6.6234,6.3546,6.6234,1148800.0],["1997-05-27",6.599,6.8434,6.599,6.77,1750400.0],["1997-05-28",6.6967,6.7212,6.6234,6.6967,1722400.0],["1997-05-29",6.6723,6.7456,6.6723,6.6723,436400.0],["1997-05-30",6.6478,6.9411,6.599,6.8189,1298000.0],["1997-06-02",6.8189,6.8923,6.6723,6.7945,1281200.0],["1997-06-03",6.7212,6.7456,6.6478,6.6967,818000.0],["1997-06-04",6.6478,6.7945,6.6478,6.7089,718000.0],["1997-06-05",6.6723,6.77,6.6478,6.7212,238800.0],["1997-06-06",6.7212,6.77,6.6967,6.77,362400.0],["1997-06-09",6.7212,6.9411,6.7212,6.8922,1210400.0],["1997-06-10",6.9411,7.1122,6.8189,7.0145,2836800.0],["1997-06-11",7.0633,7.1855,6.8923,6.9411,888000.0],["1997-06-12",6.99,7.0878,6.9289,7.0389,1064400.0],["1997-06-13",7.0633,7.2589,6.99,7.1611,1320400.0],["1997-06-16",7.0389,7.4055,6.8434,7.3811,1801600.0],["1997-06-17",7.3566,7.3811,7.1611,7.3444,935600.0],["1997-06-18",7.2589,7.3566,7.1367,7.1855,1592400.0],["1997-06-19",7.1122,7.21,7.1122,7.21,600000.0],["1997-06-20",7.21,7.2344,7.1611,7.1855,1684800.0],["1997-06-23",7.1367,7.21,6.9411,6.99,764400.0],["1997-06-24",6.99,7.1855,6.8922,7.1489,649600.0],["1997-06-25",7.1611,7.1611,7.0389,7.0878,674800.0],["1997-06-26",7.1611,7.1855,7.0144,7.0633,788800.0],["1997-06-27",7.0145,7.2344,7.0145,7.1367,976800.0],["1997-06-30",7.1367,7.2833,6.8189,6.8189,1440800.0],["1997-07-01",6.8678,7.0389,6.8434,6.9656,760400.0],["1997-07-02",6.9411,7.21,6.9411,7.21,617200.0],["1997-07-03",7.2344,7.2589,7.0878,7.0878,385600.0],["1997-07-07",7.0878,7.1611,7.0389,7.1,588400.0],["1997-07-08",7.0389,7.1122,6.99,7.0878,417600.0],["1997-07-09",7.0389,7.2589,6.99,7.1855,730800.0],["1997-07-10",7.21,7.21,7.1367,7.1611,249600.0],["1997-07-11",7.21,7.6255,7.1367,7.5033,998400.0],["1997-07-14",7.601,7.8454,7.5033,7.821,2006000.0],["1997-07-15",7.9432,8.1509,7.8454,8.041,2548400.0],["1997-07-16",8.0654,8.4076,8.041,8.3709,3222000.0],["1997-07-17",8.3587,8.4076,8.1143,8.1143,2516000.0],["1997-07-18",8.0654,8.4564,8.0654,8.2365,1103600.0],["1997-07-21",8.1387,8.2609,7.9188,8.0165,413600.0],["1997-07-22",8.0165,8.2854,7.9676,8.2854,627200.0],["1997-07-23",8.2609,8.6275,8.1876,8.1876,2423200.0],["1997-07-24",8.1876,8.1998,7.9676,8.0165,258400.0],["1997-07-25",8.0165,8.0776,8.0043,8.0532,291600.0],["1997-07-28",8.0532,8.0532,7.8454,7.8454,102400.0],["1997-07-29",7.8454,7.8454,7.6743,7.7721,250000.0],["1997-07-30",7.8088,7.8821,7.7355,7.8821,401600.0],["1997-07-31",7.9188,8.0043,7.6255,7.6255,376800.0],["1997-08-01",7.6255,7.6621,7.3566,7.6499,430800.0],["1997-08-04",7.6377,7.8088,7.6377,7.7599,186400.0],["1997-08-05",7.7355,7.7721,7.6499,7.7232,244400.0],["1997-08-06",7.7355,7.821,7.7232,7.7966,156400.0],["1997-08-07",7.7966,7.8454,7.7843,7.7966,121600.0],["1997-08-08",7.7721,7.7721,7.6499,7.6621,170400.0],["1997-08-11",7.6621,7.6621,7.5155,7.6132,238000.0],["1997-08-12",7.6132,7.6132,7.4666,7.5155,124000.0],["1997-08-13",7.5399,7.5644,7.4299,7.4422,90400.0],["1997-08-14",7.3566,7.5155,7.3566,7.5155,678400.0],["1997-08-15",7.5155,7.5277,7.4666,7.5155,178400.0],["1997-08-18",7.5155,7.5155,7.4299,7.4666,408000.0],["1997-08-19",7.5155,7.5766,7.4788,7.5766,326000.0],["1997-08-20",7.6255,7.7232,7.5521,7.7232,78400.0],["1997-08-21",7.7232,7.7599,7.6377,7.6866,155200.0],["1997-08-22",7.6377,7.7232,7.6255,7.7232,188400.0],["1997-08-25",7.7721,7.9432,7.7354,7.8577,406400.0],["1997-08-26",7.8821,7.9188,7.7843,7.8699,900000.0],["1997-08-27",7.7966,7.931,7.7721,7.8943,372400.0],["1997-08-28",7.9065,7.9065,7.6621,7.7721,208800.0],["1997-08-29",7.7232,7.821,7.7232,7.8088,110000.0],["1997-09-02",7.8088,7.9676,7.7843,7.9432,235600.0],["1997-09-03",7.8699,7.9065,7.7843,7.8332,191200.0],["1997-09-04",7.8332,8.0898,7.8332,8.0165,199600.0],["1997-09-05",8.0043,8.0654,7.931,7.9554,1051600.0],["1997-09-08",7.9676,8.1021,7.9676,8.1021,454400.0],["1997-09-09",8.1021,8.1509,8.0654,8.0898,760400.0],["1997-09-10",8.0898,8.0898,8.041,8.041,284000.0],["1997-09-11",8.0165,8.0165,7.9188,7.9188,164000.0],["1997-09-12",7.8699,7.9799,7.8699,7.9799,141200.0],["1997-09-15",7.9799,8.0898,7.9799,8.0287,91200.0],["1997-09-16",8.041,8.0532,7.9921,7.9921,179600.0],["1997-09-17",8.041,8.1632,8.0165,8.1632,668800.0],["1997-09-18",8.1632,8.3587,8.1632,8.2976,404400.0],["1997-09-19",8.4076,8.4076,8.3098,8.3587,392000.0],["1997-09-22",8.3709,8.7009,8.3709,8.7009,247200.0],["1997-09-23",8.7009,8.8597,8.7009,8.7253,382000.0],["1997-09-24",8.7253,8.7253,8.652,8.6642,399200.0],["1997-09-25",8.6275,8.6275,8.5787,8.6275,170000.0],["1997-09-26",8.6153,8.6764,8.6153,8.6642,200400.0],["1997-09-29",8.6886,8.6886,8.6398,8.652,236400.0],["1997-09-30",8.6398,8.652,8.542,8.542,216000.0],["1997-10-01",8.4931,8.5175,8.4076,8.4564,366000.0],["1997-10-02",8.4076,8.4076,8.1632,8.1876,768800.0],["1997-10-03",8.1632,8.1632,8.0165,8.0287,743600.0],["1997-10-06",8.0532,8.1021,7.9676,7.9799,192800.0],["1997-10-07",7.9554,7.9554,7.7599,7.7721,341200.0],["1997-10-08",7.821,7.8454,7.6132,7.6132,877200.0],["1997-10-09",7.6132,7.6132,7.1611,7.2344,1018000.0],["1997-10-10",7.2344,7.6988,7.1855,7.6866,1691200.0],["1997-10-13",7.6744,7.7232,7.5766,7.711,1169200.0],["1997-10-14",7.711,7.9188,7.6988,7.8454,510800.0],["1997-10-15",7.8088,7.8088,7.6377,7.6621,298000.0],["1997-10-16",7.6255,7.7477,7.5888,7.7232,471200.0],["1997-10-17",7.6988,7.6988,7.4544,7.5766,268400.0],["1997-10-20",7.601,7.7477,7.4544,7.7355,332400.0],["1997-10-21",7.7721,7.821,7.711,7.7966,259600.0],["1997-10-22",7.7966,7.8454,7.6988,7.8454,252400.0],["1997-10-23",7.7477,7.7721,7.5277,7.6743,301600.0],["1997-10-24",7.5766,7.601,7.4177,7.4177,341600.0],["1997-10-27",7.3811,7.4055,6.8434,7.0145,400800.0],["1997-10-28",6.8922,7.2344,6.88,7.0908,760000.0],["1997-10-29",7.3322,7.5033,7.1489,7.3811,430000.0],["1997-10-30",7.3322,7.3322,7.1611,7.3077,319200.0],["1997-10-31",7.21,7.2955,7.21,7.2711,596000.0],["1997-11-03",7.3811,7.5033,7.3444,7.5033,254000.0],["1997-11-04",7.4788,7.4788,7.2344,7.3688,292800.0],["1997-11-05",7.3688,7.3688,7.3077,7.3566,197200.0],["1997-11-06",7.4055,7.4788,7.2589,7.4177,248800.0],["1997-11-07",7.3933,7.4544,7.3322,7.4177,302000.0],["1997-11-10",7.4788,7.5644,7.4299,7.5399,124400.0],["1997-11-11",7.491,7.5033,7.3688,7.4544,189200.0],["1997-11-12",7.4666,7.491,7.3322,7.3566,358400.0],["1997-11-13",7.32,7.4544,7.32,7.4299,184800.0],["1997-11-14",7.4544,7.5644,7.4055,7.4788,336000.0],["1997-11-17",7.5277,7.7232,7.4544,7.6255,369600.0],["1997-11-18",7.6255,7.6743,7.5766,7.6743,350000.0],["1997-11-19",7.6255,7.6377,7.5644,7.6255,233200.0],["1997-11-20",7.5766,7.7965,7.5766,7.7263,761600.0],["1997-11-21",7.7966,7.7966,7.6255,7.6255,335200.0],["1997-11-24",7.6499,7.6988,7.4299,7.4299,262800.0],["1997-11-25",7.4788,7.5766,7.3811,7.5766,360000.0],["1997-11-26",7.5521,7.7232,7.5521,7.7232,226800.0],["1997-11-28",7.7232,7.7355,7.6743,7.6988,110400.0],["1997-12-01",7.6499,7.6866,7.3566,7.3566,197600.0],["1997-12-02",7.4544,7.6499,7.4544,7.5766,296800.0],["1997-12-03",7.601,7.6621,7.5399,7.6377,136800.0],["1997-12-04",7.601,7.6988,7.5766,7.5766,260400.0],["1997-12-05",7.5277,7.7599,7.5033,7.7232,280400.0],["1997-12-08",7.6743,7.7355,7.5766,7.7355,406000.0],["1997-12-09",7.6866,7.8088,7.6866,7.7355,147200.0],["1997-12-10",7.6866,7.7355,7.6132,7.6132,216400.0],["1997-12-11",7.5766,7.6499,7.5277,7.5766,174400.0],["1997-12-12",7.5766,7.6377,7.5521,7.5766,220400.0],["1997-12-15",7.4788,7.491,7.3322,7.3322,526000.0],["1997-12-16",7.3566,7.5521,7.2833,7.4422,277600.0],["1997-12-17",7.4422,7.5155,7.3933,7.4544,341200.0],["1997-12-18",7.4788,7.4788,7.2833,7.2833,298000.0],["1997-12-19",7.1611,7.21,7.1611,7.1978,456800.0],["1997-12-22",7.21,7.2589,7.1855,7.2222,398000.0],["1997-12-23",7.2344,7.2955,7.1855,7.2222,436800.0],["1997-12-24",7.2222,7.32,7.1611,7.2833,368400.0],["1997-12-26",7.2589,7.2711,7.1978,7.21,80000.0],["1997-12-29",7.2316,7.3296,7.2193,7.3296,440400.0],["1997-12-30",7.3419,7.5012,7.3419,7.5012,719600.0],["1997-12-31",7.5012,7.5257,7.3051,7.3051,372800.0],["1998-01-02",7.3296,7.3541,7.2683,7.3051,443200.0],["1998-01-05",7.3051,7.4031,7.2806,7.3664,371200.0],["1998-01-06",7.3173,7.3541,7.2928,7.3419,179600.0],["1998-01-07",7.3296,7.3296,7.06,7.2561,784800.0],["1998-01-08",7.2806,7.3051,7.1335,7.2561,790800.0],["1998-01-09",7.2438,7.2438,6.8638,7.0477,1130400.0],["1998-01-12",6.9129,7.1335,6.8148,7.0967,1678000.0],["1998-01-13",7.1948,7.2561,7.1335,7.1458,756800.0],["1998-01-14",7.1948,7.4767,7.1948,7.4767,1508000.0],["1998-01-15",7.5012,7.6115,7.3909,7.3909,1112400.0],["1998-01-16",7.4031,7.4031,7.3419,7.3664,1722400.0],["1998-01-20",7.3664,7.3786,7.3296,7.3786,849200.0],["1998-01-21",7.3664,7.3664,7.1703,7.2315,694800.0],["1998-01-22",7.1825,7.207,7.1335,7.1825,234800.0],["1998-01-23",7.1825,7.2561,7.1212,7.1335,1514000.0],["1998-01-26",7.1212,7.158,6.9129,7.06,367600.0],["1998-01-27",7.109,7.2316,7.06,7.1212,722000.0],["1998-01-28",7.1457,7.2315,7.1335,7.2315,202800.0],["1998-01-29",7.2561,7.3909,7.207,7.2561,933600.0],["1998-01-30",7.2683,7.3296,7.2316,7.2438,452000.0],["1998-02-02",7.1948,7.587,7.1948,7.587,738000.0],["1998-02-03",7.5625,7.6238,7.5012,7.5747,230400.0],["1998-02-04",7.5625,7.6728,7.5625,7.6238,332000.0],["1998-02-05",7.5993,7.7341,7.5502,7.587,210000.0],["1998-02-06",7.6238,7.7586,7.5502,7.7463,389200.0],["1998-02-09",7.6973,7.7709,7.5747,7.6973,330800.0],["1998-02-10",7.7463,7.9547,7.7463,7.8934,335200.0],["1998-02-11",7.8934,7.9792,7.8689,7.9547,479200.0],["1998-02-12",7.9424,7.9424,7.7463,7.8812,815600.0],["1998-02-13",7.8444,7.9915,7.8444,7.9302,628000.0],["1998-02-17",7.9302,7.9424,7.8566,7.8689,526000.0],["1998-02-18",7.8689,8.016,7.8689,7.9792,579200.0],["1998-02-19",7.9302,7.9547,7.8444,7.8689,337200.0],["1998-02-20",7.8689,7.8934,7.7831,7.8934,344400.0],["1998-02-23",7.8934,8.0282,7.8934,7.9547,596800.0],["1998-02-24",7.9179,7.9792,7.7586,7.8199,576000.0],["1998-02-25",7.8444,8.1386,7.8444,8.0405,423200.0],["1998-02-26",7.9424,8.1263,7.9424,8.0773,436000.0],["1998-02-27",8.0528,8.1263,8.0037,8.0282,306800.0],["1998-03-02",8.0282,8.1631,8.0037,8.114,432000.0],["1998-03-03",8.0895,8.2489,8.0895,8.1876,410400.0],["1998-03-04",8.1386,8.3959,8.114,8.1631,252800.0],["1998-03-05",8.114,8.2121,8.065,8.2121,730400.0],["1998-03-06",8.3347,8.5675,8.3102,8.5185,621600.0],["1998-03-09",8.4817,8.9965,8.4817,8.9965,935600.0],["1998-03-10",8.9965,9.1926,8.9107,8.9353,647600.0],["1998-03-11",8.8985,8.9107,8.5675,8.7269,392000.0],["1998-03-12",8.7269,8.923,8.7269,8.8004,467200.0],["1998-03-13",8.8495,8.9353,8.8372,8.9353,638400.0],["1998-03-16",9.0456,9.1681,8.972,8.9843,384400.0],["1998-03-17",9.1191,9.2049,9.0456,9.1436,291600.0],["1998-03-18",9.1191,9.4133,9.0946,9.3397,628400.0],["1998-03-19",9.352,9.6339,9.352,9.3765,905200.0],["1998-03-20",9.4255,9.4255,9.1314,9.2662,604800.0],["1998-03-23",9.1681,9.1804,8.8004,8.8495,884800.0],["1998-03-24",8.874,9.0946,8.8127,8.8495,508000.0],["1998-03-25",8.8249,9.0088,8.8249,8.9598,315200.0],["1998-03-26",9.0088,9.1436,8.874,9.1436,640000.0],["1998-03-27",9.1436,9.1436,9.0456,9.0701,1046000.0],["1998-03-30",9.0211,9.1314,8.9965,9.0946,426000.0],["1998-03-31",9.1436,9.3152,9.1436,9.1926,509600.0],["1998-04-01",9.2172,9.3642,9.1314,9.3642,752400.0],["1998-04-02",9.3642,9.4991,9.3642,9.3642,302000.0],["1998-04-03",9.3888,9.4133,9.3152,9.352,139200.0],["1998-04-06",9.4133,9.4133,9.2539,9.2539,652400.0],["1998-04-07",9.2662,9.2662,9.1681,9.2662,526800.0],["1998-04-08",9.2172,9.2784,9.1804,9.1804,124400.0],["1998-04-09",9.2294,9.3765,9.1069,9.1191,396800.0],["1998-04-13",9.1191,9.303,9.1191,9.303,196000.0],["1998-04-14",9.4133,9.5236,9.2907,9.4133,972800.0],["1998-04-15",9.4623,9.5481,9.401,9.5481,624400.0],["1998-04-16",9.4991,9.4991,9.0456,9.0578,584400.0],["1998-04-17",9.0456,9.1436,8.923,8.972,719200.0],["1998-04-20",8.972,8.972,8.7514,8.8127,538800.0],["1998-04-21",8.8249,8.8985,8.7024,8.7146,1049200.0],["1998-04-22",8.7637,8.874,8.6901,8.8249,525200.0],["1998-04-23",8.923,8.9475,8.8004,8.8617,584800.0],["1998-04-24",8.8495,9.0456,8.8495,8.8495,399200.0],["1998-04-27",8.8127,8.8127,8.5185,8.5185,324400.0],["1998-04-28",8.6043,8.874,8.6043,8.874,332400.0],["1998-04-29",8.8495,8.9107,8.7882,8.8127,292000.0],["1998-04-30",8.8249,9.0211,8.7882,8.8249,520000.0],["1998-05-01",8.9475,8.9475,8.7269,8.7514,553600.0],["1998-05-04",8.7637,8.7759,8.6533,8.6901,221200.0],["1998-05-05",8.5798,8.5921,8.4818,8.5308,255200.0],["1998-05-06",8.5553,8.5798,8.2734,8.3224,324000.0],["1998-05-07",8.3347,8.3347,8.1876,8.1876,307600.0],["1998-05-08",8.1876,8.4082,8.1386,8.1753,240400.0],["1998-05-11",8.1263,8.4082,8.114,8.1876,334400.0],["1998-05-12",8.1386,8.2121,8.1263,8.1263,423200.0],["1998-05-13",8.1386,8.1386,7.9425,8.0037,335200.0],["1998-05-14",8.016,8.0773,7.9424,8.0405,484400.0],["1998-05-15",8.0405,8.0405,7.9547,7.9547,284400.0],["1998-05-18",7.9057,7.9179,7.5747,7.6238,707600.0],["1998-05-19",7.6728,7.8321,7.6605,7.7586,743600.0],["1998-05-20",7.7954,7.8199,7.7463,7.7954,237200.0],["1998-05-21",7.7954,7.967,7.7341,7.9547,3425600.0],["1998-05-22",7.9547,8.0528,7.8321,7.967,559600.0],["1998-05-26",7.967,8.0895,7.967,8.016,720800.0],["1998-05-27",7.9179,8.0405,7.8444,8.016,705200.0],["1998-05-28",8.0282,8.1753,8.0282,8.1753,458400.0],["1998-05-29",8.1508,8.1631,7.967,7.9915,693600.0],["1998-06-01",8.016,8.0528,7.8934,7.8934,613600.0],["1998-06-02",7.9915,7.9915,7.7463,7.7831,372400.0],["1998-06-03",7.7831,7.9302,7.7709,7.7709,572000.0],["1998-06-04",7.7586,7.9424,7.7463,7.8812,376800.0],["1998-06-05",7.8934,7.9302,7.8444,7.8812,218400.0],["1998-06-08",7.8812,8.0037,7.8812,7.9057,256800.0],["1998-06-09",7.8689,7.8934,7.6238,7.7463,525600.0],["1998-06-10",7.7709,7.7709,7.5993,7.6238,282800.0],["1998-06-11",7.6115,7.7218,7.538,7.636,698400.0],["1998-06-12",7.636,7.636,7.5012,7.587,399200.0],["1998-06-15",7.538,7.538,7.4154,7.4154,183600.0],["1998-06-16",7.4644,7.5993,7.4644,7.5502,836800.0],["1998-06-17",7.5502,7.7709,7.5502,7.6483,456000.0],["1998-06-18",7.6728,7.6973,7.4522,7.5625,1698400.0],["1998-06-19",7.5012,7.7218,7.4767,7.6605,472400.0],["1998-06-22",7.6483,7.6973,7.5993,7.6238,278000.0],["1998-06-23",7.6238,7.6728,7.4277,7.5747,1090800.0],["1998-06-24",7.5747,7.6483,7.4522,7.4522,1140400.0],["1998-06-25",7.4522,7.4522,7.2316,7.2806,1250000.0],["1998-06-26",7.3173,7.3786,7.3051,7.3419,502400.0],["1998-06-29",7.3541,7.5747,7.3541,7.4767,576800.0],["1998-06-30",7.4644,7.636,7.4399,7.5257,856000.0],["1998-07-01",7.5747,7.7954,7.5625,7.7218,888800.0],["1998-07-02",7.8934,8.065,7.7954,7.9915,712400.0],["1998-07-06",7.9792,8.2366,7.9792,8.2244,764400.0],["1998-07-07",8.2611,8.2734,8.1386,8.1998,456000.0],["1998-07-08",8.1508,8.4082,8.1508,8.3469,435600.0],["1998-07-09",8.4082,8.4327,8.2121,8.3102,677200.0],["1998-07-10",8.2979,8.4082,8.2734,8.396,308400.0],["1998-07-13",8.4205,8.4327,8.1508,8.3469,983200.0],["1998-07-14",8.3837,8.6779,8.3837,8.5308,864400.0],["1998-07-15",8.543,8.6043,8.543,8.5798,1184400.0],["1998-07-16",8.5798,8.6288,8.5063,8.6288,490000.0],["1998-07-17",8.6288,8.7514,8.6288,8.7269,2150000.0],["1998-07-20",8.7269,8.8127,8.7024,8.8127,1651600.0],["1998-07-21",8.8249,8.8495,8.6779,8.6779,1248800.0],["1998-07-22",8.6288,8.7024,8.5553,8.6043,814400.0],["1998-07-23",8.6043,8.6288,8.4572,8.4572,714800.0],["1998-07-24",8.4572,8.6288,8.4327,8.5308,407200.0],["1998-07-27",8.5063,8.5308,8.4327,8.494,441200.0],["1998-07-28",8.5063,8.5308,8.3592,8.3837,472000.0],["1998-07-29",8.4327,8.494,8.4082,8.4205,570000.0],["1998-07-30",8.4695,8.6043,8.4082,8.5185,776400.0],["1998-07-31",8.5185,8.6166,8.5185,8.5185,575600.0],["1998-08-03",8.4082,8.4327,8.3347,8.3469,668000.0],["1998-08-04",8.3469,8.4695,8.3347,8.3469,459200.0],["1998-08-05",8.396,8.5185,8.1018,8.114,466800.0],["1998-08-06",8.065,8.3102,8.065,8.2366,153200.0],["1998-08-07",8.2121,8.6166,8.2121,8.6166,574400.0],["1998-08-10",8.5675,8.5675,8.1631,8.2244,360000.0],["1998-08-11",8.2244,8.2244,7.7709,7.8689,344000.0],["1998-08-12",7.8934,8.1753,7.8934,8.065,607600.0],["1998-08-13",8.0773,8.2121,8.0405,8.1876,316000.0],["1998-08-14",8.3837,8.4082,7.06,7.06,6938000.0],["1998-08-17",7.1825,7.1825,6.8638,6.8884,3311200.0],["1998-08-18",7.0354,7.1948,7.0109,7.0232,1513200.0],["1998-08-19",7.0354,7.06,6.7903,6.7903,1292000.0],["1998-08-20",6.8393,6.8393,6.5942,6.6064,1737600.0],["1998-08-21",6.631,6.6555,6.3245,6.6064,2029200.0],["1998-08-24",6.7168,6.729,6.4716,6.5574,1190400.0],["1998-08-25",6.6065,6.6677,6.4594,6.4839,1796800.0],["1998-08-26",6.4594,6.5697,6.4594,6.5574,1383600.0],["1998-08-27",6.5574,6.5574,6.3245,6.3736,2400400.0],["1998-08-28",6.4594,6.5942,6.3613,6.5819,775600.0],["1998-08-31",6.4961,6.5697,6.251,6.3,1308000.0],["1998-09-01",6.3245,6.5452,6.2755,6.4961,1750800.0],["1998-09-02",6.6187,6.6677,6.5207,6.6555,651200.0],["1998-09-03",6.6432,6.778,6.5452,6.7045,582000.0],["1998-09-04",6.7413,6.8884,6.7168,6.8884,419200.0],["1998-09-08",7.158,7.158,6.8884,6.9496,1109600.0],["1998-09-09",6.8393,6.9619,6.7168,6.7535,975600.0],["1998-09-10",6.6677,6.6677,6.5452,6.6555,437600.0],["1998-09-11",6.6555,6.8516,6.5452,6.8026,418400.0],["1998-09-14",6.8884,6.9619,6.8638,6.8884,245600.0],["1998-09-15",6.9251,6.9374,6.7413,6.8148,744800.0],["1998-09-16",6.8393,6.8884,6.7658,6.8271,510800.0],["1998-09-17",6.7413,6.7658,6.5942,6.7168,740000.0],["1998-09-18",6.6922,6.9374,6.6922,6.8884,1087600.0],["1998-09-21",6.8393,6.8393,6.7168,6.8026,325600.0],["1998-09-22",6.8148,7.06,6.7658,7.06,391200.0],["1998-09-23",7.0477,7.2316,7.0477,7.1335,865600.0],["1998-09-24",7.06,7.1335,7.0109,7.0477,542000.0],["1998-09-25",6.9987,7.0109,6.8761,6.9006,360400.0],["1998-09-28",6.8638,7.3419,6.8638,7.2315,634000.0],["1998-09-29",7.2193,7.2806,7.0722,7.207,482400.0],["1998-09-30",7.2561,7.2806,6.6677,6.6677,864400.0],["1998-10-01",6.7413,6.8761,6.6187,6.6187,1396400.0],["1998-10-02",6.6187,6.7168,6.5084,6.5697,676800.0],["1998-10-05",6.4716,6.6677,6.4471,6.6187,500800.0],["1998-10-06",6.6432,6.7413,6.4471,6.4716,706000.0],["1998-10-07",6.5452,6.631,6.3858,6.4716,554400.0],["1998-10-08",6.4716,6.4716,6.2633,6.3245,346000.0],["1998-10-09",6.3245,6.3736,6.0794,6.1652,740400.0],["1998-10-12",6.1407,6.3736,6.1407,6.251,1070400.0],["1998-10-13",6.3,6.4716,6.2265,6.4716,824800.0],["1998-10-14",6.4961,6.6922,6.4961,6.6432,446000.0],["1998-10-15",7.109,7.109,6.8148,7.0109,1555200.0],["1998-10-16",7.0477,7.3173,7.0354,7.3173,631600.0],["1998-10-19",7.3419,7.5135,7.2683,7.4767,723200.0],["1998-10-20",7.4644,7.5747,7.4644,7.4889,711200.0],["1998-10-21",7.5257,7.5747,7.4277,7.4767,349200.0],["1998-10-22",7.5747,7.5747,7.3664,7.3664,436400.0],["1998-10-23",7.4154,7.6238,7.4031,7.5747,464400.0],["1998-10-26",7.5993,7.8444,7.5993,7.7709,517200.0],["1998-10-27",7.8199,7.8321,7.587,7.587,556000.0],["1998-10-28",7.6115,7.7954,7.6115,7.7954,367600.0],["1998-10-29",7.8321,8.0405,7.8076,7.9792,1435200.0],["1998-10-30",7.9915,8.2244,7.967,8.2244,542800.0],["1998-11-02",8.2244,8.396,8.065,8.3592,2133200.0],["1998-11-03",8.3592,8.3592,8.1508,8.2121,1749600.0],["1998-11-04",8.2121,8.2121,7.9424,8.0282,1024400.0],["1998-11-05",8.0282,8.1263,7.9424,8.1018,1617600.0],["1998-11-06",8.114,8.1631,8.0405,8.1386,300800.0],["1998-11-09",8.1386,8.1753,8.0037,8.1631,600800.0],["1998-11-10",8.1631,8.2611,8.1018,8.2611,512800.0],["1998-11-11",8.2366,8.3592,8.2121,8.2489,456800.0],["1998-11-12",8.2121,8.2366,7.9915,8.2121,577600.0],["1998-11-13",8.1876,8.2856,8.1631,8.2244,818000.0],["1998-11-16",8.1876,8.2611,8.016,8.065,444000.0],["1998-11-17",8.114,8.1876,7.8934,8.0037,481600.0],["1998-11-18",7.7954,8.0405,7.7954,8.0405,421200.0],["1998-11-19",7.9915,8.1018,7.967,8.1018,939200.0],["1998-11-20",8.0895,8.1631,8.0895,8.1386,500000.0],["1998-11-23",8.1386,8.3102,8.1018,8.1018,514400.0],["1998-11-24",8.1263,8.2366,8.0895,8.1753,437200.0],["1998-11-25",8.1998,8.3347,8.1876,8.3347,653200.0],["1998-11-27",8.3347,8.3347,8.2366,8.3102,468800.0],["1998-11-30",8.3102,8.3347,8.2734,8.2856,430400.0],["1998-12-01",8.2611,8.6533,8.2121,8.6533,1056000.0],["1998-12-02",8.6288,8.6288,8.5063,8.6043,946800.0],["1998-12-03",8.6288,8.6901,8.494,8.5185,651200.0],["1998-12-04",8.5185,8.8862,8.5185,8.8862,473200.0],["1998-12-07",8.8862,8.8862,8.6411,8.7514,332800.0],["1998-12-08",8.7514,8.8862,8.7269,8.8249,507200.0],["1998-12-09",8.8249,8.923,8.7391,8.7882,306000.0],["1998-12-10",8.7637,8.8004,8.6043,8.6411,320400.0],["1998-12-11",8.6779,8.8249,8.6656,8.7882,306800.0],["1998-12-14",8.7759,8.923,8.7514,8.8249,1089200.0],["1998-12-15",8.8249,8.9965,8.8004,8.972,640400.0],["1998-12-16",8.9475,8.9598,8.8004,8.8617,189600.0],["1998-12-17",8.8127,9.0823,8.8127,9.0823,378400.0],["1998-12-18",9.0333,9.9035,8.8495,9.4623,1959200.0],["1998-12-21",9.4868,9.5726,9.4255,9.5113,1506400.0],["1998-12-22",9.4133,9.4991,9.3152,9.401,469600.0],["1998-12-23",9.4255,9.7197,9.3275,9.6707,686400.0],["1998-12-24",9.6707,9.7197,9.6462,9.6584,39200.0],["1998-12-28",9.7074,9.9403,9.7074,9.8545,216800.0],["1998-12-29",9.8604,10.118,9.7746,9.8972,652400.0],["1998-12-30",9.9095,10.5963,9.9095,10.5717,1068400.0],["1998-12-31",10.5227,10.9397,10.5227,10.8047,1620800.0],["1999-01-04",10.5963,10.6698,10.4368,10.5963,1707200.0],["1999-01-05",10.4736,10.5717,10.3264,10.5717,1188000.0],["1999-01-06",10.5472,10.5963,10.4491,10.5104,1060000.0],["1999-01-07",10.4,10.5104,10.4,10.4736,335200.0],["1999-01-08",10.4736,10.5472,10.4246,10.4368,1374800.0],["1999-01-11",10.351,10.4368,10.1547,10.2283,779200.0],["1999-01-12",10.2283,10.2283,10.0812,10.1547,707200.0],["1999-01-13",9.7746,10.0076,9.7623,9.9463,1195600.0],["1999-01-14",9.8481,9.8604,9.75,9.7623,799200.0],["1999-01-15",9.7991,9.9953,9.7991,9.9708,550400.0],["1999-01-19",9.9953,10.0321,9.8849,9.9095,492800.0],["1999-01-20",9.9217,9.9708,9.8481,9.9708,422000.0],["1999-01-21",9.9953,10.0934,9.8113,9.8113,410400.0],["1999-01-22",9.7868,9.7868,9.5415,9.7255,683200.0],["1999-01-25",9.6274,10.2283,9.517,10.2038,885200.0],["1999-01-26",10.2038,10.4981,10.2038,10.2406,1177600.0],["1999-01-27",10.2529,10.3264,9.9463,10.1057,1263600.0],["1999-01-28",10.0934,12.2642,9.6151,9.7378,13957600.0],["1999-01-29",9.6151,9.6887,9.0878,9.1,3494000.0],["1999-02-01",9.1123,9.517,9.1123,9.4434,3346800.0],["1999-02-02",9.4434,9.4802,9.2227,9.3944,3156800.0],["1999-02-03",9.3453,9.3453,9.1981,9.1981,622400.0],["1999-02-04",9.0264,9.2717,8.8302,9.2472,2484400.0],["1999-02-05",9.2472,9.3821,9.2472,9.3453,1601600.0],["1999-02-08",9.3453,9.3453,9.284,9.333,1540800.0],["1999-02-09",9.333,9.4066,9.2717,9.3453,1624800.0],["1999-02-10",9.3453,9.3453,9.1859,9.2227,1148800.0],["1999-02-11",9.2717,9.3085,9.2227,9.2717,865200.0],["1999-02-12",9.2963,9.2963,8.9529,8.9651,1140000.0],["1999-02-16",8.9651,9.2349,8.9283,8.9896,1387200.0],["1999-02-17",9.0019,9.0755,8.7566,8.7812,699600.0],["1999-02-18",8.7812,8.8793,8.7198,8.8057,729600.0],["1999-02-19",8.8057,8.9283,8.7934,8.8793,1030000.0],["1999-02-22",8.8793,9.0755,8.867,9.0387,742400.0],["1999-02-23",9.1981,9.3944,9.1491,9.1981,852000.0],["1999-02-24",9.2227,9.4066,9.2227,9.3208,722000.0],["1999-02-25",9.2717,9.2717,9.1491,9.2104,781200.0],["1999-02-26",9.2595,9.3821,9.1859,9.2472,1505200.0],["1999-03-01",9.2717,9.3821,9.2717,9.333,1206800.0],["1999-03-02",9.3453,9.5538,9.3453,9.4802,605600.0],["1999-03-03",9.4802,9.5783,9.4066,9.4189,1781600.0],["1999-03-04",9.4066,9.5538,9.4066,9.5538,728800.0],["1999-03-05",9.6029,10.0076,9.6029,9.9217,657600.0],["1999-03-08",9.8727,10.0444,9.7623,9.983,1680400.0],["1999-03-09",9.9585,9.983,9.8849,9.9217,970000.0],["1999-03-10",9.8727,10.1547,9.8114,10.0198,1147600.0],["1999-03-11",10.0198,10.2406,10.0076,10.1915,388800.0],["1999-03-12",10.2406,10.4368,10.1915,10.3264,675200.0],["1999-03-15",10.3142,10.3755,10.1425,10.1793,702000.0],["1999-03-16",10.1302,10.3264,10.1057,10.3264,319200.0],["1999-03-17",10.3264,10.3632,10.2651,10.3387,821200.0],["1999-03-18",10.4246,10.5104,10.3632,10.4981,810400.0],["1999-03-19",10.5349,10.7434,10.5349,10.6208,1484000.0],["1999-03-22",10.6698,10.6698,10.1793,10.2038,1504400.0],["1999-03-23",10.2283,10.2283,9.8113,9.8113,746800.0],["1999-03-24",9.8113,9.8604,9.6642,9.8359,1372000.0],["1999-03-25",9.8359,10.0198,9.8359,9.9708,495200.0],["1999-03-26",9.9463,9.9585,9.7868,9.8113,456400.0],["1999-03-29",9.8113,10.0566,9.7623,9.983,618800.0],["1999-03-30",9.934,10.0076,9.8359,9.9463,872400.0],["1999-03-31",10.0076,10.0934,9.8236,9.8972,784400.0],["1999-04-01",9.9095,9.934,9.8113,9.8113,224800.0],["1999-04-05",9.7623,9.8113,9.6887,9.7378,282400.0],["1999-04-06",9.7868,9.8113,9.5661,9.5783,569200.0],["1999-04-07",9.5783,9.6029,9.3821,9.4312,768400.0],["1999-04-08",9.4802,9.6887,9.4066,9.5293,468000.0],["1999-04-09",9.4557,9.6764,9.4557,9.6764,290400.0],["1999-04-12",9.6274,9.8359,9.6029,9.7868,395200.0],["1999-04-13",9.7991,9.8236,9.6764,9.7623,360800.0],["1999-04-14",9.7868,10.1057,9.7255,9.9095,1042400.0],["1999-04-15",9.9217,10.0076,9.75,9.8604,457600.0],["1999-04-16",9.8604,9.8972,9.7868,9.8849,254000.0],["1999-04-19",9.8849,10.0444,9.7868,9.7991,676400.0],["1999-04-20",9.7746,9.7746,9.3698,9.5293,1036000.0],["1999-04-21",11.3321,12.3132,11.234,12.117,7673200.0],["1999-04-22",12.0189,12.0189,11.7,11.7981,5164000.0],["1999-04-23",11.7859,12.068,11.7736,11.9576,803600.0],["1999-04-26",11.9208,11.9453,11.8227,11.8717,491600.0],["1999-04-27",11.8717,12.068,11.8717,11.884,378800.0],["1999-04-28",11.8717,12.9019,11.7981,12.7302,1523200.0],["1999-04-29",12.7302,12.9142,12.3991,12.5585,635200.0],["1999-04-30",12.5708,12.8529,11.8963,12.0066,786000.0],["1999-05-03",12.0066,12.8283,12.0066,12.6198,935600.0],["1999-05-04",12.5831,12.6566,12.2029,12.2151,673600.0],["1999-05-05",12.2151,12.2274,11.7491,11.8595,850400.0],["1999-05-06",11.8595,12.0189,11.5774,11.9698,820400.0],["1999-05-07",11.9698,12.3378,11.9698,12.068,1076400.0],["1999-05-10",12.068,12.068,11.7368,11.7981,1412000.0],["1999-05-11",11.7736,12.1293,11.7491,12.0434,346400.0],["1999-05-12",11.9944,12.0189,11.6755,11.8227,1066000.0],["1999-05-13",11.8717,12.0066,11.7859,11.9208,502400.0],["1999-05-14",11.8717,11.8717,11.7246,11.7736,856800.0],["1999-05-17",11.7246,11.8227,11.6019,11.7859,590800.0],["1999-05-18",11.7736,11.8595,11.7246,11.7614,351200.0],["1999-05-19",11.7123,12.2642,11.7123,12.2642,368400.0],["1999-05-20",12.2151,12.2642,11.9944,12.1661,306000.0],["1999-05-21",12.1538,12.1906,11.9698,11.9698,784800.0],["1999-05-24",11.9821,12.0312,11.4793,11.7981,1113200.0],["1999-05-25",11.3076,11.6142,11.3076,11.5529,2220800.0],["1999-05-26",11.5038,11.5283,11.1849,11.4302,1122000.0],["1999-05-27",11.4057,11.6019,11.283,11.5283,1744000.0],["1999-05-28",11.5283,11.8963,11.5283,11.6755,870000.0],["1999-06-01",11.6878,11.6878,11.4793,11.5774,296000.0],["1999-06-02",11.5283,11.8472,11.5283,11.7859,425200.0],["1999-06-03",11.7981,11.9453,11.6632,11.7859,606400.0],["1999-06-04",11.7736,12.0925,11.7736,12.0066,381600.0],["1999-06-07",11.9821,12.1293,11.933,12.068,411200.0],["1999-06-08",12.0925,12.1415,12.068,12.1415,429600.0],["1999-06-09",12.1415,12.2642,12.1415,12.2642,497200.0],["1999-06-10",12.1783,12.2764,12.1048,12.2642,479200.0],["1999-06-11",12.1661,12.2642,11.8227,11.9821,510400.0],["1999-06-14",12.0557,12.1047,11.9085,11.9085,312000.0],["1999-06-15",11.9085,12.068,11.8963,11.9944,328400.0],["1999-06-16",11.9698,12.2764,11.9698,12.2764,347600.0],["1999-06-17",12.2274,12.2274,12.1538,12.1661,208000.0],["1999-06-18",12.117,12.1538,12.0434,12.0925,1327200.0],["1999-06-21",12.0802,12.1783,11.9453,11.9821,794400.0],["1999-06-22",11.9821,12.1783,11.9821,12.068,456000.0],["1999-06-23",12.0925,12.3378,12.068,12.2397,482000.0],["1999-06-24",12.1906,12.2151,12.068,12.1661,634400.0],["1999-06-25",12.1661,12.2887,12.0066,12.0189,821200.0],["1999-06-28",11.9698,11.9698,11.651,11.8104,2302000.0],["1999-06-29",11.7859,11.9208,11.7368,11.8595,1270000.0],["1999-06-30",11.8717,11.9453,11.7981,11.7981,1535200.0],["1999-07-01",11.8472,12.0434,11.8349,11.884,1305200.0],["1999-07-02",11.884,11.9453,11.8717,11.884,287200.0],["1999-07-06",11.9085,11.9085,11.7491,11.7614,1127600.0],["1999-07-07",11.7614,11.7981,11.7491,11.7614,544400.0],["1999-07-08",11.7736,11.7736,11.6755,11.7246,982000.0],["1999-07-09",11.7,11.7981,11.7,11.7859,311200.0],["1999-07-12",11.7981,11.9698,11.7981,11.9208,698800.0],["1999-07-13",11.9208,11.9208,11.8472,11.8963,344800.0],["1999-07-14",11.884,12.2151,11.884,12.2029,1424000.0],["1999-07-15",12.2274,12.7548,12.2274,12.7425,1216800.0],["1999-07-16",12.7425,12.7548,12.35,12.5585,1095600.0],["1999-07-19",12.5585,12.5708,12.3132,12.3378,550000.0],["1999-07-20",12.2887,12.5217,12.2887,12.3746,300400.0],["1999-07-21",12.4236,13.4906,12.3868,13.4906,1240400.0],["1999-07-22",12.7302,12.7302,11.9698,12.0189,5810000.0],["1999-07-23",12.0189,12.0925,11.6019,12.0802,3088400.0],["1999-07-26",11.9698,12.1048,11.8472,11.9944,874000.0],["1999-07-27",12.0434,12.1415,11.9698,12.068,421600.0],["1999-07-28",12.0189,12.0189,11.8963,11.9698,472000.0],["1999-07-29",11.8717,11.8717,11.7981,11.8472,382800.0],["1999-07-30",12.0189,12.0189,11.9453,11.9698,591200.0],["1999-08-02",12.0312,12.5463,12.0312,12.35,1052000.0],["1999-08-03",12.35,12.4849,12.3378,12.3991,499600.0],["1999-08-04",12.3991,12.5095,12.3868,12.3868,728400.0],["1999-08-05",12.3378,12.35,12.2397,12.2642,302400.0],["1999-08-06",12.2642,12.301,12.1661,12.1661,276800.0],["1999-08-09",12.1415,12.2397,12.068,12.2029,165600.0],["1999-08-10",12.1783,12.2151,11.7981,11.9821,367200.0],["1999-08-11",11.9821,12.35,11.9085,12.2642,363600.0],["1999-08-12",12.2642,12.2642,12.1293,12.2519,332000.0],["1999-08-13",12.2397,12.3378,12.117,12.3378,466800.0],["1999-08-16",12.2397,12.3132,12.1783,12.2029,217600.0],["1999-08-17",12.2151,12.2151,11.8717,12.0925,642400.0],["1999-08-18",12.0434,12.0802,11.9331,12.0066,323600.0],["1999-08-19",11.9576,12.1293,11.7,12.0925,440800.0],["1999-08-20",12.0434,12.2397,12.0434,12.2029,290000.0],["1999-08-23",12.2151,12.2642,12.068,12.068,345200.0],["1999-08-24",11.8717,11.8963,11.0746,11.4302,4248400.0],["1999-08-25",11.5774,11.8963,11.4915,11.8963,1614400.0],["1999-08-26",11.8963,11.9698,11.6878,11.8104,807200.0],["1999-08-27",11.7859,11.7859,11.234,11.2953,1895600.0],["1999-08-30",11.3566,11.6755,11.3566,11.4915,1011200.0],["1999-08-31",11.5038,11.5529,11.3076,11.3076,1130000.0],["1999-09-01",11.4793,11.7246,11.3812,11.3812,597200.0],["1999-09-02",11.3321,11.3321,11.0255,11.0868,891200.0],["1999-09-03",11.1604,11.3566,11.0746,11.3566,823200.0],["1999-09-07",11.3934,11.4547,11.2095,11.3321,727600.0],["1999-09-08",11.3444,11.5283,11.1972,11.2095,421200.0],["1999-09-09",11.234,11.3444,11.1481,11.1481,1318000.0],["1999-09-10",11.1972,11.2217,11.0868,11.1236,368400.0],["1999-09-13",11.0991,11.0991,10.7802,10.7925,1470000.0],["1999-09-14",10.5963,10.8661,10.3387,10.8293,2286400.0],["1999-09-15",10.8661,11.2217,10.8661,11.1849,1546800.0],["1999-09-16",11.2095,11.283,10.8415,11.001,1255200.0],["1999-09-17",11.0132,11.1604,11.0132,11.05,872000.0],["1999-09-20",11.0378,11.0623,10.8906,10.9029,904000.0],["1999-09-21",10.8538,10.8783,10.5104,10.584,1113600.0],["1999-09-22",10.584,10.584,10.2774,10.3632,1418400.0],["1999-09-23",10.3632,10.3755,10.0934,10.2283,1846000.0],["1999-09-24",10.2038,10.3019,10.0812,10.1302,994800.0],["1999-09-27",10.1302,10.3264,10.0934,10.0934,1512800.0],["1999-09-28",10.1057,10.1057,9.7868,9.983,1154000.0],["1999-09-29",9.9585,10.1547,9.8849,10.1057,698400.0],["1999-09-30",10.0812,10.1057,10.0076,10.0321,566400.0],["1999-10-01",10.0321,10.0321,9.701,9.8236,1044000.0],["1999-10-04",9.7746,9.8113,9.6642,9.7623,1019600.0],["1999-10-05",9.7623,9.7746,9.5415,9.7378,668800.0],["1999-10-06",9.7623,10.1793,9.7623,10.0812,916000.0],["1999-10-07",10.0566,10.0566,9.8359,9.9095,395600.0],["1999-10-08",9.9463,10.768,9.9463,10.4981,929600.0],["1999-10-11",10.8661,11.5774,10.8415,11.467,1984400.0],["1999-10-12",11.467,11.467,11.0316,11.1604,1829600.0],["1999-10-13",11.0623,11.0623,10.8906,10.9642,948000.0],["1999-10-14",10.8906,10.8906,10.4981,10.7802,2476800.0],["1999-10-15",10.7925,11.1604,10.6453,10.8293,1252800.0],["1999-10-18",10.7925,11.1359,10.768,10.8906,1718400.0],["1999-10-19",10.8415,11.4547,10.8415,11.3689,940000.0],["1999-10-20",11.3566,12.0189,11.1972,12.0189,1594000.0],["1999-10-21",11.9453,12.2151,11.8717,12.1415,1196800.0],["1999-10-22",12.1415,12.2274,11.7981,11.9208,1017200.0],["1999-10-25",11.9208,12.1783,11.8349,11.9944,459200.0],["1999-10-26",12.0557,12.068,11.5038,11.6142,628400.0],["1999-10-27",11.6142,11.7981,11.5897,11.7736,335200.0],["1999-10-28",11.7736,12.0066,11.7736,11.9698,464000.0],["1999-10-29",12.0312,12.1906,11.9944,12.117,372400.0],["1999-11-01",12.0925,12.2519,12.0312,12.2519,911600.0],["1999-11-02",12.1661,12.6873,12.1661,12.5585,1116000.0],["1999-11-03",12.6812,12.8774,12.6321,12.8651,1582800.0],["1999-11-04",13.2331,13.2331,13.0246,13.1717,1132800.0],["1999-11-05",13.1717,13.2944,12.9755,12.9755,1319600.0],["1999-11-08",12.9755,13.0614,12.8774,12.8774,1284000.0],["1999-11-09",12.8774,12.8774,12.6566,12.7057,597200.0],["1999-11-10",12.4604,12.4727,12.0434,12.1661,1752000.0],["1999-11-11",12.1661,12.2764,12.0925,12.1293,517200.0],["1999-11-12",12.1661,12.2151,12.0189,12.1293,912800.0],["1999-11-15",12.1415,12.3132,11.8595,12.3132,986000.0],["1999-11-16",12.2642,12.3132,12.0434,12.2642,766000.0],["1999-11-17",12.2642,12.7793,12.2151,12.6198,1297200.0],["1999-11-18",12.6321,12.8406,12.6076,12.8406,634400.0],["1999-11-19",12.8038,12.951,12.5585,12.9019,754800.0],["1999-11-22",12.8529,12.8529,12.2887,12.3623,1230400.0],["1999-11-23",12.3623,12.3623,11.6755,11.9208,1560800.0],["1999-11-24",11.8963,12.534,11.8717,12.2274,385600.0],["1999-11-26",12.1783,12.1906,11.9698,11.9821,218400.0],["1999-11-29",11.9453,11.9453,11.5774,11.6387,866800.0],["1999-11-30",11.6142,11.6142,11.1604,11.1727,1746000.0],["1999-12-01",11.1849,11.418,11.0991,11.418,3698400.0],["1999-12-02",11.4057,11.6755,11.3321,11.6142,1415600.0],["1999-12-03",11.6878,11.9944,11.6878,11.8349,745600.0],["1999-12-06",12.2029,12.4359,11.9453,11.9453,789200.0],["1999-12-07",11.9453,11.9453,11.5283,11.6265,658000.0],["1999-12-08",11.6878,11.8349,11.467,11.8227,1140800.0],["1999-12-09",11.7981,11.8717,11.6019,11.6755,686800.0],["1999-12-10",11.651,11.8227,11.6387,11.7491,910000.0],["1999-12-13",11.7123,11.933,11.6878,11.7614,726400.0],["1999-12-14",11.7491,11.8472,11.5529,11.5529,414000.0],["1999-12-15",11.5529,12.0434,11.5529,11.9698,758800.0],["1999-12-16",11.8963,12.2397,11.8963,12.2029,656000.0],["1999-12-17",12.2642,13.0,12.2642,12.951,1540400.0],["1999-12-20",13.0,13.2698,12.9755,13.0368,798800.0],["1999-12-21",13.0368,13.2453,12.9387,13.0982,825200.0],["1999-12-22",13.1349,13.7359,13.1349,13.6378,1056400.0],["1999-12-23",13.6378,14.3736,13.6378,14.067,1884400.0],["1999-12-27",14.067,14.067,13.7359,13.9198,898000.0],["1999-12-28",13.9198,13.9689,13.7849,13.9198,899200.0],["1999-12-29",13.8594,13.8594,13.54,13.6997,794000.0],["1999-12-30",13.6997,13.798,13.6628,13.7734,693600.0],["1999-12-31",13.7734,13.7734,13.6751,13.6874,231200.0],["2000-01-03",13.6628,13.6628,13.1959,13.4417,1078000.0],["2000-01-04",13.3925,13.4171,13.2328,13.2942,1140800.0],["2000-01-05",13.2942,13.7611,13.2451,13.6997,1239200.0],["2000-01-06",13.6628,14.1051,13.5645,13.9946,1438400.0],["2000-01-07",13.9823,15.4321,13.9823,15.2847,3115200.0],["2000-01-10",15.2847,15.985,15.0389,15.1126,2225600.0],["2000-01-11",15.0389,15.727,14.8915,15.2601,722000.0],["2000-01-12",15.2601,15.2601,14.8423,14.9406,815600.0],["2000-01-13",14.9406,14.9775,14.8178,14.9283,914400.0],["2000-01-14",15.0266,15.2355,14.8915,15.1741,895200.0],["2000-01-18",15.1249,15.8744,14.9406,15.4567,1206400.0],["2000-01-19",15.469,15.727,15.4567,15.6533,706400.0],["2000-01-20",15.6287,15.727,15.3338,15.4321,1147600.0],["2000-01-21",15.4198,15.4567,15.2724,15.4075,666800.0],["2000-01-24",15.4075,15.7761,15.3461,15.4567,2412400.0],["2000-01-25",15.4567,15.5304,15.0389,15.1372,1373200.0],["2000-01-26",15.1249,15.1249,14.9406,15.0758,947200.0],["2000-01-27",15.0389,15.0389,14.9283,15.0143,588400.0],["2000-01-28",14.4492,14.4492,11.955,12.385,8204000.0],["2000-01-31",12.4587,12.6307,11.4635,12.4341,6034800.0],["2000-02-01",12.3973,12.8642,12.2007,12.6799,2480800.0],["2000-02-02",13.1713,13.1713,12.5693,12.8273,2565200.0],["2000-02-03",12.7782,12.9256,12.385,12.7413,1836000.0],["2000-02-04",12.7782,13.2082,12.7782,12.9379,1458000.0],["2000-02-07",12.9256,13.0976,12.4219,13.0976,1584000.0],["2000-02-08",13.4662,13.6874,13.3679,13.5154,1635200.0],["2000-02-09",13.4662,13.7365,13.4662,13.6997,1752400.0],["2000-02-10",13.6997,13.712,12.8765,13.0116,1172400.0],["2000-02-11",13.0116,13.0608,12.4833,12.4833,808800.0],["2000-02-14",12.5324,12.9748,12.5324,12.7536,1806800.0],["2000-02-15",12.9748,13.2082,12.729,13.0853,1340000.0],["2000-02-16",13.0608,13.2205,13.0239,13.1468,938800.0],["2000-02-17",13.1713,13.3679,13.0055,13.2696,695200.0],["2000-02-18",13.2696,13.2696,12.3358,12.4219,1100400.0],["2000-02-22",12.4219,12.4219,11.869,11.9304,1404400.0],["2000-02-23",11.955,11.9918,11.3775,11.5864,2214400.0],["2000-02-24",11.5986,11.9918,11.5495,11.8567,4165200.0],["2000-02-25",11.8444,11.9795,11.7707,11.8567,832800.0],["2000-02-28",11.5986,11.7461,11.3283,11.4021,2124000.0],["2000-02-29",11.5004,11.6969,11.5004,11.5004,2036000.0],["2000-03-01",11.2055,11.4512,10.6157,10.8123,3260800.0],["2000-03-02",10.8492,11.3775,10.8246,11.3652,2776400.0],["2000-03-03",11.3652,11.5741,11.1563,11.4143,2239200.0],["2000-03-06",11.4512,11.6355,11.0826,11.0826,2316400.0],["2000-03-07",11.0826,11.0826,10.198,10.3454,3150000.0],["2000-03-08",10.4683,10.5543,9.6082,10.0259,4481200.0],["2000-03-09",10.37,10.886,10.2717,10.628,1847200.0],["2000-03-10",10.5174,10.6034,10.4437,10.4806,950400.0],["2000-03-13",10.4683,10.6649,10.1488,10.5911,1436800.0],["2000-03-14",10.7632,10.9106,10.628,10.8123,1570400.0],["2000-03-15",10.8369,11.7829,10.8369,11.5986,2820000.0],["2000-03-16",11.7461,12.6553,11.7215,12.6553,3111200.0],["2000-03-17",12.7044,12.729,12.0655,12.2007,2123600.0],["2000-03-20",12.4341,12.557,12.2744,12.4587,1209200.0],["2000-03-21",12.4587,12.9502,12.4587,12.8642,1410800.0],["2000-03-22",12.8273,13.2082,12.6922,13.1222,1147600.0],["2000-03-23",13.073,13.073,12.8027,12.9502,816400.0],["2000-03-24",12.901,13.1713,12.8642,12.9379,622400.0],["2000-03-27",13.0116,13.0362,12.7782,12.8642,890800.0],["2000-03-28",12.9133,13.3065,12.8887,13.1713,897200.0],["2000-03-29",12.9993,13.2574,12.7413,12.7536,996000.0],["2000-03-30",12.8027,13.0485,12.6062,12.9502,1152400.0],["2000-03-31",12.9748,13.8594,12.9625,13.712,2032000.0],["2000-04-03",13.4662,13.7611,13.2573,13.7611,962400.0],["2000-04-04",13.712,13.712,13.0239,13.5645,940800.0],["2000-04-05",13.5645,13.6751,13.3925,13.5031,472800.0],["2000-04-06",13.5522,13.5891,13.0731,13.3925,878000.0],["2000-04-07",13.3925,13.3925,13.1345,13.3434,573600.0],["2000-04-10",13.3311,13.3679,13.2205,13.3679,661600.0],["2000-04-11",13.4171,13.7488,13.0853,13.2205,840000.0],["2000-04-12",13.2205,13.5891,13.1222,13.3065,884800.0],["2000-04-13",13.3065,13.884,13.3065,13.7488,1273600.0],["2000-04-14",13.5154,13.5154,12.6307,12.7413,1077600.0],["2000-04-17",12.4833,12.8519,12.2376,12.8519,1405600.0],["2000-04-18",12.901,13.4662,12.6676,13.4048,2143600.0],["2000-04-19",14.056,14.572,13.9823,14.5352,3110000.0],["2000-04-20",14.4983,14.744,14.4246,14.658,1456800.0],["2000-04-24",14.6335,14.6335,14.1543,14.1789,2032800.0],["2000-04-25",14.3509,14.5352,14.1666,14.3754,1238000.0],["2000-04-26",14.3509,14.3632,14.142,14.1911,1206000.0],["2000-04-27",14.142,14.3017,13.9577,14.1174,932000.0],["2000-04-28",14.1174,14.4246,14.0928,14.142,620000.0],["2000-05-01",14.0928,14.3877,13.9577,14.1911,898800.0],["2000-05-02",14.1543,14.6335,13.9946,14.3509,1116800.0],["2000-05-03",14.3017,14.4,13.9208,13.9208,832400.0],["2000-05-04",13.9577,14.0806,13.8594,13.9577,995600.0],["2000-05-05",14.1543,14.3017,14.0683,14.1543,815200.0],["2000-05-08",14.1789,14.2526,14.1297,14.1543,1269200.0],["2000-05-09",14.2034,14.2771,13.9577,14.142,1200000.0],["2000-05-10",14.0928,14.6949,13.884,14.6458,2149600.0],["2000-05-11",14.6457,14.744,14.3386,14.4,1711200.0],["2000-05-12",14.4492,14.5229,14.2403,14.3263,802800.0],["2000-05-15",14.5475,14.7932,14.0806,14.7686,675600.0],["2000-05-16",14.7686,14.9898,14.5475,14.6949,573400.0],["2000-05-17",14.5966,14.5966,14.1789,14.1789,359200.0],["2000-05-18",14.4492,14.4983,14.1297,14.2772,429600.0],["2000-05-19",13.9577,14.2526,13.712,13.9577,618400.0],["2000-05-22",13.884,14.1051,13.5891,13.8348,535600.0],["2000-05-23",13.8348,14.0806,13.5399,13.5645,596800.0],["2000-05-24",13.4662,14.6457,13.4662,14.5966,1152000.0],["2000-05-25",14.6458,15.0635,14.6458,14.9161,1534000.0],["2000-05-26",14.9406,15.1126,14.8423,14.8669,770400.0],["2000-05-30",14.6949,15.555,14.6949,15.0389,1098200.0],["2000-05-31",14.9406,15.2355,14.8178,14.8669,1098000.0],["2000-06-01",14.8915,15.0881,14.7195,14.8178,1821800.0],["2000-06-02",14.9406,14.9898,14.2034,14.3754,1334000.0],["2000-06-05",14.744,15.3338,14.7195,14.8178,704800.0],["2000-06-06",14.6457,14.6949,14.5229,14.5475,518600.0],["2000-06-07",14.4983,14.5229,13.9823,14.2526,848000.0],["2000-06-08",14.5475,14.5475,14.1051,14.3509,334000.0],["2000-06-09",14.2526,14.6457,14.2526,14.4492,261000.0],["2000-06-12",14.4246,14.4983,14.0314,14.2772,346800.0],["2000-06-13",14.1543,14.8178,14.1543,14.744,437000.0],["2000-06-14",14.744,15.7516,14.744,15.7516,1355600.0],["2000-06-15",15.7761,16.3905,15.6287,16.3905,1806600.0],["2000-06-16",16.3905,16.7836,15.9236,16.7836,1882600.0],["2000-06-19",16.7836,16.7836,16.3659,16.6116,939400.0],["2000-06-20",16.6116,17.4471,16.6116,17.226,1641800.0],["2000-06-21",17.1522,17.1768,16.415,16.4642,1507600.0],["2000-06-22",16.4887,16.5133,15.8498,16.1939,618200.0],["2000-06-23",16.2676,16.2676,15.4321,15.5795,679200.0],["2000-06-26",15.5795,16.0956,15.2847,15.8253,602800.0],["2000-06-27",15.727,16.0464,15.4812,15.8498,744600.0],["2000-06-28",15.8498,16.6608,15.8007,16.4888,744200.0],["2000-06-29",16.3659,17.6929,16.2676,17.2997,1646800.0],["2000-06-30",17.1031,17.398,16.9556,17.2014,1987600.0],["2000-07-03",17.2014,17.398,17.0785,17.312,818400.0],["2000-07-05",17.3243,17.57,17.2997,17.4594,644200.0],["2000-07-06",17.4717,18.6512,17.3242,18.5038,1334600.0],["2000-07-07",19.6587,19.6587,18.6512,18.7126,2418800.0],["2000-07-10",18.8478,19.0444,18.5775,18.8109,1400800.0],["2000-07-11",18.7741,18.9461,18.6021,18.8109,844400.0],["2000-07-12",18.5775,18.7249,17.7911,17.8649,982400.0],["2000-07-13",17.8649,17.8649,17.2014,17.6437,1394200.0],["2000-07-14",17.6928,17.742,17.4717,17.6928,409200.0],["2000-07-17",17.6929,17.9877,17.5946,17.7666,544200.0],["2000-07-18",17.6683,17.9632,17.5946,17.8894,481600.0],["2000-07-19",17.6437,17.7911,17.0048,17.5454,935400.0],["2000-07-20",17.5208,17.6929,17.2997,17.2997,1200200.0],["2000-07-21",17.2505,18.4055,17.1031,18.3318,874800.0],["2000-07-24",18.3318,19.1673,17.914,18.4669,1582400.0],["2000-07-25",18.7249,18.7741,17.5946,17.7666,1109200.0],["2000-07-26",17.8649,18.9707,17.8157,18.9215,1450800.0],["2000-07-27",18.7741,18.7741,18.0369,18.5038,867400.0],["2000-07-28",18.4792,18.4792,17.6929,17.8157,985400.0],["2000-07-31",17.914,17.914,16.8082,16.8819,1174200.0],["2000-08-01",16.4888,17.2997,15.727,17.2997,1616800.0],["2000-08-02",17.2505,17.5208,16.9802,17.4225,1101400.0],["2000-08-03",17.3734,18.2826,17.3242,18.086,909800.0],["2000-08-04",18.086,18.5775,17.6928,18.0615,732400.0],["2000-08-07",17.742,18.1843,17.742,18.1843,365400.0],["2000-08-08",18.0369,18.2826,17.9386,18.1352,441000.0],["2000-08-09",18.2335,18.5038,17.5946,17.742,402000.0],["2000-08-10",17.7666,18.3072,17.7174,18.1229,242400.0],["2000-08-11",18.2826,18.5529,18.0614,18.2826,338800.0],["2000-08-14",18.4055,18.4055,17.9632,18.086,252200.0],["2000-08-15",18.1843,18.43,18.0123,18.0123,392800.0],["2000-08-16",18.0369,18.4055,18.0123,18.1843,455400.0],["2000-08-17",18.2826,18.3809,17.5946,17.8157,738200.0],["2000-08-18",17.8157,17.9632,17.6683,17.6683,265000.0],["2000-08-21",17.5946,18.0369,17.5946,17.914,344600.0],["2000-08-22",17.914,17.9386,17.4963,17.5454,422600.0],["2000-08-23",17.5454,17.914,17.4471,17.5454,371000.0],["2000-08-24",17.5946,17.6191,17.0048,17.0294,1876200.0],["2000-08-25",17.0539,17.4717,16.7099,17.2505,595000.0],["2000-08-28",17.3488,17.6683,17.1522,17.5946,331400.0],["2000-08-29",17.398,17.4717,17.0048,17.0048,349600.0],["2000-08-30",17.0048,17.57,17.0048,17.4963,366000.0],["2000-08-31",17.2997,18.0614,17.2997,17.6191,509600.0],["2000-09-01",17.742,18.0369,17.5946,17.7911,712600.0],["2000-09-05",17.8403,17.914,17.3488,17.4471,729000.0],["2000-09-06",17.5454,17.5946,17.0539,17.1399,655000.0],["2000-09-07",17.2505,17.8649,17.2505,17.6806,315000.0],["2000-09-08",17.6437,18.2826,17.6437,18.0246,652400.0],["2000-09-11",17.9632,18.1106,17.5946,17.6314,429000.0],["2000-09-12",17.6929,17.914,17.4225,17.6806,508800.0],["2000-09-13",17.5454,17.6437,17.3734,17.398,399000.0],["2000-09-14",17.3734,17.5454,16.6116,16.8082,1129200.0],["2000-09-15",15.7761,16.6116,15.7761,16.3659,1798800.0],["2000-09-18",16.587,16.6853,16.1202,16.1693,528000.0],["2000-09-19",16.1693,16.1693,15.9481,15.9973,521200.0],["2000-09-20",15.9481,16.071,15.8253,15.8498,720000.0],["2000-09-21",15.8253,15.8253,15.6041,15.6287,1361200.0],["2000-09-22",15.383,15.7024,15.1864,15.6778,1075600.0],["2000-09-25",15.7024,15.8498,15.6287,15.8007,677400.0],["2000-09-26",15.8007,15.8007,15.3584,15.4198,1026400.0],["2000-09-27",15.4321,16.3167,15.4321,16.2062,810600.0],["2000-09-28",16.1202,16.8082,16.1202,16.7714,809200.0],["2000-09-29",16.6116,16.9065,16.3659,16.8819,659600.0],["2000-10-02",16.8082,16.8082,15.8007,15.9236,593600.0],["2000-10-03",15.9973,16.3167,15.9973,16.1201,475400.0],["2000-10-04",16.0219,16.0219,15.1372,15.4075,819000.0],["2000-10-05",15.3338,16.1693,15.3338,15.9236,1398400.0],["2000-10-06",16.071,17.0539,16.071,16.6362,1720600.0],["2000-10-09",16.9065,17.0539,16.7591,16.8819,606800.0],["2000-10-10",16.9556,17.5454,16.9556,17.2997,844000.0],["2000-10-11",17.2997,17.2997,16.415,16.6116,1096200.0],["2000-10-12",16.6608,16.8328,16.5133,16.6116,829200.0],["2000-10-13",16.3659,16.5133,16.2922,16.5133,491600.0],["2000-10-16",16.5133,16.5133,16.243,16.2922,554600.0],["2000-10-17",16.2922,16.2922,15.1618,15.1864,1539600.0],["2000-10-18",15.1618,19.069,15.1618,18.258,3874800.0],["2000-10-19",18.2335,18.2335,17.6437,17.8403,1287400.0],["2000-10-20",17.742,18.258,17.4471,17.6928,797000.0],["2000-10-23",17.4963,17.4963,17.2997,17.398,1051800.0],["2000-10-24",17.2997,17.4963,17.2014,17.4225,532800.0],["2000-10-25",17.226,17.8649,17.1031,17.6928,585200.0],["2000-10-26",17.6929,18.2335,17.57,17.7174,798600.0],["2000-10-27",17.7174,18.0615,17.6191,17.7666,480800.0],["2000-10-30",17.8649,18.258,17.4963,18.2335,420600.0],["2000-10-31",18.2826,18.5284,18.1106,18.5284,1142000.0],["2000-11-01",18.5775,18.8724,18.3809,18.6512,872600.0],["2000-11-02",18.7249,19.241,18.4301,19.1673,619000.0],["2000-11-03",19.413,19.5604,19.2655,19.4867,884600.0],["2000-11-06",19.413,20.8382,19.2164,20.1502,1907800.0],["2000-11-07",20.2485,20.2485,19.3393,19.6587,1514400.0],["2000-11-08",19.4621,19.9536,19.4621,19.6096,1081600.0],["2000-11-09",19.3638,19.413,18.7249,19.3884,632600.0],["2000-11-10",19.241,19.4867,18.9952,19.1918,363400.0],["2000-11-13",18.9707,19.069,18.3318,18.6758,415000.0],["2000-11-14",18.7249,19.2656,18.6758,19.1427,650200.0],["2000-11-15",19.241,19.3393,18.9953,19.1427,515400.0],["2000-11-16",19.1427,19.1673,18.5775,18.5775,666600.0],["2000-11-17",18.5775,19.3638,18.43,19.2164,827200.0],["2000-11-20",19.1181,19.3638,18.8969,19.3147,555400.0],["2000-11-21",19.3393,20.6417,19.1181,20.0519,2045600.0],["2000-11-22",20.0028,20.6662,19.9536,20.5434,1256800.0],["2000-11-24",20.5188,20.6908,20.0028,20.4205,353400.0],["2000-11-27",20.3713,20.8382,20.2731,20.6908,931200.0],["2000-11-28",19.9536,20.6171,19.7816,20.2485,1198400.0],["2000-11-29",20.1993,20.8383,20.0519,20.8383,1104200.0],["2000-11-30",20.7399,21.2314,20.2731,20.9611,879800.0],["2000-12-01",20.8628,20.8874,20.2976,20.5925,1864800.0],["2000-12-04",20.3468,20.5512,19.8946,20.4372,961200.0],["2000-12-05",20.6417,20.7793,20.4176,20.4176,957200.0],["2000-12-06",21.8212,22.7058,21.1331,21.2314,6019200.0],["2000-12-07",21.1331,21.1724,20.044,20.0519,3974400.0],["2000-12-08",20.2878,20.7203,20.2878,20.6456,3426000.0],["2000-12-11",20.8382,21.6796,20.3664,20.5434,37376800.0],["2000-12-12",20.6023,20.6613,20.0519,20.2445,2693000.0],["2000-12-13",20.0951,20.7164,20.0912,20.4647,1532000.0],["2000-12-14",20.2485,20.3782,20.2052,20.2445,1813400.0],["2000-12-15",20.4058,20.4058,19.8592,20.1502,1917400.0],["2000-12-18",20.1502,20.6063,20.1502,20.5827,664400.0],["2000-12-19",20.2878,20.4805,20.162,20.217,586800.0],["2000-12-20",20.4058,20.4844,19.3835,19.4857,1732200.0],["2000-12-21",19.4857,19.6705,19.01,19.01,1478800.0],["2000-12-22",19.2262,19.4621,19.1476,19.4425,831800.0],["2000-12-26",19.3442,19.3599,19.1673,19.2459,864800.0],["2000-12-27",19.2459,20.4195,19.2459,19.7894,793200.0],["2000-12-28",19.9863,20.006,19.5885,19.6909,1319000.0],["2000-12-29",19.7894,20.2029,19.7894,19.9233,766600.0],["2001-01-02",19.494,19.7736,19.1396,19.1396,1034000.0],["2001-01-03",19.2577,19.6003,19.2577,19.3955,2685800.0],["2001-01-04",19.3955,19.4704,18.0369,18.2732,2278000.0],["2001-01-05",18.2732,18.2732,17.8203,17.9935,1591800.0],["2001-01-08",17.6824,18.155,17.6824,17.8163,1529200.0],["2001-01-09",18.0566,18.5606,17.9581,18.0881,1002600.0],["2001-01-10",18.2338,18.7576,18.0408,18.5291,737600.0],["2001-01-11",18.4307,19.2183,18.3913,18.6394,1120800.0],["2001-01-12",18.6394,18.6985,18.0211,18.0251,972400.0],["2001-01-16",18.0251,18.3125,17.4855,17.962,1059800.0],["2001-01-17",18.0566,18.2023,18.0408,18.1393,811800.0],["2001-01-18",18.2732,18.2771,17.4068,17.4068,1368600.0],["2001-01-19",17.4068,17.4816,17.2295,17.3713,1098000.0],["2001-01-22",17.328,18.1275,17.0523,18.0408,1157000.0],["2001-01-23",18.1156,18.1511,17.7494,18.0802,718800.0],["2001-01-24",17.7612,18.7103,17.7218,18.5449,1383200.0],["2001-01-25",18.5449,18.923,18.411,18.8875,646400.0],["2001-01-26",18.7064,19.0332,18.411,19.0135,952800.0],["2001-01-29",19.1986,19.2341,18.4779,18.4898,662200.0],["2001-01-30",18.0172,18.5882,18.0172,18.3125,2901200.0],["2001-01-31",18.3125,18.3637,17.6824,17.8006,1231400.0],["2001-02-01",17.9187,17.9187,17.7179,17.7218,1234800.0],["2001-02-02",17.7218,17.9187,17.7021,17.8124,2739000.0],["2001-02-05",17.7612,18.3125,17.7258,18.2653,1012600.0],["2001-02-06",18.1156,18.3992,18.0802,18.1747,1248400.0],["2001-02-07",18.1353,18.8206,18.1353,18.7064,1694200.0],["2001-02-08",18.7064,18.7851,18.474,18.7497,978800.0],["2001-02-09",18.7064,18.9033,18.5882,18.7851,933000.0],["2001-02-12",18.9426,19.7027,18.9348,19.6791,1219800.0],["2001-02-13",19.6121,19.6712,19.1199,19.5728,1043200.0],["2001-02-14",19.6318,19.6515,19.4231,19.5924,978400.0],["2001-02-15",19.6909,19.7303,19.3759,19.5728,957800.0],["2001-02-16",19.494,19.6909,19.3955,19.6909,722200.0],["2001-02-20",19.5925,19.8012,19.3522,19.7815,459600.0],["2001-02-21",19.75,20.5967,19.75,20.4076,1427000.0],["2001-02-22",20.4077,21.2386,20.4077,21.089,2703000.0],["2001-02-23",20.9314,21.2662,20.9118,21.2426,2157600.0],["2001-02-26",21.2425,21.975,21.2425,21.7584,1950200.0],["2001-02-27",21.7584,22.3886,21.5418,21.7348,2498800.0],["2001-02-28",21.8569,22.1129,21.7506,22.1129,1045800.0],["2001-03-01",22.1129,22.4476,21.7978,22.4476,1633400.0],["2001-03-02",22.4476,22.4476,21.8057,22.0184,2010200.0],["2001-03-05",21.9357,22.4476,21.9357,22.0538,1528000.0],["2001-03-06",21.9554,22.1326,21.467,21.6403,1164200.0],["2001-03-07",21.4631,21.593,20.9708,21.2229,861800.0],["2001-03-08",21.2622,22.1011,21.2465,21.9042,1004200.0],["2001-03-09",21.8097,21.9435,21.4434,21.912,414400.0],["2001-03-12",21.6206,21.6206,20.7818,20.7936,1108600.0],["2001-03-13",20.7936,21.0299,20.3604,20.7857,1747600.0],["2001-03-14",20.6361,20.6951,20.2226,20.5809,1197600.0],["2001-03-15",20.6203,20.892,20.3919,20.8724,911400.0],["2001-03-16",20.577,21.0693,20.577,20.7818,1985800.0],["2001-03-19",20.7818,20.892,20.1832,20.6242,1153800.0],["2001-03-20",20.9511,20.9511,20.2738,20.3604,793400.0],["2001-03-21",20.1241,20.4746,19.9863,20.2423,759200.0],["2001-03-22",19.9469,19.9469,18.5094,18.9033,2105400.0],["2001-03-23",18.9072,19.5728,18.8166,19.5728,1550800.0],["2001-03-26",19.5728,20.4825,19.4152,20.4667,1286200.0],["2001-03-27",20.4667,21.3056,20.3565,20.8724,1777200.0],["2001-03-28",19.494,20.5731,19.4152,20.4549,1759600.0],["2001-03-29",20.4588,21.5024,20.2619,20.5573,1286200.0],["2001-03-30",20.6361,20.833,20.0847,20.577,1070400.0],["2001-04-02",20.7936,20.9314,20.1241,20.1674,1012000.0],["2001-04-03",20.1241,20.2423,19.5137,19.6161,1292600.0],["2001-04-04",19.6555,19.9666,19.3128,19.746,1272800.0],["2001-04-05",19.7697,20.4195,19.7697,20.3407,1320800.0],["2001-04-06",20.2422,20.3998,19.9745,20.2541,1117600.0],["2001-04-09",20.3013,20.8724,20.2816,20.6321,1114600.0],["2001-04-10",21.0693,21.148,20.2422,20.5376,1534200.0],["2001-04-11",20.4391,20.4391,19.7972,19.8681,1205800.0],["2001-04-12",19.8642,20.5573,19.8642,20.4785,925400.0],["2001-04-16",20.7739,21.0102,20.2816,20.4904,656800.0],["2001-04-17",20.2029,21.215,20.2029,21.1874,1279800.0],["2001-04-18",21.8569,22.0538,21.5025,21.6797,2001400.0],["2001-04-19",22.0932,22.6052,21.9317,22.3886,2288800.0],["2001-04-20",22.3925,22.3925,21.9554,22.2862,1030000.0],["2001-04-23",22.0144,22.361,21.8175,21.9199,1586000.0],["2001-04-24",22.0144,22.5658,21.975,22.424,1913600.0],["2001-04-25",22.6839,23.0344,22.6642,22.9399,1717400.0],["2001-04-26",22.936,23.2156,22.8375,22.932,1739200.0],["2001-04-27",23.1565,23.3258,22.8769,23.2943,1370600.0],["2001-04-30",23.3928,23.6094,22.999,23.3495,2060600.0],["2001-05-01",23.3455,23.3495,22.8021,23.0147,1557400.0],["2001-05-02",23.0147,23.1683,22.8139,23.1171,1628000.0],["2001-05-03",23.1171,23.1171,22.7036,22.8414,1828200.0],["2001-05-04",22.172,22.8178,22.172,22.7824,1075200.0],["2001-05-07",22.6839,22.8414,22.4476,22.7194,999400.0],["2001-05-08",22.6445,22.8375,22.3334,22.7115,579000.0],["2001-05-09",22.4083,22.8021,22.2113,22.4122,675600.0],["2001-05-10",22.5658,22.5658,21.9396,22.1798,803200.0],["2001-05-11",22.172,22.2862,21.8569,22.1208,1091400.0],["2001-05-14",22.0538,22.1168,22.0144,22.0578,645800.0],["2001-05-15",22.0932,22.5264,22.0577,22.4279,1643400.0],["2001-05-16",22.3886,22.9005,22.3295,22.7784,1544800.0],["2001-05-17",22.8414,23.1565,22.7666,23.1092,849800.0],["2001-05-18",23.3928,23.3928,22.7233,22.8493,1210200.0],["2001-05-21",22.8808,23.1171,22.8611,23.0581,916400.0],["2001-05-22",23.1171,23.1171,22.6642,22.6682,788200.0],["2001-05-23",22.6839,22.8808,22.4083,22.5737,549600.0],["2001-05-24",22.6052,22.8218,22.5067,22.6642,624400.0],["2001-05-25",22.743,22.8218,22.5185,22.5697,583800.0],["2001-05-29",22.5658,22.8257,22.4043,22.4437,659200.0],["2001-05-30",22.4082,22.6248,22.4082,22.5106,993600.0],["2001-05-31",22.5658,22.68,22.4476,22.6248,830200.0],["2001-06-01",22.5658,22.8414,22.487,22.8296,547200.0],["2001-06-04",22.999,23.1565,22.6603,22.7784,670800.0],["2001-06-05",22.7824,22.7824,22.5973,22.6839,897600.0],["2001-06-06",22.6445,22.7233,22.5067,22.5815,535400.0],["2001-06-07",22.55,22.7627,22.5264,22.5973,530200.0],["2001-06-08",22.3492,22.3728,22.235,22.2901,321400.0],["2001-06-11",22.294,22.3098,21.6797,21.7663,853600.0],["2001-06-12",21.6206,21.6994,21.3646,21.4395,1232800.0],["2001-06-13",21.3646,21.5379,21.2741,21.3568,1043000.0],["2001-06-14",21.3568,21.5615,21.3568,21.3843,923200.0],["2001-06-15",21.3843,21.6442,21.3725,21.5497,1357400.0],["2001-06-18",21.5615,21.66,21.4395,21.4867,562600.0],["2001-06-19",21.4749,21.7191,21.471,21.5615,372800.0],["2001-06-20",21.66,22.4752,21.66,22.2586,1098400.0],["2001-06-21",22.4083,22.487,22.0459,22.0459,991400.0],["2001-06-22",22.0538,22.0538,21.6364,21.7269,713000.0],["2001-06-25",21.8254,21.9751,21.404,21.5694,540600.0],["2001-06-26",21.4237,21.7584,21.4237,21.6757,633400.0],["2001-06-27",21.5812,21.8175,21.5655,21.6797,514200.0],["2001-06-28",22.0538,22.2507,21.8372,22.105,923600.0],["2001-06-29",22.1326,22.1326,21.6009,21.6009,1100600.0],["2001-07-02",21.7781,21.7781,21.2662,21.4867,621200.0],["2001-07-03",21.5812,21.6797,21.4749,21.5064,494200.0],["2001-07-05",21.5025,21.6403,21.4631,21.4867,498800.0],["2001-07-06",21.5025,21.5025,21.2701,21.3016,433600.0],["2001-07-09",21.3174,21.6403,21.2898,21.6049,519000.0],["2001-07-10",21.66,21.7348,21.341,21.3725,552600.0],["2001-07-11",21.3725,21.7663,21.3371,21.6639,1064800.0],["2001-07-12",21.7978,21.9554,21.5812,21.9239,649400.0],["2001-07-13",21.9238,22.3492,21.8293,22.2665,452800.0],["2001-07-16",22.2665,22.5815,22.1562,22.5461,633200.0],["2001-07-17",22.6445,22.9596,22.6445,22.9596,823600.0],["2001-07-18",22.9596,23.2116,22.4476,22.869,3350200.0],["2001-07-19",23.0187,23.0384,22.8218,22.9202,806000.0],["2001-07-20",22.873,23.1368,22.7115,22.9557,854400.0],["2001-07-23",23.1959,23.1959,22.9241,22.9438,1086000.0],["2001-07-24",22.9399,23.1368,22.8611,23.0384,1211200.0],["2001-07-25",22.999,23.381,22.8021,23.377,1136600.0],["2001-07-26",23.4322,24.271,23.4085,24.0268,2871400.0],["2001-07-27",24.2198,24.8893,24.0032,24.2238,1945600.0],["2001-07-30",24.0426,24.0465,23.5346,23.9363,898600.0],["2001-07-31",24.0229,24.1095,23.5897,23.6212,920600.0],["2001-08-01",23.7079,23.8063,23.0305,23.1132,945800.0],["2001-08-02",23.1565,23.1565,22.5264,22.7272,826800.0],["2001-08-03",22.8257,22.8375,22.3295,22.5933,726800.0],["2001-08-06",22.5264,22.8375,22.4673,22.7233,931400.0],["2001-08-07",22.8021,22.9911,22.5303,22.7233,598000.0],["2001-08-08",22.6248,22.6248,22.1129,22.2271,694600.0],["2001-08-09",22.2113,22.2507,21.9632,22.2113,743400.0],["2001-08-10",22.2507,22.2507,21.8569,21.9435,854200.0],["2001-08-13",21.9435,22.0735,21.7781,21.9357,1145600.0],["2001-08-14",21.9357,21.9947,21.7388,21.9357,770200.0],["2001-08-15",21.8372,22.0381,21.6206,21.7388,849400.0],["2001-08-16",21.7388,21.8057,21.3686,21.7584,1254600.0],["2001-08-17",21.66,21.7348,21.5222,21.6876,689000.0],["2001-08-20",21.6876,21.7466,21.5615,21.6954,421600.0],["2001-08-21",21.6954,22.1995,21.66,21.8057,910800.0],["2001-08-22",21.8215,22.0499,21.7388,21.7545,1314200.0],["2001-08-23",21.7585,21.8175,21.5419,21.7545,1737800.0],["2001-08-24",21.7781,21.8372,21.6403,21.7269,1128600.0],["2001-08-27",21.7506,21.8569,21.6167,21.6482,681200.0],["2001-08-28",21.5812,21.7348,21.5458,21.7033,951600.0],["2001-08-29",21.6718,21.7545,21.597,21.6246,1281000.0],["2001-08-30",21.6521,21.8096,21.4631,21.7151,1439000.0],["2001-08-31",21.66,21.7781,21.5025,21.5931,837200.0],["2001-09-04",21.6954,22.1326,21.4985,21.7506,661600.0],["2001-09-05",21.7191,21.9278,21.6127,21.853,665600.0],["2001-09-06",21.8569,21.975,21.0299,21.0693,1057600.0],["2001-09-07",20.9905,20.9905,20.321,20.4588,1483000.0],["2001-09-10",20.1635,20.6676,20.1635,20.321,818800.0],["2001-09-17",19.2971,19.9469,19.2971,19.7894,1500400.0],["2001-09-18",19.7894,19.8484,19.5924,19.6712,1321800.0],["2001-09-19",19.8878,19.939,18.7497,19.2026,1615600.0],["2001-09-20",18.8087,19.2183,18.1786,18.348,1464000.0],["2001-09-21",17.7218,18.667,17.6352,18.3637,1903400.0],["2001-09-24",18.982,19.3759,18.9033,19.1081,1323200.0],["2001-09-25",19.1002,19.494,19.1002,19.4389,823400.0],["2001-09-26",19.4389,19.7894,19.238,19.5176,1372800.0],["2001-09-27",19.5334,20.6164,19.5334,20.514,889000.0],["2001-09-28",20.5927,20.833,20.1241,20.833,864800.0],["2001-10-01",20.7345,20.833,20.2462,20.7975,1088600.0],["2001-10-02",20.7148,21.1205,20.5967,21.1165,755600.0],["2001-10-03",20.9708,21.1874,20.8724,20.9905,702800.0],["2001-10-04",20.9511,21.1874,20.833,21.1244,597400.0],["2001-10-05",21.089,21.0929,20.1595,20.6321,1336000.0],["2001-10-08",20.6321,21.1874,20.6321,20.9511,544400.0],["2001-10-09",20.9511,21.0575,20.6597,21.0102,471000.0],["2001-10-10",20.9747,21.404,20.9747,21.1717,410600.0],["2001-10-11",21.0732,21.4237,20.9629,21.3292,859000.0],["2001-10-12",21.2662,21.66,21.1677,21.3646,788800.0],["2001-10-15",21.404,21.4316,21.0299,21.2701,467000.0],["2001-10-16",21.2071,21.471,20.9117,21.471,1222000.0],["2001-10-17",21.66,21.9514,21.5379,21.8097,1610400.0],["2001-10-18",21.7388,22.5264,21.2662,22.3571,2308400.0],["2001-10-19",22.3571,22.7233,22.2704,22.7233,1330800.0],["2001-10-22",22.6248,23.3101,22.6052,23.1762,950000.0],["2001-10-23",23.1762,23.2668,22.6997,22.8257,1242000.0],["2001-10-24",22.8021,22.8414,22.5343,22.7627,925000.0],["2001-10-25",22.7233,23.255,22.554,23.1526,792000.0],["2001-10-26",23.1526,23.2825,22.932,23.2786,575400.0],["2001-10-29",23.2156,23.255,22.869,22.9123,956800.0],["2001-10-30",22.7154,22.7194,22.2547,22.55,1809600.0],["2001-10-31",22.5067,22.5106,21.8608,22.1483,1611200.0],["2001-11-01",22.0538,22.3492,21.7742,22.3492,1110400.0],["2001-11-02",22.4476,22.5697,21.9002,22.2625,1093800.0],["2001-11-05",22.3295,22.3295,21.6403,21.9081,1414400.0],["2001-11-06",21.8963,21.9553,21.6639,21.9553,1125400.0],["2001-11-07",21.7388,21.8175,21.6009,21.6403,1161600.0],["2001-11-08",21.7191,21.7742,21.3449,21.4867,1348000.0],["2001-11-09",21.5852,21.5852,21.0102,21.0693,1221200.0],["2001-11-12",21.089,21.2662,20.4589,21.1008,750000.0],["2001-11-13",21.148,21.4237,21.0771,21.1677,753200.0],["2001-11-14",21.2662,21.404,21.1086,21.2662,867400.0],["2001-11-15",21.2662,21.4828,21.0693,21.3686,541400.0],["2001-11-16",21.3725,21.5103,21.211,21.5103,565000.0],["2001-11-19",21.4828,21.5025,20.577,20.9629,1796800.0],["2001-11-20",20.7936,21.597,20.7936,21.3725,1219400.0],["2001-11-21",21.4237,22.0302,21.345,21.6797,1116000.0],["2001-11-23",21.5419,22.0538,21.5419,21.8963,390800.0],["2001-11-26",21.8175,22.3886,21.7978,22.2507,1035800.0],["2001-11-27",22.1523,22.4516,21.979,22.042,833400.0],["2001-11-28",22.0538,22.3689,21.9239,21.9672,538600.0],["2001-11-29",21.8687,21.9711,21.6285,21.6836,767400.0],["2001-11-30",21.7821,21.8175,21.5655,21.6246,823600.0],["2001-12-03",21.5615,21.6285,21.471,21.5537,547400.0],["2001-12-04",21.5537,21.6088,21.2268,21.4828,587600.0],["2001-12-05",21.404,21.8372,21.3646,21.8175,596200.0],["2001-12-06",21.7978,21.8057,21.6442,21.7191,1227400.0],["2001-12-07",21.6797,21.6836,20.7582,21.2662,841400.0],["2001-12-10",21.2071,21.211,20.5612,20.7227,820200.0],["2001-12-11",20.6754,21.2662,20.4904,21.1874,743800.0],["2001-12-12",21.1087,21.2268,20.5967,20.8527,1258000.0],["2001-12-13",20.6558,21.0653,20.5652,20.6676,793400.0],["2001-12-14",20.6754,21.0259,20.6085,20.892,882200.0],["2001-12-17",20.9511,21.2977,20.7345,21.1992,642000.0],["2001-12-18",21.1992,21.975,21.1992,21.9002,1394600.0],["2001-12-19",21.9554,22.1483,21.8766,22.0538,1141600.0],["2001-12-20",22.0538,22.4161,22.0144,22.1759,613400.0],["2001-12-21",22.3886,23.3928,22.1877,23.1565,2046000.0],["2001-12-24",23.1565,23.2038,22.7627,23.1565,435600.0],["2001-12-26",23.1762,23.1762,22.6721,22.7627,637400.0],["2001-12-27",22.6404,23.2085,22.6404,22.8179,818600.0],["2001-12-28",22.7824,23.1256,22.7824,22.9205,729000.0],["2001-12-31",23.0901,23.315,22.885,23.027,726400.0],["2002-01-02",22.9402,23.0507,22.4274,22.5773,1180400.0],["2002-01-03",22.4865,22.5063,21.8356,22.1197,1110800.0],["2002-01-04",22.0408,22.2104,21.8356,21.9461,719200.0],["2002-01-07",21.9145,21.9145,21.3622,21.4648,892800.0],["2002-01-08",21.5397,21.5397,21.1058,21.2675,975400.0],["2002-01-09",21.2675,21.4451,21.0111,21.0861,1027000.0],["2002-01-10",21.2044,21.5595,21.0072,21.0663,1377200.0],["2002-01-11",21.2636,21.3228,21.0269,21.307,1435600.0],["2002-01-14",21.4056,21.5752,21.1847,21.374,1104000.0],["2002-01-15",21.4214,21.52,21.1058,21.4095,950200.0],["2002-01-16",21.4096,21.4529,21.2044,21.2596,591800.0],["2002-01-17",21.2596,21.6581,21.232,21.5042,610600.0],["2002-01-18",21.5042,21.7764,21.5042,21.5989,832600.0],["2002-01-22",21.6975,22.2301,21.6975,22.1315,834600.0],["2002-01-23",22.2301,22.5181,21.9776,22.2696,774200.0],["2002-01-24",22.2696,22.5852,22.0526,22.2853,860200.0],["2002-01-25",22.38,22.526,21.9737,22.025,1350600.0],["2002-01-28",21.9342,21.954,21.3425,21.4214,1469800.0],["2002-01-29",22.6049,23.1572,22.4471,22.7864,2654000.0],["2002-01-30",22.7864,23.2282,22.6404,23.098,1276200.0],["2002-01-31",23.1966,23.6109,22.9994,23.173,2631200.0],["2002-02-01",23.2676,23.2676,22.6404,22.6483,1773000.0],["2002-02-04",22.7469,23.4688,22.668,23.2164,2198600.0],["2002-02-05",23.2164,24.3328,23.2164,24.0093,3037800.0],["2002-02-06",24.0251,24.0645,23.4846,23.674,2739200.0],["2002-02-07",23.4807,23.6858,22.9599,23.0349,2387200.0],["2002-02-08",23.0388,23.3584,22.7864,23.3308,1851800.0],["2002-02-11",23.5911,23.8278,23.5122,23.6898,1150200.0],["2002-02-12",23.6306,23.7687,23.4925,23.599,647200.0],["2002-02-13",23.5517,23.7884,23.5241,23.5951,1491000.0],["2002-02-14",23.6109,23.9817,23.5911,23.674,2366000.0],["2002-02-15",23.7292,24.463,23.7292,23.9738,1925800.0],["2002-02-19",24.1237,24.1237,23.6543,23.6543,983000.0],["2002-02-20",23.674,23.9817,23.67,23.9659,648800.0],["2002-02-21",23.9659,24.4551,23.8673,23.9067,971400.0],["2002-02-22",23.67,23.8357,23.4333,23.7292,1347200.0],["2002-02-25",23.3978,23.5872,23.3821,23.4531,1032000.0],["2002-02-26",23.532,24.1829,23.4767,24.1198,1103000.0],["2002-02-27",24.0843,24.8535,23.9659,24.5064,2150000.0],["2002-02-28",24.5103,24.6563,24.2618,24.2618,1103400.0],["2002-03-01",24.2618,24.3604,23.7292,23.8673,1051400.0],["2002-03-04",23.9659,24.0606,23.4728,23.7529,1543800.0],["2002-03-05",23.6898,23.9067,23.1769,23.3308,1948600.0],["2002-03-06",23.3347,23.9659,23.2361,23.67,1119600.0],["2002-03-07",23.5911,23.7489,23.0388,23.6148,2241000.0],["2002-03-08",23.6898,23.7647,23.3426,23.4767,968600.0],["2002-03-11",23.4728,23.4728,23.0191,23.1177,1336600.0],["2002-03-12",23.0783,23.1375,22.9205,22.9994,1030400.0],["2002-03-13",23.0191,23.0704,22.881,22.9599,1285200.0],["2002-03-14",22.9599,23.2755,22.8219,23.1217,847600.0],["2002-03-15",23.2874,24.3999,23.2716,24.1671,1741000.0],["2002-03-18",24.1671,24.5537,23.5951,24.4117,1884000.0],["2002-03-19",24.2618,24.3841,24.1237,24.2105,512400.0],["2002-03-20",24.2105,24.2105,23.8476,23.8476,733800.0],["2002-03-21",23.7489,24.1434,23.5556,23.9856,965400.0],["2002-03-22",23.5714,23.5714,22.9599,23.2598,2583600.0],["2002-03-25",23.4688,23.4688,23.0625,23.1848,1894200.0],["2002-03-26",23.2834,23.6503,23.2795,23.6266,872600.0],["2002-03-27",23.528,23.8476,23.3071,23.5004,716000.0],["2002-03-28",23.532,24.0645,23.4886,23.8002,1053400.0],["2002-04-01",23.8988,23.9265,23.4807,23.5201,971400.0],["2002-04-02",23.532,23.5596,23.3939,23.4176,864800.0],["2002-04-03",23.4333,23.4333,23.0388,23.3071,1250000.0],["2002-04-04",23.2558,23.5201,23.0822,23.2164,563200.0],["2002-04-05",23.2164,23.2243,22.6838,22.8258,1010000.0],["2002-04-08",22.8219,22.9599,22.597,22.6522,1180000.0],["2002-04-09",22.6838,22.8613,22.6483,22.7232,723200.0],["2002-04-10",22.8021,23.3702,22.743,23.3229,825800.0],["2002-04-11",23.3544,23.4925,22.6522,22.6641,737600.0],["2002-04-12",22.6641,23.0507,22.526,22.8731,859200.0],["2002-04-15",22.9599,23.0467,22.8376,22.8771,862800.0],["2002-04-16",22.9205,23.3308,22.7824,23.1966,1302000.0],["2002-04-17",23.2953,23.3544,22.7509,22.7745,811600.0],["2002-04-18",22.7232,23.0349,22.2656,22.9284,1983600.0],["2002-04-19",23.027,23.0507,22.38,22.384,1555200.0],["2002-04-22",22.092,22.3287,21.8632,21.8948,1211400.0],["2002-04-23",21.9737,22.0131,20.9085,21.5713,1818400.0],["2002-04-24",21.6186,21.7054,21.3385,21.3819,1187400.0],["2002-04-25",21.3819,21.4648,21.1058,21.3188,1422600.0],["2002-04-26",21.5003,21.5003,20.7113,20.9283,2274800.0],["2002-04-29",20.9795,21.2241,20.731,20.8296,1101200.0],["2002-04-30",20.8336,21.303,20.7902,21.1097,1212000.0],["2002-05-01",21.1097,22.1275,20.9874,21.9974,1720600.0],["2002-05-02",22.1867,22.3485,21.9066,22.0684,1381800.0],["2002-05-03",22.167,22.167,21.5595,21.8277,1564000.0],["2002-05-06",21.8277,21.8277,21.3228,21.3583,848200.0],["2002-05-07",21.5792,21.7883,21.2991,21.3859,1310400.0],["2002-05-08",21.5279,21.7725,21.303,21.6975,833800.0],["2002-05-09",21.6186,21.7291,21.3622,21.4017,783600.0],["2002-05-10",21.4017,21.4017,20.8139,20.8217,1411400.0],["2002-05-13",20.9874,21.0229,20.8533,20.9598,1254000.0],["2002-05-14",20.9677,21.4214,20.8691,21.2715,1029800.0],["2002-05-15",21.1058,21.2636,20.8296,20.9559,920600.0],["2002-05-16",21.1295,21.5595,21.0939,21.2912,1024800.0],["2002-05-17",21.2912,21.8553,21.2912,21.8041,1008400.0],["2002-05-20",21.8159,21.8948,21.4293,21.5989,545000.0],["2002-05-21",21.6186,21.7962,21.2202,21.3228,865800.0],["2002-05-22",21.4214,21.6581,21.1926,21.232,800800.0],["2002-05-23",21.3228,21.8553,21.1058,21.8435,963800.0],["2002-05-24",22.0329,22.3011,21.879,21.9618,849000.0],["2002-05-28",21.9618,22.0486,21.7528,21.879,594800.0],["2002-05-29",21.8356,21.9303,21.5516,21.8593,715200.0],["2002-05-30",21.7764,21.9342,21.6818,21.8159,688800.0],["2002-05-31",21.8198,21.8198,21.4214,21.524,1428600.0],["2002-06-03",21.5792,21.6581,20.7862,20.7902,1258000.0],["2002-06-04",20.806,20.9677,20.0959,20.3168,2421800.0],["2002-06-05",20.3168,21.2241,20.2615,21.0584,2204200.0],["2002-06-06",21.0584,21.1926,20.8099,20.9125,2235800.0],["2002-06-07",20.9125,21.1018,20.731,21.0072,1594600.0],["2002-06-10",21.1255,21.6581,20.9677,21.5358,1495400.0],["2002-06-11",21.5595,21.6818,21.09,21.1926,1772800.0],["2002-06-12",20.9085,20.944,20.514,20.7389,2826200.0],["2002-06-13",20.7902,20.948,20.6916,20.7981,1368000.0],["2002-06-14",20.731,21.0072,20.1353,20.7902,764800.0],["2002-06-17",20.8888,21.374,20.8296,21.374,905000.0],["2002-06-18",21.307,21.6581,21.1294,21.4845,708000.0],["2002-06-19",21.3859,21.7764,21.303,21.4095,1156000.0],["2002-06-20",21.2636,21.5595,21.2241,21.2873,831400.0],["2002-06-21",20.8651,21.3228,20.7862,20.8217,1305200.0],["2002-06-24",20.6561,21.1058,20.5456,20.8217,1069600.0],["2002-06-25",21.0269,21.0269,20.514,20.5298,1163400.0],["2002-06-26",20.5298,20.7902,20.0801,20.7152,1388400.0],["2002-06-27",20.8139,21.3464,20.7823,21.2005,1291400.0],["2002-06-28",21.0072,21.4608,20.9874,21.1097,1403800.0],["2002-07-01",21.0861,21.0861,20.3404,20.4075,1049600.0],["2002-07-02",20.0801,20.0801,18.8571,19.4331,3335600.0],["2002-07-03",19.5278,20.0012,19.37,19.9302,1298200.0],["2002-07-05",19.8828,20.6324,19.8828,20.6284,454200.0],["2002-07-08",20.5929,20.8888,20.3168,20.4746,995600.0],["2002-07-09",20.4351,20.4825,19.5475,19.5475,1378400.0],["2002-07-10",19.5672,19.6461,18.5218,18.5415,3149000.0],["2002-07-11",18.147,18.7309,17.6736,18.6757,3603600.0],["2002-07-12",18.8492,19.5238,18.7388,19.3345,1264400.0],["2002-07-15",19.3305,19.3345,18.3443,18.6204,1669000.0],["2002-07-16",18.4232,19.7329,18.3246,18.9281,2190000.0],["2002-07-17",20.3168,20.3168,19.6856,20.1787,2476800.0],["2002-07-18",20.1787,20.1826,19.6658,19.729,1876000.0],["2002-07-19",19.0938,19.3305,18.7309,18.7822,1639200.0],["2002-07-22",18.6993,19.1293,17.9971,18.6125,1732000.0],["2002-07-23",17.9498,18.4824,17.9498,17.9892,1790600.0],["2002-07-24",17.5356,18.0247,17.2989,17.9261,3994000.0],["2002-07-25",17.7131,18.9321,17.3975,18.8256,2638200.0],["2002-07-26",18.7782,19.1333,18.6046,19.0307,1778600.0],["2002-07-29",19.1293,19.9144,19.1293,19.9025,1494400.0],["2002-07-30",19.6461,20.1984,19.4883,19.7369,1736600.0],["2002-07-31",19.7369,20.0761,19.6067,19.9696,1138400.0],["2002-08-01",19.9696,20.1195,19.5081,19.7053,934200.0],["2002-08-02",19.5672,19.9815,19.5514,19.9065,1304800.0],["2002-08-05",20.0604,20.1195,19.2398,19.2398,1474200.0],["2002-08-06",19.37,20.1195,19.3305,19.8394,1183600.0],["2002-08-07",20.3562,20.4115,19.942,20.3759,939000.0],["2002-08-08",20.4983,21.1729,20.4351,21.1531,1125800.0],["2002-08-09",21.2044,21.5792,20.9085,21.524,1229200.0],["2002-08-12",21.1058,21.3819,21.0663,21.2202,639200.0],["2002-08-13",21.0663,21.2241,20.6876,20.7271,1250800.0],["2002-08-14",20.7271,21.4293,20.4746,21.3188,1244600.0],["2002-08-15",21.3622,21.591,20.9677,21.2202,974600.0],["2002-08-16",21.1255,21.3188,21.0506,21.2044,786800.0],["2002-08-19",21.2005,21.4727,21.0663,21.449,487200.0],["2002-08-20",21.3504,21.6186,21.1847,21.449,1725400.0],["2002-08-21",21.5042,21.7764,21.4411,21.7173,1310200.0],["2002-08-22",21.8119,22.092,21.7567,22.0565,881400.0],["2002-08-23",21.8948,22.2025,21.8593,21.8948,556800.0],["2002-08-26",22.1907,22.3564,21.8751,22.2893,849600.0],["2002-08-27",22.3879,22.455,21.8356,21.8869,1210600.0],["2002-08-28",21.8869,22.0131,21.6029,21.808,872000.0],["2002-08-29",21.5397,22.2498,21.4214,22.0565,814600.0],["2002-08-30",22.0486,22.526,21.8198,22.238,683200.0],["2002-09-03",22.1394,22.1394,21.5397,21.8238,1307800.0],["2002-09-04",21.8948,22.2498,21.7173,22.2104,1600200.0],["2002-09-05",22.1118,22.8021,21.9776,22.6167,1861200.0],["2002-09-06",22.8771,22.9284,22.6325,22.7627,1034800.0],["2002-09-09",22.743,23.2243,22.6483,23.1217,955400.0],["2002-09-10",23.1572,23.2558,22.672,22.9797,1208800.0],["2002-09-11",23.1572,23.3347,23.0388,23.1966,1006600.0],["2002-09-12",22.9994,23.0033,22.6128,22.7272,1170600.0],["2002-09-13",22.4865,22.7272,22.3879,22.6798,1096000.0],["2002-09-16",22.6798,23.2361,22.5852,23.1966,1075000.0],["2002-09-17",23.3742,23.67,23.3544,23.4925,2089200.0],["2002-09-18",23.4965,23.8673,23.2755,23.6819,1544000.0],["2002-09-19",23.4925,23.6109,23.2045,23.2085,1174800.0],["2002-09-20",23.2124,23.5122,23.0231,23.461,1861000.0],["2002-09-23",23.1966,23.4491,23.1572,23.3781,1195200.0],["2002-09-24",23.3821,23.3821,21.5003,21.8672,4380800.0],["2002-09-25",21.8672,22.2538,21.7173,22.0447,2682400.0],["2002-09-26",22.1512,22.672,21.8751,22.6562,1334600.0],["2002-09-27",22.6443,22.9402,22.1907,22.2143,1066400.0],["2002-09-30",22.2183,22.7311,21.4332,22.7232,2460600.0],["2002-10-01",22.7351,23.1256,22.3918,23.1098,1342800.0],["2002-10-02",22.9205,23.2874,22.4471,22.5891,1209000.0],["2002-10-03",22.8574,23.5122,22.6483,23.4057,1934000.0],["2002-10-04",23.6503,23.8199,22.8889,23.1098,1754600.0],["2002-10-07",23.1138,23.6621,22.7863,22.9954,1068600.0],["2002-10-08",23.3505,23.962,23.0783,23.8555,1666600.0],["2002-10-09",23.7489,24.463,23.5911,24.1868,2521600.0],["2002-10-10",24.1868,24.7746,23.9186,24.6721,2489000.0],["2002-10-11",24.7549,24.8338,24.0645,24.2223,3142600.0],["2002-10-14",24.2223,24.3565,24.104,24.2578,1246400.0],["2002-10-15",24.8496,24.8496,24.2223,24.321,1688600.0],["2002-10-16",23.7095,24.6366,23.6898,24.5379,1304200.0],["2002-10-17",25.4453,25.7214,24.9364,25.5242,2512200.0],["2002-10-18",25.465,25.465,24.9916,25.2401,1599600.0],["2002-10-21",25.2401,25.2441,24.7155,24.8614,1841200.0],["2002-10-22",24.96,25.0508,24.459,24.6563,2507400.0],["2002-10-23",24.6563,24.6721,24.3012,24.3999,1812800.0],["2002-10-24",24.459,24.7352,24.4196,24.4511,1861600.0],["2002-10-25",24.321,25.3664,24.321,25.2599,1691200.0],["2002-10-28",25.4453,25.5242,24.8654,24.9719,1048200.0],["2002-10-29",24.2657,24.5774,24.0882,24.3762,1641800.0],["2002-10-30",24.4196,24.5813,24.3249,24.5103,1015800.0],["2002-10-31",24.5577,25.248,24.5379,24.893,1554200.0],["2002-11-01",24.8535,25.8792,24.8141,25.8201,1554400.0],["2002-11-04",25.899,26.329,25.6504,26.0725,2903600.0],["2002-11-05",25.6623,25.682,25.3427,25.5281,1875800.0],["2002-11-06",25.7964,26.1593,25.682,26.1278,1235800.0],["2002-11-07",26.0568,26.5302,25.9384,26.5223,2097400.0],["2002-11-08",26.5262,26.5262,25.7806,25.9345,2176400.0],["2002-11-11",25.8674,26.037,25.5242,25.5242,1154600.0],["2002-11-12",25.4847,25.5715,25.248,25.4768,1335600.0],["2002-11-13",25.4808,25.8319,25.248,25.5439,1226000.0],["2002-11-14",25.9384,25.9384,25.5124,25.6425,1082800.0],["2002-11-15",25.5636,25.8003,25.4453,25.5439,1829000.0],["2002-11-18",25.5439,25.6938,25.5124,25.6465,2034200.0],["2002-11-19",25.6465,26.0173,25.6425,25.9187,1300200.0],["2002-11-20",25.8516,26.6091,25.8398,26.3566,1154200.0],["2002-11-21",26.3329,26.617,26.1199,26.4039,1194600.0],["2002-11-22",26.3921,26.4315,25.3664,25.4768,2730800.0],["2002-11-25",25.5755,25.6031,24.7352,24.9837,1967400.0],["2002-11-26",24.8851,24.9048,24.2223,24.2421,2793800.0],["2002-11-27",24.459,24.6523,24.3407,24.5971,1346600.0],["2002-11-29",24.6563,24.7549,24.3959,24.3999,536200.0],["2002-12-02",24.7352,24.7667,24.2223,24.6011,1092400.0],["2002-12-03",24.2105,24.6563,24.1947,24.459,1567200.0],["2002-12-04",24.4393,25.4808,24.4196,25.4216,1701600.0],["2002-12-05",25.4058,25.5439,25.1691,25.3269,1057400.0],["2002-12-06",25.3309,25.5321,25.1336,25.4335,938600.0],["2002-12-09",25.3348,25.9779,25.3348,25.7096,1166600.0],["2002-12-10",25.7175,26.0686,25.2796,26.0292,1546000.0],["2002-12-11",25.9305,25.9976,25.5834,25.7569,1005800.0],["2002-12-12",25.5834,25.6425,25.319,25.5597,715000.0],["2002-12-13",25.4058,25.5242,25.11,25.1139,1228600.0],["2002-12-16",25.1179,25.5045,24.9719,25.4808,1274400.0],["2002-12-17",25.4926,25.682,25.3269,25.4453,801800.0],["2002-12-18",25.3664,26.0173,25.3467,25.9897,1182200.0],["2002-12-19",25.7924,26.2935,25.5084,25.7451,1058000.0],["2002-12-20",25.749,26.2737,25.6623,26.1948,1707000.0],["2002-12-23",26.1554,26.3526,25.9976,26.0686,1696600.0],["2002-12-24",26.0962,26.3645,26.0055,26.3171,548000.0],["2002-12-26",26.3211,26.4907,26.254,26.3014,698400.0],["2002-12-27",26.3014,26.3804,25.9061,25.914,764000.0],["2002-12-30",25.914,26.4752,25.8666,26.3962,872400.0],["2002-12-31",26.3962,26.6175,26.1828,26.5266,1365200.0],["2003-01-02",26.5582,26.9535,26.5582,26.8823,1915600.0],["2003-01-03",26.9732,27.2696,26.9535,27.1432,1746600.0],["2003-01-06",27.2103,27.2103,26.9297,26.9337,1617600.0],["2003-01-07",26.8744,27.2696,26.7005,27.0325,1010800.0],["2003-01-08",27.0325,27.0325,26.578,26.6452,1085400.0],["2003-01-09",26.7242,27.1511,26.6531,27.1313,834800.0],["2003-01-10",26.9337,27.1511,26.8112,26.8744,1028000.0],["2003-01-13",26.9337,27.1115,26.8626,26.9534,830000.0],["2003-01-14",26.9535,26.9693,26.5385,26.6847,1549400.0],["2003-01-15",26.6847,26.744,26.4792,26.5582,698600.0],["2003-01-16",26.6373,26.7163,26.4911,26.6175,687200.0],["2003-01-17",26.657,26.9969,26.495,26.5385,927400.0],["2003-01-21",26.5424,26.7756,26.2381,26.246,915400.0],["2003-01-22",26.1472,26.3844,25.9773,26.1472,1282400.0],["2003-01-23",26.2263,26.4318,26.084,26.084,910800.0],["2003-01-24",26.1235,26.163,25.5583,25.5583,1657600.0],["2003-01-27",25.4912,25.5149,24.9339,25.0169,1946400.0],["2003-01-28",25.0209,25.0209,23.9696,24.3095,5844000.0],["2003-01-29",24.2858,24.9379,23.9656,24.8786,2921800.0],["2003-01-30",24.8786,24.8786,24.1119,24.1356,1593400.0],["2003-01-31",24.1395,24.1395,23.5744,23.8076,3239200.0],["2003-02-03",23.8748,24.4201,23.7443,24.3293,2961200.0],["2003-02-04",24.5664,24.5822,24.1079,24.3293,2428400.0],["2003-02-05",24.4281,24.9972,24.2028,24.6019,3103600.0],["2003-02-06",24.3648,24.5545,24.2265,24.4992,1276000.0],["2003-02-07",24.5624,24.8391,24.4241,24.4715,724600.0],["2003-02-10",24.4834,24.6019,24.2739,24.4636,975400.0],["2003-02-11",24.4873,24.76,24.4439,24.6019,1295000.0],["2003-02-12",24.6059,24.7521,24.3846,24.4676,1273800.0],["2003-02-13",24.5427,24.5427,24.0328,24.3767,1635000.0],["2003-02-14",24.3767,24.6177,24.1474,24.5901,1745800.0],["2003-02-18",24.6889,25.4161,24.6889,25.4121,1936600.0],["2003-02-19",25.3331,25.4319,25.1157,25.4319,1057800.0],["2003-02-20",25.4516,25.6848,25.3766,25.6176,1624400.0],["2003-02-21",25.7876,25.7876,25.4398,25.6493,1737600.0],["2003-02-24",25.6493,25.6493,25.0367,25.2066,898800.0],["2003-02-25",25.2066,25.5702,24.7126,25.5623,1702400.0],["2003-02-26",25.5623,25.586,25.0801,25.1987,1081800.0],["2003-02-27",25.2936,25.7876,25.2738,25.756,1877400.0],["2003-02-28",25.9259,26.1235,25.6967,25.7678,1758600.0],["2003-03-03",25.8429,25.997,25.6888,25.7362,1457200.0],["2003-03-04",25.7362,25.9812,25.6493,25.6493,1155400.0],["2003-03-05",25.7402,26.2026,25.7125,26.2026,1361000.0],["2003-03-06",26.08,26.4792,25.9852,26.3606,1890400.0],["2003-03-07",26.2618,26.4476,26.163,26.4041,1138600.0],["2003-03-10",26.2223,26.2895,25.7757,25.8469,880400.0],["2003-03-11",25.8508,25.9812,25.4991,25.6572,1133000.0],["2003-03-12",25.5781,25.669,25.3015,25.6137,1532200.0],["2003-03-13",25.8469,26.2856,25.6097,26.2816,1375400.0],["2003-03-14",26.5187,26.9534,26.4199,26.578,2043800.0],["2003-03-17",26.5187,27.8624,26.499,27.7755,2840200.0],["2003-03-18",27.7795,27.7795,27.1511,27.3724,1921800.0],["2003-03-19",27.3763,27.3763,26.657,27.3487,2568800.0],["2003-03-20",27.2103,27.4791,27.0918,27.3052,2058400.0],["2003-03-21",27.6648,27.7755,27.5621,27.7044,2187200.0],["2003-03-24",27.3684,27.3882,27.0364,27.1313,1027600.0],["2003-03-25",27.1708,27.6451,27.072,27.4475,908400.0],["2003-03-26",27.4475,27.4475,26.7914,26.8388,1334200.0],["2003-03-27",26.8744,27.2973,26.7163,27.2301,1894400.0],["2003-03-28",27.2301,27.5067,27.1313,27.3368,951400.0],["2003-03-31",27.2499,27.3487,26.9455,27.1313,1066400.0],["2003-04-01",27.1274,27.5226,26.9139,27.4633,1060200.0],["2003-04-02",27.4633,27.4633,26.2025,26.3527,4105600.0],["2003-04-03",26.3527,26.5345,26.1235,26.2816,1922400.0],["2003-04-04",26.3804,26.4989,25.9061,26.0879,1622200.0],["2003-04-07",26.5978,26.657,25.4398,25.5465,2336200.0],["2003-04-08",25.5465,26.2737,25.4121,26.2618,2102400.0],["2003-04-09",26.2618,26.8033,26.2026,26.3844,2106200.0],["2003-04-10",26.4002,26.5345,26.2618,26.5187,858800.0],["2003-04-11",26.8349,26.9337,26.2974,26.3488,1611600.0],["2003-04-14",26.4278,26.5582,26.3211,26.495,715200.0],["2003-04-15",26.5187,26.5187,25.922,26.2816,2794800.0],["2003-04-16",26.4792,26.4792,24.8983,25.0762,4072200.0],["2003-04-17",25.59,26.2421,25.59,26.2223,4925800.0],["2003-04-21",26.2579,26.5978,25.9694,26.1037,1810600.0],["2003-04-22",26.084,26.5978,26.0049,26.5187,1662400.0],["2003-04-23",26.4476,26.5938,26.2421,26.5345,2209000.0],["2003-04-24",26.5345,26.6926,26.4436,26.5385,1183800.0],["2003-04-25",26.5582,26.6136,26.0049,26.2421,1541800.0],["2003-04-28",26.2618,26.578,26.2025,26.4594,1444600.0],["2003-04-29",26.4792,26.4792,25.9496,26.25,1505800.0],["2003-04-30",26.2025,26.6373,25.8706,26.4831,3197800.0],["2003-05-01",26.5385,26.5503,25.9694,26.1551,1433000.0],["2003-05-02",26.167,26.3685,26.0445,26.3093,1586800.0],["2003-05-05",26.3093,26.4555,26.1156,26.4436,1306000.0],["2003-05-06",26.4555,26.5701,26.1551,26.3448,1518400.0],["2003-05-07",26.3448,26.3448,25.7915,25.8745,1968800.0],["2003-05-08",25.8469,25.9141,25.5939,25.6453,1052600.0],["2003-05-09",25.7085,25.7283,25.3331,25.3331,2344000.0],["2003-05-12",24.8865,25.8271,24.8865,25.8271,4871600.0],["2003-05-13",25.7678,25.9852,25.6888,25.7876,2153000.0],["2003-05-14",25.8192,25.8824,25.2145,25.3963,1918000.0],["2003-05-15",25.3963,25.8864,25.3963,25.8152,1390800.0],["2003-05-16",25.8192,25.9852,25.7283,25.7283,1549000.0],["2003-05-19",25.7283,25.9852,25.4516,25.4595,1529800.0],["2003-05-20",25.4596,25.9773,24.8786,25.2145,2450200.0],["2003-05-21",25.2343,25.8034,25.1355,25.7836,2381000.0],["2003-05-22",25.7955,26.3804,25.7955,26.1077,1826400.0],["2003-05-23",26.1077,26.4199,26.0682,26.2737,1560200.0],["2003-05-27",26.2421,26.4713,26.1156,26.3211,1385400.0],["2003-05-28",26.2421,26.4002,26.0642,26.084,1497200.0],["2003-05-29",26.3409,26.744,26.1946,26.333,1770800.0],["2003-05-30",26.4199,26.8744,26.4199,26.6136,2084800.0],["2003-06-02",26.6175,27.0325,26.5741,26.7321,1592800.0],["2003-06-03",26.8112,27.0127,26.5187,26.6768,1471000.0],["2003-06-04",26.6452,27.4119,26.5503,27.2341,1481200.0],["2003-06-05",27.238,27.6451,26.8744,27.5502,1068400.0],["2003-06-06",27.6648,27.815,27.2301,27.2933,2521000.0],["2003-06-09",27.2933,27.7636,27.2301,27.4672,1164800.0],["2003-06-10",27.6648,28.313,27.6135,28.0601,2465200.0],["2003-06-11",28.1351,28.6212,28.1035,28.6133,2138000.0],["2003-06-12",28.6134,28.8505,28.0205,28.3209,1504600.0],["2003-06-13",28.3367,28.4355,28.0403,28.2656,832200.0],["2003-06-16",28.2655,28.724,28.2616,28.6133,1322800.0],["2003-06-17",28.9295,29.0244,28.5936,28.9295,1221800.0],["2003-06-18",28.8307,28.8307,27.9889,28.1114,1964200.0],["2003-06-19",28.1114,28.1114,27.2815,27.4672,2135800.0],["2003-06-20",27.7834,27.7834,27.5463,27.6609,2247400.0],["2003-06-23",27.5068,27.5977,27.0325,27.2894,922200.0],["2003-06-24",27.2894,27.6411,27.2775,27.5107,848800.0],["2003-06-25",27.3882,27.6727,27.238,27.2775,858800.0],["2003-06-26",27.2696,27.8229,27.1906,27.7636,1191800.0],["2003-06-27",27.7755,27.9415,27.4672,27.6451,966400.0],["2003-06-30",27.7636,27.8111,27.3724,27.4159,1509200.0],["2003-07-01",27.4158,27.6885,26.7796,27.6253,1864800.0],["2003-07-02",27.6253,27.8229,27.2736,27.6609,2020600.0],["2003-07-03",27.6609,27.8427,27.4079,27.4672,566800.0],["2003-07-07",27.4712,27.8348,27.3921,27.6253,1537600.0],["2003-07-08",27.6095,27.981,27.5068,27.8822,1060000.0],["2003-07-09",27.8822,28.1351,27.7044,27.9336,1496600.0],["2003-07-10",27.902,27.9968,27.6609,27.9336,1133800.0],["2003-07-11",27.9573,28.2576,27.8822,28.1351,855800.0],["2003-07-14",28.3762,28.7517,28.3367,28.4552,1213600.0],["2003-07-15",28.4948,28.5462,27.8229,28.0601,1435000.0],["2003-07-16",27.57,29.2496,27.57,29.0876,6138600.0],["2003-07-17",28.9888,29.1271,28.6924,28.9295,2209600.0],["2003-07-18",29.0283,29.4433,28.9532,29.3801,1684600.0],["2003-07-21",29.3801,29.3801,28.7912,29.1548,1507200.0],["2003-07-22",29.2062,29.7516,29.1746,29.4552,1976800.0],["2003-07-23",29.384,29.5223,29.2971,29.301,1558600.0],["2003-07-24",29.4986,29.8069,29.2457,29.2615,1448200.0],["2003-07-25",29.2259,29.7555,29.1864,29.7199,1436000.0],["2003-07-28",29.878,30.0124,29.5816,29.8306,849400.0],["2003-07-29",29.8385,31.3205,29.8345,30.9609,4877400.0],["2003-07-30",30.9846,31.1427,30.6289,30.6763,2273800.0],["2003-07-31",30.8344,30.8937,30.1863,30.2416,1653200.0],["2003-08-01",30.3325,30.3483,29.9966,30.1152,1941200.0],["2003-08-04",29.9175,30.0835,29.5856,29.8266,1785200.0],["2003-08-05",29.8267,29.9729,29.2655,29.3563,1508200.0],["2003-08-06",29.3563,29.3603,29.0797,29.0797,2415000.0],["2003-08-07",29.0481,29.2299,28.9295,29.1666,1404400.0],["2003-08-08",29.3247,29.5026,29.2457,29.3247,891200.0],["2003-08-11",29.5619,29.9057,29.5065,29.8464,1172200.0],["2003-08-12",29.9373,29.9966,29.5065,29.882,831000.0],["2003-08-13",29.965,30.0559,29.5065,29.6804,885400.0],["2003-08-14",29.7002,30.0559,29.5026,30.0361,696200.0],["2003-08-15",30.0361,30.0954,29.8583,30.0163,573400.0],["2003-08-18",30.0321,30.1547,29.7555,30.0519,785600.0],["2003-08-19",30.0756,30.0796,29.6686,29.8543,991400.0],["2003-08-20",29.8543,30.0163,29.4947,29.8662,926600.0],["2003-08-21",29.8187,30.0163,29.6132,29.8543,1076200.0],["2003-08-22",29.878,29.9136,29.3168,29.3642,721200.0],["2003-08-25",29.3168,29.4789,29.1983,29.3682,643200.0],["2003-08-26",29.1983,29.4828,28.969,29.4354,793200.0],["2003-08-27",29.4631,29.55,29.1153,29.3761,969800.0],["2003-08-28",29.3998,29.9808,29.3998,29.9057,1252800.0],["2003-08-29",29.8069,29.9571,29.7753,29.9571,895400.0],["2003-09-02",29.9768,30.3365,29.7437,30.289,773400.0],["2003-09-03",30.2337,30.4511,29.965,30.0559,1245800.0],["2003-09-04",30.0559,30.0717,29.6607,29.9373,1669000.0],["2003-09-05",29.9175,29.9768,29.5263,29.5737,1244400.0],["2003-09-08",29.2496,29.5381,29.0481,29.2496,2865800.0],["2003-09-09",29.2417,29.4038,29.1232,29.2259,1839600.0],["2003-09-10",29.2101,29.5223,29.1824,29.2378,1434800.0],["2003-09-11",29.2733,29.3208,29.1666,29.2457,1369200.0],["2003-09-12",29.2338,29.2971,28.969,29.2575,1601200.0],["2003-09-15",29.3563,29.7318,29.3326,29.4314,1272000.0],["2003-09-16",29.471,29.6804,29.4354,29.5619,1459200.0],["2003-09-17",29.5618,29.961,29.5618,29.7871,1480200.0],["2003-09-18",30.0282,30.4155,29.9887,30.3128,1869200.0],["2003-09-19",30.214,30.3839,29.9413,30.0835,1541600.0],["2003-09-22",29.9847,30.0321,29.8187,30.0124,1096200.0],["2003-09-23",30.0361,30.4708,30.0361,30.2337,1056200.0],["2003-09-24",30.3088,30.3681,29.9294,29.9373,1529800.0],["2003-09-25",29.9175,30.1151,29.882,29.8978,1077200.0],["2003-09-26",29.8385,29.9175,29.6409,29.8464,1409200.0],["2003-09-29",29.8266,29.9729,29.6844,29.9373,1005400.0],["2003-09-30",29.7713,30.0954,29.6725,29.7634,1834000.0],["2003-10-01",29.8385,29.882,29.5105,29.5658,2326000.0],["2003-10-02",29.6409,30.293,29.55,30.2298,1642600.0],["2003-10-03",30.4274,31.115,30.3958,30.5538,1805000.0],["2003-10-06",30.3681,30.4787,29.9729,30.3523,1278200.0],["2003-10-07",30.3325,30.708,30.2535,30.4432,1725200.0],["2003-10-08",30.4906,30.5301,30.1349,30.1468,979200.0],["2003-10-09",30.21,30.4392,29.9847,30.1389,1120800.0],["2003-10-10",30.1823,30.4511,30.1705,30.3009,559000.0],["2003-10-13",30.4748,30.8344,30.1863,30.293,881400.0],["2003-10-14",30.4788,30.6961,30.2258,30.6882,1095400.0],["2003-10-15",30.9214,31.4154,30.8265,31.1901,1995000.0],["2003-10-16",31.2415,31.3166,31.0083,31.1269,1160600.0],["2003-10-17",31.613,31.7395,31.0557,31.2138,1991800.0],["2003-10-20",31.2929,32.3481,31.2573,32.2019,2376800.0],["2003-10-21",32.194,32.194,31.7948,31.8699,1208200.0],["2003-10-22",31.8659,31.9331,31.5774,31.6762,1097000.0],["2003-10-23",31.6762,32.2453,31.6762,31.9885,1408400.0],["2003-10-24",31.8106,32.2611,31.775,32.2137,1775400.0],["2003-10-27",32.2928,32.4232,31.9055,31.9766,1298000.0],["2003-10-28",31.9766,32.194,31.8936,32.194,1676400.0],["2003-10-29",32.194,32.3086,31.9568,32.1268,883600.0],["2003-10-30",32.1268,32.1663,31.9331,32.0754,954800.0],["2003-10-31",32.0754,32.1861,31.9964,32.0557,1036800.0],["2003-11-03",32.0556,32.6089,32.0556,32.4785,1298400.0],["2003-11-04",32.4785,32.4785,32.2493,32.3007,1071600.0],["2003-11-05",32.3007,32.3165,32.1347,32.1703,1244000.0],["2003-11-06",32.1702,32.6089,32.1031,32.518,745400.0],["2003-11-07",32.518,32.5813,32.2019,32.2098,745200.0],["2003-11-10",32.3086,32.3086,31.9252,32.0398,659400.0],["2003-11-11",31.7948,31.9845,31.7079,31.8541,756400.0],["2003-11-12",31.8541,32.107,31.6288,32.0557,730600.0],["2003-11-13",32.0596,32.5971,31.9687,32.4864,817200.0],["2003-11-14",32.3876,32.7354,31.9726,32.1307,955400.0],["2003-11-17",32.1505,32.1623,31.7158,31.8738,909800.0],["2003-11-18",31.9568,32.0715,31.3798,31.447,1327800.0],["2003-11-19",31.4193,31.775,31.2099,31.6288,941000.0],["2003-11-20",31.3443,31.5616,31.1625,31.2217,1717200.0],["2003-11-21",31.4035,31.4035,31.032,31.3166,1300000.0],["2003-11-24",31.4668,31.8541,31.3561,31.8106,1024800.0],["2003-11-25",31.7632,31.9647,31.6328,31.6328,1072600.0],["2003-11-26",31.6407,31.8027,31.4786,31.7592,845800.0],["2003-11-28",31.7592,32.1505,31.6762,32.0122,449400.0],["2003-12-01",32.2928,32.4548,32.111,32.4271,868000.0],["2003-12-02",32.4271,32.6089,32.2493,32.5694,1281800.0],["2003-12-03",32.435,32.6761,32.2493,32.4034,690400.0],["2003-12-04",32.4351,32.5615,32.2612,32.439,581400.0],["2003-12-05",32.439,32.5813,32.3125,32.3837,671000.0],["2003-12-08",32.4271,32.8619,32.4232,32.8619,613200.0],["2003-12-09",32.9212,32.9251,32.4272,32.4469,1177000.0],["2003-12-10",32.4469,32.5101,31.6604,31.7948,1094400.0],["2003-12-11",31.9134,32.3362,31.9134,32.1465,1056400.0],["2003-12-12",32.2453,32.2651,31.9924,32.1544,647600.0],["2003-12-15",32.4469,32.6445,32.1347,32.1584,705800.0],["2003-12-16",32.1505,32.3441,31.8936,32.1782,614400.0],["2003-12-17",32.1149,32.5654,32.028,32.522,881600.0],["2003-12-18",32.522,32.7038,32.4074,32.6643,969200.0],["2003-12-19",32.7947,32.9528,32.6682,32.9291,1085400.0],["2003-12-22",32.522,32.771,32.3916,32.7117,1099000.0],["2003-12-23",32.7512,32.7828,32.3639,32.5655,880200.0],["2003-12-24",32.2295,32.6248,32.0912,32.5655,378400.0],["2003-12-26",32.5575,32.7473,32.4113,32.5575,242000.0],["2003-12-29",32.6565,33.3375,32.5853,33.3375,747200.0],["2003-12-30",33.3375,33.571,33.3216,33.571,736000.0],["2003-12-31",33.6106,33.7927,33.48,33.6542,1295600.0],["2004-01-02",33.6146,33.6185,33.0682,33.1593,822800.0],["2004-01-05",33.3968,33.674,33.3652,33.674,925400.0],["2004-01-06",33.575,33.9313,33.4245,33.4918,990000.0],["2004-01-07",33.4523,33.4523,33.1633,33.3097,1199200.0],["2004-01-08",33.381,33.3929,33.1712,33.3731,1163200.0],["2004-01-09",33.3731,33.5592,33.3137,33.4127,974600.0],["2004-01-12",33.3137,33.8323,33.3137,33.7175,957200.0],["2004-01-13",33.7215,33.9986,33.476,33.5868,1227200.0],["2004-01-14",33.5908,33.9036,33.5908,33.8798,793800.0],["2004-01-15",34.0619,34.248,33.6225,34.1569,706600.0],["2004-01-16",34.442,35.3486,34.3787,35.2971,2193400.0],["2004-01-20",35.3644,35.4673,34.5924,34.8378,1625400.0],["2004-01-21",34.8933,35.21,34.6597,35.21,1107000.0],["2004-01-22",35.111,35.5188,35.0002,35.4079,809600.0],["2004-01-23",35.3921,35.5386,35.1743,35.4475,1014000.0],["2004-01-26",35.5307,36.1522,35.5307,36.1522,896600.0],["2004-01-27",35.8474,36.1284,35.7365,35.7919,870200.0],["2004-01-28",35.8672,35.883,35.0358,35.0912,981200.0],["2004-01-29",35.3327,36.1086,35.0952,35.978,1041800.0],["2004-01-30",34.5409,35.2298,34.5093,35.1308,2363200.0],["2004-02-02",35.2139,36.3066,35.1902,35.8553,1732200.0],["2004-02-03",35.8276,35.9265,35.2575,35.4475,1545000.0],["2004-02-04",35.3485,35.6851,35.2377,35.4594,1044600.0],["2004-02-05",35.4634,35.5227,34.8181,34.8893,2168400.0],["2004-02-06",34.9448,35.5465,34.9408,35.5346,1150600.0],["2004-02-09",35.5148,35.8117,35.3565,35.5821,697600.0],["2004-02-10",35.5782,35.5821,35.2416,35.3604,1074800.0],["2004-02-11",35.4198,36.0968,35.2694,35.9859,862800.0],["2004-02-12",35.7365,35.8909,35.6296,35.7523,693600.0],["2004-02-13",35.8513,35.8711,35.6178,35.7048,601800.0],["2004-02-17",35.8988,35.9582,35.6494,35.689,672800.0],["2004-02-18",35.6969,35.8474,35.6217,35.689,757400.0],["2004-02-19",35.8434,35.8474,35.3248,35.3525,774200.0],["2004-02-20",35.4515,35.8038,35.3288,35.6019,844400.0],["2004-02-23",35.6771,35.784,35.309,35.3723,698600.0],["2004-02-24",35.3723,35.6257,35.1744,35.3683,732600.0],["2004-02-25",35.4317,35.4317,35.0358,35.2812,923200.0],["2004-02-26",35.2417,35.2733,35.0081,35.1862,510600.0],["2004-02-27",33.6502,35.3208,33.6502,35.1269,1369800.0],["2004-03-01",35.206,35.495,35.0477,35.3288,1080000.0],["2004-03-02",35.3287,35.6375,34.9566,34.9843,1278400.0],["2004-03-03",34.9447,35.8078,34.9447,35.7484,1292400.0],["2004-03-04",35.6494,35.7524,35.5148,35.5821,638200.0],["2004-03-05",35.5425,35.9899,35.3723,35.7959,689000.0],["2004-03-08",36.9677,37.3715,36.5441,36.7262,2363600.0],["2004-03-09",36.7183,36.8212,36.2828,36.3383,1419200.0],["2004-03-10",36.3422,36.362,35.8672,35.9226,1024200.0],["2004-03-11",35.7088,35.8276,35.0358,35.0754,1141000.0],["2004-03-12",35.3604,35.4158,34.8774,35.404,1143600.0],["2004-03-15",35.404,35.404,34.6518,34.8339,1318000.0],["2004-03-16",34.917,35.0358,34.6597,34.9052,957600.0],["2004-03-17",35.2535,36.1562,35.1546,36.1047,1276400.0],["2004-03-18",35.887,36.0532,35.4871,35.8197,1206600.0],["2004-03-19",35.5504,35.7009,35.2931,35.3683,1035200.0],["2004-03-22",35.1268,35.1348,34.2163,34.4776,1705400.0],["2004-03-23",34.6201,34.9843,33.9827,34.731,1902600.0],["2004-03-24",34.6874,34.7785,34.252,34.5449,1145800.0],["2004-03-25",34.5489,34.5766,34.2876,34.537,1142200.0],["2004-03-26",34.5607,34.9883,34.5132,34.7587,1073600.0],["2004-03-29",34.8458,35.3169,34.8299,35.0121,977400.0],["2004-03-30",35.0121,35.1942,34.7112,35.1506,692400.0],["2004-03-31",35.1467,35.2298,34.8537,35.0477,1077800.0],["2004-04-01",35.0358,35.6494,35.0002,35.6296,1471400.0],["2004-04-02",35.879,36.94,35.879,36.8054,1877800.0],["2004-04-05",36.8569,37.3319,36.7262,37.3319,1502600.0],["2004-04-06",37.1934,37.3003,36.8371,37.2726,868600.0],["2004-04-07",37.2725,37.3715,37.039,37.2409,951000.0],["2004-04-08",37.4507,37.9258,37.1419,37.3992,1099800.0],["2004-04-12",37.4269,37.7238,37.2527,37.6407,580400.0],["2004-04-13",37.8268,37.8862,36.8727,37.2251,887400.0],["2004-04-14",37.0231,37.6843,37.0152,37.419,1583400.0],["2004-04-15",37.5061,37.8466,37.3161,37.8466,1513000.0],["2004-04-16",38.9946,39.5845,38.2781,39.4539,3737200.0],["2004-04-19",39.1332,39.4539,39.0936,39.2916,1277200.0],["2004-04-20",39.3312,39.5806,38.5631,38.5631,2252400.0],["2004-04-21",38.7571,39.244,38.6383,39.054,1430800.0],["2004-04-22",39.0896,39.8458,38.9946,39.6954,2399400.0],["2004-04-23",39.7943,39.7943,39.1411,39.3668,1347800.0],["2004-04-26",39.5964,40.1863,39.5528,39.6281,1351200.0],["2004-04-27",39.9052,40.4594,39.7904,39.9171,1871200.0],["2004-04-28",39.9487,40.0794,39.1728,39.1768,1849600.0],["2004-04-29",39.2559,39.5845,38.9986,39.1332,1381600.0],["2004-04-30",39.3668,39.4895,38.8521,39.1649,1608000.0],["2004-05-03",39.2876,39.7943,39.1411,39.4618,975800.0],["2004-05-04",39.5093,39.7666,38.9511,39.3984,1320200.0],["2004-05-05",39.5608,40.0833,39.4895,40.0279,1269000.0],["2004-05-06",40.0239,40.1625,39.5291,39.8893,1238000.0],["2004-05-07",39.8893,40.4119,39.7864,40.0596,1612800.0],["2004-05-10",39.9091,39.9408,39.0342,39.2916,1356600.0],["2004-05-11",39.3153,39.727,39.2836,39.6003,1335000.0],["2004-05-12",39.6004,39.6241,38.6779,39.5845,1497000.0],["2004-05-13",39.4895,40.5623,39.4222,39.9646,2069400.0],["2004-05-14",39.8656,40.4238,39.4618,40.1704,1480000.0],["2004-05-17",40.1744,40.2852,39.5647,39.8973,1412600.0],["2004-05-18",40.2932,40.3486,39.9685,40.1981,1103800.0],["2004-05-19",40.6811,41.1958,39.9844,40.1823,1424300.0],["2004-05-20",40.1902,40.3011,39.2243,39.3589,2088900.0],["2004-05-21",39.6914,40.2219,39.5806,40.119,1289700.0],["2004-05-24",40.5386,40.5544,39.921,39.921,1035900.0],["2004-05-25",39.7706,40.2377,39.6201,39.9764,1309300.0],["2004-05-26",40.0081,40.6178,39.8735,40.1665,1684700.0],["2004-05-27",40.1902,40.6415,40.1823,40.3802,1250500.0],["2004-05-28",40.3803,40.4753,40.2298,40.2615,698900.0],["2004-06-01",40.3802,41.1324,40.2931,41.0691,1209600.0],["2004-06-02",41.2274,41.5283,41.1087,41.2829,1182000.0],["2004-06-03",41.3066,41.457,41.0691,41.3383,1212100.0],["2004-06-04",41.6471,41.8609,41.3779,41.7183,1475600.0],["2004-06-07",42.3359,42.4705,42.0034,42.4309,1158200.0],["2004-06-08",42.6289,42.7952,42.2013,42.7793,1409400.0],["2004-06-09",42.9614,42.9772,42.5259,42.613,867700.0],["2004-06-10",43.1118,43.1197,42.7872,43.0327,1044500.0],["2004-06-14",43.0406,43.3098,42.7476,42.7555,1416600.0],["2004-06-15",43.1514,43.1514,42.7555,42.8981,1161400.0],["2004-06-16",42.8981,43.1039,42.3676,42.8268,1793400.0],["2004-06-17",42.8268,42.8585,42.2726,42.811,1186600.0],["2004-06-18",42.613,43.6186,42.6051,42.9614,1157600.0],["2004-06-21",43.1435,43.3731,43.0089,43.096,1319600.0],["2004-06-22",43.191,43.4365,42.8347,43.0881,1300200.0],["2004-06-23",43.1593,43.3098,42.613,43.2148,1119700.0],["2004-06-24",43.2306,43.5394,43.0327,43.1673,1198300.0],["2004-06-25",43.199,43.6028,43.1673,43.4919,1015600.0],["2004-06-28",44.1491,44.2916,42.6447,43.0485,1531000.0],["2004-06-29",43.2306,43.4207,43.1515,43.4048,1168700.0],["2004-06-30",43.6661,44.1253,43.096,43.5473,1663200.0],["2004-07-01",43.9353,43.9749,42.8981,43.5473,1078000.0],["2004-07-02",43.4681,43.7453,43.1435,43.3652,719600.0],["2004-07-06",43.4127,44.5529,43.191,44.4658,1456100.0],["2004-07-07",44.537,45.3921,44.5054,45.3921,1989500.0],["2004-07-08",45.3921,45.6534,45.0992,45.1546,1282400.0],["2004-07-09",45.1625,45.3605,43.864,44.1887,2547700.0],["2004-07-12",44.0778,44.3945,42.9139,43.4761,2153600.0],["2004-07-13",43.4761,43.7057,43.2464,43.5315,1220600.0],["2004-07-14",43.3336,43.9115,42.423,42.9773,1834200.0],["2004-07-15",42.9456,43.6027,42.8822,43.389,1886900.0],["2004-07-16",41.5679,41.5679,36.0572,36.4531,11702000.0],["2004-07-19",37.1894,38.0999,36.461,37.9653,6951000.0],["2004-07-20",38.1554,38.6779,37.8941,38.5592,3619800.0],["2004-07-21",38.9551,39.3905,38.1316,38.1316,2481900.0],["2004-07-22",38.1237,38.2108,36.6589,37.5378,2568400.0],["2004-07-23",37.3873,37.5378,36.9598,37.3161,1493900.0],["2004-07-26",37.514,37.7753,37.134,37.324,1408400.0],["2004-07-27",37.3478,37.8862,37.3161,37.8466,1429700.0],["2004-07-28",37.8466,37.9337,35.7405,37.1182,2828200.0],["2004-07-29",36.6114,36.6193,34.6082,36.5639,3984900.0],["2004-07-30",36.6589,37.8941,36.3422,37.7516,2234700.0],["2004-08-02",37.4982,38.0841,36.8727,38.0287,2109500.0],["2004-08-03",38.005,38.3533,37.7595,38.1316,1823300.0],["2004-08-04",37.7674,38.0683,37.3399,37.7753,1362700.0],["2004-08-05",37.7753,37.7832,36.3343,36.3977,1511800.0],["2004-08-06",36.0255,36.0334,34.917,35.0279,2473100.0],["2004-08-09",35.0358,35.9859,35.0279,35.6376,1435600.0],["2004-08-10",36.0018,36.2947,35.6534,36.2868,1170100.0],["2004-08-11",36.2314,36.5481,35.5742,36.3977,1325500.0],["2004-08-12",36.3977,36.3977,35.883,36.1443,677700.0],["2004-08-13",36.0968,36.0968,35.5425,35.7959,820000.0],["2004-08-16",35.7959,36.6272,35.7088,36.1918,1062600.0],["2004-08-17",36.3897,36.4926,36.0255,36.2155,981800.0],["2004-08-18",36.2234,36.7064,36.1759,36.6985,1044800.0],["2004-08-19",36.5006,36.5481,36.2076,36.4135,1235600.0],["2004-08-20",36.4214,36.936,36.3501,36.7539,740000.0],["2004-08-23",37.0548,37.2923,36.8173,37.2132,1183100.0],["2004-08-24",37.4745,37.6011,37.0548,37.1736,947900.0],["2004-08-25",37.1736,37.1894,36.7856,37.1657,977100.0],["2004-08-26",37.1657,37.1657,36.3501,36.4056,1472800.0],["2004-08-27",36.5798,36.849,36.3185,36.4689,1166700.0],["2004-08-30",36.3422,36.3818,35.8276,35.9226,1191800.0],["2004-08-31",36.0255,36.2472,35.5029,35.8672,1230000.0],["2004-09-01",35.9542,36.6114,35.9542,36.4531,869900.0],["2004-09-02",36.4214,37.7912,36.271,37.6249,1078900.0],["2004-09-03",37.807,37.8624,37.0944,37.1973,902200.0],["2004-09-07",37.3715,37.9812,37.3715,37.9099,894800.0],["2004-09-08",37.9416,38.3216,37.4903,37.5774,1369700.0],["2004-09-09",37.6486,37.6486,37.1736,37.3873,599700.0],["2004-09-10",37.3874,37.514,36.8727,37.4744,857900.0],["2004-09-13",37.6961,37.6961,37.1498,37.2923,1181000.0],["2004-09-14",37.2923,38.0128,37.0944,37.3715,1370400.0],["2004-09-15",37.5695,37.5695,36.7223,36.9835,1230400.0],["2004-09-16",37.1815,37.2528,37.039,37.1182,634400.0],["2004-09-17",37.609,38.2741,37.3794,38.1237,1694200.0],["2004-09-20",37.9653,38.4958,37.6882,37.9495,1235500.0],["2004-09-21",38.0999,38.7017,37.7516,38.5513,1755800.0],["2004-09-22",38.0762,38.4008,37.6882,37.7278,1178700.0],["2004-09-23",37.7674,37.997,37.6249,37.7041,1077100.0],["2004-09-24",37.712,38.4404,37.6407,38.1474,1016400.0],["2004-09-27",38.0762,38.1791,37.6882,38.0049,1192600.0],["2004-09-28",38.0049,38.0049,37.2528,37.2923,1393400.0],["2004-09-29",37.2923,37.9099,37.1736,37.8307,952100.0],["2004-09-30",37.8307,38.187,37.5536,38.0683,1607300.0],["2004-10-01",38.2662,38.6463,37.9178,38.3216,1147600.0],["2004-10-04",38.4008,38.5671,38.1079,38.1791,1611600.0],["2004-10-05",38.2821,38.385,37.7595,37.9337,806600.0],["2004-10-06",38.0445,38.1554,37.6566,38.1316,998900.0],["2004-10-07",37.9416,38.0049,37.1181,37.4032,1316400.0],["2004-10-08",37.4032,37.6091,35.8513,36.0334,2144200.0],["2004-10-11",36.0255,36.1047,35.1387,35.3446,3084100.0],["2004-10-12",34.0461,35.3683,33.9273,35.21,4067800.0],["2004-10-13",35.1308,35.4475,34.2836,34.8695,2195200.0],["2004-10-14",34.7033,35.5663,34.6162,34.7824,2068900.0],["2004-10-15",34.6003,34.6082,31.9083,33.3256,6463100.0],["2004-10-18",33.2939,35.0833,33.2939,35.0833,3209700.0],["2004-10-19",35.1071,35.1071,34.1648,34.3153,1975100.0],["2004-10-20",34.3232,34.7666,34.1094,34.3232,2773800.0],["2004-10-21",34.537,34.5449,33.7215,33.9669,1610700.0],["2004-10-22",34.0461,34.0698,33.4681,33.4918,1315400.0],["2004-10-25",33.4919,33.4919,32.6526,33.0564,2225500.0],["2004-10-26",33.4127,33.6898,32.7951,33.6581,3248100.0],["2004-10-27",33.7135,34.7191,33.4998,34.3628,1997200.0],["2004-10-28",34.1649,34.339,33.9669,34.1253,1333500.0],["2004-10-29",33.9669,34.2361,33.666,34.1174,1707200.0],["2004-11-01",33.769,34.0144,33.088,33.3652,1915400.0],["2004-11-02",33.7294,34.5211,33.4443,33.5473,2486000.0],["2004-11-03",34.8379,34.8379,34.2757,34.442,1778300.0],["2004-11-04",34.5212,34.6716,34.1649,34.442,1608000.0],["2004-11-05",34.6795,35.0912,34.6558,35.0912,1196200.0],["2004-11-08",35.2337,35.3446,34.7428,35.0754,1120300.0],["2004-11-09",35.2733,35.305,34.5132,34.6082,1569500.0],["2004-11-10",34.4816,34.8616,34.347,34.6716,1040100.0],["2004-11-11",35.0199,35.5979,34.9091,35.59,1321600.0],["2004-11-12",35.5108,35.6059,35.0041,35.2179,1672700.0],["2004-11-15",35.02,35.5109,34.7587,35.115,1567500.0],["2004-11-16",35.0754,35.2258,34.7112,34.7587,1354900.0],["2004-11-17",34.7983,35.4713,34.6953,34.8378,1175900.0],["2004-11-18",34.8378,34.9645,34.5607,34.8299,1409400.0],["2004-11-19",34.917,34.925,34.1094,34.1807,1194200.0],["2004-11-22",33.9669,34.8299,33.6423,34.7191,1870100.0],["2004-11-23",34.4657,34.7587,34.1649,34.4499,1372400.0],["2004-11-24",34.4816,35.21,34.4578,35.1546,1520800.0],["2004-11-26",34.8458,35.4317,34.8458,35.1862,502100.0],["2004-11-29",35.0991,35.2337,34.8141,34.9725,1232200.0],["2004-11-30",34.8299,35.0358,34.5766,34.8299,1069500.0],["2004-12-01",34.917,35.788,34.8854,35.788,1271900.0],["2004-12-02",35.788,36.9044,35.7484,35.978,2086600.0],["2004-12-03",35.978,36.3739,35.7405,35.8592,1793400.0],["2004-12-06",35.6692,35.7009,35.2337,35.4317,1476500.0],["2004-12-07",35.6217,35.6296,34.9804,34.9804,1789600.0],["2004-12-08",34.8379,35.9622,34.8379,35.9067,1478600.0],["2004-12-09",35.7484,36.6668,35.6296,36.651,1863300.0],["2004-12-10",36.5164,36.9994,36.2947,36.8569,1584700.0],["2004-12-13",36.8648,37.324,36.5481,36.9915,1448900.0],["2004-12-14",36.8331,37.3636,36.7302,37.2765,1829800.0],["2004-12-15",37.1181,37.1181,36.073,36.3264,2440400.0],["2004-12-16",36.2868,36.5322,35.8197,36.1839,1728900.0],["2004-12-17",35.6455,36.5322,35.6455,36.3897,2198300.0],["2004-12-20",36.3976,37.0944,36.3422,36.6352,1228000.0],["2004-12-21",36.6589,37.1815,36.651,37.1261,1372600.0],["2004-12-22",37.4111,37.6407,37.229,37.5536,1565000.0],["2004-12-23",37.6882,38.0049,37.0627,37.2369,863400.0],["2004-12-27",37.3161,37.5299,37.1102,37.2765,1200500.0],["2004-12-28",37.4745,37.9495,37.2923,37.7357,1542300.0],["2004-12-29",37.6723,37.9737,37.5929,37.9658,1243900.0],["2004-12-30",38.0372,38.3942,37.8944,38.2355,1177200.0],["2004-12-31",38.1562,38.3862,38.061,38.2751,981700.0],["2005-01-03",39.6237,39.9886,38.172,38.2751,4151200.0],["2005-01-04",38.7908,39.1636,38.5211,38.7828,3545500.0],["2005-01-05",38.8701,39.2826,38.7908,38.8304,2864100.0],["2005-01-06",38.9891,38.9891,38.2752,38.5925,1835700.0],["2005-01-07",38.6718,38.886,38.1958,38.2751,1724100.0],["2005-01-10",38.3148,39.4571,37.9975,39.1874,2254900.0],["2005-01-11",39.1874,39.2747,38.7035,39.005,1176800.0],["2005-01-12",39.0764,39.6396,39.0764,39.6079,2188500.0],["2005-01-13",39.6634,40.0679,38.1562,38.2117,3930100.0],["2005-01-14",38.41,38.9018,38.3466,38.6956,1511800.0],["2005-01-18",38.9891,39.7348,38.7749,39.6158,2634800.0],["2005-01-19",39.6713,40.5756,39.4175,40.1631,2507700.0],["2005-01-20",40.1711,40.1869,39.5761,39.8062,1739900.0],["2005-01-21",39.8062,39.9965,39.1477,39.235,3524200.0],["2005-01-24",39.2271,39.2271,38.5052,38.5052,1980000.0],["2005-01-25",38.6718,38.8225,38.2831,38.5925,2180800.0],["2005-01-26",38.8622,39.6158,38.7908,39.4651,2213600.0],["2005-01-27",39.473,39.473,38.3783,38.6718,3835700.0],["2005-01-28",38.7114,39.0526,38.0213,38.1403,2696100.0],["2005-01-31",38.5131,39.2271,38.1086,38.9812,2671700.0],["2005-02-01",39.6634,40.9485,39.4651,40.9009,3421300.0],["2005-02-02",41.0437,41.71,39.6634,40.5201,4306700.0],["2005-02-03",40.4249,40.9723,40.4249,40.766,1124800.0],["2005-02-04",40.766,41.7576,40.7343,41.71,2099500.0],["2005-02-07",41.7021,41.71,40.8929,41.0119,1460200.0],["2005-02-08",41.0198,41.1388,40.29,40.4328,1572100.0],["2005-02-09",40.4963,40.6153,39.6792,39.703,1674900.0],["2005-02-10",39.7427,40.0362,39.4174,39.8141,1561200.0],["2005-02-11",39.9569,40.7184,39.9252,40.417,1453300.0],["2005-02-14",40.5677,40.5994,39.7268,39.8934,1123000.0],["2005-02-15",40.0917,40.1552,39.6872,39.9807,1071800.0],["2005-02-16",39.9807,40.1393,39.5682,40.1155,1703500.0],["2005-02-17",40.1155,40.179,39.6475,39.9013,1949400.0],["2005-02-18",40.06,40.4646,39.9807,40.1949,1503700.0],["2005-02-22",40.2028,40.2663,39.2985,39.4888,1875900.0],["2005-02-23",39.4888,39.7427,39.2191,39.4254,968700.0],["2005-02-24",39.5364,39.7189,39.0922,39.6951,1410300.0],["2005-02-25",39.7427,39.9569,39.4492,39.6872,1048700.0],["2005-02-28",39.4492,39.7744,39.1636,39.3937,1064600.0],["2005-03-01",39.3937,39.7427,39.2509,39.4016,1261200.0],["2005-03-02",39.4016,39.7586,39.1477,39.1715,1336000.0],["2005-03-03",39.2271,39.4413,38.9812,39.1874,819900.0],["2005-03-04",39.5047,39.6554,39.3143,39.4888,984800.0],["2005-03-07",39.6634,39.8141,39.4254,39.5047,1169200.0],["2005-03-08",39.5761,39.6396,38.1244,38.291,2750600.0],["2005-03-09",38.291,38.5607,37.8547,38.0134,2218000.0],["2005-03-10",38.2752,38.648,38.2196,38.648,1880600.0],["2005-03-11",38.7114,38.7114,37.466,37.6247,2732700.0],["2005-03-14",37.7595,38.1958,37.4978,37.7992,1552200.0],["2005-03-15",37.7992,37.7992,36.1809,37.1249,4055000.0],["2005-03-16",36.9663,37.3232,36.7283,37.1011,1650600.0],["2005-03-17",37.109,37.823,36.7283,37.6802,1614000.0],["2005-03-18",37.6802,38.053,37.3629,37.6802,3766100.0],["2005-03-21",37.5216,37.9182,37.1646,37.7278,1049500.0],["2005-03-22",37.6405,37.6564,36.4903,36.5776,2839000.0],["2005-03-23",36.6252,36.76,36.2999,36.3634,1778300.0],["2005-03-24",36.7204,36.7521,36.0937,36.2127,1623500.0],["2005-03-28",36.6093,37.4501,36.292,37.1408,2364500.0],["2005-03-29",37.0456,37.4898,36.7679,37.4264,1715400.0],["2005-03-30",37.4819,37.7595,37.0059,37.6247,1443800.0],["2005-03-31",34.5865,35.4987,34.1105,35.3877,6738000.0],["2005-04-01",35.3956,35.6574,34.5151,35.0228,3325200.0],["2005-04-04",34.9831,35.1735,34.6341,35.0545,1314600.0],["2005-04-05",35.0624,35.8874,34.9831,35.6494,1921200.0],["2005-04-06",35.7764,36.7679,35.7288,36.4903,2938300.0],["2005-04-07",36.4427,36.8552,36.173,36.5379,1388100.0],["2005-04-08",36.6093,36.6886,35.9429,36.1492,1109900.0],["2005-04-11",36.3475,36.6093,36.1413,36.1968,961800.0],["2005-04-12",36.0381,36.411,35.5146,36.2206,1253400.0],["2005-04-13",36.2285,36.649,35.705,35.7684,1117700.0],["2005-04-14",35.8716,36.6172,35.6574,36.4189,1927400.0],["2005-04-15",36.3316,37.109,36.1095,36.7124,2367300.0],["2005-04-18",36.7204,36.9028,36.292,36.6728,1525800.0],["2005-04-19",37.3232,37.4977,36.3078,36.9663,2078200.0],["2005-04-20",37.2836,39.0288,37.2201,38.3466,4199600.0],["2005-04-21",38.7908,38.8304,38.1562,38.7353,1483500.0],["2005-04-22",38.7352,39.0843,38.0848,38.291,1886300.0],["2005-04-25",38.4576,39.0208,38.2196,38.8067,1486600.0],["2005-04-26",38.9415,40.417,38.6321,38.7908,3248600.0],["2005-04-27",38.7749,39.3461,38.3862,39.2271,1255900.0],["2005-04-28",38.9732,39.0288,38.3942,38.4655,1173000.0],["2005-04-29",38.5528,38.7511,38.0372,38.5131,1609400.0],["2005-05-02",38.5211,38.8542,38.2831,38.6956,914900.0],["2005-05-03",38.3941,38.7987,37.934,38.2989,1346700.0],["2005-05-04",38.3148,39.3381,38.3148,39.2271,1404000.0],["2005-05-05",39.3461,39.5682,38.7035,38.7432,1356000.0],["2005-05-06",38.8066,38.8701,38.2434,38.2751,1427600.0],["2005-05-09",38.299,38.5607,37.9975,38.2434,1418300.0],["2005-05-10",38.0768,38.18,37.3946,37.5929,1611100.0],["2005-05-11",37.7357,38.1165,36.9663,38.0372,1111200.0],["2005-05-12",37.8785,37.9975,37.1884,37.4422,1390100.0],["2005-05-13",37.347,37.347,36.4903,36.9821,1460300.0],["2005-05-16",37.0456,37.6485,36.9107,37.5295,681100.0],["2005-05-17",37.3232,37.7675,36.9266,37.6961,949500.0],["2005-05-18",38.053,38.2276,37.704,38.172,1305300.0],["2005-05-19",38.1482,38.3941,38.0372,38.2593,922300.0],["2005-05-20",38.4338,38.529,38.2117,38.3862,1234700.0],["2005-05-23",38.4735,38.9494,38.2751,38.7828,1607900.0],["2005-05-24",38.7828,38.9891,38.5766,38.886,1267800.0],["2005-05-25",38.7511,38.9494,38.6242,38.8701,1236700.0],["2005-05-26",38.8701,39.1398,38.7511,39.116,1076000.0],["2005-05-27",39.0129,39.1319,38.6956,38.7987,851500.0],["2005-05-31",38.8701,38.9336,38.4893,38.5925,1108300.0],["2005-06-01",38.5131,39.0684,38.2831,38.7749,1184100.0],["2005-06-02",38.7511,38.8939,38.5607,38.7273,890200.0],["2005-06-03",38.7273,39.005,38.4973,38.8067,988800.0],["2005-06-06",38.8463,38.8463,38.3466,38.5528,830700.0],["2005-06-07",38.6718,39.4571,38.6718,39.1239,1063800.0],["2005-06-08",39.2667,39.2905,38.7828,38.8542,898900.0],["2005-06-09",38.8701,39.1557,38.7114,38.9891,851000.0],["2005-06-10",39.0684,39.1398,38.3148,38.7908,605800.0],["2005-06-13",38.5925,39.1239,38.5449,38.9177,741400.0],["2005-06-14",38.9336,39.6792,38.8701,39.6316,1551700.0],["2005-06-15",39.7665,39.8141,38.9494,39.116,1895500.0],["2005-06-16",40.06,40.06,39.1319,39.2191,1217600.0],["2005-06-17",39.584,39.584,38.9098,39.1557,1598300.0],["2005-06-20",38.8939,39.354,38.7828,39.2191,1237100.0],["2005-06-21",39.0129,39.0526,38.4893,38.7591,1146000.0],["2005-06-22",37.8785,38.4417,37.5929,37.8706,3316600.0],["2005-06-23",37.7992,37.8389,37.1963,37.3312,1601400.0],["2005-06-24",37.2756,37.6088,37.0852,37.3708,1576700.0],["2005-06-27",37.4264,37.5533,37.1408,37.1725,809600.0],["2005-06-28",37.3232,38.053,37.2042,37.9817,1610900.0],["2005-06-29",38.0768,38.0927,37.704,37.9182,2360400.0],["2005-06-30",37.9182,38.0372,37.6247,37.7278,1279100.0],["2005-07-01",37.704,37.7675,37.3946,37.5533,715100.0],["2005-07-05",37.4026,38.1086,37.4026,38.0768,893300.0],["2005-07-06",37.9182,37.9182,37.3232,37.6009,1154900.0],["2005-07-07",37.1646,37.7278,37.1249,37.6802,1144800.0],["2005-07-08",37.6405,38.0292,37.2836,37.9896,1188100.0],["2005-07-11",38.1879,39.0526,38.1006,39.0526,1515800.0],["2005-07-12",38.8701,39.3857,38.8622,39.3064,1411300.0],["2005-07-13",39.2667,39.3064,39.0287,39.2271,893100.0],["2005-07-14",39.1874,39.4333,39.1002,39.2747,1090700.0],["2005-07-15",39.0764,39.5602,38.9177,39.4175,1219600.0],["2005-07-18",39.4175,39.4571,38.997,39.1953,1926400.0],["2005-07-19",39.2667,39.5047,39.0764,39.3461,1453400.0],["2005-07-20",40.4566,42.2812,39.7427,42.1225,5101200.0],["2005-07-21",42.0432,42.4398,41.6941,42.0828,1648500.0],["2005-07-22",42.0035,42.416,41.7814,42.1146,920700.0],["2005-07-25",42.0035,42.416,41.8211,41.9797,1024200.0],["2005-07-26",41.9797,42.4636,41.948,42.3684,1132900.0],["2005-07-27",42.5985,43.2886,42.4477,43.1061,1208900.0],["2005-07-28",43.1061,43.3759,42.6064,43.1379,1631200.0],["2005-07-29",42.9792,43.2093,42.7809,42.9078,2023700.0],["2005-08-01",43.0744,43.2886,42.2336,42.2336,1881000.0],["2005-08-02",42.4319,42.646,42.2653,42.3446,1484100.0],["2005-08-03",42.0828,42.1146,41.7179,41.7259,1352500.0],["2005-08-04",41.7576,41.9004,41.5989,41.7259,2954800.0],["2005-08-05",41.7259,41.8687,41.4086,41.7417,987300.0],["2005-08-08",41.7417,42.059,41.2658,41.4879,1176300.0],["2005-08-09",41.6148,41.8449,40.6153,41.3848,2668800.0],["2005-08-10",41.6386,41.8766,41.0754,41.2102,1020600.0],["2005-08-11",41.2499,41.6465,41.2261,41.5196,929200.0],["2005-08-12",41.5196,41.8052,41.2103,41.6545,757000.0],["2005-08-15",41.6069,43.3838,41.361,42.9158,3378400.0],["2005-08-16",42.8761,43.0665,42.4239,42.6381,1740200.0],["2005-08-17",42.535,43.0586,42.4002,42.9951,1148300.0],["2005-08-18",42.7968,42.9158,42.4716,42.6619,1239300.0],["2005-08-19",42.884,42.884,42.2098,42.2811,902300.0],["2005-08-22",42.5112,42.8761,42.2891,42.5509,1012400.0],["2005-08-23",42.5588,42.5905,42.1304,42.2653,1070500.0],["2005-08-24",42.2415,42.9713,42.2256,42.297,1557000.0],["2005-08-25",42.1622,42.416,42.0828,42.2653,1236400.0],["2005-08-26",42.3208,42.4239,41.8131,42.0194,651300.0],["2005-08-29",41.8845,42.7016,41.6941,42.6302,930600.0],["2005-08-30",42.5667,42.6143,42.0511,42.4795,1235200.0],["2005-08-31",42.4795,43.2965,42.1622,43.2727,1348600.0],["2005-09-01",43.2013,43.9073,43.0585,43.7884,1665600.0],["2005-09-02",43.709,43.7884,43.0586,43.3124,871200.0],["2005-09-06",43.4314,44.2564,43.3283,44.2088,1062600.0],["2005-09-07",44.3754,44.6768,44.2088,44.5023,1414800.0],["2005-09-08",44.0263,44.542,42.4398,43.3997,4649500.0],["2005-09-09",43.828,43.828,43.1617,43.2807,2796800.0],["2005-09-12",43.0823,43.3283,42.2415,42.2574,2521800.0],["2005-09-13",42.0591,42.0591,40.3694,40.417,4941600.0],["2005-09-14",40.4011,41.4324,40.1552,40.2583,3188200.0],["2005-09-15",40.3377,40.7105,40.0204,40.2583,2299300.0],["2005-09-16",40.0997,40.2583,39.5127,39.822,9789600.0],["2005-09-19",40.06,40.3773,39.8776,40.1949,3343000.0],["2005-09-20",40.2742,40.7343,40.2187,40.4646,3086500.0],["2005-09-21",40.6549,40.6946,39.7824,40.1393,1948700.0],["2005-09-22",40.3773,40.417,39.592,39.7824,1335200.0],["2005-09-23",39.941,40.3614,39.6237,39.9013,1425700.0],["2005-09-26",40.3218,40.3773,39.4492,39.473,1364600.0],["2005-09-27",39.6713,40.5598,39.0684,40.2187,2578900.0],["2005-09-28",40.179,40.3297,39.0843,39.3937,1451900.0],["2005-09-29",38.8701,39.3143,38.2751,39.0684,1999700.0],["2005-09-30",39.1636,39.4809,38.8701,39.2112,1268400.0],["2005-10-03",39.1398,39.4571,38.2434,38.4973,2099700.0],["2005-10-04",38.8304,39.1874,38.4973,38.6559,1685300.0],["2005-10-05",38.4576,38.4576,37.6485,37.6723,2358000.0],["2005-10-06",37.6802,37.9023,36.8473,37.1646,1624200.0],["2005-10-07",37.2756,37.6167,37.1408,37.4105,1357500.0],["2005-10-10",37.5454,37.6802,36.7759,36.9266,1321200.0],["2005-10-11",37.4263,37.6009,36.3634,36.4823,2334500.0],["2005-10-12",36.4824,36.7362,36.0699,36.5458,1782400.0],["2005-10-13",36.3475,36.8076,36.173,36.4586,1371200.0],["2005-10-14",36.5538,36.9663,36.2682,36.8552,1267500.0],["2005-10-17",36.7204,37.0694,36.3713,36.8711,1818400.0],["2005-10-18",36.9266,37.6405,36.8869,36.8869,2524500.0],["2005-10-19",34.5071,34.5071,32.7699,33.5314,11365400.0],["2005-10-20",33.5552,33.9043,31.9528,32.2384,5539400.0],["2005-10-21",32.2067,32.5319,31.6593,32.4764,4707300.0],["2005-10-24",32.6033,33.0951,32.4764,32.8016,3266300.0],["2005-10-25",32.8333,33.0555,32.5081,32.6668,1961400.0],["2005-10-26",32.7619,32.9285,31.81,32.0321,3538600.0],["2005-10-27",32.167,32.167,31.5244,31.572,3290400.0],["2005-10-28",31.7307,33.0396,31.6117,32.9206,3397300.0],["2005-10-31",33.1189,33.1189,32.4684,32.5795,2333900.0],["2005-11-01",32.8809,33.3886,32.7223,33.0475,3509700.0],["2005-11-02",33.3172,34.3644,33.3172,34.1581,3201300.0],["2005-11-03",34.4992,35.0228,33.5711,33.928,3325500.0],["2005-11-04",34.1105,34.2692,33.7139,34.166,1358600.0],["2005-11-07",34.3882,34.9196,34.3009,34.8641,2158300.0],["2005-11-08",34.7451,34.9514,34.6261,34.8721,1883700.0],["2005-11-09",34.9434,35.3401,34.9434,34.999,1920800.0],["2005-11-10",35.11,35.8954,35.0545,35.8954,1465700.0],["2005-11-11",35.8874,36.0143,35.2607,35.5542,1103900.0],["2005-11-14",35.4432,35.5542,34.7372,34.8482,1457200.0],["2005-11-15",34.3088,35.1259,34.3088,34.7055,1905600.0],["2005-11-16",34.7054,34.7213,34.2691,34.6658,1711100.0],["2005-11-17",34.5071,34.6816,33.9598,34.5309,1593900.0],["2005-11-18",35.0228,35.1973,34.5865,35.11,1428600.0],["2005-11-21",35.11,35.3401,34.9038,35.3004,955700.0],["2005-11-22",35.4035,35.5463,34.5547,34.7055,1560800.0],["2005-11-23",34.7689,35.0466,34.6103,34.7451,1070800.0],["2005-11-25",34.7451,34.9752,34.5944,34.8244,301400.0],["2005-11-28",35.0624,35.1021,34.4278,34.7768,1677200.0],["2005-11-29",34.9038,35.0545,34.2771,34.2929,1357500.0],["2005-11-30",34.3088,34.5071,34.055,34.3485,2072600.0],["2005-12-01",34.5309,34.9434,34.3088,34.8244,3183000.0],["2005-12-02",34.8244,37.4343,34.7689,36.7362,8496000.0],["2005-12-05",36.8869,37.4819,36.6727,37.3232,3241600.0],["2005-12-06",37.3629,37.5057,36.9107,36.9504,1537000.0],["2005-12-07",37.2439,37.5215,36.9663,37.4977,1765600.0],["2005-12-08",37.0853,37.2836,36.4665,36.6728,2370000.0],["2005-12-09",36.5776,37.4026,36.5538,37.2439,1292700.0],["2005-12-12",37.466,37.5691,36.9663,37.1487,997700.0],["2005-12-13",36.9742,37.5771,36.9266,37.3153,1188400.0],["2005-12-14",37.3074,37.7199,37.2439,37.4105,832400.0],["2005-12-15",37.5691,37.6643,36.9901,37.3391,1008700.0],["2005-12-16",37.5929,38.3307,37.4502,37.8706,2204500.0],["2005-12-19",37.7992,37.8627,36.9425,37.0694,1224700.0],["2005-12-20",36.7283,36.9028,36.2206,36.3237,1261900.0],["2005-12-21",36.1889,36.768,35.9747,36.6728,1383000.0],["2005-12-22",36.8314,37.0218,36.6569,36.8076,1163000.0],["2005-12-23",36.9504,36.9901,36.4824,36.5617,535700.0],["2005-12-27",36.6807,36.879,35.943,35.9588,811400.0],["2005-12-28",36.0622,36.1179,35.76,36.0145,999500.0],["2005-12-29",36.1178,36.3166,35.6964,35.7123,876000.0],["2005-12-30",35.267,35.5453,35.2193,35.3306,967300.0],["2006-01-03",35.7043,35.7839,34.8058,35.4658,2148800.0],["2006-01-04",35.4499,36.1735,35.3227,36.0781,1325000.0],["2006-01-05",36.0224,36.1417,35.5214,35.6646,1508400.0],["2006-01-06",35.8236,36.0463,35.4658,35.8952,1190200.0],["2006-01-09",35.9668,37.5015,35.9509,37.4061,2217600.0],["2006-01-10",37.3663,37.3743,36.7461,37.2947,1471200.0],["2006-01-11",37.6605,38.2728,37.3822,37.6844,2021000.0],["2006-01-12",37.4856,37.6526,36.8335,36.8971,1581300.0],["2006-01-13",37.0244,37.2311,36.5075,36.7381,1242600.0],["2006-01-17",36.754,37.3743,36.754,37.1914,1349700.0],["2006-01-18",37.1914,38.0104,37.1118,37.6287,1558900.0],["2006-01-19",37.7719,37.7719,36.8972,36.9528,1194300.0],["2006-01-20",36.8971,36.9528,35.8077,35.9588,1928300.0],["2006-01-23",35.9747,36.3803,35.5612,35.7839,1502000.0],["2006-01-24",35.5612,35.7202,34.8296,35.0841,3148700.0],["2006-01-25",35.267,35.3068,34.8853,35.0523,1919700.0],["2006-01-26",35.5056,35.8236,34.9489,35.2511,2195600.0],["2006-01-27",37.6367,40.1972,37.6367,40.0223,6956000.0],["2006-01-30",40.0223,40.4755,39.5451,39.8871,2950500.0],["2006-01-31",39.3066,39.8871,39.3066,39.6803,2099800.0],["2006-02-01",39.5452,39.7599,38.3603,38.5591,2741000.0],["2006-02-02",38.3683,38.5034,37.9309,38.0899,1684900.0],["2006-02-03",38.0104,38.2013,37.3504,37.414,1594000.0],["2006-02-06",37.3345,37.5333,37.0562,37.255,1242200.0],["2006-02-07",37.4935,38.3126,37.2788,37.5492,2046400.0],["2006-02-08",37.748,38.1695,37.4856,38.1695,1460300.0],["2006-02-09",38.1695,38.3444,37.6844,38.0104,1404100.0],["2006-02-10",38.249,38.2569,37.5492,37.8991,831700.0],["2006-02-13",37.6605,37.8196,37.3902,37.589,764800.0],["2006-02-14",37.6923,38.2172,37.5253,38.0502,1174600.0],["2006-02-15",38.074,38.2808,37.6367,37.9866,909800.0],["2006-02-16",38.0899,38.5114,37.8832,38.3682,973700.0],["2006-02-17",38.249,38.6545,38.1058,38.5034,1029100.0],["2006-02-21",38.408,38.416,37.3663,37.4538,984700.0],["2006-02-22",37.5731,37.7639,37.3981,37.5492,989700.0],["2006-02-23",37.4299,37.6923,37.1357,37.4379,1141500.0],["2006-02-24",37.3345,37.5413,36.9767,37.3186,920800.0],["2006-02-27",37.3186,37.8037,37.1914,37.4935,1166500.0],["2006-02-28",37.2948,37.3822,36.3803,36.754,1427100.0],["2006-03-01",36.7301,37.0244,36.3087,36.8415,982100.0],["2006-03-02",36.6983,36.921,36.4677,36.6188,1094700.0],["2006-03-03",36.4757,37.2709,36.3325,36.7381,1056600.0],["2006-03-06",36.6586,36.8892,36.2053,36.261,855500.0],["2006-03-07",36.253,36.6506,35.9906,36.428,769200.0],["2006-03-08",36.261,36.5711,35.9032,36.5155,709500.0],["2006-03-09",36.4996,36.5791,36.0224,36.1417,1019600.0],["2006-03-10",36.1258,36.8971,36.0224,36.8494,973700.0],["2006-03-13",37.0482,38.408,36.8971,38.2569,2148900.0],["2006-03-14",38.5671,39.0998,38.2092,38.901,2026300.0],["2006-03-15",38.9249,39.2271,38.575,39.1873,1545400.0],["2006-03-16",39.6406,39.7121,38.8454,38.901,1376300.0],["2006-03-17",39.2032,39.2191,38.6545,39.1555,1406800.0],["2006-03-20",39.1316,39.1635,38.5989,38.6943,923600.0],["2006-03-21",38.5432,38.8851,38.2092,38.5034,1392100.0],["2006-03-22",38.5909,39.0362,38.408,38.917,734300.0],["2006-03-23",38.9169,38.9806,37.6128,37.8514,2055900.0],["2006-03-24",37.9309,37.9866,37.5015,37.7321,942800.0],["2006-03-27",37.1754,37.1754,35.4658,35.6089,4327200.0],["2006-03-28",35.6089,35.8634,35.1875,35.3067,2487800.0],["2006-03-29",35.4976,35.9668,35.4101,35.8316,2977800.0],["2006-03-30",35.6884,35.9827,35.4737,35.6725,1251900.0],["2006-03-31",35.6805,35.768,35.2034,35.2591,1174500.0],["2006-04-03",35.4578,35.5453,35.0364,35.1875,1551200.0],["2006-04-04",35.0921,35.8554,34.9489,35.5056,1901500.0],["2006-04-05",35.426,35.7043,35.0046,35.1477,2118400.0],["2006-04-06",35.1477,35.1716,34.432,34.8137,2586700.0],["2006-04-07",34.7422,35.108,34.2014,34.2889,1102500.0],["2006-04-10",34.1935,34.6388,34.0344,34.5036,1197900.0],["2006-04-11",34.5911,34.6149,34.0026,34.2412,1501700.0],["2006-04-12",34.2571,34.44,33.9629,34.1696,1263800.0],["2006-04-13",34.9887,35.0284,33.9867,34.0503,1956300.0],["2006-04-17",34.0742,34.3287,33.5255,33.9549,1260000.0],["2006-04-18",34.1537,34.933,33.8993,34.6626,2034800.0],["2006-04-19",34.6626,34.9012,34.2889,34.8376,1454000.0],["2006-04-20",34.9887,35.108,34.3923,34.9887,2051400.0],["2006-04-21",37.5333,37.9707,36.0542,36.2451,5263100.0],["2006-04-24",36.2451,36.42,35.8395,36.2769,1965100.0],["2006-04-25",36.1815,36.2769,35.4658,35.5692,1657900.0],["2006-04-26",35.6248,36.0224,35.5056,35.5771,905800.0],["2006-04-27",35.2352,35.6646,34.9091,35.1079,1531400.0],["2006-04-28",35.1875,35.3068,34.7342,34.7899,1846600.0],["2006-05-01",34.9887,35.3942,34.3446,34.9012,2190600.0],["2006-05-02",34.9648,34.9807,34.0503,34.2889,1370100.0],["2006-05-03",34.1537,34.4241,33.9072,34.3684,1416600.0],["2006-05-04",34.3128,34.5195,33.9947,34.3207,1969600.0],["2006-05-05",34.7899,35.1636,34.3843,34.9966,2655900.0],["2006-05-08",34.9171,35.1318,34.7421,34.8535,1079700.0],["2006-05-09",34.7501,35.2909,34.7501,35.0285,1490300.0],["2006-05-10",35.3067,35.4817,34.8455,34.9807,1216500.0],["2006-05-11",34.7899,34.8535,34.3207,34.3207,1337700.0],["2006-05-12",34.273,34.5354,34.0663,34.1935,1107300.0],["2006-05-15",33.9152,34.6388,33.7402,34.5195,1037000.0],["2006-05-16",34.4797,34.7581,34.3286,34.6865,1225300.0],["2006-05-17",34.5911,35.108,34.4718,35.0046,2288600.0],["2006-05-18",35.0046,35.5612,34.9489,35.2113,2583100.0],["2006-05-19",35.3863,35.434,34.6149,35.1159,1934900.0],["2006-05-22",34.6706,35.935,34.6308,35.7759,2390700.0],["2006-05-23",35.7839,35.7998,35.0443,35.2511,1731400.0],["2006-05-24",35.2272,35.2988,34.5195,35.1557,1385700.0],["2006-05-25",35.3147,35.6646,35.0921,35.6566,1564400.0],["2006-05-26",35.5055,35.6725,35.2908,35.5373,886100.0],["2006-05-30",35.267,35.4022,34.7819,34.9012,1105000.0],["2006-05-31",34.9887,35.1318,34.7104,34.9092,1962800.0],["2006-06-01",35.0125,35.3306,34.9012,35.2352,1420900.0],["2006-06-02",35.3068,35.5453,35.0602,35.5056,853400.0],["2006-06-05",35.4658,35.4976,34.6626,34.6785,1095100.0],["2006-06-06",34.6547,34.8694,34.3207,34.7262,1157100.0],["2006-06-07",34.7899,35.267,34.6547,34.9489,961800.0],["2006-06-08",35.1477,35.1795,34.5752,35.1557,1183500.0],["2006-06-09",35.1636,35.2431,34.7263,34.933,784000.0],["2006-06-12",35.0682,35.1079,34.6308,34.6944,668000.0],["2006-06-13",34.5831,35.2193,34.432,34.6944,1878200.0],["2006-06-14",34.5513,35.3147,34.5275,35.2432,1361900.0],["2006-06-15",35.267,36.3564,35.2272,36.2212,1854200.0],["2006-06-16",36.0224,36.261,35.6328,35.8316,1758100.0],["2006-06-19",36.1815,36.1815,35.434,35.6407,1453000.0],["2006-06-20",35.5453,35.6328,35.259,35.426,949500.0],["2006-06-21",35.3863,35.7441,35.2511,35.6407,762000.0],["2006-06-22",35.6407,35.768,35.4578,35.6805,847100.0],["2006-06-23",35.4817,36.0224,35.2352,35.6884,736400.0],["2006-06-26",34.6706,34.6706,33.3029,33.5573,4721600.0],["2006-06-27",33.3188,33.3903,32.4202,32.5077,2777500.0],["2006-06-28",33.2392,33.5335,32.9053,33.4937,2142300.0],["2006-06-29",33.6925,34.0503,33.3903,33.8834,1689400.0],["2006-06-30",33.9549,34.1458,33.3506,33.4858,1423800.0],["2006-07-03",33.6766,34.0424,33.6209,33.9072,634300.0],["2006-07-05",33.9072,33.9549,33.5971,33.7561,1321600.0],["2006-07-06",33.7959,34.3446,33.5971,34.2173,1008100.0],["2006-07-07",34.1935,34.607,33.9549,34.3128,2133200.0],["2006-07-10",34.3128,34.5275,34.281,34.4479,1764000.0],["2006-07-11",34.3923,34.5672,34.0663,34.4479,1039900.0],["2006-07-12",34.4718,34.6626,34.3764,34.3764,1433100.0],["2006-07-13",34.2253,34.3764,34.0424,34.1378,1254000.0],["2006-07-14",33.9947,34.1855,33.446,33.8913,1710200.0],["2006-07-17",33.7561,34.6229,33.7561,34.2969,1299800.0],["2006-07-18",34.432,34.5752,34.2014,34.4559,1922800.0],["2006-07-19",34.6149,35.3783,34.2889,35.1875,1884800.0],["2006-07-20",35.108,35.1716,34.2014,34.3525,1606300.0],["2006-07-21",34.7183,35.3783,31.625,35.0921,3212500.0],["2006-07-24",35.2272,35.9509,35.0682,35.7918,1720600.0],["2006-07-25",35.6249,36.2372,35.4499,35.9429,1439700.0],["2006-07-26",35.7441,36.2212,35.6646,35.935,1401600.0],["2006-07-27",35.8634,36.1735,35.4181,35.6328,1054300.0],["2006-07-28",35.8157,36.7302,35.7839,36.6666,1312600.0],["2006-07-31",36.5393,36.5552,36.1417,36.1894,918000.0],["2006-08-01",36.0145,36.5234,35.6725,36.3803,850000.0],["2006-08-02",37.3743,37.7321,36.8335,37.1596,1831100.0],["2006-08-03",36.579,37.08,36.3325,36.8256,1231100.0],["2006-08-04",36.9767,37.2232,36.6427,36.8017,701900.0],["2006-08-07",36.6427,36.8017,36.3644,36.7222,577100.0],["2006-08-08",36.7381,38.0661,36.6347,37.414,2193100.0],["2006-08-09",37.4379,37.8752,37.3743,37.5095,1439300.0],["2006-08-10",37.6128,37.8116,37.3345,37.4299,1496300.0],["2006-08-11",37.3027,37.4776,36.9051,37.0403,701100.0],["2006-08-14",37.0721,37.5333,36.921,36.9608,840300.0],["2006-08-15",37.1596,37.3504,36.8892,37.2232,732400.0],["2006-08-16",37.3345,37.6049,37.1277,37.5333,620500.0],["2006-08-17",37.3345,38.2251,37.1675,37.8832,1030500.0],["2006-08-18",37.8832,37.8832,37.2152,37.6765,721800.0],["2006-08-21",37.4776,38.0581,37.422,37.915,755800.0],["2006-08-22",37.8514,37.8514,37.4697,37.7639,638500.0],["2006-08-23",37.7321,37.7321,36.5711,36.6109,1995600.0],["2006-08-24",36.7779,37.422,36.7779,37.1914,1205900.0],["2006-08-25",37.255,37.8752,37.1278,37.8514,1183700.0],["2006-08-28",37.8514,38.6386,37.6844,38.3921,2075400.0],["2006-08-29",38.3206,38.6307,38.1774,38.3842,1006900.0],["2006-08-30",38.4478,38.4557,38.0422,38.249,1314700.0],["2006-08-31",38.0899,38.1933,37.923,38.1933,696000.0],["2006-09-01",38.2649,38.3921,38.0104,38.2092,777800.0],["2006-09-05",38.249,38.2808,37.9627,38.0263,584200.0],["2006-09-06",37.9309,38.3524,37.7401,38.0422,780700.0],["2006-09-07",38.1297,38.3285,38.0104,38.1933,680700.0],["2006-09-08",38.1854,38.9249,37.9786,38.8215,1189300.0],["2006-09-11",38.8772,39.3145,38.6943,39.2668,914600.0],["2006-09-12",39.3623,39.7121,39.0998,39.6803,1121800.0],["2006-09-13",39.5611,39.8791,38.9965,39.6247,1500600.0],["2006-09-14",39.5929,39.9586,39.3225,39.9507,1439500.0],["2006-09-15",40.1495,40.555,39.903,40.4914,2523100.0],["2006-09-18",40.4914,40.5551,40.1972,40.3165,1024400.0],["2006-09-19",40.396,40.4755,40.07,40.2529,827800.0],["2006-09-20",40.1177,40.3722,39.7201,40.2608,1250400.0],["2006-09-21",40.3165,40.4517,39.7439,40.0461,916200.0],["2006-09-22",40.0382,40.0382,39.5213,39.8553,818300.0],["2006-09-25",40.0541,40.0938,39.3702,39.8076,1089100.0],["2006-09-26",39.903,40.3563,39.6167,39.728,1577700.0],["2006-09-27",39.728,39.8394,39.2589,39.7837,1312500.0],["2006-09-28",39.7201,39.7996,39.1396,39.4577,1191500.0],["2006-09-29",39.2827,39.7599,39.1953,39.4338,1131200.0],["2006-10-02",39.5611,39.5929,38.8613,39.076,840400.0],["2006-10-03",39.0919,39.5133,38.8295,39.3782,1264400.0],["2006-10-04",39.3782,40.1575,39.1317,39.895,1127600.0],["2006-10-05",40.3563,40.8334,40.2052,40.7459,1702600.0],["2006-10-06",40.6823,40.73,40.2211,40.3324,1243000.0],["2006-10-09",40.3563,40.6902,40.2052,40.4676,514900.0],["2006-10-10",40.6743,40.6743,40.0779,40.3563,708000.0],["2006-10-11",40.3165,40.8811,40.0779,40.3006,1128000.0],["2006-10-12",40.4755,40.8731,40.3642,40.7936,894800.0],["2006-10-13",40.7538,40.7538,40.0064,40.0859,1114500.0],["2006-10-16",39.9586,40.4358,39.8632,39.9746,935100.0],["2006-10-17",39.9348,39.9587,38.9647,39.6088,1774900.0],["2006-10-18",40.7539,42.0262,40.7141,41.9307,3749100.0],["2006-10-19",41.6524,42.0659,41.3025,41.6922,1731700.0],["2006-10-20",41.6922,42.0898,41.398,41.9307,1413900.0],["2006-10-23",41.7081,42.9406,41.5093,42.718,2368100.0],["2006-10-24",42.7657,43.219,42.2806,42.877,1629500.0],["2006-10-25",42.877,43.0202,42.3443,42.7021,1493400.0],["2006-10-26",42.3045,42.4079,41.8592,42.2329,2475000.0],["2006-10-27",42.0659,42.2409,41.6763,41.8671,1016300.0],["2006-10-30",42.0103,42.2488,41.5172,41.6127,1232600.0],["2006-10-31",41.6683,41.7956,41.0004,41.5809,1876700.0],["2006-11-01",41.5093,41.9467,41.0878,41.231,1433000.0],["2006-11-02",41.1912,41.4536,40.8731,41.3105,1368100.0],["2006-11-03",41.39,41.5013,40.7857,40.9049,786300.0],["2006-11-06",41.1037,41.8671,41.1037,41.7638,966500.0],["2006-11-07",41.7638,41.8512,41.5093,41.6842,1142600.0],["2006-11-08",41.39,41.4298,40.9447,41.2707,977100.0],["2006-11-09",41.2707,41.2707,40.1177,40.2688,1651400.0],["2006-11-10",40.0938,40.6505,39.8791,40.5789,953200.0],["2006-11-13",40.4755,40.8175,40.237,40.5232,878300.0],["2006-11-14",40.5232,40.9129,40.3722,40.8334,1013700.0],["2006-11-15",41.6683,42.058,41.2469,41.4139,1705000.0],["2006-11-16",41.7479,41.7479,41.2946,41.565,1112800.0],["2006-11-17",41.4695,41.5809,41.1594,41.5252,1035600.0],["2006-11-20",41.1514,41.3821,40.7538,40.7618,1103500.0],["2006-11-21",40.738,41.3503,40.7141,41.1753,1470500.0],["2006-11-22",41.3025,41.7558,41.1117,41.6047,1019300.0],["2006-11-24",41.4059,42.1454,41.1514,41.5093,368400.0],["2006-11-27",41.5093,41.5093,41.1435,41.3502,1354900.0],["2006-11-28",41.2707,41.4298,40.7141,40.9686,1143500.0],["2006-11-29",40.9527,41.3184,40.897,41.3105,1023200.0],["2006-11-30",41.4298,41.5093,40.9686,41.2389,1111000.0],["2006-12-01",41.5491,41.9546,41.2707,41.6922,1371800.0],["2006-12-04",41.8512,42.5749,41.8512,42.4794,1298500.0],["2006-12-05",42.6623,42.9088,42.1454,42.9088,920000.0],["2006-12-06",42.71,43.0838,42.3681,42.8214,1158700.0],["2006-12-07",42.7816,43.052,42.2647,42.4079,1351900.0],["2006-12-08",42.4635,42.877,42.1454,42.6305,870500.0],["2006-12-11",43.0599,43.2349,42.8055,43.1951,1280700.0],["2006-12-12",43.0997,44.1732,42.9486,43.7994,2408500.0],["2006-12-13",44.1334,44.1334,43.8233,44.0937,2077000.0],["2006-12-14",43.9346,44.4674,43.6802,43.8233,2554400.0],["2006-12-15",43.8074,43.8869,43.5609,43.6325,1513600.0],["2006-12-18",43.7358,44.205,43.6404,43.8392,1177600.0],["2006-12-19",43.7279,44.0937,43.6404,43.9983,1126700.0],["2006-12-20",43.9903,44.1573,43.7438,44.0857,639100.0],["2006-12-21",44.0937,44.1493,43.6484,43.8949,700400.0],["2006-12-22",43.7835,43.8869,43.4337,43.6006,1069600.0],["2006-12-26",43.5529,43.9187,43.4496,43.8472,432000.0],["2006-12-27",44.0867,44.2943,43.9829,44.1745,602700.0],["2006-12-28",44.2543,44.3501,43.9909,44.2703,601600.0],["2006-12-29",44.1106,44.1665,43.8312,43.9989,811300.0],["2007-01-03",44.3502,44.5098,43.8232,44.0068,1236200.0],["2007-01-04",43.919,44.4619,43.919,44.3901,1375000.0],["2007-01-05",44.3901,44.6535,44.1665,44.5737,1794200.0],["2007-01-08",44.8132,45.3322,44.5897,44.7813,1754600.0],["2007-01-09",44.9729,45.4759,44.8771,45.404,1634200.0],["2007-01-10",45.3721,46.0188,44.9489,46.0188,1992000.0],["2007-01-11",46.0188,47.1205,46.0108,47.0646,3164000.0],["2007-01-12",47.1046,47.376,46.6495,46.921,3848200.0],["2007-01-16",46.7134,47.1046,46.7054,46.921,2072000.0],["2007-01-17",46.9848,47.0726,46.6735,46.6974,1926500.0],["2007-01-18",46.889,47.2483,46.6495,47.1046,2215200.0],["2007-01-19",46.9449,47.1046,46.3222,47.0646,1920900.0],["2007-01-22",47.1046,47.1126,46.4978,46.4978,1253600.0],["2007-01-23",46.386,46.6096,46.0347,46.5457,1327100.0],["2007-01-24",46.3461,46.9928,46.1864,46.9289,1173700.0],["2007-01-25",46.8012,47.2004,46.402,46.9768,1662300.0],["2007-01-26",47.4239,48.6614,47.1525,48.5496,3263100.0],["2007-01-29",48.5576,49.6354,48.4778,49.3241,3242100.0],["2007-01-30",48.7093,49.7392,48.7013,49.3879,2030500.0],["2007-01-31",49.4598,49.7951,48.9728,49.4518,1597400.0],["2007-02-01",50.6973,50.6973,49.372,49.867,1708100.0],["2007-02-02",50.0266,50.1943,49.6275,49.827,1104500.0],["2007-02-05",49.6674,50.0187,49.5396,49.8111,877900.0],["2007-02-06",49.8909,49.9308,49.4598,49.4598,1226200.0],["2007-02-07",49.6195,49.835,49.2602,49.8191,1885400.0],["2007-02-08",49.8191,50.2742,49.2762,49.9069,1360100.0],["2007-02-09",49.7712,50.1464,49.2922,49.5876,1052100.0],["2007-02-12",49.6674,49.8989,49.4119,49.4518,824900.0],["2007-02-13",49.4917,50.0985,49.4199,50.0187,1062300.0],["2007-02-14",49.9069,50.0586,48.9568,49.356,1759200.0],["2007-02-15",49.34,49.7153,49.3321,49.6035,1149800.0],["2007-02-16",49.9548,49.9548,49.1963,49.5397,1143400.0],["2007-02-20",49.6195,50.0267,49.1165,49.7233,1484200.0],["2007-02-21",49.5556,49.8909,49.3959,49.6993,1816700.0],["2007-02-22",49.5795,51.312,49.0606,50.6573,4443600.0],["2007-02-23",51.0166,51.2961,50.6893,51.2003,2451500.0],["2007-02-26",50.4977,50.7931,49.6833,49.7392,2238500.0],["2007-02-27",49.2602,49.7871,47.4558,48.3181,2388200.0],["2007-02-28",48.1025,49.7233,47.903,49.5157,2875200.0],["2007-03-01",48.1185,49.4997,47.1125,48.9967,2919500.0],["2007-03-02",48.9249,49.2203,48.4379,48.7013,1679600.0],["2007-03-05",48.0626,49.0366,46.3461,48.6135,2091900.0],["2007-03-06",48.7732,49.356,48.3261,49.2203,1279300.0],["2007-03-07",49.2522,49.6275,48.9648,49.4279,1189500.0],["2007-03-08",49.8989,50.3061,49.5796,50.0506,1594900.0],["2007-03-09",50.4977,50.5695,49.8031,50.3619,1292300.0],["2007-03-12",50.4178,51.2402,50.1464,51.1204,1377400.0],["2007-03-13",50.9209,51.3759,50.6893,50.841,2009100.0],["2007-03-14",50.8569,51.4957,50.6973,51.3759,1662700.0],["2007-03-15",51.4558,51.7911,51.1284,51.5835,1301800.0],["2007-03-16",51.6074,52.2781,51.4877,52.0705,2180400.0],["2007-03-19",52.4537,52.5335,52.1423,52.334,1084300.0],["2007-03-20",52.1424,53.3399,52.0945,53.2521,1538400.0],["2007-03-21",53.4916,53.6034,52.3898,53.1802,1771900.0],["2007-03-22",53.292,53.3719,52.4937,52.6454,2511000.0],["2007-03-23",52.6773,52.7571,52.0066,52.1024,2738400.0],["2007-03-26",52.2302,52.4218,51.5516,52.3659,1498100.0],["2007-03-27",52.0625,52.5256,51.8949,52.31,866600.0],["2007-03-28",52.0945,52.6853,51.9108,52.4378,791700.0],["2007-03-29",52.7411,52.8369,52.0945,52.5415,1023000.0],["2007-03-30",52.5895,53.1004,52.2781,52.9487,1288100.0],["2007-04-02",53.0366,53.6912,52.8928,53.6753,1065100.0],["2007-04-03",53.9707,54.1463,53.6353,54.0026,1383300.0],["2007-04-04",54.0505,54.2661,53.4517,54.0265,1018400.0],["2007-04-05",53.8908,54.5135,53.5874,54.5135,1129200.0],["2007-04-09",54.3299,55.0884,54.3299,54.6812,1156000.0],["2007-04-10",54.6892,54.9367,53.9866,54.1862,1383400.0],["2007-04-11",54.2501,54.3698,53.4996,54.0345,1414700.0],["2007-04-12",54.0505,54.4177,53.9467,54.2181,1022000.0],["2007-04-13",54.1942,54.4098,53.6353,54.2581,922600.0],["2007-04-16",54.4018,55.0564,54.29,55.0564,1183600.0],["2007-04-17",55.1203,56.0944,55.0325,55.9347,1998200.0],["2007-04-18",55.9347,55.9347,55.0325,55.1682,1734300.0],["2007-04-19",54.29,54.8489,50.2981,52.7012,6711600.0],["2007-04-20",53.4517,53.7232,52.1104,53.3479,2499400.0],["2007-04-23",53.2122,53.5715,53.0046,53.3559,1656600.0],["2007-04-24",53.4916,53.5635,52.837,53.3,2174700.0],["2007-04-25",53.2841,53.4357,52.8609,53.2681,1425400.0],["2007-04-26",53.1803,53.2362,52.5815,52.7571,1447700.0],["2007-04-27",52.4298,52.9168,52.2222,52.2302,1172800.0],["2007-04-30",52.4058,52.4058,51.5037,51.847,1836700.0],["2007-05-01",52.1104,52.3739,51.5995,52.0785,2376600.0],["2007-05-02",52.1344,52.2541,51.7751,52.0146,1139500.0],["2007-05-03",52.2541,52.2701,51.6793,51.9667,1382100.0],["2007-05-04",52.4777,52.9088,52.0306,52.5815,1070700.0],["2007-05-07",52.7332,52.9647,52.4138,52.6613,844400.0],["2007-05-08",52.4218,52.6374,51.8869,52.3819,1046000.0],["2007-05-09",52.1663,52.5415,51.847,52.2142,1213500.0],["2007-05-10",51.9268,52.1424,51.344,51.5276,1263300.0],["2007-05-11",51.7991,51.7991,51.2003,51.5276,1131400.0],["2007-05-14",51.336,51.7831,50.8969,51.4238,1227100.0],["2007-05-15",51.2961,51.9508,51.2162,51.4478,1117900.0],["2007-05-16",51.4957,53.0844,51.4158,53.0605,2258400.0],["2007-05-17",53.0924,53.6593,52.9487,53.4118,1724500.0],["2007-05-18",53.4996,53.8749,53.1244,53.7791,1344000.0],["2007-05-21",54.1543,54.2341,53.4437,53.6194,1341600.0],["2007-05-22",53.7311,54.0745,53.4118,53.787,842900.0],["2007-05-23",54.0984,54.5136,53.6673,53.7471,687500.0],["2007-05-24",53.7551,54.2102,53.332,53.4198,804500.0],["2007-05-25",53.4836,53.6433,53.0924,53.4677,661100.0],["2007-05-29",53.4916,53.5475,52.9168,53.1802,940900.0],["2007-05-30",53.0525,53.5076,52.7571,53.5076,810100.0],["2007-05-31",53.5236,53.9068,53.4118,53.7391,1069700.0],["2007-06-01",53.7391,53.9706,53.3798,53.6034,921500.0],["2007-06-04",53.4437,54.1702,53.4437,54.0265,1026100.0],["2007-06-05",53.9867,53.9867,53.4438,53.7312,1179400.0],["2007-06-06",53.4118,53.6513,52.7811,53.1563,1430900.0],["2007-06-07",52.9008,53.0605,51.823,51.9268,1365200.0],["2007-06-08",51.8549,52.2781,51.5196,52.1104,1004800.0],["2007-06-11",52.1663,52.6533,51.9348,52.2062,926700.0],["2007-06-12",52.0066,52.1264,51.1524,51.2003,1187200.0],["2007-06-13",51.1923,51.8789,50.7292,51.831,1009800.0],["2007-06-14",51.831,52.294,51.815,51.815,712200.0],["2007-06-15",52.2142,53.0924,52.0865,52.9806,1510500.0],["2007-06-18",52.7731,53.5156,52.5336,53.0685,925300.0],["2007-06-19",52.8928,53.5395,52.5815,52.9168,1226100.0],["2007-06-20",53.0765,53.1803,52.1663,52.1823,1093300.0],["2007-06-21",52.0705,52.4138,51.8629,51.9907,906200.0],["2007-06-22",51.8549,51.9428,50.362,50.7212,2571500.0],["2007-06-25",50.4578,51.2322,50.2582,50.4258,1295100.0],["2007-06-26",50.5616,51.312,50.4498,51.0725,1204500.0],["2007-06-27",50.8729,51.4158,50.7372,51.3919,1031000.0],["2007-06-28",48.7652,51.344,48.5896,50.8969,2381800.0],["2007-06-29",51.1204,51.1284,50.1224,50.3699,1420300.0],["2007-07-02",50.338,50.6973,50.2183,50.6654,1283000.0],["2007-07-03",50.857,51.0725,50.6574,51.0566,537300.0],["2007-07-05",50.338,51.0486,50.2502,50.9049,1280200.0],["2007-07-06",50.9847,52.2861,50.9129,52.1424,1689800.0],["2007-07-09",51.9747,52.2062,51.5675,52.0944,920700.0],["2007-07-10",51.5755,51.9188,51.0965,51.1524,1654800.0],["2007-07-11",51.1524,52.0625,51.1524,52.0625,1138600.0],["2007-07-12",52.2062,53.1483,51.8789,53.1483,1330400.0],["2007-07-13",52.9647,53.2761,52.2541,53.1723,1165200.0],["2007-07-16",53.3798,54.1702,53.292,53.8828,1142400.0],["2007-07-17",53.7551,55.0086,53.4916,53.9148,1653200.0],["2007-07-18",53.9946,54.0984,53.324,53.7471,1653200.0],["2007-07-19",53.7471,54.2022,53.5715,53.9627,1182500.0],["2007-07-20",53.8908,54.6493,53.1882,53.6194,2374500.0],["2007-07-23",53.7391,54.4178,53.4198,53.4677,1598900.0],["2007-07-24",53.5475,53.8828,52.9966,53.1004,1234400.0],["2007-07-25",53.1483,53.2122,52.1743,52.7092,1353600.0],["2007-07-26",52.2781,52.2861,50.7053,51.3839,2857100.0],["2007-07-27",51.4717,51.4877,50.1624,50.2981,3371400.0],["2007-07-30",50.1304,51.2961,49.3799,51.2961,2081000.0],["2007-07-31",51.1683,51.2801,49.843,49.843,2205600.0],["2007-08-01",50.0107,50.6654,49.6754,50.4099,2124400.0],["2007-08-02",50.37,51.0326,50.0506,50.841,2259000.0],["2007-08-03",50.7771,51.0725,49.843,49.843,1907900.0],["2007-08-06",50.2262,52.294,50.1783,52.0066,2207700.0],["2007-08-07",51.5436,53.6673,51.3839,53.1882,2003500.0],["2007-08-08",52.6932,55.0085,52.6533,55.0085,1893900.0],["2007-08-09",54.9926,55.9746,53.9387,53.9387,2961300.0],["2007-08-10",54.0824,54.793,52.5735,52.7571,1543700.0],["2007-08-13",52.829,52.9966,51.5116,52.1823,1302800.0],["2007-08-14",52.2142,52.4937,51.2003,51.2003,1238100.0],["2007-08-15",51.2003,52.0785,51.1524,51.4238,1124100.0],["2007-08-16",51.0007,52.0226,50.7053,51.823,2293100.0],["2007-08-17",52.6932,53.7631,51.4957,53.7072,2061000.0],["2007-08-20",53.8269,54.1703,53.0286,53.3799,848300.0],["2007-08-21",53.1164,53.3878,52.294,52.9487,731300.0],["2007-08-22",53.4278,53.7631,52.9966,53.7232,824100.0],["2007-08-23",54.2741,54.2741,53.1084,53.4517,585100.0],["2007-08-24",53.5315,53.7631,53.292,53.6433,687500.0],["2007-08-27",53.6114,54.1703,53.5635,53.5635,645900.0],["2007-08-28",53.3799,53.787,52.4457,52.4936,1104200.0],["2007-08-29",52.829,53.332,52.3659,53.292,632500.0],["2007-08-30",52.7651,53.6513,52.5895,53.1962,671200.0],["2007-08-31",53.7072,53.8908,53.0366,53.332,739200.0],["2007-09-04",53.316,53.8748,53.0924,53.6593,790500.0],["2007-09-05",53.4038,53.4916,53.0046,53.1962,750000.0],["2007-09-06",52.9647,54.4577,52.9647,54.4337,989400.0],["2007-09-07",53.9866,54.6173,53.6194,53.7152,1398300.0],["2007-09-10",54.0505,54.2421,53.3958,53.9228,655700.0],["2007-09-11",54.2421,55.0724,54.2102,55.0405,935800.0],["2007-09-12",54.777,55.4556,54.777,54.9846,822500.0],["2007-09-13",55.4317,55.7031,55.1922,55.4477,639400.0],["2007-09-14",55.2241,56.278,55.2081,55.9586,956300.0],["2007-09-17",55.6393,55.6872,53.4198,53.6513,3164400.0],["2007-09-18",54.0186,54.5854,53.1723,54.4337,1803400.0],["2007-09-19",54.6333,54.9766,54.1303,54.8329,1989400.0],["2007-09-20",54.6174,55.1044,54.3699,54.4816,1523700.0],["2007-09-21",54.4816,55.0006,54.0345,54.298,7678600.0],["2007-09-24",54.298,54.3539,53.4836,53.7152,1732200.0],["2007-09-25",53.4996,54.3778,53.4996,54.0265,959700.0],["2007-09-26",54.1782,54.4098,53.9467,54.2102,879300.0],["2007-09-27",54.3379,55.4077,54.1383,54.9926,1340400.0],["2007-09-28",54.8489,55.1283,54.7052,54.8968,995300.0],["2007-10-01",55.288,55.9906,55.0405,55.9906,982000.0],["2007-10-02",55.8708,56.9247,55.6153,56.3179,1893500.0],["2007-10-03",56.2381,57.3957,56.0624,57.3159,1560200.0],["2007-10-04",57.4277,58.1302,57.1083,57.9626,1488600.0],["2007-10-05",58.2819,58.6572,57.8907,58.3937,1833500.0],["2007-10-08",58.3458,58.6013,57.763,57.8668,657600.0],["2007-10-09",58.1861,58.6572,58.0185,58.6572,660100.0],["2007-10-10",58.6492,58.7849,58.2021,58.5454,1257700.0],["2007-10-11",59.5114,59.6152,58.3138,58.3857,1297000.0],["2007-10-12",58.5214,59.1362,58.2021,59.0164,1380700.0],["2007-10-15",58.7689,59.4795,57.6113,58.1222,1182200.0],["2007-10-16",57.7071,58.0664,57.3159,57.6991,846100.0],["2007-10-17",58.2101,58.6651,57.3398,57.6352,1277500.0],["2007-10-18",57.9466,59.4795,57.8667,59.4795,1605300.0],["2007-10-19",59.1601,59.2959,57.3877,57.3877,1443600.0],["2007-10-22",57.1881,57.1881,56.4376,56.733,1225600.0],["2007-10-23",57.0844,57.4836,56.8928,57.1482,975500.0],["2007-10-24",56.7889,57.268,56.246,57.0923,971100.0],["2007-10-25",56.1423,56.7011,55.2082,56.3738,2934100.0],["2007-10-26",57.0045,57.0524,56.5095,56.6452,1156300.0],["2007-10-29",57.0843,57.4915,56.7091,56.9007,862500.0],["2007-10-30",56.7809,57.1961,56.4935,56.6133,717300.0],["2007-10-31",56.6692,57.0125,56.1423,56.6852,1273100.0],["2007-11-01",56.7011,56.7011,55.4796,55.5435,1278300.0],["2007-11-02",58.226,58.226,55.0485,55.5115,1133200.0],["2007-11-05",54.9926,55.9027,54.9926,55.6872,997200.0],["2007-11-06",55.6393,55.9666,55.2241,55.8868,938000.0],["2007-11-07",55.0884,55.3678,53.9786,54.0106,1475900.0],["2007-11-08",54.0585,54.8888,54.0585,54.8489,1748000.0],["2007-11-09",54.2341,56.3099,54.2341,55.9187,1616200.0],["2007-11-12",55.8868,56.254,55.5435,55.9267,1580300.0],["2007-11-13",56.5095,56.6452,55.3519,56.5814,1429800.0],["2007-11-14",56.6852,57.0844,56.4616,56.5095,1289100.0],["2007-11-15",56.246,57.236,56.246,56.5414,1080900.0],["2007-11-16",56.9406,57.1243,55.5834,55.783,1999900.0],["2007-11-19",55.3199,56.286,55.3199,56.0145,1029300.0],["2007-11-20",56.2141,58.0025,56.1822,57.3798,2161900.0],["2007-11-21",56.7969,57.5235,56.0704,56.1103,1460300.0],["2007-11-23",56.3658,56.5814,55.9107,56.3978,464800.0],["2007-11-26",56.5095,56.8528,55.5036,55.5036,850000.0],["2007-11-27",55.8389,57.1562,55.8389,57.0923,1242800.0],["2007-11-28",57.4037,58.226,56.7251,58.1143,1089500.0],["2007-11-29",57.8109,58.0424,57.2839,57.6672,679300.0],["2007-11-30",58.2819,58.4656,57.6752,57.9865,1201000.0],["2007-12-03",57.5075,58.3458,57.5075,57.9307,913500.0],["2007-12-04",57.6991,58.6811,57.244,58.2021,965000.0],["2007-12-05",58.7689,59.2639,58.4576,59.1282,1145900.0],["2007-12-06",59.1042,59.8787,58.7929,59.8787,1019000.0],["2007-12-07",59.8707,59.8947,59.4156,59.6152,1048500.0],["2007-12-10",59.6631,60.693,59.6631,60.2619,884300.0],["2007-12-11",59.9825,60.3417,58.9605,59.0084,867800.0],["2007-12-12",60.214,60.2859,59.0324,59.6392,1263000.0],["2007-12-13",59.4635,59.8947,59.1202,59.8547,783700.0],["2007-12-14",59.7669,60.0384,59.248,59.2959,804800.0],["2007-12-17",59.5354,59.5354,57.8827,58.6332,1874100.0],["2007-12-18",58.9366,59.4396,58.3058,59.1442,1192800.0],["2007-12-19",59.3917,59.9186,59.0484,59.7589,808900.0],["2007-12-20",59.8148,60.3497,59.6472,60.0863,1017500.0],["2007-12-21",60.6771,61.3158,59.9585,60.8447,1622700.0],["2007-12-24",61.3877,61.3877,60.5174,60.8048,635200.0],["2007-12-26",61.0922,61.2758,60.685,61.0603,795200.0],["2007-12-27",61.1485,61.4612,60.4188,60.4188,632700.0],["2007-12-28",60.6032,61.1725,60.3386,60.7235,650100.0],["2007-12-31",60.6433,60.7235,59.8175,59.9137,746200.0],["2008-01-02",59.7613,59.9939,58.735,59.0156,1001600.0],["2008-01-03",59.0958,60.09,59.0236,59.2,1061600.0],["2008-01-04",58.759,58.8472,57.9411,57.9411,1218000.0],["2008-01-07",58.2057,58.7109,57.9973,58.302,1901000.0],["2008-01-08",58.5345,59.0156,57.8289,58.0534,1663700.0],["2008-01-09",57.9251,58.2699,56.578,56.8907,2837500.0],["2008-01-10",56.4176,56.578,55.1267,55.8403,3144000.0],["2008-01-11",55.271,58.1095,55.271,57.8128,3887100.0],["2008-01-14",58.3902,58.4543,57.4921,58.1015,1795600.0],["2008-01-15",56.3695,58.2619,56.3695,57.019,3054100.0],["2008-01-16",56.6582,56.6582,55.2469,55.9285,4420300.0],["2008-01-17",56.6341,56.6662,54.9663,55.0224,3936200.0],["2008-01-18",55.295,55.3271,52.3844,52.8093,4756500.0],["2008-01-22",49.9067,52.8093,47.1964,51.9193,3952700.0],["2008-01-23",51.4863,53.6513,50.5963,53.4749,3548200.0],["2008-01-24",55.1267,57.1313,54.3409,54.8059,3723000.0],["2008-01-25",55.4233,55.4233,53.1702,53.2584,1979300.0],["2008-01-28",53.3145,53.5871,52.641,53.2183,1530200.0],["2008-01-29",54.5092,54.8941,53.6513,54.0843,1924800.0],["2008-01-30",53.956,54.3008,53.3947,53.4588,1751400.0],["2008-01-31",53.0338,53.9079,52.3202,53.6994,1753200.0],["2008-02-01",53.8197,54.5253,53.3706,54.4291,1547600.0],["2008-02-04",54.4451,54.7418,54.0682,54.1885,959300.0],["2008-02-05",53.4268,53.9159,52.7853,52.8494,1197100.0],["2008-02-06",53.106,53.3867,52.5688,53.098,1305000.0],["2008-02-07",53.0659,54.6375,52.9216,54.6375,2194100.0],["2008-02-08",54.4531,54.9102,53.9159,54.4852,1747900.0],["2008-02-11",54.5253,54.6375,54.0442,54.3649,1793800.0],["2008-02-12",54.5894,55.5276,54.3248,55.3913,1391600.0],["2008-02-13",55.704,56.3214,55.4394,56.1771,1589600.0],["2008-02-14",56.3054,56.578,55.1106,55.1908,1683000.0],["2008-02-15",55.0946,55.1106,54.0442,54.7739,1418600.0],["2008-02-19",55.2951,55.6639,54.7097,54.9583,1096300.0],["2008-02-20",54.5894,54.7819,53.2904,54.0041,1709300.0],["2008-02-21",54.0843,54.5814,53.2664,53.4749,1402500.0],["2008-02-22",53.5871,54.1484,52.7131,53.5791,1348700.0],["2008-02-25",53.3225,54.4852,53.3225,54.3649,1263100.0],["2008-02-26",54.0041,54.4692,53.7234,54.1965,919600.0],["2008-02-27",53.7715,54.0361,53.1381,53.1942,1448700.0],["2008-02-28",53.1301,53.4588,52.5528,52.9537,943700.0],["2008-02-29",52.4886,52.9136,51.7589,52.208,1917900.0],["2008-03-03",52.2481,52.3603,51.7188,52.3603,1190000.0],["2008-03-04",51.9834,52.7933,51.791,52.673,1224300.0],["2008-03-05",52.8414,53.4508,52.3603,52.7051,1324800.0],["2008-03-06",52.4004,52.5207,51.7188,51.7349,984300.0],["2008-03-07",51.4542,51.5585,50.2194,50.2916,2202100.0],["2008-03-10",50.3557,50.4198,47.7898,47.9021,4359900.0],["2008-03-11",48.8723,50.0269,47.7096,49.0808,2824800.0],["2008-03-12",49.201,50.0029,48.7761,49.0166,2573000.0],["2008-03-13",48.4393,48.4393,46.8677,48.1346,2366700.0],["2008-03-14",48.3912,49.2732,48.0865,48.736,2640100.0],["2008-03-17",48.1105,48.9204,46.9078,48.4794,2934600.0],["2008-03-18",48.9124,50.3557,48.2308,50.3397,3872000.0],["2008-03-19",50.6845,51.8471,49.7623,49.7623,2908800.0],["2008-03-20",50.0189,51.4863,49.9147,51.4863,2867100.0],["2008-03-24",52.0075,52.1117,51.4382,51.9995,1160300.0],["2008-03-25",52.1198,52.8574,51.9674,52.5207,1286600.0],["2008-03-26",52.3523,52.5367,51.0533,51.4141,1692600.0],["2008-03-27",51.8471,52.7051,50.4359,52.3042,1865600.0],["2008-03-28",52.2641,53.1702,51.783,51.9193,1344800.0],["2008-03-31",51.9995,52.3843,51.5504,52.1598,880400.0],["2008-04-01",52.24,53.8117,52.232,53.8117,1680600.0],["2008-04-02",53.6994,54.1244,53.1782,53.4027,1787000.0],["2008-04-03",53.1621,53.7395,52.1598,52.6249,1652600.0],["2008-04-04",52.8093,53.0579,52.5447,52.8334,2039800.0],["2008-04-07",53.114,54.1324,52.5527,52.8013,1839000.0],["2008-04-08",52.5367,53.09,52.5207,52.9617,1217500.0],["2008-04-09",53.098,53.3065,52.5928,52.8334,1134400.0],["2008-04-10",52.7372,52.9056,52.2961,52.5527,2323500.0],["2008-04-11",52.208,52.4405,51.2858,51.366,1646600.0],["2008-04-14",51.342,51.4703,50.8208,50.933,1723900.0],["2008-04-15",51.1575,51.2538,50.1152,50.3236,1517500.0],["2008-04-16",50.9731,50.9811,50.0991,50.8448,2122800.0],["2008-04-17",50.8047,51.7028,50.3717,51.2778,1828400.0],["2008-04-18",52.7532,53.2904,51.9995,52.3603,3018600.0],["2008-04-21",51.9754,53.3546,51.9754,52.1438,1492800.0],["2008-04-22",51.3901,51.7188,50.7646,51.2057,1416100.0],["2008-04-23",51.3019,52.3202,51.1255,52.0075,1315100.0],["2008-04-24",51.9033,51.9033,51.0293,51.342,1399700.0],["2008-04-25",51.4863,52.0796,51.4783,51.6547,1648900.0],["2008-04-28",51.4943,51.8872,51.4462,51.5585,1688600.0],["2008-04-29",51.4783,52.8414,51.3981,52.4886,1308900.0],["2008-04-30",52.6009,52.9136,51.8151,51.9834,1260100.0],["2008-05-01",51.2297,52.7131,51.2217,52.665,1035100.0],["2008-05-02",52.649,52.9617,50.1713,51.0453,3660900.0],["2008-05-05",50.925,51.0774,49.1369,49.8185,3239300.0],["2008-05-06",49.7944,50.2755,49.0888,50.1953,1821300.0],["2008-05-07",50.3798,50.5722,49.7864,49.7944,1231800.0],["2008-05-08",49.8826,51.807,49.8666,51.807,2359700.0],["2008-05-09",51.5424,52.1037,51.0373,51.7028,2070700.0],["2008-05-12",51.6146,51.7589,51.0453,51.6226,1424100.0],["2008-05-13",51.5344,51.7589,50.7967,51.2858,1584100.0],["2008-05-14",51.4061,52.1117,51.2858,51.4703,1961400.0],["2008-05-15",51.3981,51.3981,50.1953,50.4198,3292800.0],["2008-05-16",50.4038,51.0132,50.1633,50.7085,1307900.0],["2008-05-19",50.6283,50.7085,50.0189,50.1873,1231000.0],["2008-05-20",50.043,50.4519,49.6902,49.9548,1013000.0],["2008-05-21",49.9548,50.8208,49.7944,50.0991,2098900.0],["2008-05-22",49.8746,50.6363,49.8184,50.492,987400.0],["2008-05-23",50.3557,50.4038,49.7142,49.8104,1010900.0],["2008-05-27",49.7703,50.4519,49.7703,50.2354,904600.0],["2008-05-28",50.1633,50.7646,50.075,50.6203,1770200.0],["2008-05-29",50.4359,51.3099,50.4279,51.1255,1179400.0],["2008-05-30",51.1736,51.799,51.0693,51.7589,1224300.0],["2008-06-02",51.6707,52.0315,50.1151,50.6925,1396200.0],["2008-06-03",50.8208,51.4943,50.5963,50.925,1339300.0],["2008-06-04",50.8528,52.3362,50.8368,52.1598,1663900.0],["2008-06-05",52.24,52.5848,51.4542,52.5527,1528400.0],["2008-06-06",52.0235,52.3523,51.2698,51.2698,1299700.0],["2008-06-09",51.6948,51.6948,50.6203,50.9892,815800.0],["2008-06-10",50.7566,51.5264,50.6925,51.1816,899200.0],["2008-06-11",50.8127,51.0373,50.2916,50.4198,882700.0],["2008-06-12",50.7646,51.2137,50.4279,50.6845,1146900.0],["2008-06-13",51.1175,51.7269,50.925,51.7269,1140100.0],["2008-06-16",51.2538,51.8872,50.7967,51.7509,1036400.0],["2008-06-17",51.8471,51.9113,51.4943,51.5665,817500.0],["2008-06-18",51.342,51.4542,50.6524,50.7245,1027100.0],["2008-06-19",50.6764,51.366,50.3878,51.2458,1063100.0],["2008-06-20",51.2137,51.2137,50.0029,50.1793,1899200.0],["2008-06-23",50.2915,50.5161,49.9628,50.3637,1358300.0],["2008-06-24",50.0831,50.3557,49.2893,49.7623,1477200.0],["2008-06-25",50.043,50.5722,49.4416,50.2114,1071800.0],["2008-06-26",49.4496,50.1472,49.3454,49.3454,885600.0],["2008-06-27",49.3053,50.1873,49.1289,49.9227,1821800.0],["2008-06-30",49.8986,51.1335,49.8104,50.4198,1322800.0],["2008-07-01",49.9468,50.2915,49.4336,50.0911,1612000.0],["2008-07-02",50.1713,51.0292,50.1071,50.1633,884300.0],["2008-07-03",50.492,50.7727,49.8505,50.1151,657300.0],["2008-07-07",50.2274,50.484,49.3133,49.7784,1441700.0],["2008-07-08",49.5619,50.933,49.5619,50.7887,2521400.0],["2008-07-09",50.8929,52.1197,50.8929,51.5745,1757600.0],["2008-07-10",51.4061,52.9056,51.2217,52.8494,2265000.0],["2008-07-11",52.3443,53.114,51.7268,52.6329,2915100.0],["2008-07-14",53.1862,53.1862,52.0636,52.4084,1351500.0],["2008-07-15",52.5447,54.0923,52.2561,53.8036,2724900.0],["2008-07-16",53.6513,54.9663,53.4909,54.9182,2276500.0],["2008-07-17",55.1828,55.3271,54.0281,54.854,2538800.0],["2008-07-18",52.7772,52.8815,51.1816,52.4806,5370200.0],["2008-07-21",52.7372,53.6753,51.5585,51.7669,1605400.0],["2008-07-22",51.8632,52.9938,51.799,52.9216,2527300.0],["2008-07-23",52.232,52.24,51.35,51.6547,1584200.0],["2008-07-24",51.7589,52.1358,51.3901,51.799,1760200.0],["2008-07-25",51.9033,52.3202,51.6467,52.0315,1341700.0],["2008-07-28",52.1518,52.1518,51.0693,51.0693,947300.0],["2008-07-29",51.1415,51.7509,50.8609,51.2778,974500.0],["2008-07-30",51.4061,52.208,51.2698,51.8792,1227900.0],["2008-07-31",51.6306,52.2962,51.374,51.4703,1906700.0],["2008-08-01",51.2939,51.9033,50.5,50.5,2188400.0],["2008-08-04",50.5562,51.4462,50.3878,51.342,1320900.0],["2008-08-05",51.799,52.7291,51.4382,52.7291,1562900.0],["2008-08-06",52.7291,53.1862,51.7509,52.8093,1180100.0],["2008-08-07",52.5447,53.1541,52.1197,52.3282,1567200.0],["2008-08-08",52.4806,53.9961,52.208,53.8758,1498000.0],["2008-08-11",53.7715,54.7177,53.5871,53.7876,1559100.0],["2008-08-12",53.7635,53.8437,53.2584,53.3466,1494900.0],["2008-08-13",53.3145,53.7715,52.9216,53.3546,1234000.0],["2008-08-14",53.106,54.0201,52.6891,53.4027,928500.0],["2008-08-15",53.4989,53.7635,52.8574,53.6352,919300.0],["2008-08-18",53.6753,54.5253,53.6673,53.964,1547400.0],["2008-08-19",53.7796,54.2206,53.7154,53.8838,1172500.0],["2008-08-20",54.1404,54.1404,53.2904,53.5951,3663300.0],["2008-08-21",53.1702,54.0843,52.9296,53.8838,1481900.0],["2008-08-22",54.0602,54.9904,53.547,54.7418,1571000.0],["2008-08-25",54.405,54.5253,53.8758,53.9319,1359100.0],["2008-08-26",53.9239,54.1965,53.5711,54.0442,1366700.0],["2008-08-27",54.0522,54.1805,53.5711,53.9399,1176100.0],["2008-08-28",54.1163,54.6055,54.0281,54.6055,1107400.0],["2008-08-29",54.3409,54.9102,53.8758,53.8758,1316700.0],["2008-09-02",54.3168,55.3191,53.7555,53.8758,1778500.0],["2008-09-03",53.8678,54.4371,53.4749,54.0602,2340300.0],["2008-09-04",54.1163,54.1163,52.6169,52.7291,1914800.0],["2008-09-05",52.5848,52.5848,51.6386,52.1839,1767500.0],["2008-09-08",53.1221,53.9239,52.5207,53.8758,2021700.0],["2008-09-09",54.0281,54.7017,53.4989,53.4989,2064800.0],["2008-09-10",53.6192,53.6513,51.8471,52.0476,2823900.0],["2008-09-11",51.8712,52.1278,50.917,51.9514,2132600.0],["2008-09-12",51.7429,51.8151,51.1415,51.3099,2305300.0],["2008-09-15",50.5722,51.5103,50.1713,50.6203,2379500.0],["2008-09-16",50.1552,51.0453,49.6661,50.7486,1978000.0],["2008-09-17",49.9227,50.901,49.3614,49.3614,2543400.0],["2008-09-18",49.9227,51.5665,49.0086,50.8208,3458600.0],["2008-09-19",51.1575,52.4405,49.161,51.1575,3959400.0],["2008-09-22",50.8127,51.6868,50.5802,50.9892,1220600.0],["2008-09-23",51.2056,52.4084,50.8288,51.0533,2245300.0],["2008-09-24",51.1094,51.7349,50.9009,51.2858,1607100.0],["2008-09-25",51.5424,52.4004,50.5161,51.6787,1546900.0],["2008-09-26",51.0934,51.8952,50.8849,51.5665,1641000.0],["2008-09-29",51.0533,51.5504,48.5114,49.193,2597300.0],["2008-09-30",50.0991,50.2515,49.0487,49.9548,2366100.0],["2008-10-01",49.8024,50.7246,49.3775,50.2755,1453700.0],["2008-10-02",50.2595,50.5081,49.2812,49.3213,1999200.0],["2008-10-03",49.9227,50.4519,48.6718,48.8082,1945200.0],["2008-10-06",47.9422,48.1025,44.1494,45.8493,4462100.0],["2008-10-07",46.3064,47.4771,45.5928,45.5928,3372200.0],["2008-10-08",44.0933,45.9937,43.2674,44.2938,2870500.0],["2008-10-09",44.6225,45.0154,41.5675,41.5675,3217600.0],["2008-10-10",39.7714,44.1013,38.3281,40.9902,5191500.0],["2008-10-13",42.4175,46.9318,41.6958,46.9318,2738200.0],["2008-10-14",48.2549,50.0991,46.5068,48.0384,3362100.0],["2008-10-15",47.3087,47.6214,42.7302,42.7623,3520700.0],["2008-10-16",43.091,44.3018,40.7336,43.9009,3213800.0],["2008-10-17",42.4415,43.2113,40.7416,41.8481,5271000.0],["2008-10-20",42.3293,42.9948,41.4472,42.9948,1948700.0],["2008-10-21",42.4976,42.7302,41.1345,41.2067,1481300.0],["2008-10-22",40.8458,40.8699,38.8813,39.627,2898800.0],["2008-10-23",38.4964,39.7553,36.8206,38.8172,3584600.0],["2008-10-24",36.9649,38.8252,36.3796,38.1837,2463200.0],["2008-10-27",37.6305,39.7794,36.7805,38.4884,3124400.0],["2008-10-28",39.3464,41.367,38.6889,41.2387,3608300.0],["2008-10-29",41.2307,42.4656,40.0761,40.5572,1866800.0],["2008-10-30",41.343,42.4976,40.7015,42.1288,1970500.0],["2008-10-31",42.0807,43.4759,42.0486,42.8665,1818400.0],["2008-11-03",43.1151,43.5641,42.5137,43.3556,1038100.0],["2008-11-04",44.0933,45.0796,43.6122,44.2457,1428800.0],["2008-11-05",43.7405,44.6305,42.3453,42.5057,1360700.0],["2008-11-06",42.3373,42.5137,40.8539,40.9741,2802500.0],["2008-11-07",40.9581,41.0864,40.2926,40.8138,3479300.0],["2008-11-10",41.4713,41.6958,39.3063,39.7072,2743300.0],["2008-11-11",39.619,40.1563,38.5446,39.3865,2851400.0],["2008-11-12",38.753,39.2903,38.0474,38.4564,2081200.0],["2008-11-13",38.6007,38.6007,34.9603,38.2479,6473900.0],["2008-11-14",37.887,38.2719,35.69,35.7541,3406700.0],["2008-11-17",35.6018,35.7381,34.7117,35.0084,3113700.0],["2008-11-18",34.8801,34.8801,32.5548,32.7392,5340200.0],["2008-11-19",32.8034,33.7656,31.1355,31.1355,6670400.0],["2008-11-20",30.9832,31.6327,29.0187,29.2512,5342900.0],["2008-11-21",28.9305,30.2695,28.3692,29.9809,5301000.0],["2008-11-24",30.4139,31.6728,30.0531,31.1436,3880100.0],["2008-11-25",31.761,32.3864,29.4998,30.1493,4232300.0],["2008-11-26",29.6601,30.9511,29.6601,30.911,2135300.0],["2008-11-28",30.8308,32.5147,30.7426,31.2077,842000.0],["2008-12-01",31.0634,31.0634,29.5399,29.5399,2154300.0],["2008-12-02",30.029,30.7346,29.4276,30.5743,1991400.0],["2008-12-03",29.7644,30.454,28.9465,30.2214,3061300.0],["2008-12-04",29.8686,30.5181,29.155,29.5719,2375400.0],["2008-12-05",29.596,31.336,29.1149,31.1917,2498000.0],["2008-12-08",31.8011,33.8057,31.8011,33.3005,4191600.0],["2008-12-09",33.068,33.3566,31.7931,31.9454,3090900.0],["2008-12-10",32.3303,32.7873,31.9855,32.5067,2426400.0],["2008-12-11",32.3062,33.5411,31.9614,32.2902,2044900.0],["2008-12-12",31.5525,32.4345,31.4322,32.0737,2840300.0],["2008-12-15",32.186,32.3383,31.1356,31.5525,1697500.0],["2008-12-16",32.0336,32.9236,31.9053,32.8034,2569200.0],["2008-12-17",32.3944,32.651,31.6888,31.777,3337600.0],["2008-12-18",31.9454,33.1161,31.8091,32.1218,2816200.0],["2008-12-19",31.36,32.3543,31.0794,31.2879,4678000.0],["2008-12-22",32.4826,32.7873,31.1436,32.0015,2778900.0],["2008-12-23",32.6029,32.7152,31.9053,31.9855,2373200.0],["2008-12-24",31.7129,32.3864,31.7129,32.1138,962300.0],["2008-12-26",32.0737,32.4345,31.7209,31.9294,995500.0],["2008-12-29",32.3587,32.3992,31.4029,31.8727,1803400.0],["2008-12-30",31.5892,32.1157,31.4434,31.9132,1966300.0],["2008-12-31",32.0266,32.7636,32.0266,32.3587,2453100.0],["2009-01-02",32.7798,33.7437,32.2614,33.4602,2331100.0],["2009-01-05",33.363,33.4116,32.7231,33.0309,2131600.0],["2009-01-06",32.6097,32.7798,31.0789,31.4029,5170300.0],["2009-01-07",31.0303,31.5082,30.7792,31.087,2589900.0],["2009-01-08",30.925,31.3138,29.9368,31.249,2972200.0],["2009-01-09",32.715,34.254,32.4397,33.1767,7374300.0],["2009-01-12",33.4278,33.4521,32.1804,32.391,2806900.0],["2009-01-13",32.3749,33.1281,32.3749,32.7717,2070000.0],["2009-01-14",32.7475,33.8814,32.3992,33.5331,4423800.0],["2009-01-15",33.4845,33.6708,32.3992,33.1443,3119600.0],["2009-01-16",33.5007,33.9786,32.5449,33.2253,2794500.0],["2009-01-20",33.4035,33.6546,31.9618,32.1561,2477200.0],["2009-01-21",32.6664,33.0471,31.8727,33.0066,2258900.0],["2009-01-22",32.545,32.9985,32.2372,32.8609,2385700.0],["2009-01-23",32.5206,32.6502,31.6459,31.9456,2394500.0],["2009-01-26",31.735,32.8527,31.3624,32.0428,3495800.0],["2009-01-27",32.3668,33.6384,32.0266,33.2496,3896400.0],["2009-01-28",34.4484,36.0198,34.0839,35.0235,5111900.0],["2009-01-29",33.9705,34.4079,33.4764,33.8733,4008100.0],["2009-01-30",33.8571,34.5618,33.8571,34.2135,3084400.0],["2009-02-02",34.0272,34.1649,33.5898,33.8571,1591700.0],["2009-02-03",33.8409,34.2621,33.1281,34.0515,2149200.0],["2009-02-04",34.2135,34.8291,33.9705,34.1163,2022100.0],["2009-02-05",33.9543,34.1487,33.4521,34.0191,3365900.0],["2009-02-06",34.1001,35.0721,34.0191,34.8129,2008700.0],["2009-02-09",34.8453,34.8453,33.7761,34.0191,2076100.0],["2009-02-10",33.8247,34.0191,33.0471,33.4764,2573800.0],["2009-02-11",33.7032,34.2864,33.4359,34.1568,2247200.0],["2009-02-12",33.5169,34.9263,33.4035,34.9263,3107000.0],["2009-02-13",34.8129,35.2584,34.6509,34.983,2378000.0],["2009-02-17",34.254,34.821,33.5817,33.7923,3477400.0],["2009-02-18",34.0596,34.1811,33.5979,33.9138,1943500.0],["2009-02-19",33.8166,34.1001,33.0795,33.1767,2868300.0],["2009-02-20",32.7636,32.8689,32.0266,32.4234,4294700.0],["2009-02-23",32.6664,32.8689,31.7025,31.7592,3259900.0],["2009-02-24",31.897,32.2452,31.1032,31.7026,3499500.0],["2009-02-25",30.9007,32.1238,30.9007,31.6783,4252200.0],["2009-02-26",32.0428,32.3992,29.3779,29.4184,7826500.0],["2009-02-27",29.1592,29.3617,27.272,27.272,6828700.0],["2009-03-02",26.705,27.1019,26.0732,26.5349,7273100.0],["2009-03-03",26.7698,27.3773,26.057,26.9885,6016000.0],["2009-03-04",27.2882,28.244,26.7617,27.8066,5356200.0],["2009-03-05",27.5717,27.5717,25.9193,26.1299,4998900.0],["2009-03-06",25.976,26.2676,25.2308,25.9274,4222100.0],["2009-03-09",25.5224,26.1866,25.0769,25.2632,2912600.0],["2009-03-10",25.5791,26.2352,25.3037,26.0246,5309300.0],["2009-03-11",25.3928,26.1947,25.3118,25.3847,3961400.0],["2009-03-12",25.4495,26.705,25.3685,26.5754,3268400.0],["2009-03-13",26.7779,27.4826,26.3648,27.3854,2419100.0],["2009-03-16",27.5312,28.0172,27.0533,27.1424,2335300.0],["2009-03-17",27.11,27.2072,26.624,27.1505,1661700.0],["2009-03-18",26.9723,27.2153,26.543,26.8913,3022500.0],["2009-03-19",27.191,27.191,25.4009,25.5143,4177100.0],["2009-03-20",25.2794,26.0489,24.9635,25.5386,4153300.0],["2009-03-23",25.9922,26.3972,25.5467,26.3972,2772500.0],["2009-03-24",26.1704,27.1748,25.9436,26.6159,4833700.0],["2009-03-25",27.0533,27.8309,26.6321,27.1991,3927800.0],["2009-03-26",27.839,28.3169,27.2396,28.3088,3067300.0],["2009-03-27",28.333,28.333,27.6365,27.8228,1812300.0],["2009-03-30",27.7418,27.7661,26.8589,27.0938,2272500.0],["2009-03-31",27.353,28.001,27.1667,27.5717,2640300.0],["2009-04-01",27.1748,27.4502,26.1947,26.7941,3272100.0],["2009-04-02",27.2882,27.9443,27.1262,27.5798,2904700.0],["2009-04-03",27.6527,27.7661,26.5673,26.9642,2365400.0],["2009-04-06",26.948,27.5555,26.7455,27.3125,3176000.0],["2009-04-07",26.9885,27.0938,26.6807,26.8265,2279800.0],["2009-04-08",26.9723,28.0334,26.9723,27.8309,3348100.0],["2009-04-09",28.325,28.6895,27.9362,28.1468,2903900.0],["2009-04-13",28.2683,28.738,27.92,28.6327,2126400.0],["2009-04-14",28.5275,29.6857,28.4303,29.3131,3611800.0],["2009-04-15",29.2483,29.5723,28.9243,29.4994,2772700.0],["2009-04-16",29.8072,30.1393,29.4913,29.9935,2805800.0],["2009-04-17",30.1231,30.8197,29.9692,30.7306,3246100.0],["2009-04-20",31.3219,31.3219,29.8801,30.3094,3980300.0],["2009-04-21",29.9449,30.3094,29.4265,30.3094,4392500.0],["2009-04-22",30.0178,30.6982,29.4994,30.3499,3054500.0],["2009-04-23",30.5686,30.5686,29.7991,30.3337,3220900.0],["2009-04-24",30.3094,31.3948,30.1393,31.2085,2605700.0],["2009-04-27",31.0789,31.6864,30.7792,31.33,2575900.0],["2009-04-28",30.7792,31.1113,30.4471,30.6658,2696200.0],["2009-04-29",31.0303,31.6216,30.7468,31.3057,2044100.0],["2009-04-30",31.6459,32.0671,30.9736,31.3543,2344200.0],["2009-05-01",31.411,31.5487,30.6739,30.9817,1532500.0],["2009-05-04",31.2571,32.2453,31.2571,32.0509,2441400.0],["2009-05-05",31.9942,32.3991,31.9942,32.31,1740200.0],["2009-05-06",32.4963,32.9013,32.1237,32.6745,2654100.0],["2009-05-07",32.8527,33.4683,32.7637,33.039,2759300.0],["2009-05-08",33.1524,33.7032,33.0633,33.6546,1871000.0],["2009-05-11",33.201,33.5088,32.877,33.2577,1770800.0],["2009-05-12",32.8041,33.6141,32.1724,32.6259,3316000.0],["2009-05-13",32.1966,32.3424,31.5082,31.6135,2885500.0],["2009-05-14",31.4758,31.9942,31.411,31.7917,2109100.0],["2009-05-15",31.7755,31.978,31.4029,31.5811,2086800.0],["2009-05-18",31.6378,31.9779,31.2166,31.9213,1707700.0],["2009-05-19",31.7269,32.2371,31.7269,31.8322,1910900.0],["2009-05-20",32.0671,32.5854,31.7512,32.1642,2074700.0],["2009-05-21",31.8403,31.8726,31.0303,31.3867,2026700.0],["2009-05-22",31.3867,31.573,30.9574,30.9736,3256200.0],["2009-05-26",30.9412,31.6702,30.4633,31.411,2072800.0],["2009-05-27",31.5649,31.5649,30.6982,30.7711,2551400.0],["2009-05-28",30.925,31.0141,30.0988,30.4228,2382100.0],["2009-05-29",30.4876,31.1437,30.2365,31.1356,2413500.0],["2009-06-01",31.573,31.8727,31.3948,31.7107,1850000.0],["2009-06-02",31.8646,33.1524,31.6135,32.9499,2704000.0],["2009-06-03",32.9094,33.4602,32.4802,33.2739,3389100.0],["2009-06-04",33.363,33.363,32.3101,32.7555,2648500.0],["2009-06-05",32.8527,33.1038,32.3992,32.7879,1632300.0],["2009-06-08",32.6016,32.796,31.897,32.4153,1873400.0],["2009-06-09",32.6097,33.0309,32.3992,32.9094,2065400.0],["2009-06-10",33.0552,33.0552,32.5774,32.7879,1557300.0],["2009-06-11",32.7717,33.4116,32.6502,32.8689,1985100.0],["2009-06-12",32.6665,33.2902,32.6017,33.0472,1616200.0],["2009-06-15",32.8122,32.8122,31.6783,31.8727,2086400.0],["2009-06-16",31.9132,32.3505,31.3867,31.3867,2807600.0],["2009-06-17",31.3867,31.9618,31.3867,31.5892,2263100.0],["2009-06-18",31.6864,32.9337,31.5892,32.6179,2887400.0],["2009-06-19",32.9175,32.9823,32.5854,32.6583,2416700.0],["2009-06-22",32.4477,32.8932,32.0266,32.4234,2106400.0],["2009-06-23",32.6097,32.9661,32.302,32.6583,1719000.0],["2009-06-24",32.7879,32.9823,32.1805,32.5288,2427600.0],["2009-06-25",32.3667,33.8004,32.2209,33.3387,2899100.0],["2009-06-26",33.2658,33.444,32.9742,33.0876,4479000.0],["2009-06-29",33.2091,33.3306,32.3505,32.4963,4379300.0],["2009-06-30",32.5206,32.6826,31.9213,32.1885,2443300.0],["2009-07-01",32.3992,32.4154,31.8889,32.1967,2165100.0],["2009-07-02",31.9375,32.1157,31.1518,31.1518,1957400.0],["2009-07-06",31.0627,31.8079,30.9898,31.573,1427600.0],["2009-07-07",31.5811,31.5811,30.8602,30.8764,1740400.0],["2009-07-08",31.0627,31.0627,30.3823,30.5848,1727800.0],["2009-07-09",31.4029,31.5811,30.0826,30.2851,2204000.0],["2009-07-10",30.1717,30.5767,30.1636,30.3499,2000600.0],["2009-07-13",30.4957,31.4353,30.196,31.2247,2426000.0],["2009-07-14",31.3219,31.3219,30.8035,30.9898,2358200.0],["2009-07-15",31.2085,31.654,31.0546,31.6459,2052600.0],["2009-07-16",31.654,32.6097,31.4353,32.4639,2260000.0],["2009-07-17",32.472,32.472,31.7107,31.8889,2165900.0],["2009-07-20",32.0833,32.1561,31.654,32.0185,1903600.0],["2009-07-21",32.2777,32.6098,31.6621,32.1076,2953100.0],["2009-07-22",31.897,32.0428,31.2571,31.3462,3626300.0],["2009-07-23",31.2895,32.5773,31.1923,31.897,3062400.0],["2009-07-24",31.7998,32.1238,31.6459,32.0428,2822500.0],["2009-07-27",32.0509,32.2858,31.6135,31.7431,2466600.0],["2009-07-28",31.735,32.0509,31.4353,31.5892,3579400.0],["2009-07-29",31.4515,31.5406,30.2851,31.3705,3015800.0],["2009-07-30",31.7107,32.1561,31.3867,31.7026,2321000.0],["2009-07-31",31.5487,32.0995,31.4677,31.492,2100100.0],["2009-08-03",31.7836,32.0752,31.3543,31.9456,2794400.0],["2009-08-04",31.8079,33.0795,31.8079,33.0795,3390900.0],["2009-08-05",33.1524,33.2091,32.464,32.5207,3508300.0],["2009-08-06",32.4802,32.6989,32.2777,32.5693,1923500.0],["2009-08-07",32.7556,33.0147,32.5369,32.5693,1854500.0],["2009-08-10",32.5692,33.3468,32.4072,33.2901,1521800.0],["2009-08-11",33.2253,33.4602,33.0552,33.1605,1803300.0],["2009-08-12",33.1605,33.3873,32.7231,32.958,1636600.0],["2009-08-13",32.9985,32.9985,32.3668,32.5693,2490600.0],["2009-08-14",32.5368,32.8932,32.2372,32.5288,2225600.0],["2009-08-17",32.3911,32.5531,32.1157,32.1967,1520900.0],["2009-08-18",32.2696,32.2858,31.9942,32.2129,1798800.0],["2009-08-19",32.0427,32.4882,31.9132,32.3262,2005300.0],["2009-08-20",32.5126,33.4278,32.1805,33.2415,2571200.0],["2009-08-21",33.5898,33.9786,33.3225,33.8247,1943000.0],["2009-08-24",33.7032,34.0191,33.3468,33.6627,1895200.0],["2009-08-25",33.7032,33.9543,33.2496,33.2901,2334400.0],["2009-08-26",33.2496,33.8652,33.2172,33.5736,1804500.0],["2009-08-27",33.4683,33.6789,33.1929,33.5493,1066900.0],["2009-08-28",33.5493,33.5979,33.12,33.282,1919400.0],["2009-08-31",33.1119,33.5817,33.0309,33.5817,3085400.0],["2009-09-01",33.5493,34.2702,33.2577,33.4521,2705900.0],["2009-09-02",33.2577,33.606,33.2415,33.5169,2604200.0],["2009-09-03",33.5736,34.4241,33.3468,34.3998,2933800.0],["2009-09-04",34.3512,35.5338,34.3512,35.2098,3186700.0],["2009-09-08",35.2503,35.388,34.9344,35.1126,2305900.0],["2009-09-09",36.0278,36.854,35.9387,36.611,3624400.0],["2009-09-10",36.7649,37.2104,36.4733,37.1294,2467600.0],["2009-09-11",37.1942,37.4372,36.9188,37.2752,2851900.0],["2009-09-14",37.3724,37.9232,36.935,37.9232,2836700.0],["2009-09-15",37.8989,38.6198,37.7612,38.5388,3915800.0],["2009-09-16",38.5145,38.6684,38.0771,38.6198,3503900.0],["2009-09-17",38.3768,38.6279,38.1176,38.6279,3818600.0],["2009-09-18",38.5793,38.96,38.1986,38.1986,10709000.0],["2009-09-21",38.3039,38.717,37.9232,38.15,3056900.0],["2009-09-22",38.1662,38.2472,37.6073,37.7855,2276800.0],["2009-09-23",37.1213,37.7936,36.1979,37.1942,3715300.0],["2009-09-24",37.1942,37.2185,36.5624,36.854,1942200.0],["2009-09-25",36.7082,37.1294,36.5705,36.5867,1719300.0],["2009-09-28",36.6353,37.3805,36.4571,37.2104,1788100.0],["2009-09-29",37.2023,37.34,36.8054,36.9593,2134600.0],["2009-09-30",36.9917,37.1375,36.449,36.7973,2797100.0],["2009-10-01",36.5138,36.6029,35.8011,35.8254,2003000.0],["2009-10-02",35.6715,35.8497,35.226,35.5824,1593200.0],["2009-10-05",35.631,36.1413,35.2503,36.0765,1428500.0],["2009-10-06",35.7525,36.3842,34.6185,36.1493,4114800.0],["2009-10-07",35.7849,36.2304,35.6553,36.1332,1929400.0],["2009-10-08",36.0441,36.611,36.0441,36.1413,1908000.0],["2009-10-09",36.2222,37.0565,36.0278,36.8702,2234100.0],["2009-10-12",36.7892,37.2104,36.5786,36.773,1228000.0],["2009-10-13",36.6515,36.8864,36.5867,36.7244,1029500.0],["2009-10-14",36.8702,37.2671,36.8216,37.1942,1452000.0],["2009-10-15",37.0565,37.3805,36.935,37.3805,1644500.0],["2009-10-16",36.9836,37.1861,36.6353,36.7406,2218100.0],["2009-10-19",36.8621,37.4777,36.6272,37.3805,1462100.0],["2009-10-20",37.3238,37.3238,36.2303,36.6758,3283700.0],["2009-10-21",38.2148,40.0939,37.988,38.8709,8404400.0],["2009-10-22",39.0815,39.851,38.6441,39.6485,3120400.0],["2009-10-23",39.7295,39.7943,38.7656,38.9033,2142700.0],["2009-10-26",38.9924,39.7295,38.5712,38.8142,1929500.0],["2009-10-27",38.7737,39.1868,38.4011,38.8952,1754400.0],["2009-10-28",38.7899,39.0329,36.7406,37.259,6186200.0],["2009-10-29",37.664,38.6846,37.5992,38.2634,4451900.0],["2009-10-30",38.2229,38.2634,37.1051,37.259,3199900.0],["2009-11-02",37.5506,38.0771,37.3886,37.988,2369600.0],["2009-11-03",37.8503,38.0771,37.4696,37.7288,1564100.0],["2009-11-04",38.0609,38.2067,37.7126,37.8503,1412400.0],["2009-11-05",38.0123,38.7737,37.988,38.7089,1137300.0],["2009-11-06",38.5307,38.7737,38.1824,38.4173,1127800.0],["2009-11-09",38.6441,39.2597,38.2877,39.2597,1279700.0],["2009-11-10",39.2435,39.6404,39.1706,39.5351,1172300.0],["2009-11-11",39.7214,40.2559,39.5594,39.9967,1670700.0],["2009-11-12",40.0939,40.3207,39.7294,39.8914,1672900.0],["2009-11-13",39.7943,39.9563,39.5594,39.8186,1205700.0],["2009-11-16",40.0539,40.2731,39.8673,40.1026,1102100.0],["2009-11-17",40.0296,40.1594,39.7617,40.0458,802300.0],["2009-11-18",39.9484,40.1675,39.8023,39.9565,778500.0],["2009-11-19",39.6968,39.7212,39.2261,39.6238,998100.0],["2009-11-20",39.5994,39.64,38.9988,39.5507,1427500.0],["2009-11-23",39.6725,40.4435,39.5832,40.1919,1014700.0],["2009-11-24",40.2082,40.6627,40.0945,40.5815,1913500.0],["2009-11-25",40.5409,41.0035,40.3786,40.898,1024500.0],["2009-11-27",40.0458,40.549,39.8267,40.3299,475400.0],["2009-11-30",41.4986,41.6528,40.3786,40.9061,2435600.0],["2009-12-01",41.0198,41.4337,40.9061,41.1983,1554300.0],["2009-12-02",41.2876,41.6447,41.2389,41.5879,2264500.0],["2009-12-03",41.7989,42.708,41.6528,42.1236,2907500.0],["2009-12-04",42.294,42.708,41.7097,42.0505,1840900.0],["2009-12-07",42.1317,42.3914,41.7989,41.9694,1526300.0],["2009-12-08",41.8233,41.8233,41.312,41.7421,1211600.0],["2009-12-09",41.6041,41.8071,40.9061,41.2551,2253300.0],["2009-12-10",41.5392,42.2291,41.3769,41.7259,2303200.0],["2009-12-11",41.8152,41.9207,41.4581,41.6041,1426800.0],["2009-12-14",41.7502,42.3265,41.7502,42.1885,1883800.0],["2009-12-15",42.0262,42.5213,41.9044,42.1642,1331200.0],["2009-12-16",42.1155,42.7404,42.0181,42.3671,2261300.0],["2009-12-17",42.1317,42.3103,40.9061,41.1334,1898500.0],["2009-12-18",41.2795,41.3444,40.5896,40.9873,2457000.0],["2009-12-21",41.3119,41.7827,41.1983,41.4256,1346100.0],["2009-12-22",41.247,41.6041,40.9873,41.4256,1438000.0],["2009-12-23",41.3282,41.6285,41.1821,41.3201,1725000.0],["2009-12-24",41.2308,41.6447,41.2308,41.4986,473900.0],["2009-12-28",41.7754,41.808,41.3603,41.6533,1004700.0],["2009-12-29",41.5637,41.7591,41.3033,41.4742,2339700.0],["2009-12-30",41.4009,41.4905,41.0835,41.344,2320600.0],["2009-12-31",41.2707,41.4823,41.0021,41.0021,1115200.0],["2010-01-04",41.7428,42.5487,41.3765,42.4592,3982800.0],["2010-01-05",42.5976,42.8906,42.272,42.8581,2238300.0],["2010-01-06",42.8662,43.5744,42.7359,43.5174,3250400.0],["2010-01-07",43.4279,45.064,43.4279,44.9745,4095500.0],["2010-01-08",45.3245,45.6827,44.9419,45.1129,3535500.0],["2010-01-11",45.3896,45.4629,44.7547,44.9745,2164800.0],["2010-01-12",44.5268,45.0803,44.2663,44.9419,2884700.0],["2010-01-13",44.8931,45.2919,44.7872,45.1536,1770600.0],["2010-01-14",45.2024,45.6827,45.1047,45.6013,1627200.0],["2010-01-15",45.5687,45.6176,45.121,45.6094,2935500.0],["2010-01-19",45.7722,46.7165,45.7722,46.3665,2577700.0],["2010-01-20",46.2525,46.7002,45.2512,45.528,2593100.0],["2010-01-21",45.4548,45.5606,44.364,44.5512,2411000.0],["2010-01-22",44.3233,44.9256,43.9407,43.9895,2588900.0],["2010-01-25",44.1768,44.6733,43.8023,44.3151,2314000.0],["2010-01-26",44.2012,44.8035,43.8756,44.4128,2183300.0],["2010-01-27",43.6395,43.9325,42.1091,43.0697,4063900.0],["2010-01-28",43.1104,43.3058,42.1417,42.4836,3360100.0],["2010-01-29",42.679,42.7929,42.0033,42.2638,3632400.0],["2010-02-01",42.508,42.508,42.0033,42.4917,1323800.0],["2010-02-02",42.6057,43.379,42.3778,43.265,2113600.0],["2010-02-03",43.1592,43.1592,42.6708,42.7685,1353700.0],["2010-02-04",42.451,42.4836,41.5719,41.5882,4333900.0],["2010-02-05",41.5068,41.7021,40.5788,41.5638,3187300.0],["2010-02-08",41.6289,42.3126,41.4579,41.8649,2219000.0],["2010-02-09",42.2964,42.6953,41.9464,42.2557,1910200.0],["2010-02-10",42.2719,42.4103,41.751,42.0196,1461600.0],["2010-02-11",41.8568,42.6464,41.637,42.4673,1778500.0],["2010-02-12",42.0522,42.5406,41.8161,42.3778,1657600.0],["2010-02-16",42.5324,42.9883,42.3778,42.9801,1362300.0],["2010-02-17",43.143,43.322,42.9801,43.1999,1117900.0],["2010-02-18",43.1429,43.4197,42.9801,43.3383,1074800.0],["2010-02-19",43.1185,43.493,42.9883,43.2732,1227100.0],["2010-02-22",43.436,43.5093,43.1104,43.2162,1255300.0],["2010-02-23",43.0697,43.1999,42.6952,42.8336,1249300.0],["2010-02-24",43.086,43.1022,42.7115,43.0534,1094700.0],["2010-02-25",42.3859,43.0208,42.1987,43.0127,1332700.0],["2010-02-26",43.1267,43.493,42.9394,43.2244,1213900.0],["2010-03-01",43.4034,44.0221,43.379,43.8104,1031000.0],["2010-03-02",43.9081,44.5838,43.8918,44.3314,1092100.0],["2010-03-03",44.4128,44.5919,44.0058,44.0465,1447800.0],["2010-03-04",43.9651,44.1116,43.786,43.9977,1256500.0],["2010-03-05",44.1442,44.8035,44.1279,44.8035,2263400.0],["2010-03-08",44.8524,44.9663,44.7303,44.8117,1357300.0],["2010-03-09",44.714,44.828,44.5919,44.771,1329800.0],["2010-03-10",44.7221,45.0966,44.5186,45.007,1566300.0],["2010-03-11",44.9338,45.4141,44.5919,45.3652,2422700.0],["2010-03-12",45.3815,45.3815,44.3395,44.9582,2085600.0],["2010-03-15",45.064,45.1536,44.7547,45.1129,1033500.0],["2010-03-16",45.2187,45.2187,44.8198,45.121,1059200.0],["2010-03-17",45.1291,45.8048,45.0396,45.8048,2233000.0],["2010-03-18",45.642,46.1304,45.6013,46.1223,1597100.0],["2010-03-19",46.106,46.4723,45.7559,46.106,1804100.0],["2010-03-22",45.7559,46.6025,45.7559,46.2769,1847500.0],["2010-03-23",46.2932,46.4071,45.7559,46.399,1365300.0],["2010-03-24",47.1235,47.4084,46.7083,47.1805,2681700.0],["2010-03-25",47.4654,47.6119,46.9525,46.9525,1713400.0],["2010-03-26",47.0668,47.075,46.2425,46.2833,1950700.0],["2010-03-29",46.3813,46.7404,46.3241,46.6669,1123600.0],["2010-03-30",46.7893,47.026,46.5608,46.9362,1088000.0],["2010-03-31",46.7159,47.0097,46.3731,46.6996,1251000.0],["2010-04-01",47.0015,47.1239,46.773,47.0505,859200.0],["2010-04-05",47.1239,47.4994,46.9362,47.2137,942200.0],["2010-04-06",47.1647,47.2545,46.9281,47.1566,875400.0],["2010-04-07",47.1811,47.279,46.4384,46.6587,1416900.0],["2010-04-08",46.6751,46.6832,46.218,46.6016,1087600.0],["2010-04-09",46.5282,47.0423,46.5282,47.0423,618800.0],["2010-04-12",47.0423,47.2953,46.7812,47.0423,1068500.0],["2010-04-13",46.6261,46.977,46.4139,46.6669,1950800.0],["2010-04-14",46.6914,47.1974,46.4139,47.0994,1953300.0],["2010-04-15",47.3361,47.6381,46.9362,47.4096,1513400.0],["2010-04-16",47.3769,47.5402,46.3894,46.7159,1842500.0],["2010-04-19",46.5445,46.9362,46.5445,46.9036,1627800.0],["2010-04-20",47.0995,47.9238,46.9689,47.7034,2116500.0],["2010-04-21",47.2708,47.6952,46.8056,47.279,1997600.0],["2010-04-22",46.822,47.1892,46.3241,47.1076,1896300.0],["2010-04-23",47.1403,48.1604,46.6424,48.0625,3247900.0],["2010-04-26",48.2584,48.7399,47.9156,47.9972,2269200.0],["2010-04-27",47.9319,48.0951,46.8873,46.9607,2400400.0],["2010-04-28",46.9444,47.6218,46.773,47.4014,1907600.0],["2010-04-29",47.6299,48.1359,47.6055,47.8258,1302400.0],["2010-04-30",48.0298,48.0951,46.8464,46.8791,2093600.0],["2010-05-03",47.0097,47.6381,46.6995,47.4341,2187900.0],["2010-05-04",47.8911,47.9727,46.4547,46.8873,3484700.0],["2010-05-05",46.316,46.8546,46.316,46.6996,2073000.0],["2010-05-06",46.4465,46.7485,43.9492,45.9079,4144300.0],["2010-05-07",45.8018,45.8018,43.8594,44.1695,4881200.0],["2010-05-10",46.0466,46.4139,45.3447,46.4057,2755400.0],["2010-05-11",45.9487,46.6669,45.7773,46.3159,1849300.0],["2010-05-12",46.4874,46.6996,46.0711,46.6996,1166700.0],["2010-05-13",46.5281,47.328,46.5281,46.9036,1787000.0],["2010-05-14",47.0995,47.0995,45.4182,46.0793,3243900.0],["2010-05-17",46.0221,46.4302,45.4917,46.1609,2337500.0],["2010-05-18",46.6832,46.7403,45.5977,45.6304,1241100.0],["2010-05-19",45.4264,46.014,44.9204,45.4753,2236200.0],["2010-05-20",44.8877,44.8877,43.5084,43.9736,4533600.0],["2010-05-21",43.4432,43.99,42.5862,43.0106,5263400.0],["2010-05-24",42.9127,43.8512,42.6841,43.4023,2787700.0],["2010-05-25",42.4556,42.9453,41.8027,42.9208,2327300.0],["2010-05-26",43.2881,43.5574,42.5617,42.5944,2173800.0],["2010-05-27",43.084,43.688,42.8718,43.639,1372900.0],["2010-05-28",43.5329,43.8512,43.2065,43.2799,1827000.0],["2010-06-01",42.929,43.5329,42.7168,42.7821,1737300.0],["2010-06-02",42.88,43.8349,42.5944,43.8349,1833900.0],["2010-06-03",43.9981,44.3572,43.7614,44.0961,1760700.0],["2010-06-04",43.5737,43.5737,42.2761,42.4148,2390700.0],["2010-06-07",42.423,42.578,41.2804,41.313,3053600.0],["2010-06-08",41.3865,41.5742,40.7336,41.264,2642000.0],["2010-06-09",41.5007,41.6231,40.1867,40.3826,4328200.0],["2010-06-10",40.9213,41.011,39.795,40.2847,4722700.0],["2010-06-11",39.999,41.2967,39.9909,41.2885,4198800.0],["2010-06-14",41.4191,41.8435,41.1661,41.1743,2018900.0],["2010-06-15",41.4844,42.2108,41.362,42.2108,2056200.0],["2010-06-16",41.8762,42.7494,41.8435,42.627,2039600.0],["2010-06-17",42.6188,42.627,42.0802,42.4719,1749600.0],["2010-06-18",42.3169,42.5209,42.1047,42.2924,2019800.0],["2010-06-21",42.6352,42.8229,41.8272,42.0965,1814100.0],["2010-06-22",42.2189,42.5209,41.566,41.5742,1879700.0],["2010-06-23",41.8109,41.9741,40.9458,41.7374,2388800.0],["2010-06-24",41.6803,41.7537,40.8315,40.9702,2361300.0],["2010-06-25",41.0192,41.2232,40.603,40.8886,3624600.0],["2010-06-28",40.7658,42.1083,40.6185,41.7809,2396700.0],["2010-06-29",41.347,41.5599,40.7085,41.0605,2444400.0],["2010-06-30",40.9214,41.5353,40.7167,40.9787,1995800.0],["2010-07-01",40.7658,40.8395,39.7917,40.7331,2948200.0],["2010-07-02",40.7986,41.1178,40.4548,40.8313,1897000.0],["2010-07-06",41.0933,41.6417,40.8559,41.2734,1592000.0],["2010-07-07",41.3716,42.7878,41.3389,42.7714,1730000.0],["2010-07-08",43.0743,43.1152,42.3375,42.9597,2674700.0],["2010-07-09",42.9106,43.0579,42.6404,42.8778,962700.0],["2010-07-12",42.7878,42.9024,42.3948,42.6813,998200.0],["2010-07-13",42.9187,43.59,42.8778,43.4835,1171400.0],["2010-07-14",43.3935,43.6227,43.1479,43.4263,1532700.0],["2010-07-15",43.3853,43.4672,42.6322,43.0252,1598900.0],["2010-07-16",42.8778,43.0252,41.7727,41.9119,1805800.0],["2010-07-19",41.9774,42.3621,41.5844,42.182,1573700.0],["2010-07-20",41.4043,42.0592,40.2992,41.9855,3213900.0],["2010-07-21",40.2583,40.7249,38.13,38.2691,8511500.0],["2010-07-22",38.5966,38.8094,37.9581,38.5802,5039000.0],["2010-07-23",38.5474,39.2924,38.4001,39.1532,3361900.0],["2010-07-26",39.3088,39.3088,38.4574,38.6048,3499000.0],["2010-07-27",38.7685,39.0222,38.6702,38.8749,2979800.0],["2010-07-28",38.7521,38.9076,38.2364,38.351,2347000.0],["2010-07-29",38.5229,38.8012,37.5324,37.778,2498600.0],["2010-07-30",37.4915,38.2446,37.2623,38.1218,1841200.0],["2010-08-02",38.5229,39.2105,38.4001,38.9567,2291000.0],["2010-08-03",38.5065,39.4888,38.5065,39.0959,1937000.0],["2010-08-04",39.1532,39.5052,39.0059,39.2269,1625200.0],["2010-08-05",39.1041,39.3415,38.7767,39.3415,3398400.0],["2010-08-06",38.8503,39.2678,38.572,39.2678,1741300.0],["2010-08-09",39.3251,39.497,38.9895,39.3497,1190100.0],["2010-08-10",39.0795,39.1696,38.7521,38.9895,1558600.0],["2010-08-11",38.5556,38.5556,37.9826,38.1627,2664900.0],["2010-08-12",37.6224,38.3428,37.6224,38.2036,1862700.0],["2010-08-13",38.2691,38.351,37.9663,38.1218,1235800.0],["2010-08-16",37.9253,38.1709,37.6879,38.0563,1242300.0],["2010-08-17",38.3592,39.0877,37.8762,38.22,3666500.0],["2010-08-18",38.1218,38.7439,37.5733,38.3592,1550600.0],["2010-08-19",38.13,38.1791,37.3605,37.5406,1953200.0],["2010-08-20",37.2868,37.6061,36.9676,37.4997,2009300.0],["2010-08-23",37.6634,38.2282,37.6634,37.7698,2144600.0],["2010-08-24",37.295,37.295,35.3058,35.3631,5204900.0],["2010-08-25",35.0766,35.6005,34.9866,35.2976,3817200.0],["2010-08-26",35.3304,35.4204,35.0848,35.1012,2320500.0],["2010-08-27",35.1421,36.149,35.0848,36.018,2468600.0],["2010-08-30",36.0589,36.0589,35.6333,35.6496,2746000.0],["2010-08-31",35.3631,35.5187,35.093,35.355,2219000.0],["2010-09-01",35.6169,36.6483,35.6169,36.5419,2023300.0],["2010-09-02",36.7875,38.1463,36.6647,37.426,4330000.0],["2010-09-03",37.7207,37.8844,37.0986,37.7289,2251000.0],["2010-09-07",37.4997,37.9908,37.3851,37.6388,1696200.0],["2010-09-08",37.6961,37.6961,37.074,37.2295,2911800.0],["2010-09-09",37.5652,37.7944,37.2868,37.7534,2481000.0],["2010-09-10",37.8435,38.3101,37.4751,38.2036,2631600.0],["2010-09-13",38.4656,38.9567,38.2528,38.7194,2270500.0],["2010-09-14",38.7275,39.9636,38.1627,39.6198,4549400.0],["2010-09-15",39.4397,39.8899,39.0304,39.8572,3269300.0],["2010-09-16",40.1437,40.1437,39.6034,39.8981,3595600.0],["2010-09-17",40.0045,40.2583,39.3087,39.3169,11000200.0],["2010-09-20",39.4888,39.9554,39.4561,39.8981,2235000.0],["2010-09-21",39.9472,40.0864,39.6116,39.7098,2209500.0],["2010-09-22",39.6771,39.9063,39.1614,39.3087,2590200.0],["2010-09-23",39.0795,39.6607,38.9158,39.2351,1696000.0],["2010-09-24",39.5461,40.6922,39.497,40.684,2761800.0],["2010-09-27",40.7904,40.7904,40.1519,40.2338,2027800.0],["2010-09-28",40.2584,41.2355,39.8971,41.1452,3012500.0],["2010-09-29",40.8578,41.4982,40.6033,41.2519,3454900.0],["2010-09-30",41.3012,41.7774,40.9809,41.0959,2431900.0],["2010-10-01",41.2683,41.3833,40.5293,41.063,2476000.0],["2010-10-04",40.9317,41.293,40.3241,40.5376,1567800.0],["2010-10-05",40.9481,41.8595,40.8906,41.5229,2204900.0],["2010-10-06",41.5147,41.7117,41.2848,41.4243,1112000.0],["2010-10-07",41.5803,41.5803,40.3733,40.8742,3061300.0],["2010-10-08",40.8578,41.137,40.6197,40.7921,2249900.0],["2010-10-11",40.7593,41.0548,40.5458,40.8824,1514100.0],["2010-10-12",40.6525,40.7839,39.5194,40.2748,6077300.0],["2010-10-13",40.3898,40.6032,40.0367,40.4719,2813700.0],["2010-10-14",40.4883,40.751,39.8642,40.0942,2247500.0],["2010-10-15",40.3323,40.5704,39.7,40.2666,2844200.0],["2010-10-18",40.4801,41.5886,40.4801,41.4736,3212700.0],["2010-10-19",39.9792,41.3915,39.9135,41.1123,5012500.0],["2010-10-20",43.3785,43.5181,41.0795,41.5229,5839700.0],["2010-10-21",41.7281,42.2208,41.6214,42.1387,3604800.0],["2010-10-22",42.1305,42.2208,41.4654,41.5393,1964500.0],["2010-10-25",41.7446,42.2783,41.7117,42.0976,1919500.0],["2010-10-26",41.8431,42.1633,41.4408,42.0648,2016400.0],["2010-10-27",41.7446,41.8349,41.0959,41.7938,1880000.0],["2010-10-28",40.3569,41.7035,39.9874,41.2191,3533800.0],["2010-10-29",41.2109,41.2109,40.4719,40.6361,3189300.0],["2010-11-01",40.751,40.9563,40.2173,40.4883,2726500.0],["2010-11-02",40.8414,41.2273,40.6854,40.9727,1631100.0],["2010-11-03",41.0631,42.2783,41.0549,42.0812,4618600.0],["2010-11-04",42.4671,42.8202,42.2865,42.5,2445900.0],["2010-11-05",42.3768,43.3211,42.3522,43.0501,2418200.0],["2010-11-08",42.7381,42.9434,42.5328,42.7709,1724000.0],["2010-11-09",42.9187,43.2882,42.656,42.8366,2138200.0],["2010-11-10",42.5492,42.8366,42.1715,42.7956,2003100.0],["2010-11-11",42.188,43.0337,42.1797,42.853,2195000.0],["2010-11-12",42.4507,42.697,42.1797,42.3604,1777600.0],["2010-11-15",42.4097,42.6888,42.073,42.2208,2042000.0],["2010-11-16",41.9088,42.0894,41.4654,41.6296,1826800.0],["2010-11-17",41.5475,41.802,41.449,41.5229,1819100.0],["2010-11-18",41.917,42.4261,41.6707,42.1962,1271100.0],["2010-11-19",42.2126,42.4671,42.1059,42.4015,1441700.0],["2010-11-22",42.1551,42.3522,41.6296,42.1962,1206600.0],["2010-11-23",41.7774,41.8759,41.5229,41.7774,1660900.0],["2010-11-24",41.5886,42.2619,41.0713,42.1223,1300000.0],["2010-11-26",41.8759,42.344,41.7281,42.2537,893800.0],["2010-11-29",41.802,41.8759,41.2026,41.6871,2132400.0],["2010-11-30",41.1944,41.3997,41.0795,41.1287,2244400.0],["2010-12-01",41.6953,42.0894,41.4325,41.8349,2621400.0],["2010-12-02",41.7446,42.385,41.5803,42.2044,1344500.0],["2010-12-03",41.9991,42.8038,41.9991,42.7874,1544400.0],["2010-12-06",42.6067,42.6149,42.2865,42.3111,1288000.0],["2010-12-07",42.6642,42.812,42.0812,42.1059,3498400.0],["2010-12-08",42.1551,42.7709,42.0976,42.7709,2188600.0],["2010-12-09",43.0337,43.6167,42.8777,43.5181,2657400.0],["2010-12-10",43.592,43.7973,43.3868,43.5181,2560500.0],["2010-12-13",43.6988,43.8055,43.395,43.5838,1651200.0],["2010-12-14",43.6906,44.6348,43.6906,44.3803,1477900.0],["2010-12-15",44.0026,44.3474,43.9205,43.9697,2673400.0],["2010-12-16",43.9697,44.6595,43.6249,44.6512,2385600.0],["2010-12-17",44.6266,44.8237,44.3721,44.7744,1897700.0],["2010-12-20",44.9058,45.1603,44.6923,44.9961,1454600.0],["2010-12-21",45.0454,45.1111,44.4706,44.487,1247700.0],["2010-12-22",44.5035,44.7498,44.2325,44.6512,1294200.0],["2010-12-23",44.5445,44.5445,44.0272,44.0929,1294800.0],["2010-12-27",43.9697,44.5117,43.9369,44.3474,958800.0],["2010-12-28",44.331,44.5035,44.0601,44.3803,748400.0],["2010-12-29",44.6027,44.8087,44.4791,44.5698,990300.0],["2010-12-30",44.4874,44.6357,44.3391,44.5533,751000.0],["2010-12-31",44.4297,44.5368,44.1167,44.2402,804200.0],["2011-01-03",44.4297,45.1629,44.1249,44.9652,1763900.0],["2011-01-04",44.8746,45.0641,44.4627,44.784,1465600.0],["2011-01-05",44.5368,45.097,44.3803,45.0311,1447800.0],["2011-01-06",44.8993,45.2124,44.2155,45.0147,2752700.0],["2011-01-07",44.9652,45.0064,44.0755,44.751,2636500.0],["2011-01-10",44.578,45.1218,44.5368,45.0641,1438500.0],["2011-01-11",47.2637,48.3512,46.8436,47.7828,6795300.0],["2011-01-12",48.1288,48.1617,47.5026,47.6262,2198300.0],["2011-01-13",47.5109,47.7416,47.2885,47.4944,1955900.0],["2011-01-14",47.4862,47.6921,47.2884,47.6345,1536200.0],["2011-01-18",47.5109,48.17,47.5109,48.1041,2058100.0],["2011-01-19",48.0546,48.4913,47.2473,47.4367,2230600.0],["2011-01-20",47.4697,47.7498,46.9836,47.1237,2203800.0],["2011-01-21",47.6921,48.2853,47.4367,47.4944,3368300.0],["2011-01-24",47.4862,47.9063,47.3461,47.4532,1786000.0],["2011-01-25",47.4038,48.137,47.2061,48.0876,2575900.0],["2011-01-26",47.9558,48.0382,47.0495,47.2473,2317400.0],["2011-01-27",47.758,48.516,47.7004,47.8734,3252900.0],["2011-01-28",48.0134,48.0381,46.9589,47.1237,2199100.0],["2011-01-31",47.3049,47.4697,46.8106,47.4203,1478500.0],["2011-02-01",47.7828,48.31,47.5521,48.2276,1465300.0],["2011-02-02",48.0464,48.2359,47.8157,47.9475,1608900.0],["2011-02-03",47.9475,48.1288,47.5274,48.1205,1209400.0],["2011-02-04",48.2441,48.31,47.8651,48.2029,992000.0],["2011-02-07",48.2771,49.4963,48.2771,49.002,2070400.0],["2011-02-08",49.0679,49.381,48.8208,49.1833,1980900.0],["2011-02-09",49.1339,49.3151,48.6066,49.2657,1539200.0],["2011-02-10",49.035,49.6529,49.035,49.3892,1687200.0],["2011-02-11",49.1174,49.7435,49.1091,49.6117,1487800.0],["2011-02-14",49.727,49.9247,49.4469,49.8341,929400.0],["2011-02-15",49.6693,49.7023,49.3892,49.6446,1036200.0],["2011-02-16",49.8753,50.7074,49.6446,50.279,1186100.0],["2011-02-17",50.2131,50.3449,49.9165,50.073,1829700.0],["2011-02-18",50.1719,51.9514,49.8671,51.902,3232500.0],["2011-02-22",51.3417,51.7784,50.7239,51.0122,2357500.0],["2011-02-23",51.5642,51.7619,50.6332,50.8804,2962500.0],["2011-02-24",50.7568,51.7537,50.3614,50.7156,2301700.0],["2011-02-25",50.7074,51.9596,50.6744,51.9514,1522700.0],["2011-02-28",51.7372,52.248,51.5889,52.1161,2206400.0],["2011-03-01",52.1162,52.2727,51.2758,51.4653,2511800.0],["2011-03-02",51.4983,51.9926,51.2429,51.9514,1478900.0],["2011-03-03",52.2315,53.1954,52.0173,53.1872,2012400.0],["2011-03-04",52.94,53.1212,52.0173,52.4539,2008400.0],["2011-03-07",52.7093,53.0553,51.8031,52.1573,2959100.0],["2011-03-08",52.561,53.7226,52.042,53.6073,2342400.0],["2011-03-09",53.2695,53.5908,52.6764,53.0224,2167500.0],["2011-03-10",52.6022,52.6022,51.6383,51.836,2714700.0],["2011-03-11",51.9102,52.0503,51.5559,51.9184,1342500.0],["2011-03-14",51.9184,52.0091,51.1193,51.3582,1613000.0],["2011-03-15",50.0318,50.8722,49.587,50.592,2810700.0],["2011-03-16",50.3943,50.798,49.4387,49.7105,1787400.0],["2011-03-17",50.3449,50.7156,49.76,49.9165,1706600.0],["2011-03-18",50.5591,51.3418,50.5014,50.6827,4045900.0],["2011-03-21",51.2182,51.3088,51.0122,51.1028,1556100.0],["2011-03-22",51.2099,51.2841,50.7898,50.8639,1278400.0],["2011-03-23",50.7898,50.7898,49.8094,50.5426,1543300.0],["2011-03-24",50.6415,50.798,49.8176,50.4108,2287600.0],["2011-03-25",50.4437,50.4849,50.0648,50.3531,1260000.0],["2011-03-28",50.5426,50.5426,50.0153,50.0153,1090300.0],["2011-03-29",50.0319,50.5029,49.7592,50.4781,1535300.0],["2011-03-30",50.726,50.7921,50.1476,50.2054,1020600.0],["2011-03-31",50.1641,50.3789,50.0815,50.2385,2074200.0],["2011-04-01",50.3128,50.7508,50.2054,50.3211,1815100.0],["2011-04-04",50.4781,50.883,50.3459,50.8086,1876400.0],["2011-04-05",50.6103,50.6764,49.9823,50.0071,1455700.0],["2011-04-06",50.4533,50.4615,49.6766,49.7923,1977000.0],["2011-04-07",49.784,50.0154,49.4039,49.4535,2026100.0],["2011-04-08",49.7096,49.8914,49.0816,49.3378,1850700.0],["2011-04-11",49.4204,49.8336,49.4039,49.5774,1553400.0],["2011-04-12",49.1064,49.5113,48.9081,49.3213,2315400.0],["2011-04-13",49.5279,49.8171,49.1726,49.4452,1685700.0],["2011-04-14",49.1725,49.6435,49.0899,49.47,1375900.0],["2011-04-15",49.6518,50.4285,49.5774,50.1558,2554000.0],["2011-04-18",49.5774,49.784,49.2965,49.5857,1891300.0],["2011-04-19",49.6766,50.8003,49.6766,50.4863,3703400.0],["2011-04-20",49.9658,49.9658,48.0818,48.2636,4891400.0],["2011-04-21",48.3793,48.7264,48.2884,48.3463,2589100.0],["2011-04-25",48.2471,48.338,47.8092,47.9414,2260500.0],["2011-04-26",48.2884,48.338,47.9827,48.1975,2098800.0],["2011-04-27",48.3876,48.3876,48.0323,48.2471,2507700.0],["2011-04-28",48.1975,48.9742,48.1562,48.8999,3090500.0],["2011-04-29",49.0156,49.0404,48.6933,48.7512,1832600.0],["2011-05-02",48.8338,49.0734,48.5776,48.9494,3040700.0],["2011-05-03",48.8999,49.156,48.8833,49.0403,2342300.0],["2011-05-04",48.9577,49.156,48.7511,49.1395,1665500.0],["2011-05-05",49.1147,49.8831,48.9825,49.3378,2439400.0],["2011-05-06",49.5857,49.9575,49.123,49.3213,2455700.0],["2011-05-09",49.2634,49.784,49.1064,49.6683,1591800.0],["2011-05-10",49.8914,50.4863,49.8336,50.4037,2823700.0],["2011-05-11",51.1639,51.6184,50.8251,51.0978,3146600.0],["2011-05-12",51.0895,52.2711,50.7094,52.1885,3700000.0],["2011-05-13",52.3868,52.5934,51.8662,52.2877,3240200.0],["2011-05-16",51.8497,53.3866,51.8497,52.6843,4010500.0],["2011-05-17",52.2959,52.7669,51.9819,52.7173,2363200.0],["2011-05-18",52.7917,53.0065,52.5686,52.8826,3304900.0],["2011-05-19",52.9983,53.1057,52.5686,52.8826,2159300.0],["2011-05-20",53.0809,53.0809,51.9571,52.4033,2494000.0],["2011-05-23",51.9406,52.2298,51.3457,52.0976,2959800.0],["2011-05-24",52.0811,52.172,51.4366,51.8415,1824100.0],["2011-05-25",51.6432,51.9241,51.4283,51.4696,1615500.0],["2011-05-26",51.3788,51.5192,50.916,51.4035,2259700.0],["2011-05-27",51.5771,51.7258,51.3044,51.3622,1060000.0],["2011-05-31",51.5936,51.6019,51.2548,51.5605,2249800.0],["2011-06-01",51.2961,51.3457,50.6186,50.6516,2132000.0],["2011-06-02",50.6268,50.726,50.098,50.412,2080800.0],["2011-06-03",49.8336,50.0484,49.6353,49.7427,1498800.0],["2011-06-06",49.7592,49.7923,48.4041,48.4041,3571800.0],["2011-06-07",48.7181,49.4535,48.1314,48.9825,2568700.0],["2011-06-08",48.9577,48.9577,48.0818,48.4537,2024700.0],["2011-06-09",48.5033,48.999,48.3463,48.7346,1398100.0],["2011-06-10",48.652,48.7016,47.9992,48.0653,1566900.0],["2011-06-13",48.1066,48.6355,47.9496,48.371,1537400.0],["2011-06-14",48.8007,48.9742,48.5693,48.652,1253900.0],["2011-06-15",48.4123,48.7511,47.8009,47.9166,1378200.0],["2011-06-16",47.834,48.2967,47.6522,47.9248,1111400.0],["2011-06-17",48.2719,48.2719,47.5778,47.6852,2105200.0],["2011-06-20",47.6522,48.0323,47.6356,47.9248,1019800.0],["2011-06-21",48.2223,48.3876,47.9496,48.1562,1431600.0],["2011-06-22",48.1562,48.4867,48.0405,48.2554,1377100.0],["2011-06-23",47.8587,48.2719,46.7432,48.1149,2306800.0],["2011-06-24",48.214,48.2884,47.2308,47.4125,1854700.0],["2011-06-27",47.5282,48.0818,47.1812,47.8753,1214100.0],["2011-06-28",48.0576,48.6876,47.8918,48.6295,1106800.0],["2011-06-29",48.8285,48.8285,48.0825,48.1819,1459000.0],["2011-06-30",48.414,48.7373,48.3477,48.6461,1493800.0],["2011-07-01",48.8533,50.022,48.7373,49.964,1836100.0],["2011-07-05",49.7568,49.8065,49.2097,49.4584,1025900.0],["2011-07-06",49.5081,50.0469,49.3175,49.6076,1276200.0],["2011-07-07",50.0552,50.2624,49.7485,50.2293,1206700.0],["2011-07-08",49.8314,49.8977,49.4335,49.848,1398800.0],["2011-07-11",49.3092,49.4999,48.4555,48.5384,1303200.0],["2011-07-12",48.4223,49.4667,48.3146,49.0108,1670500.0],["2011-07-13",49.2015,49.7982,49.0274,49.1683,1163100.0],["2011-07-14",49.3092,49.3092,48.5135,48.6047,1354300.0],["2011-07-15",48.6295,48.7704,48.1074,48.4306,1132500.0],["2011-07-18",48.2234,48.2897,47.4277,48.2897,1493500.0],["2011-07-19",48.4886,49.2014,47.7675,49.0357,2405200.0],["2011-07-20",48.9362,48.9362,46.9387,47.1707,6330600.0],["2011-07-21",46.9387,47.809,46.8309,47.7675,4094700.0],["2011-07-22",47.8089,47.8089,46.9386,47.1459,2275700.0],["2011-07-25",46.7314,46.8889,46.2175,46.5988,1752000.0],["2011-07-26",46.4413,46.6568,45.6539,45.6871,1943400.0],["2011-07-27",45.9689,45.9689,45.1566,45.1566,2698000.0],["2011-07-28",45.0654,45.3389,44.7339,44.8002,2401300.0],["2011-07-29",44.394,45.3887,44.2283,45.0405,2801500.0],["2011-08-01",45.3141,45.3141,43.6729,44.0128,3247700.0],["2011-08-02",43.7309,43.9962,42.8109,42.8275,2958500.0],["2011-08-03",42.7777,43.2502,42.413,43.159,3903000.0],["2011-08-04",42.5374,42.9767,41.1283,41.1532,4817800.0],["2011-08-05",41.7417,42.0981,40.1668,41.4764,3250600.0],["2011-08-08",40.5647,41.2195,39.2551,39.3131,4508400.0],["2011-08-09",39.7027,40.6558,38.5588,40.6227,3119200.0],["2011-08-10",39.9679,40.1337,38.0532,38.161,4809700.0],["2011-08-11",38.2853,39.8767,37.9869,39.4374,4848600.0],["2011-08-12",39.827,40.4901,39.2634,40.2331,2854600.0],["2011-08-15",40.631,41.0786,40.258,40.7387,2653400.0],["2011-08-16",40.3906,40.6476,39.9182,40.1337,2318400.0],["2011-08-17",40.2083,40.7222,39.023,39.4291,3285000.0],["2011-08-18",38.65,38.6749,36.7353,36.9425,4641000.0],["2011-08-19",36.5447,37.8791,36.2463,36.3043,4804800.0],["2011-08-22",37.2492,37.5227,36.2463,36.3706,3313700.0],["2011-08-23",36.3292,38.3102,36.296,38.2439,2906500.0],["2011-08-24",38.1527,39.0396,37.8626,38.9733,2323600.0],["2011-08-25",39.1473,39.2882,38.1112,38.2356,2220500.0],["2011-08-26",37.9206,38.7329,37.1663,38.2687,2434400.0],["2011-08-29",39.2882,40.1171,39.0893,39.8187,2122500.0],["2011-08-30",39.6446,39.7855,39.0147,39.5286,2029900.0],["2011-08-31",39.6861,41.1449,39.6861,40.4818,3129200.0],["2011-09-01",40.6807,40.9542,39.9099,39.9845,1951900.0],["2011-09-02",39.3048,39.8519,38.7909,39.1805,2502800.0],["2011-09-06",38.1692,39.6861,37.8128,39.6115,3147800.0],["2011-09-07",40.2497,41.2941,39.9513,41.2609,3957200.0],["2011-09-08",40.9791,41.178,40.1917,40.3492,3559100.0],["2011-09-09",39.885,39.9182,38.7329,38.8572,3749300.0],["2011-09-12",38.3848,38.8572,37.904,38.8489,2195200.0],["2011-09-13",38.766,39.57,38.766,39.4871,2292300.0],["2011-09-14",39.6446,40.8631,39.1142,40.374,2618200.0],["2011-09-15",40.9957,41.1366,39.885,41.12,2513100.0],["2011-09-16",41.3438,41.5759,40.7222,40.8962,3098200.0],["2011-09-19",40.2829,40.4155,39.827,40.2,1316900.0],["2011-09-20",40.374,41.2361,40.1751,40.1917,1708100.0],["2011-09-21",40.2165,40.3823,39.1473,39.1473,2215300.0],["2011-09-22",38.277,38.708,37.8377,38.3102,4026000.0],["2011-09-23",38.1278,38.4262,37.7631,38.2604,2479300.0],["2011-09-26",38.6251,39.2136,38.0449,39.1805,2050400.0],["2011-09-27",40.2912,41.551,40.2166,40.747,3267800.0],["2011-09-28",40.7637,41.0715,40.2312,40.3394,3627200.0],["2011-09-29",40.9384,41.1297,39.3993,40.1148,2560000.0],["2011-09-30",39.7404,40.2479,39.183,39.208,2153500.0],["2011-10-03",38.8835,39.4326,37.7105,37.7272,2770700.0],["2011-10-04",37.0617,38.9501,37.0617,38.9085,2500000.0],["2011-10-05",39.0,39.6822,38.7338,39.6239,1960300.0],["2011-10-06",39.6572,39.8902,38.817,39.782,2609100.0],["2011-10-07",39.8985,40.2562,39.5824,39.8319,2065300.0],["2011-10-10",40.356,41.1047,40.2728,41.0881,1784200.0],["2011-10-11",41.4126,42.0282,41.2961,41.6788,2771500.0],["2011-10-12",41.8202,42.5523,41.5124,41.7287,2762000.0],["2011-10-13",41.4126,41.9034,41.0548,41.7453,1627500.0],["2011-10-14",42.128,42.2195,41.4375,41.6122,1542300.0],["2011-10-17",41.371,41.5623,40.2978,40.381,1438300.0],["2011-10-18",40.2728,41.2129,40.0233,40.8053,1807200.0],["2011-10-19",40.9217,41.6288,40.8469,41.1047,2242300.0],["2011-10-20",40.7886,41.4375,39.4742,40.1647,3858200.0],["2011-10-21",40.6139,41.3876,40.5806,40.9051,2799500.0],["2011-10-24",40.9716,41.712,40.8635,41.5956,1906900.0],["2011-10-25",41.2961,41.3543,40.0399,40.1314,1989500.0],["2011-10-26",40.4392,40.564,39.4409,40.2063,1911300.0],["2011-10-27",42.0282,42.0448,40.4975,41.0548,2979700.0],["2011-10-28",41.2295,41.6538,41.2295,41.529,2190600.0],["2011-10-31",41.0798,41.1047,39.8569,39.8569,2566100.0],["2011-11-01",38.9501,39.5574,38.401,39.0998,3443500.0],["2011-11-02",39.7737,39.8818,39.3328,39.7321,1581700.0],["2011-11-03",39.9484,40.6139,39.6572,40.5307,1834800.0],["2011-11-04",40.2895,40.6056,39.9401,40.3976,1930600.0],["2011-11-07",40.2645,40.8219,39.9234,40.8136,1858100.0],["2011-11-08",40.8885,41.5207,40.5806,41.4375,1394900.0],["2011-11-09",40.539,40.539,39.4243,39.5158,1947200.0],["2011-11-10",39.9318,40.3477,39.5324,40.1564,1699800.0],["2011-11-11",40.8219,41.371,40.7054,41.163,1380800.0],["2011-11-14",40.9717,41.2878,40.6222,40.7138,1313600.0],["2011-11-15",40.6555,41.3876,40.4725,41.2295,1598100.0],["2011-11-16",40.7054,41.4209,40.5557,40.5806,1754700.0],["2011-11-17",40.4392,40.6139,39.5158,39.8569,2311300.0],["2011-11-18",40.0815,40.1148,39.5907,39.7737,1844000.0],["2011-11-21",39.0998,39.4326,38.4593,38.4593,2291600.0],["2011-11-22",38.426,38.9251,38.1515,38.5674,1802300.0],["2011-11-23",38.0766,38.2347,37.8104,37.827,2252800.0],["2011-11-25",37.8852,38.3594,37.852,37.8686,610500.0],["2011-11-28",38.6589,39.2496,38.5841,39.0666,1701500.0],["2011-11-29",39.0998,39.3161,38.6589,38.7837,1927400.0],["2011-11-30",39.6406,40.6638,39.6406,40.6222,2436900.0],["2011-12-01",40.5973,41.3543,40.4808,41.2046,1820600.0],["2011-12-02",41.4125,41.5956,38.9085,39.6156,5840200.0],["2011-12-05",40.4974,41.0215,40.4143,40.8385,2773600.0],["2011-12-06",40.955,40.955,40.0149,40.3727,1777600.0],["2011-12-07",40.1314,40.2978,39.4992,40.1564,2322800.0],["2011-12-08",39.8902,40.0732,39.1082,39.1997,2604300.0],["2011-12-09",39.3328,40.0898,39.3245,39.807,1342400.0],["2011-12-12",39.5075,39.5574,38.9667,39.1581,1747700.0],["2011-12-13",39.1997,39.4077,38.7754,38.9751,2309700.0],["2011-12-14",39.0167,39.1498,38.5092,38.9085,1814000.0],["2011-12-15",38.584,39.183,38.4842,38.792,1851800.0],["2011-12-16",39.0998,39.0998,38.2346,38.4426,3740000.0],["2011-12-19",38.5924,39.0166,37.9435,38.0849,2046200.0],["2011-12-20",38.8503,40.0066,38.8503,39.7321,2696700.0],["2011-12-21",39.574,40.4891,39.4908,40.4309,2690400.0],["2011-12-22",40.4475,41.3626,40.4475,41.3626,1936900.0],["2011-12-23",41.3543,41.6455,41.1796,41.6039,1173500.0],["2011-12-27",41.5563,41.857,41.456,41.6482,946400.0],["2011-12-28",41.5897,41.6732,41.0299,41.197,1195000.0],["2011-12-29",40.9965,41.4978,40.8879,41.4309,965400.0],["2011-12-30",41.4978,41.9824,41.4226,41.5312,1578700.0],["2012-01-03",42.3166,42.8011,42.091,42.6674,2668700.0],["2012-01-04",42.5338,42.8429,42.1327,42.8178,2626800.0],["2012-01-05",42.6841,42.8763,42.492,42.7677,3304800.0],["2012-01-06",42.8596,43.4946,42.8178,43.0267,2365400.0],["2012-01-09",43.2105,43.3776,43.0183,43.2773,1609500.0],["2012-01-10",43.5781,43.8622,43.2021,43.6617,3150900.0],["2012-01-11",43.4027,44.3635,43.1437,44.2966,3107500.0],["2012-01-12",43.6366,44.2465,43.1687,43.8538,2894300.0],["2012-01-13",43.5698,43.7201,43.0183,43.2189,1897600.0],["2012-01-17",43.6951,44.0627,43.3525,43.4528,1907400.0],["2012-01-18",43.4361,43.8622,42.8763,43.5865,3397700.0],["2012-01-19",43.0601,44.4303,42.9515,44.1128,2278000.0],["2012-01-20",44.1713,44.589,43.7703,44.3969,1689000.0],["2012-01-23",44.3467,44.3802,43.6366,44.1128,1425900.0],["2012-01-24",43.9875,44.6976,43.5697,44.2298,1995600.0],["2012-01-25",44.1379,46.1764,44.1379,46.001,4791300.0],["2012-01-26",46.2683,46.6777,45.5832,45.8422,2760200.0],["2012-01-27",45.7002,45.9843,45.5498,45.8673,1636000.0],["2012-01-30",45.4496,46.001,45.1739,45.9676,2431100.0],["2012-01-31",46.3435,46.6276,45.9509,46.3101,2450900.0],["2012-02-01",45.8088,46.5691,45.8005,46.1346,2303300.0],["2012-02-02",46.285,46.285,45.7587,45.9508,2234900.0],["2012-02-03",46.3268,46.5022,46.0177,46.4605,2718200.0],["2012-02-06",46.3519,46.7028,46.3268,46.5106,2781600.0],["2012-02-07",46.2767,46.4271,45.8924,46.1012,1474900.0],["2012-02-08",46.1514,46.3936,45.5832,45.742,1774700.0],["2012-02-09",45.1822,45.366,44.9065,45.082,3307900.0],["2012-02-10",44.8313,44.9148,44.2047,44.731,2329400.0],["2012-02-13",44.9399,45.2574,44.8564,45.0068,1751000.0],["2012-02-14",44.4888,44.9232,44.4721,44.7143,1139200.0],["2012-02-15",44.9817,45.1822,44.5807,44.7645,1224700.0],["2012-02-16",44.8731,44.8898,44.4888,44.823,1241000.0],["2012-02-17",45.0318,45.3242,44.7394,44.7812,1389700.0],["2012-02-21",44.9232,45.0235,44.4637,44.5556,1151700.0],["2012-02-22",44.6308,44.8313,44.5473,44.6475,1085700.0],["2012-02-23",44.6392,45.3493,44.4804,45.0485,1529700.0],["2012-02-24",45.1488,45.7921,45.0652,45.767,1464600.0],["2012-02-27",45.3242,46.0093,45.1906,45.9174,1542700.0],["2012-02-28",45.742,45.9843,45.4412,45.5832,1692800.0],["2012-02-29",45.6918,45.6918,44.7728,44.8146,2123800.0],["2012-03-01",44.99,45.1154,44.2214,44.3969,2643800.0],["2012-03-02",44.3217,44.6726,44.1128,44.4553,2041300.0],["2012-03-05",44.4052,44.5389,43.9541,44.1128,1365800.0],["2012-03-06",43.6282,43.7953,43.3108,43.4695,1807000.0],["2012-03-07",43.3358,43.6366,43.2272,43.4862,1816600.0],["2012-03-08",43.7452,44.188,43.6867,44.0877,1068100.0],["2012-03-09",44.2883,44.8313,44.1629,44.1964,1226900.0],["2012-03-12",44.1462,44.447,43.7452,43.7786,1224700.0],["2012-03-13",44.1128,44.6224,44.0627,44.5556,1408700.0],["2012-03-14",44.4971,45.3577,44.4721,45.3075,1963200.0],["2012-03-15",45.4161,46.0093,45.1906,45.9508,1389300.0],["2012-03-16",46.0594,46.1597,45.7002,45.8673,1764600.0],["2012-03-19",45.6167,46.1848,45.5832,45.9091,1502000.0],["2012-03-20",45.767,45.9425,45.742,45.8005,679500.0],["2012-03-21",45.767,45.9675,45.6584,45.8255,1076800.0],["2012-03-22",45.4496,45.6751,45.1739,45.2992,1208000.0],["2012-03-23",45.4078,45.625,45.2825,45.483,1024400.0],["2012-03-26",45.7503,46.402,45.6584,46.3769,1534200.0],["2012-03-27",46.3936,46.5775,46.1597,46.2349,889000.0],["2012-03-28",46.2961,46.5142,45.7845,46.1703,1050000.0],["2012-03-29",45.9103,46.3045,45.6755,46.1955,1479700.0],["2012-03-30",46.4052,46.6232,46.3213,46.531,3054300.0],["2012-04-02",46.6903,46.858,46.5477,46.5897,1773900.0],["2012-04-03",46.5477,46.7826,46.2626,46.6148,1580000.0],["2012-04-04",46.3632,46.3632,45.6839,45.9355,1935600.0],["2012-04-05",45.6084,46.1535,45.5581,46.1535,2235300.0],["2012-04-09",45.4994,45.5665,45.2226,45.4155,1505600.0],["2012-04-10",45.2142,45.2645,44.5433,44.5433,1665900.0],["2012-04-11",45.1387,45.5078,44.8787,45.1471,1170200.0],["2012-04-12",45.2142,46.1619,45.0381,46.011,1508800.0],["2012-04-13",45.9355,46.2794,45.2478,45.2561,1487200.0],["2012-04-16",45.3987,45.6252,45.1807,45.491,1754000.0],["2012-04-17",45.7761,46.3297,45.6503,46.0361,2114500.0],["2012-04-18",46.5645,47.9316,46.1619,46.5142,3830600.0],["2012-04-19",46.64,46.7071,45.1974,45.5916,2972600.0],["2012-04-20",45.6923,45.6923,45.1807,45.231,1883900.0],["2012-04-23",44.6858,44.7026,43.9478,44.1994,2150300.0],["2012-04-24",44.4258,44.6355,44.0987,44.5852,1472700.0],["2012-04-25",44.7781,45.0716,44.5936,45.0213,1293300.0],["2012-04-26",44.6942,45.4155,44.3587,45.34,2658600.0],["2012-04-27",45.7594,45.9271,45.3316,45.7594,2003700.0],["2012-04-30",45.8936,45.9607,45.4491,45.7678,1558400.0],["2012-05-01",45.6084,46.2374,45.2729,46.0194,1268000.0],["2012-05-02",45.3652,45.8768,44.8536,45.8432,1875800.0],["2012-05-03",45.9607,46.2123,45.709,45.9271,1368600.0],["2012-05-04",45.709,45.7342,45.1723,45.1807,1512700.0],["2012-05-07",44.9961,45.6755,44.9961,45.3903,1043100.0],["2012-05-08",45.0549,45.449,44.7865,45.4155,1498500.0],["2012-05-09",44.8787,45.08,44.3923,44.6607,1460300.0],["2012-05-10",44.9794,45.34,44.6774,44.7613,1090300.0],["2012-05-11",44.6523,45.0465,44.451,44.602,759500.0],["2012-05-14",44.1575,44.4678,43.8304,44.1491,1253300.0],["2012-05-15",44.1742,44.191,43.5368,43.6039,1248500.0],["2012-05-16",43.7129,43.9142,43.26,43.3858,1708000.0],["2012-05-17",43.411,43.5536,42.7568,42.7568,1131700.0],["2012-05-18",42.9497,42.9497,42.0188,42.153,1748700.0],["2012-05-21",42.3375,43.1594,42.2284,43.1342,1443700.0],["2012-05-22",43.1426,43.5788,42.9665,43.3775,2314300.0],["2012-05-23",43.1594,43.1594,42.5472,43.0084,1835200.0],["2012-05-24",43.0923,43.52,42.8491,43.3775,1435500.0],["2012-05-25",43.3523,43.6794,43.26,43.4865,968400.0],["2012-05-29",43.9562,44.2078,43.6542,44.1071,2076600.0],["2012-05-30",43.9226,43.9226,43.0839,43.2349,1246500.0],["2012-05-31",43.1846,43.4446,42.6646,43.151,2177000.0],["2012-06-01",42.5555,42.6981,41.9181,41.9433,1741400.0],["2012-06-04",41.851,41.9852,41.4568,41.8007,1726500.0],["2012-06-05",41.633,42.7317,41.5659,42.5975,1751200.0],["2012-06-06",42.7904,43.0168,42.6394,42.9833,1507200.0],["2012-06-07",43.3858,43.6039,42.8407,42.9329,1001500.0],["2012-06-08",42.7988,43.0839,42.6897,43.0336,1793700.0],["2012-06-11",43.302,43.5955,43.0755,43.1175,2006300.0],["2012-06-12",43.2265,43.4362,42.7988,43.4278,981800.0],["2012-06-13",43.3858,43.7465,43.042,43.1846,1130300.0],["2012-06-14",43.3188,44.0904,43.2349,43.8975,1482400.0],["2012-06-15",44.2162,45.5245,44.0316,45.4155,3727000.0],["2012-06-18",45.2897,45.9691,45.2058,45.7678,1950300.0],["2012-06-19",45.9439,46.5813,45.9187,46.2877,2017000.0],["2012-06-20",46.2626,46.3297,45.6923,46.0445,1692300.0],["2012-06-21",46.1955,46.338,45.0045,45.08,1724800.0],["2012-06-22",45.2981,45.9271,45.0297,45.7678,2621600.0],["2012-06-25",45.4071,45.4826,44.9374,45.0465,1552700.0],["2012-06-26",45.0549,45.3148,44.7697,45.1387,1344000.0],["2012-06-27",45.2507,45.9075,45.2254,45.7475,1371300.0],["2012-06-28",45.4949,45.6381,44.4171,45.2928,2701800.0],["2012-06-29",46.0591,46.3959,46.0001,46.3959,1835000.0],["2012-07-02",46.3117,46.3285,45.4359,46.0338,1744000.0],["2012-07-03",45.958,46.2275,45.8149,46.0422,1105400.0],["2012-07-05",45.9159,45.9327,45.5033,45.6465,959800.0],["2012-07-06",45.0402,45.1244,44.5939,45.0823,1221500.0],["2012-07-09",45.0402,45.2339,44.8802,45.1918,834300.0],["2012-07-10",45.6212,45.6212,44.5518,44.6781,1361500.0],["2012-07-11",44.5518,44.8044,44.3329,44.6781,1680800.0],["2012-07-12",44.3666,44.5266,44.0298,44.3918,1289300.0],["2012-07-13",44.476,44.8044,44.3834,44.6697,822100.0],["2012-07-16",44.7539,44.8465,44.4003,44.5434,1145700.0],["2012-07-17",44.7708,45.2591,44.5097,45.2339,1912200.0],["2012-07-18",45.057,45.8317,43.693,45.1076,2318800.0],["2012-07-19",44.055,44.7034,42.9099,43.9035,4618100.0],["2012-07-20",43.7603,43.8529,43.0446,43.2635,2013800.0],["2012-07-23",42.6909,42.9688,42.3794,42.733,1465800.0],["2012-07-24",43.0193,43.1288,42.1352,42.733,2309500.0],["2012-07-25",42.7836,43.4151,42.7836,43.1709,2240800.0],["2012-07-26",43.634,43.6845,42.8846,43.1962,2064200.0],["2012-07-27",43.4656,44.2487,43.3814,44.1308,1953900.0],["2012-07-30",43.9792,44.2403,43.7519,44.0719,984400.0],["2012-07-31",44.1308,44.274,43.7772,43.8108,1375400.0],["2012-08-01",44.0887,44.7034,44.0213,44.4845,2228600.0],["2012-08-02",43.7687,43.9203,42.9099,43.2804,2406200.0],["2012-08-03",44.2319,44.5181,43.8782,44.4171,1700800.0],["2012-08-06",44.5181,44.9392,44.3413,44.5771,1335800.0],["2012-08-07",44.6108,44.8634,44.535,44.6276,1152600.0],["2012-08-08",44.5182,44.7708,44.274,44.6192,1171800.0],["2012-08-09",44.535,44.8381,44.375,44.4508,1524200.0],["2012-08-10",44.3329,44.7792,44.3329,44.6781,1626500.0],["2012-08-13",44.4845,44.9728,44.4003,44.796,2305700.0],["2012-08-14",44.9476,45.3181,44.9476,45.2928,1867400.0],["2012-08-15",45.1328,45.7728,45.1328,45.5623,1276800.0],["2012-08-16",45.5454,46.1096,45.4191,45.8906,1818600.0],["2012-08-17",45.8738,45.9328,45.5454,45.7728,1799100.0],["2012-08-20",45.7728,45.9327,45.6044,45.8906,1122700.0],["2012-08-21",45.9496,46.3706,45.6381,45.7223,1662400.0],["2012-08-22",45.8486,45.8738,45.1749,45.3181,2154800.0],["2012-08-23",45.3012,45.3854,44.6444,44.8213,1654400.0],["2012-08-24",44.7708,45.3518,44.7202,45.2507,882800.0],["2012-08-27",45.2676,45.6549,45.0571,45.2086,856500.0],["2012-08-28",45.1244,45.537,45.1244,45.2339,1573500.0],["2012-08-29",45.2339,45.3602,45.0318,45.116,1182100.0],["2012-08-30",44.7876,44.9139,44.434,44.7202,1160700.0],["2012-08-31",44.9392,45.217,44.5687,44.8465,964400.0],["2012-09-04",45.6802,46.7243,45.1749,45.3181,2431300.0],["2012-09-05",45.2844,45.2844,44.4845,44.7287,2108300.0],["2012-09-06",44.5013,45.6296,44.5013,45.6296,2961500.0],["2012-09-07",45.7812,45.7812,45.2255,45.5959,3201300.0],["2012-09-10",45.6212,45.6212,45.0149,45.0907,1499300.0],["2012-09-11",45.1834,45.6886,45.0402,45.4697,2582400.0],["2012-09-12",45.537,46.0506,45.5286,45.8233,1487200.0],["2012-09-13",45.9917,46.6316,45.5117,46.4717,1980400.0],["2012-09-14",46.4716,47.4063,46.3959,47.1621,2520300.0],["2012-09-17",47.0863,47.3558,47.0527,47.3474,1580700.0],["2012-09-18",47.1537,47.1621,46.8421,47.0947,1879000.0],["2012-09-19",47.0105,47.28,46.6569,47.0611,1516700.0],["2012-09-20",46.8843,46.9685,46.5559,46.96,1512500.0],["2012-09-21",47.2463,47.5663,46.8,47.3979,5620700.0],["2012-09-24",47.2295,47.6673,47.0106,47.5663,1512500.0],["2012-09-25",47.7347,47.8273,47.1284,47.1369,1844800.0],["2012-09-26",47.2493,47.3338,46.8435,46.9872,1165200.0],["2012-09-27",47.038,47.207,46.8013,47.1732,1201100.0],["2012-09-28",46.9619,47.2577,46.7844,47.0464,1495000.0],["2012-10-01",46.9112,46.9112,46.1505,46.404,3192100.0],["2012-10-02",46.5055,46.6069,45.8715,46.2096,2856600.0],["2012-10-03",46.4125,46.4547,45.7955,45.9983,2561100.0],["2012-10-04",46.0152,46.5477,45.6349,46.5393,1624300.0],["2012-10-05",46.6745,46.6745,46.0744,46.328,1484000.0],["2012-10-08",46.2603,46.328,45.8969,45.9391,1117300.0],["2012-10-09",45.1108,45.6095,44.3754,44.5698,3664100.0],["2012-10-10",44.3247,44.3247,43.6739,44.1388,4463200.0],["2012-10-11",44.3754,44.9164,44.3163,44.3416,1516600.0],["2012-10-12",44.46,44.7812,44.1303,44.2064,1535600.0],["2012-10-15",44.2064,44.2233,43.8852,44.2064,2842300.0],["2012-10-16",44.4938,45.2038,44.4093,45.1869,2041200.0],["2012-10-17",44.9671,45.8884,44.5868,44.6459,4390700.0],["2012-10-18",43.826,45.4236,43.6147,45.3137,4556600.0],["2012-10-19",45.1531,45.3728,44.3078,44.4938,2960400.0],["2012-10-22",44.536,44.7896,44.2825,44.7558,1869100.0],["2012-10-23",44.3078,44.4008,43.8767,44.1641,2088200.0],["2012-10-24",44.3332,44.46,43.9275,44.1895,1543000.0],["2012-10-25",44.4853,44.7727,43.9444,44.2909,1801400.0],["2012-10-26",44.3078,44.4346,43.9275,44.1134,1766100.0],["2012-10-31",44.46,44.7389,43.9782,44.46,1740000.0],["2012-11-01",44.46,45.0178,44.3501,44.8572,1574200.0],["2012-11-02",45.17,45.2799,44.4177,44.4938,1300800.0],["2012-11-05",44.4346,44.6375,44.0881,44.553,1018900.0],["2012-11-06",44.6037,45.2376,44.3754,45.1869,1718000.0],["2012-11-07",44.8488,44.891,44.0035,44.4684,2060500.0],["2012-11-08",44.3501,44.6459,44.1388,44.3078,2282200.0],["2012-11-09",44.2064,44.7812,44.1472,44.4008,1356800.0],["2012-11-12",44.5783,44.8995,44.2064,44.8403,1310400.0],["2012-11-13",44.6206,44.9418,44.46,44.5276,1682000.0],["2012-11-14",44.6121,44.8065,44.1472,44.2233,1804900.0],["2012-11-15",44.2317,44.4008,43.8429,43.9528,1750300.0],["2012-11-16",44.4177,44.4261,43.7922,44.0373,3704900.0],["2012-11-19",44.4346,44.9079,44.367,44.798,2340400.0],["2012-11-20",44.8403,45.5503,44.629,45.3052,2361400.0],["2012-11-21",45.3221,45.4827,45.1531,45.2207,2009800.0],["2012-11-23",45.3559,46.0913,45.3137,46.0828,738100.0],["2012-11-26",45.8631,46.0913,45.525,46.0913,1766700.0],["2012-11-27",45.9645,46.2096,45.7955,45.8293,1362600.0],["2012-11-28",45.7109,46.1589,45.2968,46.1505,1161400.0],["2012-11-29",46.3364,46.5562,45.525,45.6856,2455200.0],["2012-11-30",45.7025,45.8884,45.4573,45.7785,2311500.0],["2012-12-03",46.049,46.5562,45.7278,46.0152,2977200.0],["2012-12-04",46.0659,46.2434,45.6771,45.9391,2157700.0],["2012-12-05",45.9223,46.0913,45.6433,45.9476,2153800.0],["2012-12-06",45.8293,46.0237,45.5841,45.9391,1986000.0],["2012-12-07",46.0406,46.1758,45.7194,46.1251,1437000.0],["2012-12-10",45.9645,46.3364,45.956,46.311,1567200.0],["2012-12-11",46.683,47.3338,46.5731,47.1732,2254300.0],["2012-12-12",47.1479,47.8579,47.114,47.4437,1843300.0],["2012-12-13",47.4014,47.5874,47.2239,47.4944,2265200.0],["2012-12-14",47.3338,47.5789,47.114,47.1478,2587400.0],["2012-12-17",47.1901,47.5113,47.1563,47.469,1456000.0],["2012-12-18",47.486,47.9677,47.3085,47.6296,2553600.0],["2012-12-19",47.6888,47.748,47.2493,47.3,1677400.0],["2012-12-20",47.3592,47.824,47.1478,47.8156,1273700.0],["2012-12-21",47.7226,47.9593,47.0126,47.2239,3226700.0],["2012-12-24",47.1648,47.3254,47.1056,47.2239,703800.0],["2012-12-26",47.2324,47.3254,46.7168,46.852,932300.0],["2012-12-27",46.9242,47.0516,46.3297,46.8478,1132600.0],["2012-12-28",46.542,46.7543,46.2108,46.2448,1094000.0],["2012-12-31",46.1513,46.559,45.922,46.559,1780100.0],["2013-01-02",47.1705,47.4678,46.9157,47.4593,2118400.0],["2013-01-03",47.4762,47.7735,47.4083,47.6801,1384600.0],["2013-01-04",47.833,48.4105,47.6546,48.1812,2471000.0],["2013-01-07",48.1132,48.5973,48.0708,48.4699,1762600.0],["2013-01-08",48.351,48.4699,48.0028,48.385,1854100.0],["2013-01-09",48.5888,49.8883,48.5294,49.5825,2828300.0],["2013-01-10",49.8628,49.9732,49.5146,49.9732,1815200.0],["2013-01-11",49.9562,50.0242,49.6675,49.9732,1477800.0],["2013-01-14",49.7269,50.0072,49.4806,49.9987,1375700.0],["2013-01-15",49.9053,50.7291,49.7439,50.5847,2212100.0],["2013-01-16",50.4913,50.7206,50.3639,50.4743,1170200.0],["2013-01-17",50.7206,51.9521,50.7121,51.485,2379400.0],["2013-01-18",51.5784,52.3088,51.3661,52.2748,3599100.0],["2013-01-22",52.2324,52.4192,51.9691,52.4107,1725400.0],["2013-01-23",52.3428,52.5891,52.0201,52.5466,2350900.0],["2013-01-24",52.6655,54.0584,52.3173,53.8885,2491300.0],["2013-01-25",54.1433,54.2877,53.7866,53.9735,2077100.0],["2013-01-28",54.0839,54.2282,53.7017,54.1688,1624700.0],["2013-01-29",54.0754,54.3472,53.897,54.1858,1189800.0],["2013-01-30",54.0924,54.1943,53.7866,53.8291,2071800.0],["2013-01-31",53.7611,53.8291,53.1241,53.2091,2714500.0],["2013-02-01",52.9543,53.6507,52.2579,53.5403,2558200.0],["2013-02-04",53.2176,53.2176,52.6655,52.9118,1855100.0],["2013-02-05",52.9118,53.3874,52.8863,53.3365,1893100.0],["2013-02-06",53.1411,53.6082,53.0477,53.5573,1404800.0],["2013-02-07",53.2685,53.5743,52.9033,53.5488,1808500.0],["2013-02-08",53.6677,54.2962,53.5063,54.1688,1083500.0],["2013-02-11",54.0754,54.2707,53.8036,54.2707,1173200.0],["2013-02-12",54.2367,54.4406,53.965,54.3641,1098300.0],["2013-02-13",54.4745,54.7463,54.0329,54.2537,847100.0],["2013-02-14",54.1518,54.4745,54.0074,54.3726,1215900.0],["2013-02-15",54.3386,54.3386,53.7271,54.2282,2206600.0],["2013-02-19",54.1433,54.2283,53.6677,54.0924,2019100.0],["2013-02-20",54.1348,54.1773,53.5403,53.5743,1561600.0],["2013-02-21",53.294,53.311,52.3088,52.8014,2143000.0],["2013-02-22",53.0817,53.2516,52.759,53.2516,1233000.0],["2013-02-25",53.3535,53.6507,52.7335,52.7335,1614900.0],["2013-02-26",53.0562,53.6507,52.9967,53.311,1975500.0],["2013-02-27",53.3365,54.2197,53.2515,54.0669,1332100.0],["2013-02-28",53.9819,54.5934,53.931,54.2537,1633300.0],["2013-03-01",54.1263,55.205,53.6592,55.12,2487100.0],["2013-03-04",54.9162,55.2729,54.8143,55.2644,1414300.0],["2013-03-05",55.2559,56.3685,55.2559,56.0543,1748400.0],["2013-03-06",56.0967,56.5384,55.8844,56.0203,1748900.0],["2013-03-07",56.0543,56.1902,55.4173,55.5447,1444500.0],["2013-03-08",55.8589,56.0542,55.6466,55.8164,1499900.0],["2013-03-11",55.9099,56.2836,55.7825,56.2411,1103900.0],["2013-03-12",56.0373,56.7252,55.9269,56.7252,1302500.0],["2013-03-13",56.6573,56.6743,56.1987,56.6318,1182500.0],["2013-03-14",56.8271,56.8356,56.3006,56.7422,1158900.0],["2013-03-15",56.5469,56.6658,55.8165,55.9948,2464200.0],["2013-03-18",55.5702,55.5702,54.7208,55.0181,2328900.0],["2013-03-19",55.2389,55.3748,54.6019,55.0096,1979100.0],["2013-03-20",55.3323,55.6806,55.2729,55.5192,1277100.0],["2013-03-21",55.3323,55.5107,54.483,54.8143,2089000.0],["2013-03-22",54.8313,54.8907,54.551,54.8398,1636900.0],["2013-03-25",55.0691,55.0775,54.5,54.8143,1175900.0],["2013-03-26",55.0488,55.3302,54.8868,55.3132,869700.0],["2013-03-27",55.0829,55.3643,54.7418,55.3217,1016400.0],["2013-03-28",55.1511,55.714,54.9209,55.6372,1216900.0],["2013-04-01",55.5178,55.9442,55.424,55.714,1233100.0],["2013-04-02",55.9187,56.0636,55.6628,55.9101,1185100.0],["2013-04-03",55.9613,55.9784,55.262,55.6458,2014600.0],["2013-04-04",56.0551,56.3365,55.7311,55.9357,2513200.0],["2013-04-05",55.2876,55.6031,55.1511,55.4326,2543600.0],["2013-04-08",55.4667,55.859,55.3558,55.7566,1646600.0],["2013-04-09",56.3024,56.6947,56.0722,56.5753,2468000.0],["2013-04-10",56.5839,57.1382,56.2342,56.9165,1945800.0],["2013-04-11",56.9761,57.2661,56.8567,57.0102,1280800.0],["2013-04-12",56.7288,56.8653,56.2683,56.7118,1121000.0],["2013-04-15",56.2683,56.6265,55.6799,55.6799,1546100.0],["2013-04-16",55.6628,55.6628,54.7162,55.5008,2258500.0],["2013-04-17",55.2364,55.4837,54.7418,54.9209,1748600.0],["2013-04-18",55.0573,55.0829,54.0254,54.3239,1841500.0],["2013-04-19",54.5456,55.1597,54.1534,55.1597,2109300.0],["2013-04-22",55.1853,55.262,54.4177,54.7077,1403900.0],["2013-04-23",54.9805,55.5263,54.665,55.3814,1329700.0],["2013-04-24",55.2535,55.6202,55.0829,55.2023,1685100.0],["2013-04-25",55.0061,56.5241,54.972,55.9783,2300000.0],["2013-04-26",55.859,55.859,55.2194,55.4837,1123900.0],["2013-04-29",55.6031,56.1148,55.5264,55.9954,1247000.0],["2013-04-30",55.9187,55.9528,55.1767,55.9272,1284700.0],["2013-05-01",55.8504,56.2086,55.5349,55.6884,1171700.0],["2013-05-02",55.8845,56.7117,55.714,56.0977,1407300.0],["2013-05-03",56.3706,56.8823,56.3621,56.5668,945100.0],["2013-05-06",56.4901,56.78,56.3195,56.5242,1044400.0],["2013-05-07",56.5156,56.6606,56.2427,56.618,788600.0],["2013-05-08",56.5412,56.8056,56.3451,56.6691,1293100.0],["2013-05-09",56.6691,57.5475,56.5583,57.1467,1190900.0],["2013-05-10",57.1382,58.1871,56.9932,58.1701,1776700.0],["2013-05-13",57.9825,58.7244,57.8631,58.5027,1168800.0],["2013-05-14",58.4344,59.0996,58.315,59.0229,1076400.0],["2013-05-15",58.9461,59.5346,58.9376,59.2105,1538400.0],["2013-05-16",58.9461,59.0741,58.5538,58.895,1920500.0],["2013-05-17",58.5112,58.8182,58.2298,58.7585,3311400.0],["2013-05-20",58.5368,58.9632,58.4344,58.6135,1211100.0],["2013-05-21",58.8523,59.1252,58.6988,59.0485,1321400.0],["2013-05-22",59.1082,59.6966,57.4452,57.7351,1948800.0],["2013-05-23",57.2832,57.7693,57.0955,57.3428,1631500.0],["2013-05-24",57.1382,57.5049,56.78,57.1296,1085500.0],["2013-05-28",57.4878,58.3065,57.4622,57.9142,977300.0],["2013-05-29",57.5646,57.684,56.9932,57.3343,1350100.0],["2013-05-30",57.3428,57.8972,57.2831,57.4367,1018400.0],["2013-05-31",57.3173,57.8034,56.618,56.618,1267300.0],["2013-06-03",56.6265,57.4196,56.3706,57.4025,1481700.0],["2013-06-04",57.4025,57.4366,56.49,56.8823,828500.0],["2013-06-05",56.7288,56.8909,55.859,56.0551,1327900.0],["2013-06-06",56.1063,56.6094,55.9357,56.5924,1323200.0],["2013-06-07",56.8653,57.3087,56.7629,57.2661,774000.0],["2013-06-10",57.3087,57.5304,56.9846,57.3513,766400.0],["2013-06-11",56.9335,57.3514,56.5071,56.9932,841200.0],["2013-06-12",57.3258,57.3514,56.5924,56.6009,1043200.0],["2013-06-13",56.5583,57.8119,56.1233,57.7522,783100.0],["2013-06-14",57.6925,57.991,57.249,57.3172,813200.0],["2013-06-17",57.684,58.1786,57.5134,57.8289,1005800.0],["2013-06-18",57.8204,58.0848,57.6328,57.7096,1479200.0],["2013-06-19",57.7863,57.9057,56.6009,56.6691,1262700.0],["2013-06-20",56.0466,56.166,55.0914,55.2194,1733500.0],["2013-06-21",55.714,56.2683,55.4326,55.9442,1668500.0],["2013-06-24",55.5093,55.731,54.4348,55.2279,1581200.0],["2013-06-25",55.6543,55.8504,54.9635,55.3387,937100.0],["2013-06-26",55.9253,56.2421,55.3773,55.3944,1248300.0],["2013-06-27",55.5999,55.7112,55.2745,55.4201,1302700.0],["2013-06-28",55.3687,56.0538,55.1033,55.3858,2393600.0],["2013-07-01",55.5314,55.8054,55.0947,55.1718,1453900.0],["2013-07-02",55.1461,55.7027,54.9663,55.0776,1573500.0],["2013-07-03",54.9491,55.206,54.5552,54.9748,491500.0],["2013-07-05",55.3088,55.8654,55.1632,55.8568,966000.0],["2013-07-08",56.088,56.8673,55.9853,56.6617,1073700.0],["2013-07-09",56.636,56.7474,56.0709,56.5761,1532000.0],["2013-07-10",56.6189,56.9957,56.3535,56.8159,938600.0],["2013-07-11",57.3554,57.7835,57.0813,57.6979,1058700.0],["2013-07-12",57.5951,57.989,57.3468,57.7407,916700.0],["2013-07-15",57.7235,58.4685,57.6636,58.4171,767000.0],["2013-07-16",58.597,59.342,58.5285,58.8025,1378700.0],["2013-07-17",59.0337,59.6331,58.8196,59.4019,1896800.0],["2013-07-18",59.4019,60.1469,59.1536,59.9414,1802900.0],["2013-07-19",59.5732,60.6949,59.1279,60.6949,3241200.0],["2013-07-22",60.6521,60.8319,60.361,60.7634,1532900.0],["2013-07-23",60.8662,60.8662,60.2754,60.8405,1283800.0],["2013-07-24",60.9775,61.0717,60.4808,60.6521,961800.0],["2013-07-25",60.5579,60.7548,60.2496,60.6863,852300.0],["2013-07-26",60.6864,60.8748,60.224,60.7463,819500.0],["2013-07-29",60.498,60.498,59.8986,60.2411,1077300.0],["2013-07-30",60.4809,60.7549,60.164,60.301,751600.0],["2013-07-31",60.4809,61.0118,60.1383,60.3353,1389600.0],["2013-08-01",60.7035,61.1744,59.7958,60.9861,1032100.0],["2013-08-02",60.9946,61.1402,60.8405,61.0289,861300.0],["2013-08-05",60.8576,61.2687,60.5322,60.969,805400.0],["2013-08-06",60.9176,61.1145,60.6178,60.772,1894900.0],["2013-08-07",60.5922,60.8576,60.4466,60.6179,1285200.0],["2013-08-08",60.7806,61.0717,60.4894,60.712,928200.0],["2013-08-09",60.6264,60.9347,60.5408,60.8063,891900.0],["2013-08-12",60.2582,60.6778,60.0613,60.5922,962800.0],["2013-08-13",60.7549,60.8662,60.1983,60.6949,759700.0],["2013-08-14",60.7634,60.8748,60.1983,60.3096,1179400.0],["2013-08-15",59.9157,60.0698,58.8796,59.008,969800.0],["2013-08-16",58.8539,58.9309,58.2031,58.2031,1622700.0],["2013-08-19",58.1688,58.6912,58.0746,58.2802,826800.0],["2013-08-20",58.2288,58.6826,57.852,58.4428,1233600.0],["2013-08-21",58.4086,58.6141,57.9462,58.1688,912300.0],["2013-08-22",58.2545,59.1536,58.2545,58.8967,613900.0],["2013-08-23",58.8624,59.008,58.2973,58.4771,624600.0],["2013-08-26",58.5713,59.0851,58.5114,58.5542,879800.0],["2013-08-27",58.0746,58.0918,57.4067,57.441,927400.0],["2013-08-28",57.4838,57.6379,57.0214,57.0642,926900.0],["2013-08-29",56.9443,57.6294,56.8929,57.2954,955800.0],["2013-08-30",57.3382,57.4324,57.0556,57.2783,910000.0],["2013-09-03",57.9119,58.2202,57.107,57.5608,1000700.0],["2013-09-04",57.4838,57.6978,56.9614,57.6036,1465900.0],["2013-09-05",57.6636,58.2288,57.4581,58.049,1036800.0],["2013-09-06",59.6245,60.2668,58.2801,59.0251,1713200.0],["2013-09-09",59.068,59.2563,58.7597,59.2221,732800.0],["2013-09-10",59.6759,59.9414,59.3677,59.5475,1303400.0],["2013-09-11",59.5989,60.0013,59.4019,59.5818,1176500.0],["2013-09-12",59.479,59.7102,59.1878,59.5132,1421500.0],["2013-09-13",59.5132,60.0784,59.3505,60.0441,1013200.0],["2013-09-16",60.5836,60.8062,60.3096,60.6521,1035000.0],["2013-09-17",60.6264,61.2601,60.5151,61.0974,1238200.0],["2013-09-18",60.9604,61.5341,60.2754,61.4656,1081700.0],["2013-09-19",61.4313,61.6026,61.2772,61.3372,826700.0],["2013-09-20",61.4228,61.5341,60.9433,61.0375,2599300.0],["2013-09-23",60.8919,61.1745,60.6778,60.969,940800.0],["2013-09-24",60.8919,61.183,60.6007,60.6521,1073900.0],["2013-09-25",59.1707,59.8643,58.8453,58.9053,3482500.0],["2013-09-26",59.0643,59.0643,58.411,58.7978,1639400.0],["2013-09-27",58.7119,58.7462,58.1015,58.1531,1197500.0],["2013-09-30",57.9554,58.3422,57.7233,58.1015,1880000.0],["2013-10-01",58.2305,58.5399,58.0671,58.4196,1103400.0],["2013-10-02",58.0241,58.5313,57.878,58.2304,1676700.0],["2013-10-03",58.0156,58.325,57.5342,57.8866,1095800.0],["2013-10-04",57.921,58.3336,57.8264,58.1961,921100.0],["2013-10-07",57.8608,58.3594,57.6287,58.0585,755500.0],["2013-10-08",58.2047,58.772,58.1015,58.1187,1561800.0],["2013-10-09",58.282,59.2706,58.2047,58.8322,1828200.0],["2013-10-10",59.348,59.8551,59.1073,59.6746,1297600.0],["2013-10-11",59.6746,60.4569,59.6402,60.3623,1260000.0],["2013-10-14",60.0443,61.0156,59.9325,60.8695,1261100.0],["2013-10-15",60.732,60.9641,60.2678,60.2936,1631300.0],["2013-10-16",60.7319,61.4798,60.5342,61.4798,1099500.0],["2013-10-17",61.0758,62.4254,60.9469,62.3652,2322900.0],["2013-10-18",62.5543,63.2678,61.9096,63.1475,2696100.0],["2013-10-21",63.1389,63.1389,62.6833,62.8896,1131000.0],["2013-10-22",62.8982,63.371,62.4426,63.2076,1142400.0],["2013-10-23",63.1818,63.6804,63.0013,63.5859,1223800.0],["2013-10-24",63.1217,63.8351,62.8294,63.6288,2494600.0],["2013-10-25",63.6546,64.222,63.371,64.136,1483500.0],["2013-10-28",64.0758,64.3509,63.7578,64.0758,1031400.0],["2013-10-29",64.1876,64.1876,63.5601,64.0673,1902400.0],["2013-10-30",64.1618,64.2908,63.2764,63.689,1820200.0],["2013-10-31",63.7492,63.8953,63.0271,63.4913,1821900.0],["2013-11-01",63.8266,63.8266,63.1389,63.6374,1350100.0],["2013-11-04",63.7578,63.9555,63.6203,63.861,752900.0],["2013-11-05",63.4827,63.8094,63.3022,63.6546,1251400.0],["2013-11-06",63.8696,64.1274,63.328,63.3624,1870400.0],["2013-11-07",63.5171,63.5171,62.6231,62.6661,1906200.0],["2013-11-08",62.6575,63.0529,62.3566,63.0357,1604400.0],["2013-11-11",63.0615,63.1732,62.7864,63.0099,1245800.0],["2013-11-12",63.0185,63.1389,62.5887,62.9498,1253000.0],["2013-11-13",62.6575,63.4569,62.4082,63.4569,892000.0],["2013-11-14",63.6117,64.1016,63.3967,64.0243,932500.0],["2013-11-15",64.0931,64.2994,63.7922,63.7922,2007800.0],["2013-11-18",63.9125,64.0414,63.0443,63.1904,932300.0],["2013-11-19",63.0185,63.7664,62.7521,63.6976,1216400.0],["2013-11-20",63.6546,63.8523,63.285,63.4311,616500.0],["2013-11-21",63.6805,63.8868,63.5257,63.732,838700.0],["2013-11-22",63.7406,63.9899,63.4398,63.8524,1003000.0],["2013-11-25",64.7979,64.9011,64.0759,64.2478,1481700.0],["2013-11-26",64.3681,64.583,63.9469,64.3166,997800.0],["2013-11-27",64.2994,64.5744,64.093,64.093,608500.0],["2013-11-29",64.1188,64.5658,63.9125,63.9727,515200.0],["2013-12-02",63.8867,64.265,63.7406,63.8352,827300.0],["2013-12-03",63.6546,63.8094,63.1303,63.5515,1066900.0],["2013-12-04",63.3108,63.6203,62.5457,63.0013,786000.0],["2013-12-05",62.9154,63.3452,62.8208,62.8896,762200.0],["2013-12-06",63.5601,64.0758,63.4483,64.0586,1092900.0],["2013-12-09",64.0243,64.179,63.6632,64.136,935700.0],["2013-12-10",63.9125,64.179,63.6203,63.9555,1030300.0],["2013-12-11",63.9641,63.9985,62.477,62.52,1079400.0],["2013-12-12",62.348,62.4254,61.7291,61.7549,1422400.0],["2013-12-13",61.9268,62.0214,61.2219,61.5142,2079500.0],["2013-12-16",61.9096,62.073,61.3767,61.5142,2012900.0],["2013-12-17",61.7205,61.7721,61.2391,61.5916,2272600.0],["2013-12-18",61.6604,63.4483,61.4368,63.4054,2722900.0],["2013-12-19",63.285,63.603,62.795,63.4827,1544200.0],["2013-12-20",63.6374,64.3079,63.4827,64.2306,1872900.0],["2013-12-23",64.4713,64.5401,64.1102,64.4799,1041500.0],["2013-12-24",64.3767,64.7635,64.2564,64.4713,648600.0],["2013-12-26",64.4713,64.9441,64.4111,64.8065,519500.0],["2013-12-27",64.9921,65.018,64.5433,64.7849,686400.0],["2013-12-30",64.8971,64.9834,64.6468,64.7504,759200.0],["2013-12-31",64.9489,64.9489,64.6469,64.854,1006400.0],["2014-01-02",64.8367,64.8367,64.2153,64.4138,1204400.0],["2014-01-03",63.8873,64.8885,63.8873,64.595,719500.0],["2014-01-06",65.1475,65.251,64.6641,65.0353,2301700.0],["2014-01-07",64.6209,65.5272,64.6209,65.4064,1576200.0],["2014-01-08",65.7861,66.6406,65.6912,66.4766,2146300.0],["2014-01-09",66.6579,66.7614,66.1573,66.4507,2129200.0],["2014-01-10",66.6061,67.78,66.3645,67.452,1879800.0],["2014-01-13",67.1758,67.5728,66.7701,66.8305,1482300.0],["2014-01-14",67.1067,67.6677,66.8737,67.4606,1573600.0],["2014-01-15",67.5469,67.7454,67.0377,67.5383,1166200.0],["2014-01-16",67.521,68.0734,67.4002,67.9094,951800.0],["2014-01-17",68.0302,68.0906,67.3915,67.4951,1632900.0],["2014-01-21",67.8576,68.1856,67.5469,67.8317,1285800.0],["2014-01-22",67.8317,68.3928,67.7454,67.8231,2041800.0],["2014-01-23",66.9255,68.1856,65.7171,67.1326,2333200.0],["2014-01-24",67.0291,67.452,65.6912,65.7085,1789100.0],["2014-01-27",65.7085,66.2695,65.415,65.8725,1235800.0],["2014-01-28",66.2436,66.8564,66.0537,66.8392,1243600.0],["2014-01-29",66.6665,66.7787,66.0106,66.3731,2155500.0],["2014-01-30",66.701,67.7109,66.6406,67.4433,2097300.0],["2014-01-31",66.4249,67.193,66.4076,66.9773,1563600.0],["2014-02-03",67.1844,67.1844,65.8638,66.0019,3528300.0],["2014-02-04",66.3299,66.701,65.7948,66.2436,3908000.0],["2014-02-05",65.9847,66.8219,65.7775,66.4594,1793700.0],["2014-02-06",66.701,67.6073,66.6061,67.5037,2302100.0],["2014-02-07",67.7109,68.6517,67.5642,68.5567,1340000.0],["2014-02-10",68.5567,69.4285,68.2546,69.4112,2736000.0],["2014-02-11",69.3422,70.1535,69.1954,70.0327,1229400.0],["2014-02-12",70.0672,70.2743,69.6443,69.8687,1340300.0],["2014-02-13",69.4975,71.5776,69.4371,71.4223,2446500.0],["2014-02-14",71.7071,72.3803,71.1806,71.9401,2557100.0],["2014-02-18",72.3372,72.3458,71.2497,71.3101,1805700.0],["2014-02-19",70.9475,71.2928,70.4038,70.4642,1757000.0],["2014-02-20",70.4211,71.5086,70.0672,71.336,1428100.0],["2014-02-21",71.2842,71.7416,70.7749,70.8612,1602100.0],["2014-02-24",70.9044,71.6898,70.8612,71.3014,1745500.0],["2014-02-25",71.0511,71.3618,70.3088,70.421,1594600.0],["2014-02-26",70.516,70.749,69.6874,70.024,1853400.0],["2014-02-27",70.0154,70.188,69.6097,70.0585,1552800.0],["2014-02-28",70.0585,70.3606,68.9106,69.2558,2490500.0],["2014-03-03",68.574,69.3163,68.5567,68.9624,1503800.0],["2014-03-04",69.9463,70.8181,69.7478,70.6627,1747700.0],["2014-03-05",70.6023,70.68,69.8859,69.9809,1339200.0],["2014-03-06",70.1535,70.2743,69.6615,69.8687,1024700.0],["2014-03-07",70.2225,70.5246,69.6443,70.4642,1380300.0],["2014-03-10",70.2225,70.6713,70.2225,70.6023,994700.0],["2014-03-11",70.5419,70.6713,70.1448,70.4556,1030900.0],["2014-03-12",70.1276,70.4642,70.119,70.4556,920400.0],["2014-03-13",70.9217,71.008,69.9981,70.1017,1970500.0],["2014-03-14",70.0327,70.4642,69.1609,69.2818,1490300.0],["2014-03-17",69.5234,70.0499,69.463,69.7306,1204500.0],["2014-03-18",69.791,70.4297,69.2558,70.3692,1405900.0],["2014-03-19",70.3952,70.749,69.6788,70.1017,985900.0],["2014-03-20",69.9722,70.1966,69.4975,70.1707,912300.0],["2014-03-21",70.6972,71.0339,69.6788,69.791,2765700.0],["2014-03-24",70.0931,70.1276,68.341,68.4532,2157200.0],["2014-03-25",68.6776,69.5925,68.5136,68.9969,1154900.0],["2014-03-26",69.3163,69.6442,68.6948,68.6948,1166100.0],["2014-03-27",68.7338,69.297,68.2313,69.2017,1161500.0],["2014-03-28",69.5049,70.3107,69.4096,69.7822,828100.0],["2014-03-31",69.9901,70.7613,69.6869,70.588,1112300.0],["2014-04-01",70.9432,71.2032,70.484,70.9432,1082800.0],["2014-04-02",70.8652,71.5584,70.8652,71.2985,2052700.0],["2014-04-03",71.5324,72.9793,71.3418,72.8927,2873800.0],["2014-04-04",73.092,73.5165,71.4717,71.567,1570700.0],["2014-04-07",71.3504,71.4717,69.9641,70.38,1501600.0],["2014-04-08",70.3627,70.7439,69.6782,70.406,1764700.0],["2014-04-09",70.4233,71.1858,70.1114,71.1338,1426000.0],["2014-04-10",71.1685,71.2291,68.8205,69.0024,1199800.0],["2014-04-11",68.6732,69.3403,68.4999,68.7598,1894000.0],["2014-04-14",69.5396,69.6176,68.5605,69.141,1572200.0],["2014-04-15",69.2104,69.375,67.053,68.9418,2291100.0],["2014-04-16",69.5222,69.5309,67.824,68.4912,2154800.0],["2014-04-17",68.24,68.8378,68.006,68.2573,1337200.0],["2014-04-21",68.3353,69.0804,68.2746,68.8638,2066800.0],["2014-04-22",68.9851,69.1237,68.1879,68.2226,1729900.0],["2014-04-23",68.2226,68.5432,67.6075,67.9194,1904500.0],["2014-04-24",69.7475,69.9901,66.6197,67.4775,4159700.0],["2014-04-25",67.2176,67.9713,66.4291,66.4724,2050600.0],["2014-04-28",66.8277,66.975,65.658,66.5677,2373700.0],["2014-04-29",66.8537,67.8154,66.6284,67.4948,1612400.0],["2014-04-30",67.4948,67.5988,66.9663,67.3649,1116900.0],["2014-05-01",67.3562,67.5295,66.819,67.0876,1164300.0],["2014-05-02",67.0876,67.6075,66.9403,67.4255,1057400.0],["2014-05-05",67.3129,68.3872,66.9923,68.3006,1700600.0],["2014-05-06",68.1013,68.8205,67.98,68.4826,1701800.0],["2014-05-07",68.2486,68.8638,67.9367,68.8118,1261700.0],["2014-05-08",68.8032,69.6782,68.7512,69.349,1562800.0],["2014-05-09",69.2537,69.8602,68.8031,69.8515,1263500.0],["2014-05-12",69.9988,70.5186,69.8082,70.2674,1307700.0],["2014-05-13",70.536,70.562,69.6003,69.6176,1379100.0],["2014-05-14",69.479,69.505,68.6992,69.4097,1688100.0],["2014-05-15",69.115,69.141,68.3179,68.5519,1254200.0],["2014-05-16",68.4739,69.4269,68.3526,69.4009,1420400.0],["2014-05-19",68.9417,69.6262,68.8464,69.4009,949600.0],["2014-05-20",69.4703,69.7909,69.0544,69.3577,1498200.0],["2014-05-21",69.401,69.6782,69.2624,69.6349,701600.0],["2014-05-22",69.6436,69.8602,69.2364,69.8255,853200.0],["2014-05-23",69.6956,69.8169,69.4183,69.5483,632500.0],["2014-05-27",69.6869,69.7302,69.2797,69.6262,732900.0],["2014-05-28",72.3468,72.6587,70.7093,71.6017,5573000.0],["2014-05-29",72.1042,72.6934,71.9136,72.6847,1452900.0],["2014-05-30",73.9757,74.175,72.0176,73.2046,3349500.0],["2014-06-02",73.4125,73.7245,72.9533,73.4992,1177600.0],["2014-06-03",73.4039,74.305,73.1266,74.045,1687400.0],["2014-06-04",73.9757,74.5822,73.7245,74.1057,2348000.0],["2014-06-05",74.045,74.4696,73.8544,74.3223,1083800.0],["2014-06-06",74.305,74.6169,73.8804,74.1317,1318400.0],["2014-06-09",73.9931,74.1403,73.6292,74.0797,1051800.0],["2014-06-10",74.2876,74.2876,73.3692,73.7331,1003500.0],["2014-06-11",73.8891,73.8891,73.17,73.4386,979600.0],["2014-06-12",73.4905,73.4905,72.3555,72.5895,1539100.0],["2014-06-13",72.7974,72.806,72.1562,72.2948,977100.0],["2014-06-16",72.9533,74.9635,72.7541,73.3086,2338600.0],["2014-06-17",72.962,73.1526,72.4855,72.6068,1152600.0],["2014-06-18",72.3642,73.1873,72.3642,73.1526,935800.0],["2014-06-19",73.2999,74.227,73.2999,74.201,1298300.0],["2014-06-20",74.7208,75.3187,74.5216,74.5822,2118800.0],["2014-06-23",74.4089,74.7295,73.7764,73.8717,890600.0],["2014-06-24",73.7071,74.1577,73.3519,73.4125,694400.0],["2014-06-25",74.1663,74.2097,73.7245,74.0797,1034700.0],["2014-06-26",74.1101,74.1101,73.5189,73.571,1083900.0],["2014-06-27",73.4493,73.7797,72.8754,73.0145,1642200.0],["2014-06-30",73.1188,73.4667,72.9536,73.3188,1586800.0],["2014-07-01",73.9014,74.684,73.6667,74.3449,1178400.0],["2014-07-02",74.1014,74.4318,73.8145,74.2579,653300.0],["2014-07-03",74.371,74.5362,74.0058,74.458,443400.0],["2014-07-07",74.5101,74.7014,73.9101,74.3971,789700.0],["2014-07-08",74.3188,74.3188,72.9101,72.9797,1326400.0],["2014-07-09",73.1189,73.2928,72.6232,73.0232,951800.0],["2014-07-10",72.5102,72.9623,71.8928,72.7623,1088800.0],["2014-07-11",72.6667,73.0841,72.571,73.058,562700.0],["2014-07-14",73.3884,73.4667,72.3711,72.5624,1232800.0],["2014-07-15",71.1798,73.0406,71.1798,71.945,1787400.0],["2014-07-16",72.3797,72.3797,71.4233,71.5537,1295400.0],["2014-07-17",71.1363,71.9885,70.5798,71.0494,1877100.0],["2014-07-18",71.4233,72.0319,70.432,71.4407,1411700.0],["2014-07-21",71.2059,71.4928,70.6146,70.945,1461000.0],["2014-07-22",71.2494,71.632,70.9798,71.2059,1112000.0],["2014-07-23",71.5276,71.6581,70.9711,71.1363,1429400.0],["2014-07-24",71.1972,71.1972,70.0407,70.2494,4129400.0],["2014-07-25",70.2929,70.519,69.6581,69.9451,1730400.0],["2014-07-28",70.0233,70.0233,69.3886,69.6407,2007100.0],["2014-07-29",69.6842,70.1103,69.5103,69.7538,1542400.0],["2014-07-30",69.919,70.2494,69.6408,69.919,1233600.0],["2014-07-31",69.6842,70.032,69.3016,69.3625,2000500.0],["2014-08-01",69.3016,69.7885,68.719,69.5625,1924800.0],["2014-08-04",69.5625,70.2233,69.3364,70.0668,1183500.0],["2014-08-05",69.7973,70.2146,69.3451,69.5538,1350100.0],["2014-08-06",69.0321,69.7364,69.0321,69.406,1406600.0],["2014-08-07",69.4755,69.6755,68.6669,68.9103,1840800.0],["2014-08-08",69.1277,69.519,68.6147,69.3972,1133600.0],["2014-08-11",69.6755,69.6755,69.1103,69.1712,739600.0],["2014-08-12",69.5451,69.5799,69.0668,69.206,1442800.0],["2014-08-13",69.5538,70.2581,69.4668,70.2146,1629500.0],["2014-08-14",70.3364,70.7624,70.0407,70.3624,1093000.0],["2014-08-15",70.6233,70.6233,69.3712,69.9712,907200.0],["2014-08-18",70.4842,70.7537,70.1972,70.7103,743300.0],["2014-08-19",70.6494,71.319,70.5016,71.2842,944100.0],["2014-08-20",70.9885,71.3102,70.6929,71.2059,829700.0],["2014-08-21",71.1103,72.1276,71.0407,72.0841,1307400.0],["2014-08-22",71.9798,71.9885,71.3276,71.4233,977000.0],["2014-08-25",71.6841,72.1624,71.5624,72.1102,1065000.0],["2014-08-26",71.7537,72.2493,71.3885,72.0407,1771400.0],["2014-08-27",71.945,72.0232,71.4233,71.5885,592600.0],["2014-08-28",71.4146,71.9102,71.2059,71.8841,764300.0],["2014-08-29",72.0232,72.5884,71.7972,72.4406,1136300.0],["2014-09-02",72.7015,72.7015,71.9624,72.2754,1073100.0],["2014-09-03",72.6058,72.8145,72.3624,72.6145,1006200.0],["2014-09-04",72.7797,73.3101,72.2667,72.458,887000.0],["2014-09-05",72.4145,73.1884,72.0319,73.1536,728300.0],["2014-09-08",73.1015,73.3449,72.9623,73.2754,967800.0],["2014-09-09",73.2841,73.4058,72.7537,72.8232,753700.0],["2014-09-10",73.0754,73.1797,72.7711,72.9623,961900.0],["2014-09-11",72.6841,73.2928,72.545,73.2493,819500.0],["2014-09-12",73.2058,73.3449,72.3624,72.5711,888000.0],["2014-09-15",72.5015,72.8145,72.2058,72.5189,566700.0],["2014-09-16",72.6754,73.2928,71.9189,73.0928,922200.0],["2014-09-17",73.1102,73.4928,72.7537,72.9884,1052500.0],["2014-09-18",73.4319,73.5536,72.7537,73.1015,2065800.0],["2014-09-19",73.4232,73.5797,71.9624,72.0319,2694800.0],["2014-09-22",71.8059,72.0319,71.3537,71.4233,1042600.0],["2014-09-23",70.8494,71.1103,70.6494,70.8755,1525000.0],["2014-09-24",71.0233,71.5624,70.7103,71.4146,866000.0],["2014-09-25",71.432,71.4407,70.3711,70.632,2105400.0],["2014-09-26",70.811,71.4306,70.6626,71.1339,1278500.0],["2014-09-29",70.5404,71.195,70.4618,71.1513,1020600.0],["2014-09-30",71.0989,71.2386,70.4705,70.4792,954600.0],["2014-10-01",70.7237,71.2299,69.9818,70.9855,2467400.0],["2014-10-02",70.7847,71.6401,70.6276,71.3433,1356500.0],["2014-10-03",71.9019,72.2336,71.6837,72.0154,1434300.0],["2014-10-06",72.5653,73.3944,72.5129,73.054,1377600.0],["2014-10-07",72.5914,72.6787,71.9107,71.9543,1511100.0],["2014-10-08",72.0852,73.6214,71.9369,73.6214,1859200.0],["2014-10-09",73.377,73.9617,72.3296,72.3732,1339600.0],["2014-10-10",72.094,72.9842,71.483,71.483,1338200.0],["2014-10-13",71.2124,71.8496,70.8633,70.8895,2010600.0],["2014-10-14",71.2648,71.8758,70.2436,70.3833,2704600.0],["2014-10-15",69.4494,69.7985,67.9656,69.3708,2981800.0],["2014-10-16",68.594,69.8159,68.3845,69.1264,2545900.0],["2014-10-17",69.2922,70.5753,69.266,70.069,3047600.0],["2014-10-20",69.6676,70.7324,69.5017,70.6975,1528400.0],["2014-10-21",71.1688,72.0678,71.1688,71.6924,1603700.0],["2014-10-22",71.7885,72.478,71.6575,72.059,1552900.0],["2014-10-23",72.862,73.2548,72.5303,72.9056,1202600.0],["2014-10-24",72.6962,73.6912,72.6962,73.5079,669500.0],["2014-10-27",73.4643,73.9181,73.3944,73.6475,784000.0],["2014-10-28",74.1974,75.2797,74.1101,75.2273,1408300.0],["2014-10-29",75.2623,75.7161,75.079,75.655,1363700.0],["2014-10-30",75.2186,76.1438,75.2012,75.9692,1375200.0],["2014-10-31",76.7024,76.9904,76.3096,76.3969,1287900.0],["2014-11-03",76.2485,76.6325,75.7074,75.8034,1241300.0],["2014-11-04",75.8296,76.5628,75.7423,76.5017,1075900.0],["2014-11-05",76.8245,77.0078,76.5191,76.8245,2155900.0],["2014-11-06",77.0428,77.4617,76.8508,77.2872,1022100.0],["2014-11-07",77.0952,77.2435,76.0565,76.3446,2027200.0],["2014-11-10",76.266,77.2435,75.9343,77.1912,819700.0],["2014-11-11",77.1475,77.6799,77.0166,77.4006,543300.0],["2014-11-12",77.1301,77.5228,77.0166,77.3134,616700.0],["2014-11-13",77.4967,77.8894,77.1301,77.5403,887700.0],["2014-11-14",77.3657,77.3657,76.5278,76.8071,701100.0],["2014-11-17",76.6675,77.3744,76.5191,77.2697,605700.0],["2014-11-18",77.3134,78.8146,77.1562,78.6924,1289600.0],["2014-11-19",78.448,78.7709,78.1862,78.2385,917000.0],["2014-11-20",78.0901,78.4131,77.6275,78.2472,654600.0],["2014-11-21",79.1812,79.2335,78.4655,78.6488,1557600.0],["2014-11-24",79.1113,79.9056,78.64,79.7747,1794400.0],["2014-11-25",79.8183,80.3769,79.7223,80.2111,1532700.0],["2014-11-26",80.2111,80.6562,80.0627,80.6213,834500.0],["2014-11-28",80.857,81.9218,80.8482,81.0926,680900.0],["2014-12-01",80.9878,81.6686,80.6213,81.1362,818100.0],["2014-12-02",81.3545,82.8557,81.3457,82.62,1558400.0],["2014-12-03",82.5851,82.6026,82.0003,82.4891,1108200.0],["2014-12-04",82.1487,82.9255,81.9741,82.3756,617500.0],["2014-12-05",82.2883,82.9168,82.1051,82.5851,642900.0],["2014-12-08",82.4978,83.2397,82.3931,82.5676,945700.0],["2014-12-09",81.8083,82.4542,81.3196,82.4018,918500.0],["2014-12-10",82.2971,82.5415,80.6213,80.8569,1654600.0],["2014-12-11",81.3195,82.009,81.1275,81.529,1469500.0],["2014-12-12",80.8482,81.4854,80.2198,80.2983,1233600.0],["2014-12-15",80.7784,81.049,79.3906,79.7747,1421800.0],["2014-12-16",79.5216,80.8395,79.2161,79.2336,1352500.0],["2014-12-17",79.3906,81.1886,79.0502,81.0228,1563300.0],["2014-12-18",82.0178,83.6587,81.7036,83.6412,1727200.0],["2014-12-19",83.9031,84.322,82.4891,82.7335,2610400.0],["2014-12-22",82.7509,83.327,82.6026,82.9081,1111100.0],["2014-12-23",83.3183,85.7447,82.1051,84.322,3601700.0],["2014-12-24",84.2958,84.5925,83.7808,83.7896,629100.0],["2014-12-26",83.9118,84.1125,83.3706,83.4754,583000.0],["2014-12-29",83.5235,83.7163,83.033,83.6111,747800.0],["2014-12-30",83.5936,84.163,83.3133,83.7075,679600.0],["2014-12-31",84.0754,84.382,82.56,82.6301,888100.0],["2015-01-02",82.9542,83.6111,81.5789,82.3322,1523700.0],["2015-01-05",79.5554,82.087,79.5554,81.0621,1825500.0],["2015-01-06",81.2197,81.8592,80.2124,80.9482,1855000.0],["2015-01-07",81.5264,82.7615,81.4212,82.4812,1145300.0],["2015-01-08",83.2433,84.093,83.2433,83.8827,1368800.0],["2015-01-09",83.6111,83.909,82.7264,82.8666,760700.0],["2015-01-12",83.1294,83.1294,82.2184,82.3585,772000.0],["2015-01-13",82.9191,83.6462,81.7541,82.5337,1124500.0],["2015-01-14",81.7103,81.7979,80.3087,81.684,1986100.0],["2015-01-15",81.9556,81.9556,80.0985,80.1511,1490600.0],["2015-01-16",79.7832,81.0708,79.5291,80.9832,1435500.0],["2015-01-20",81.5089,81.6578,79.4503,80.3,1894300.0],["2015-01-21",80.0197,80.9658,79.827,80.6854,1156600.0],["2015-01-22",80.9832,81.7891,80.3701,81.7891,1277400.0],["2015-01-23",81.6752,82.087,81.1146,81.2022,960700.0],["2015-01-26",80.957,81.1847,80.3963,81.0708,1082400.0],["2015-01-27",80.3525,81.4475,80.0109,80.8781,1510800.0],["2015-01-28",81.5701,83.2607,81.027,81.246,1944100.0],["2015-01-29",81.1059,82.0957,80.1073,82.0607,1300800.0],["2015-01-30",81.1234,81.5964,79.6605,79.7569,1303000.0],["2015-02-02",80.0197,80.3876,78.6882,80.3788,1248600.0],["2015-02-03",80.7205,81.2811,80.0635,81.2373,1045800.0],["2015-02-04",81.5176,81.9118,80.8081,81.0008,1557700.0],["2015-02-05",81.5439,82.2797,81.3862,82.0519,1259900.0],["2015-02-06",81.9906,82.3322,80.957,81.211,1182300.0],["2015-02-09",80.6504,81.3862,80.116,80.5015,793800.0],["2015-02-10",81.027,81.6227,80.7117,81.5176,662100.0],["2015-02-11",81.3949,81.9205,80.8956,81.43,838600.0],["2015-02-12",81.8592,82.0782,81.3687,81.7891,967100.0],["2015-02-13",81.684,82.8228,81.5351,82.7877,1174900.0],["2015-02-17",83.0856,83.3921,82.2709,83.2783,1340500.0],["2015-02-18",83.3133,83.4885,82.7352,83.436,1008200.0],["2015-02-19",83.3045,83.5586,82.6125,82.8315,839100.0],["2015-02-20",82.306,83.5061,82.122,83.436,1115700.0],["2015-02-23",83.4359,83.9177,83.2608,83.7425,875900.0],["2015-02-24",83.5586,83.8301,82.9191,83.1118,1093800.0],["2015-02-25",82.9366,83.1381,82.5862,82.8403,990400.0],["2015-02-26",82.8753,83.0943,82.3585,82.6914,998100.0],["2015-02-27",82.7352,83.436,82.6476,82.998,1340000.0],["2015-03-02",82.998,84.2506,82.998,84.1017,1081400.0],["2015-03-03",83.8389,83.944,80.7993,80.9745,2993000.0],["2015-03-04",80.8957,81.4913,80.1949,80.9132,1587800.0],["2015-03-05",80.8956,81.5789,80.8869,81.4563,1543500.0],["2015-03-06",81.027,81.027,78.6707,78.8984,2129900.0],["2015-03-09",79.1612,79.8445,79.1525,79.7306,1021800.0],["2015-03-10",78.9423,79.5905,78.697,79.0999,1538900.0],["2015-03-11",79.1525,79.6781,78.9422,79.2401,1106900.0],["2015-03-12",79.3189,80.6241,79.2401,80.5452,892100.0],["2015-03-13",80.4401,80.9394,79.459,79.9671,1254400.0],["2015-03-16",80.4489,81.5001,80.4489,81.2723,1177100.0],["2015-03-17",80.6679,80.9745,80.3175,80.4927,1036200.0],["2015-03-18",80.2124,82.1921,79.9759,81.5614,1382200.0],["2015-03-19",81.4826,82.1308,81.3249,81.9643,945500.0],["2015-03-20",82.376,82.6914,81.8504,82.0344,2101900.0],["2015-03-23",81.8943,82.4987,81.5964,82.087,918800.0],["2015-03-24",81.9643,82.6301,81.7804,81.8329,961100.0],["2015-03-25",81.9205,82.5512,80.773,80.8431,1190200.0],["2015-03-26",80.5014,80.7905,79.9671,80.1773,1049700.0],["2015-03-27",80.2433,81.5358,80.2433,81.3864,1229700.0],["2015-03-30",81.8788,82.5294,81.6062,82.2569,1016600.0],["2015-03-31",81.659,82.2833,81.1138,81.1138,1199500.0],["2015-04-01",81.2984,81.4039,79.6893,80.173,2005600.0],["2015-04-02",79.3289,80.7797,79.3025,80.1202,1042300.0],["2015-04-06",79.5311,81.0523,79.452,80.683,1152600.0],["2015-04-07",80.8413,81.2369,80.4192,80.4368,1038900.0],["2015-04-08",80.6126,81.1929,80.3752,80.9116,1093100.0],["2015-04-09",80.7093,81.87,80.551,81.8348,1379900.0],["2015-04-10",81.7029,82.7053,81.7029,82.4239,1101700.0],["2015-04-13",82.0898,82.6261,81.7293,81.8612,1334900.0],["2015-04-14",81.6853,82.0194,80.806,81.3688,1478100.0],["2015-04-15",81.404,81.7469,80.9819,81.149,752100.0],["2015-04-16",81.0259,81.2369,80.7005,81.0522,877000.0],["2015-04-17",80.4895,81.5886,80.1642,81.3336,2041600.0],["2015-04-20",81.7732,82.2481,81.5358,82.081,1345300.0],["2015-04-21",82.6525,83.3648,82.4151,83.2768,1959400.0],["2015-04-22",83.5318,85.5542,83.5318,84.8068,2463600.0],["2015-04-23",84.8068,85.6597,84.587,85.4487,1620100.0],["2015-04-24",85.0881,85.4311,84.8244,85.2025,1284500.0],["2015-04-27",85.6772,85.6772,83.0921,83.2065,1840500.0],["2015-04-28",83.1977,83.8923,82.2569,83.6198,1619100.0],["2015-04-29",83.4879,83.4879,81.9315,82.9339,1260000.0],["2015-04-30",82.3008,82.6438,80.7005,81.105,1923500.0],["2015-05-01",81.6062,82.1689,81.316,82.125,1275700.0],["2015-05-04",82.3448,82.7844,82.1777,82.3272,1044600.0],["2015-05-05",81.9579,82.2569,81.3072,81.6853,1028700.0],["2015-05-06",82.0986,82.1865,81.0083,81.3864,984900.0],["2015-05-07",81.2193,82.0195,81.2193,81.4303,801500.0],["2015-05-08",82.4503,83.3559,82.2041,83.1449,1258400.0],["2015-05-11",83.1713,83.4263,82.8284,82.9691,741500.0],["2015-05-12",82.6349,82.7756,81.8084,81.8436,1098300.0],["2015-05-13",81.9051,82.4855,81.5183,81.6941,821400.0],["2015-05-14",82.3536,83.8308,82.0722,83.7604,1319700.0],["2015-05-15",83.7341,84.1297,83.5318,83.9803,1260900.0],["2015-05-18",84.1385,85.1937,83.9978,84.9299,995700.0],["2015-05-19",84.8332,85.2552,84.5518,85.009,1025800.0],["2015-05-20",85.0002,85.7916,85.0002,85.0969,983800.0],["2015-05-21",84.9826,85.1497,84.5254,84.7628,744300.0],["2015-05-22",84.5781,85.0354,84.2264,84.798,1267900.0],["2015-05-26",84.7364,84.7364,83.7956,83.9978,1164400.0],["2015-05-27",84.4111,85.1057,84.0154,84.9299,889500.0],["2015-05-28",84.8156,85.2376,84.2616,84.6221,862600.0],["2015-05-29",84.543,85.3959,84.1737,84.5254,1330000.0],["2015-06-01",85.0002,85.1497,83.9187,84.5166,831400.0],["2015-06-02",84.1913,84.9739,83.6549,84.5078,776900.0],["2015-06-03",84.8068,84.8068,84.0682,84.4463,605000.0],["2015-06-04",84.2089,84.3847,83.2944,83.567,968000.0],["2015-06-05",83.567,83.866,83.0834,83.7077,783000.0],["2015-06-08",83.4966,83.9363,83.1801,83.1977,610600.0],["2015-06-09",83.0658,83.3032,82.6086,82.7932,757100.0],["2015-06-10",83.0922,84.5078,82.7932,84.4199,1194400.0],["2015-06-11",84.5166,85.1585,84.2968,84.8859,798500.0],["2015-06-12",84.5078,84.842,83.9978,84.1209,629200.0],["2015-06-15",83.5758,83.6813,82.5646,83.2416,1187600.0],["2015-06-16",83.1537,83.8044,82.9779,83.6725,719900.0],["2015-06-17",83.8308,83.9715,83.1537,83.6198,686100.0],["2015-06-18",83.8923,85.5806,83.8572,85.4223,1081600.0],["2015-06-19",85.3431,85.5542,85.0354,85.1849,1135400.0],["2015-06-22",85.73,86.0817,85.4926,85.6421,604700.0],["2015-06-23",85.5542,85.8795,84.8331,84.9562,957900.0],["2015-06-24",84.7716,85.5278,84.5254,85.0442,1393500.0],["2015-06-25",85.1937,85.4487,84.6661,84.8068,860000.0],["2015-06-26",85.1377,86.4261,84.9877,85.8966,1492800.0],["2015-06-29",85.2965,85.8878,84.0788,84.1494,1153400.0],["2015-06-30",84.9789,85.1377,84.1405,84.3347,980800.0],["2015-07-01",84.9171,85.0936,84.22,84.7759,782800.0],["2015-07-02",84.9347,84.97,84.0523,84.5023,641300.0],["2015-07-06",83.7611,84.7582,83.6287,84.7053,852200.0],["2015-07-07",85.0494,85.5877,83.8758,85.5083,1012100.0],["2015-07-08",85.1112,85.173,84.1847,84.2023,907000.0],["2015-07-09",85.376,85.4819,84.3965,84.4141,949300.0],["2015-07-10",85.3318,85.5171,84.5464,85.0406,1193600.0],["2015-07-13",85.5966,86.2055,85.5172,86.1525,745500.0],["2015-07-14",86.276,86.9202,85.9936,86.7084,783900.0],["2015-07-15",86.7261,86.7437,85.9848,86.0466,1064700.0],["2015-07-16",86.7349,86.7702,85.9495,86.629,1110000.0],["2015-07-17",86.3643,86.6907,86.0024,86.6643,867300.0],["2015-07-20",86.7173,87.0614,86.5231,86.8143,625400.0],["2015-07-21",86.8849,87.5732,86.6731,87.4144,1220900.0],["2015-07-22",87.2644,87.5467,86.5408,86.9555,1348400.0],["2015-07-23",87.3261,87.3261,86.4878,86.6996,1612100.0],["2015-07-24",88.288,91.7648,88.0939,89.0998,3012400.0],["2015-07-27",88.9851,89.294,87.9703,88.2615,2172900.0],["2015-07-28",88.7469,89.7881,88.2262,89.6646,1113900.0],["2015-07-29",90.0617,90.2735,89.4528,89.9911,1222800.0],["2015-07-30",89.8499,90.0264,89.3999,89.8675,673000.0],["2015-07-31",89.9382,90.7147,89.647,90.247,1242800.0],["2015-08-03",90.2823,90.6265,89.0646,89.5764,970900.0],["2015-08-04",89.8411,90.3794,89.3646,89.5499,913600.0],["2015-08-05",90.2206,91.2089,90.0088,90.9971,1440700.0],["2015-08-06",90.8647,91.3148,89.1528,89.4087,1159400.0],["2015-08-07",89.4087,89.4793,88.138,89.0734,1092500.0],["2015-08-10",89.7617,90.45,89.594,90.1764,722500.0],["2015-08-11",89.3911,89.9646,88.9498,89.8499,1115800.0],["2015-08-12",89.9028,91.1647,89.0822,91.0059,1934400.0],["2015-08-13",90.8029,91.6324,90.1941,90.8647,1533900.0],["2015-08-14",90.7324,91.5442,90.5912,91.456,831300.0],["2015-08-17",91.1294,91.9854,90.5382,91.8972,786700.0],["2015-08-18",91.7118,92.1707,91.5354,92.0472,684900.0],["2015-08-19",91.6677,92.9561,90.8471,92.2413,1163600.0],["2015-08-20",91.3765,91.703,90.45,90.4676,1027000.0],["2015-08-21",89.6646,89.8235,87.6615,87.688,1783600.0],["2015-08-24",83.9552,85.0936,81.0167,84.37,2560800.0],["2015-08-25",86.7879,86.8584,84.1758,84.2641,2489400.0],["2015-08-26",86.2937,87.2202,84.4141,87.1938,2182700.0],["2015-08-27",88.3321,89.391,87.7673,89.1969,2286700.0],["2015-08-28",88.5351,88.9499,87.4409,87.9704,2478300.0],["2015-08-31",87.785,88.5527,86.832,87.0526,1812000.0],["2015-09-01",85.1465,85.7113,83.6905,84.2376,2028700.0],["2015-09-02",85.2965,85.623,84.37,85.5083,1430700.0],["2015-09-03",86.0378,86.3643,85.0583,85.3142,1661000.0],["2015-09-04",84.4582,84.9436,83.4081,84.1317,1444000.0],["2015-09-08",85.4554,87.0349,85.4554,86.982,1893100.0],["2015-09-09",87.7497,87.8203,85.6671,85.8525,1611900.0],["2015-09-10",85.8348,87.2644,85.5525,86.7438,1735700.0],["2015-09-11",86.329,88.0321,86.1084,87.935,2048900.0],["2015-09-14",87.935,88.1997,86.7967,87.1497,1159000.0],["2015-09-15",87.3438,88.3498,87.1497,88.1115,945800.0],["2015-09-16",87.9527,88.994,87.8556,88.7733,1218200.0],["2015-09-17",88.7645,90.2029,88.4027,88.738,1683900.0],["2015-09-18",87.8291,88.3851,87.4056,87.5556,4146000.0],["2015-09-21",88.2615,88.8616,87.1938,87.8997,1229300.0],["2015-09-22",86.8408,87.2732,86.2319,86.9732,1295000.0],["2015-09-23",86.6996,87.2555,86.3555,86.9996,1332100.0],["2015-09-24",86.4437,86.832,85.9495,86.6731,1714200.0],["2015-09-25",87.335,87.7585,84.9789,85.5083,1564500.0],["2015-09-28",84.5386,85.0257,81.2354,81.8287,2584800.0],["2015-09-29",82.2626,83.3873,81.8641,82.5637,1653300.0],["2015-09-30",83.5025,83.9984,82.2449,83.3342,1693200.0],["2015-10-01",83.6884,84.1047,82.9357,84.0515,1785600.0],["2015-10-02",83.3519,85.4242,82.8294,85.4242,1593000.0],["2015-10-05",84.9194,86.2744,84.9194,85.805,1457100.0],["2015-10-06",85.5748,85.7076,83.467,84.0604,1477900.0],["2015-10-07",84.4323,85.0434,83.6884,85.0168,1038100.0],["2015-10-08",84.8574,86.2212,84.5297,86.2124,1301600.0],["2015-10-09",86.0618,87.1954,85.8139,86.5666,1459600.0],["2015-10-12",86.3541,87.4433,86.2389,87.2396,792000.0],["2015-10-13",87.0094,87.7179,86.2921,86.4072,876000.0],["2015-10-14",86.4337,87.1245,85.619,85.8138,1267200.0],["2015-10-15",86.2566,87.461,85.4862,87.399,1226000.0],["2015-10-16",87.9481,88.6123,87.0537,88.5858,1248800.0],["2015-10-19",88.2227,89.0109,87.957,88.9666,927900.0],["2015-10-20",88.6743,88.94,87.585,87.8596,1121400.0],["2015-10-21",88.3112,88.5326,87.2839,88.3732,2038700.0],["2015-10-22",88.7097,88.7274,86.8854,87.2574,2432000.0],["2015-10-23",86.8234,87.1068,83.2722,83.6353,4007200.0],["2015-10-26",83.5645,83.9187,82.856,83.1571,2325000.0],["2015-10-27",83.1571,83.9364,82.2892,83.1039,1794300.0],["2015-10-28",83.1039,84.884,82.4132,84.8131,1735100.0],["2015-10-29",84.4854,85.6279,84.45,84.884,1121100.0],["2015-10-30",85.0788,85.3711,84.5475,84.6803,1371500.0],["2015-11-02",84.8663,85.8227,84.7777,85.6456,1152500.0],["2015-11-03",85.5747,85.9998,84.8928,85.7253,987000.0],["2015-11-04",85.7253,86.6463,85.6102,86.3452,1438900.0],["2015-11-05",86.3629,86.5931,85.619,86.4249,1619000.0],["2015-11-06",86.0707,86.4426,85.3976,86.4338,1286100.0],["2015-11-09",86.1238,86.4249,85.2825,85.7342,1049100.0],["2015-11-10",85.6987,86.5312,85.6987,86.4338,866300.0],["2015-11-11",86.602,87.0094,86.2301,86.4604,1052800.0],["2015-11-12",85.4419,85.9555,84.6449,84.6714,2023400.0],["2015-11-13",84.2641,85.3888,84.2641,84.6891,1372300.0],["2015-11-16",84.6537,85.6367,84.2995,85.6013,1037000.0],["2015-11-17",85.6456,86.1149,85.3179,85.557,1585800.0],["2015-11-18",85.7341,86.0972,85.4153,85.9113,1595500.0],["2015-11-19",85.7341,85.8936,84.45,84.4943,1515200.0],["2015-11-20",84.9991,86.0441,84.636,85.4419,1782200.0],["2015-11-23",85.495,86.0441,84.9105,85.0877,1707300.0],["2015-11-24",84.4766,85.6279,84.2198,85.557,1363100.0],["2015-11-25",85.557,86.4692,85.2294,86.0972,993900.0],["2015-11-27",86.3984,87.0803,86.053,86.8677,775400.0],["2015-11-30",87.1245,87.4787,85.4242,85.4242,4376200.0],["2015-12-01",86.2035,86.664,85.4242,85.7164,1476300.0],["2015-12-02",85.8581,86.053,85.1142,85.2471,1221900.0],["2015-12-03",85.2471,85.5127,81.8553,81.9881,2564300.0],["2015-12-04",82.2272,83.5821,82.0678,83.5467,1388100.0],["2015-12-07",83.5733,83.9453,82.8471,83.3696,1009000.0],["2015-12-08",82.9622,83.1925,82.3689,82.8205,1045000.0],["2015-12-09",82.3955,83.1836,81.6162,81.7578,1722500.0],["2015-12-10",81.811,82.9091,81.8021,82.298,937000.0],["2015-12-11",81.4833,82.0412,81.0848,81.6516,1325100.0],["2015-12-14",79.969,81.4745,79.969,80.952,2001600.0],["2015-12-15",81.5896,82.3512,81.1733,81.8641,1707500.0],["2015-12-16",82.4132,83.3519,81.9172,83.1836,1534700.0],["2015-12-17",83.1748,83.4759,82.0944,82.1032,1735500.0],["2015-12-18",81.687,81.7313,80.8191,80.8191,2083900.0],["2015-12-21",81.1822,81.7313,80.4472,80.9608,1192900.0],["2015-12-22",81.4213,82.2449,80.6951,82.1209,952600.0],["2015-12-23",82.5991,83.4139,82.2361,83.3519,956600.0],["2015-12-24",83.3076,84.025,83.2456,83.5644,466400.0],["2015-12-28",83.1128,83.4405,82.9268,83.2014,860900.0],["2015-12-29",83.8949,84.6329,83.3347,84.3039,926100.0],["2015-12-30",84.2239,84.5707,83.6459,83.806,1226100.0],["2015-12-31",83.2547,83.5304,82.6234,82.6412,912900.0],["2016-01-04",81.334,81.3963,79.6357,80.0447,2089900.0],["2016-01-05",80.1337,80.9339,80.0092,80.8183,1533500.0],["2016-01-06",79.7513,81.0139,79.7513,80.6938,2083800.0],["2016-01-07",79.609,80.0981,78.2575,78.6398,2030000.0],["2016-01-08",79.1377,79.7602,77.964,78.1507,1577100.0],["2016-01-11",78.382,78.6665,77.0748,77.8307,1763100.0],["2016-01-12",78.2752,79.2267,77.9284,78.8977,1536400.0],["2016-01-13",79.6446,81.583,78.9599,79.4134,3088700.0],["2016-01-14",79.5735,81.3785,79.4401,80.845,1982800.0],["2016-01-15",79.2712,81.174,78.8977,81.014,2818300.0],["2016-01-19",81.7697,82.4811,80.5338,81.4141,2683900.0],["2016-01-20",80.3915,81.5564,78.7554,80.9161,1968100.0],["2016-01-21",81.2985,82.0365,80.2937,81.7075,2072100.0],["2016-01-22",82.3299,83.5392,82.1877,83.5037,1731100.0],["2016-01-25",83.3792,84.4907,83.0591,83.9483,2693900.0],["2016-01-26",84.0283,85.5043,83.5926,85.3798,2651400.0],["2016-01-27",86.9804,89.9681,86.9804,87.674,6550000.0],["2016-01-28",87.9674,88.1363,85.8244,86.5269,3584700.0],["2016-01-29",87.096,88.8299,86.3935,88.163,3146600.0],["2016-02-01",86.0645,88.5631,85.86,88.1808,2575500.0],["2016-02-02",87.3272,88.9366,86.9982,88.0563,1868600.0],["2016-02-03",88.8388,88.91,86.687,88.1097,2215000.0],["2016-02-04",88.0297,88.9544,87.6562,88.5098,1594400.0],["2016-02-05",88.0652,88.4031,85.7978,86.1712,2017800.0],["2016-02-08",85.4421,85.7711,83.8593,85.4154,2147900.0],["2016-02-09",84.4106,86.5358,84.4106,85.9312,1877200.0],["2016-02-10",86.687,88.1364,86.687,87.2294,1537900.0],["2016-02-11",85.7889,86.5891,85.0686,85.5043,1921100.0],["2016-02-12",86.1979,86.6514,85.1487,86.5447,1286400.0],["2016-02-16",87.5406,87.5406,86.2424,86.607,1932300.0],["2016-02-17",87.2205,87.345,85.5399,85.6199,2900000.0],["2016-02-18",85.3977,86.687,85.1754,86.1979,1645200.0],["2016-02-19",86.0734,87.0782,85.5577,86.8915,1580900.0],["2016-02-22",87.5851,88.1364,87.2383,88.0652,1437200.0],["2016-02-23",87.5939,88.572,87.4428,87.914,1327800.0],["2016-02-24",87.4428,88.6521,86.9448,88.5365,826100.0],["2016-02-25",88.4742,90.6527,88.4653,90.5194,1724700.0],["2016-02-26",90.7683,91.3107,89.888,90.1281,1552800.0],["2016-02-29",89.8436,90.057,88.7677,88.8121,1161400.0],["2016-03-01",89.2745,89.9681,88.4031,89.7369,1069800.0],["2016-03-02",89.7991,90.386,89.2834,90.2704,1175300.0],["2016-03-03",90.6972,91.5864,89.9325,91.4975,1622300.0],["2016-03-04",91.1774,92.4756,91.1774,91.9865,1946800.0],["2016-03-07",91.3019,91.5864,90.9906,91.4441,1443100.0],["2016-03-08",90.4127,91.7376,87.1405,91.3908,2109400.0],["2016-03-09",91.4797,92.0755,91.3286,91.6931,1592700.0],["2016-03-10",92.0221,92.5645,90.9729,92.2533,1785500.0],["2016-03-11",92.9558,93.3826,92.4578,93.3648,1797500.0],["2016-03-14",93.2403,93.8183,92.6356,93.5337,1090800.0],["2016-03-15",92.7068,93.3559,92.5912,93.2314,1244700.0],["2016-03-16",92.4845,93.8894,92.4845,93.5426,1193400.0],["2016-03-17",93.5426,93.596,91.7376,91.8531,1822000.0],["2016-03-18",92.3422,93.4715,91.4708,93.3203,2047500.0],["2016-03-21",93.0891,93.4804,92.4311,93.2403,1094300.0],["2016-03-22",93.1691,93.6938,92.8046,93.3114,1366700.0],["2016-03-23",93.267,94.2095,93.098,93.8894,1610600.0],["2016-03-24",93.9605,94.1651,92.7779,93.5604,1176700.0],["2016-03-28",93.6048,93.9694,93.1958,93.4181,967100.0],["2016-03-29",93.5252,95.4171,93.3556,95.3725,1015000.0],["2016-03-30",95.792,96.2382,95.3993,95.5332,1010900.0],["2016-03-31",95.3011,96.3363,94.6853,95.7473,1478400.0],["2016-04-01",95.2386,97.2823,94.8281,96.845,1753100.0],["2016-04-04",97.2733,97.9784,96.8539,97.5678,1235500.0],["2016-04-05",97.1573,97.5321,95.1762,95.5242,2635000.0],["2016-04-06",95.5331,97.1484,95.5331,96.5862,2075100.0],["2016-04-07",96.2114,96.6933,95.7652,96.3363,1340100.0],["2016-04-08",96.6933,97.202,96.3809,96.8628,1227600.0],["2016-04-11",96.8182,97.2198,96.5326,96.604,1912600.0],["2016-04-12",96.5059,97.6839,96.5059,97.675,1283300.0],["2016-04-13",97.5054,98.1033,97.2734,97.8267,1469600.0],["2016-04-14",98.0587,98.5317,97.7731,98.255,1047000.0],["2016-04-15",98.0855,98.2461,97.2198,97.9873,1588400.0],["2016-04-18",97.9516,98.6298,97.4518,98.5138,1039400.0],["2016-04-19",98.5585,99.0404,97.2823,97.9248,1388400.0],["2016-04-20",97.7731,99.2813,97.5679,98.8173,1969300.0],["2016-04-21",100.3969,101.6016,96.7558,97.55,3236900.0],["2016-04-22",97.666,98.2193,96.4791,97.6303,1837800.0],["2016-04-25",97.5679,97.8267,97.1395,97.7106,998400.0],["2016-04-26",97.7553,98.264,97.2377,97.7285,1137300.0],["2016-04-27",98.4514,99.0582,97.3894,98.2015,1213600.0],["2016-04-28",97.7642,98.6031,97.4965,97.7731,1526100.0],["2016-04-29",95.2297,97.6839,95.2297,97.2823,1486900.0],["2016-05-02",97.5679,98.3621,97.2912,98.1122,917300.0],["2016-05-03",97.6928,97.9605,97.086,97.4251,851300.0],["2016-05-04",96.9253,97.3983,96.3899,96.9075,936700.0],["2016-05-05",96.8361,98.2996,96.6308,98.2729,1707300.0],["2016-05-06",98.0051,99.2456,97.7374,99.2456,1749300.0],["2016-05-09",99.1742,100.1559,99.1653,99.3438,960600.0],["2016-05-10",99.3973,99.8703,99.1564,99.7275,1669900.0],["2016-05-11",99.781,100.2808,99.3884,99.4866,1439900.0],["2016-05-12",99.5223,100.2273,98.9243,99.79,1048200.0],["2016-05-13",99.8703,99.9595,98.5317,98.9779,1050700.0],["2016-05-16",98.9333,100.5664,98.9065,100.263,1032100.0],["2016-05-17",99.9952,100.3254,97.9516,98.2907,1168600.0],["2016-05-18",98.0319,98.7637,97.3983,98.0409,998600.0],["2016-05-19",97.4786,97.8177,96.9342,97.7106,803800.0],["2016-05-20",98.3175,98.8351,97.9873,98.3889,1325800.0],["2016-05-23",98.3175,98.7012,98.0051,98.4067,650600.0],["2016-05-24",98.7013,99.8346,98.5228,99.6561,979900.0],["2016-05-25",99.8168,100.3433,99.6651,99.8346,1086400.0],["2016-05-26",99.7543,100.2986,99.4776,99.5758,764000.0],["2016-05-27",99.5847,100.0399,99.2902,99.7454,696300.0],["2016-05-31",99.3706,99.906,98.6834,99.201,2785500.0],["2016-06-01",99.317,99.7989,98.5763,99.6472,1002800.0],["2016-06-02",99.7721,100.5485,99.317,100.5396,1145800.0],["2016-06-03",100.2808,101.3963,99.8167,101.3428,1618500.0],["2016-06-06",101.2178,101.8336,101.1464,101.316,1490600.0],["2016-06-07",101.316,101.3785,100.4593,100.4771,1407400.0],["2016-06-08",100.3968,102.0121,100.2987,101.9942,1237500.0],["2016-06-09",102.0746,103.431,101.6105,102.9224,1474300.0],["2016-06-10",102.494,102.6457,101.6373,102.2352,891800.0],["2016-06-13",102.2352,103.1098,102.0567,102.1281,1200200.0],["2016-06-14",101.8515,103.0027,101.6105,103.0027,1453400.0],["2016-06-15",103.0027,103.324,101.6462,102.0389,1034300.0],["2016-06-16",101.7622,102.485,101.0393,102.2887,864500.0],["2016-06-17",102.3601,102.7706,101.1107,102.0745,1345400.0],["2016-06-20",103.1187,104.4038,103.0741,103.6006,1604100.0],["2016-06-21",103.9754,104.3413,103.4042,103.9308,1043800.0],["2016-06-22",104.1807,104.6536,103.9308,104.0736,1260700.0],["2016-06-23",104.7429,105.8852,104.5198,105.6442,1967300.0],["2016-06-24",102.5118,105.2337,102.1013,104.0468,4519300.0],["2016-06-27",103.3953,103.9576,102.0032,102.4315,1343300.0],["2016-06-28",103.1926,104.0163,102.7807,103.8283,1637400.0],["2016-06-29",104.7774,106.4339,104.661,106.3802,1545300.0],["2016-06-30",106.416,107.2934,106.022,107.2934,1814600.0],["2016-07-01",107.4546,107.9023,107.0606,107.8128,874700.0],["2016-07-05",107.392,108.8783,107.2039,108.5291,1123400.0],["2016-07-06",107.965,108.7171,107.7322,108.4216,1499500.0],["2016-07-07",108.4037,108.8783,108.153,108.3679,1216700.0],["2016-07-08",109.0036,109.5946,108.4037,109.4961,1283100.0],["2016-07-11",109.702,110.2213,109.505,109.8184,885700.0],["2016-07-12",110.0691,110.3198,109.3976,109.9706,1228700.0],["2016-07-13",110.3109,110.4631,109.3797,109.6931,1238600.0],["2016-07-14",110.3825,110.4989,109.4065,109.505,1277700.0],["2016-07-15",110.105,110.6243,108.6007,109.3081,2063500.0],["2016-07-18",109.4692,110.1318,108.2963,108.8962,1727400.0],["2016-07-19",108.7619,109.6214,108.7171,109.0215,1271600.0],["2016-07-20",109.505,109.8184,109.0305,109.5587,1297400.0],["2016-07-21",109.4245,109.8095,108.941,109.7378,1359700.0],["2016-07-22",105.8787,106.4965,103.6671,104.7864,4691900.0],["2016-07-25",104.5983,105.1624,102.9329,103.8015,2027500.0],["2016-07-26",103.6851,104.473,103.2374,104.2581,1596200.0],["2016-07-27",104.0253,104.1865,102.4763,102.8166,1644200.0],["2016-07-28",102.8344,104.0074,102.4226,102.9329,1215900.0],["2016-07-29",102.9419,104.4193,102.9419,104.1148,1453700.0],["2016-08-01",104.1238,105.3415,104.0611,104.7774,1019400.0],["2016-08-02",104.5357,104.6431,103.2194,103.5955,1009600.0],["2016-08-03",103.7567,103.8373,102.5569,102.8076,1080200.0],["2016-08-04",103.0762,103.2642,102.4673,102.8344,942400.0],["2016-08-05",103.0046,103.2642,102.3509,102.8792,988000.0],["2016-08-08",102.9598,103.0314,102.1361,102.8076,1013400.0],["2016-08-09",103.0404,103.7836,102.8255,103.3717,834500.0],["2016-08-10",103.4075,103.497,102.8345,103.4433,615700.0],["2016-08-11",103.4344,103.9089,103.0314,103.4433,782300.0],["2016-08-12",103.2911,103.4791,102.7897,103.4791,622000.0],["2016-08-15",103.4164,103.6851,103.1747,103.1747,568600.0],["2016-08-16",102.8613,102.8882,101.6078,101.6078,1052100.0],["2016-08-17",101.6257,101.751,100.8736,101.3123,1101700.0],["2016-08-18",101.1959,101.9659,100.7751,101.8495,919400.0],["2016-08-19",101.4645,101.8943,100.9094,101.8674,881300.0],["2016-08-22",101.9391,102.4316,101.7332,102.1988,726900.0],["2016-08-23",102.2345,102.6195,101.6077,101.7241,893700.0],["2016-08-24",101.8137,101.9391,100.6318,100.8377,1051300.0],["2016-08-25",100.5691,101.8227,100.3005,101.4556,1203700.0],["2016-08-26",101.7779,103.0404,101.3929,102.4674,1141900.0],["2016-08-29",102.4673,104.2133,102.4584,104.1148,1668600.0],["2016-08-30",103.9626,104.482,103.3627,103.8104,874300.0],["2016-08-31",103.7836,104.2044,103.0941,103.5597,814900.0],["2016-09-01",103.7746,103.7746,102.4405,103.1747,939400.0],["2016-09-02",104.1775,104.1775,103.1836,103.506,866100.0],["2016-09-06",103.506,104.661,102.9687,104.661,1144200.0],["2016-09-07",104.2581,104.5804,102.8344,103.121,1202000.0],["2016-09-08",102.7807,103.4881,102.6464,102.8524,1372400.0],["2016-09-09",102.1629,102.1898,98.8769,98.9754,2486300.0],["2016-09-12",98.6889,101.0527,98.6889,100.9094,1740600.0],["2016-09-13",100.4706,100.8736,98.7784,98.9575,1064900.0],["2016-09-14",98.7784,99.6021,98.6082,99.3962,1361900.0],["2016-09-15",99.3425,102.1808,99.0381,101.6257,1985700.0],["2016-09-16",101.8137,102.4494,101.178,102.3599,2436900.0],["2016-09-19",102.3868,103.4881,102.2435,102.4495,1133400.0],["2016-09-20",103.0583,103.2284,102.5569,102.6106,990300.0],["2016-09-21",102.6822,104.3656,102.6733,104.2581,1090800.0],["2016-09-22",104.5983,106.4607,104.2044,106.0489,1964900.0],["2016-09-23",105.7086,105.834,104.7416,105.44,1235100.0],["2016-09-26",104.9207,105.1893,103.8283,104.0522,1387000.0],["2016-09-27",104.4372,105.4758,103.9447,105.4758,1156200.0],["2016-09-28",105.4758,105.5926,104.6314,105.377,918600.0],["2016-09-29",104.9997,105.2962,103.4008,103.9308,662100.0],["2016-09-30",104.4787,105.0177,104.1733,104.5686,1196900.0],["2016-10-03",104.0745,104.6853,103.5625,104.6045,805100.0],["2016-10-04",104.6314,105.0267,103.9577,104.4338,1074100.0],["2016-10-05",104.5057,105.0716,104.2452,104.7931,1151900.0],["2016-10-06",104.7302,105.2243,104.1374,104.7841,781500.0],["2016-10-07",105.2153,105.4309,103.832,104.4787,920100.0],["2016-10-10",105.0087,106.0777,104.8021,105.8621,756000.0],["2016-10-11",105.6285,105.7094,101.6312,102.1612,1433400.0],["2016-10-12",102.3139,102.8349,102.0354,102.3318,829200.0],["2016-10-13",101.8378,102.3139,101.0743,102.0264,892500.0],["2016-10-14",104.362,104.362,102.0534,102.0893,1253600.0],["2016-10-17",102.2151,102.269,101.6941,102.0175,721700.0],["2016-10-18",102.8708,103.3828,101.9456,103.1313,677600.0],["2016-10-19",103.4188,103.4816,102.6283,102.7001,681000.0],["2016-10-20",102.79,103.1852,102.233,102.8978,613400.0],["2016-10-21",102.4037,102.6103,101.4426,102.1432,832300.0],["2016-10-24",102.763,103.4816,102.5923,103.0594,674300.0],["2016-10-25",103.0954,103.1403,101.5773,101.6761,1023600.0],["2016-10-26",100.8407,101.0293,98.6669,98.7118,2098700.0],["2016-10-27",99.2597,99.3675,98.1908,98.5591,1751600.0],["2016-10-28",100.176,105.9609,99.3496,102.6462,3264800.0],["2016-10-31",102.0444,103.832,100.0233,103.6164,2301300.0],["2016-11-01",104.1913,104.7662,102.5205,103.1134,1806700.0],["2016-11-02",103.2391,104.883,102.8618,103.7511,1489700.0],["2016-11-03",104.0565,104.5146,103.6613,103.8858,1456600.0],["2016-11-04",104.2003,105.5477,104.0026,105.2333,1758800.0],["2016-11-07",106.5358,108.1527,106.4639,107.5059,1497200.0],["2016-11-08",107.4431,109.4462,106.9041,108.5569,1531600.0],["2016-11-09",107.5958,109.2486,101.7749,104.4158,3632400.0],["2016-11-10",105.3501,105.3501,100.7599,102.4307,4375000.0],["2016-11-11",101.8378,102.3857,98.8825,99.134,2504200.0],["2016-11-14",99.107,99.5202,95.6487,95.8283,3684200.0],["2016-11-15",96.4301,99.4394,96.2325,98.577,2744100.0],["2016-11-16",98.5861,98.8645,97.3554,98.2627,1096400.0],["2016-11-17",98.1998,100.0053,97.5171,99.3945,1918300.0],["2016-11-18",99.3226,100.167,98.9992,100.1041,1501500.0],["2016-11-21",100.0951,101.1102,99.7448,100.1311,1186600.0],["2016-11-22",98.9004,99.7538,97.2745,99.4394,2946000.0],["2016-11-23",98.9723,100.4724,98.8106,100.3826,1421400.0],["2016-11-25",101.0114,101.5953,100.5083,101.3617,559300.0],["2016-11-28",101.0563,101.9186,101.0563,101.4605,1323900.0],["2016-11-29",102.5654,105.916,102.1701,103.6703,1873900.0],["2016-11-30",103.4188,103.7961,102.0983,102.0983,1844300.0],["2016-12-01",101.8288,102.4666,99.628,100.3826,1323000.0],["2016-12-02",100.7868,101.6043,100.4634,100.679,1210300.0],["2016-12-05",101.1192,101.227,100.2209,100.6162,1324700.0],["2016-12-06",101.1731,101.6581,100.1311,101.1371,1236800.0],["2016-12-07",100.7779,102.1432,99.9065,102.1073,1352000.0],["2016-12-08",101.7569,103.9308,101.5054,103.7601,1405300.0],["2016-12-09",103.9757,104.9548,103.9757,104.6494,1040700.0],["2016-12-12",104.5775,106.1585,104.5775,105.6196,1181000.0],["2016-12-13",105.7632,106.5268,105.0985,105.6644,997000.0],["2016-12-14",105.9699,106.3382,104.4428,104.856,1914300.0],["2016-12-15",105.9968,106.913,104.9099,106.7334,1657000.0],["2016-12-16",107.1017,107.2185,106.2573,106.6705,2196800.0],["2016-12-19",106.6885,107.0388,106.3561,106.7244,871800.0],["2016-12-20",106.8861,107.7395,106.6436,107.3532,1028700.0],["2016-12-21",107.2634,107.7305,106.7693,107.2544,877400.0],["2016-12-22",107.2095,108.4761,106.9939,108.2246,1190300.0],["2016-12-23",108.0628,108.7815,107.973,108.476,523300.0],["2016-12-27",108.7456,109.1408,108.3952,108.5569,443600.0],["2016-12-28",108.4082,109.0662,108.0386,108.0656,961400.0],["2016-12-29",108.4532,109.1564,108.1828,108.6425,674700.0],["2016-12-30",108.7688,108.9491,107.5879,108.0025,988100.0],["2017-01-03",108.0025,108.0476,106.2447,107.66,1831500.0],["2017-01-04",107.8493,108.7597,107.5969,108.2639,1504800.0],["2017-01-05",108.2639,108.5344,106.7315,107.074,1772200.0],["2017-01-06",105.9202,106.7134,105.0187,106.1455,2464200.0],["2017-01-09",106.2627,107.8583,106.0464,107.2904,1355700.0],["2017-01-10",107.7772,110.6257,107.3174,109.8866,2310300.0],["2017-01-11",109.8866,114.6913,109.8866,111.4731,3140900.0],["2017-01-12",110.752,111.2117,109.8325,111.1125,1417300.0],["2017-01-13",111.0765,111.7796,110.5176,110.806,1665100.0],["2017-01-17",110.0849,110.8691,109.6882,110.4725,1923900.0],["2017-01-18",110.815,110.9593,110.1119,110.3373,1195400.0],["2017-01-19",109.9767,110.5356,109.4268,110.0939,1016100.0],["2017-01-20",110.4454,110.9502,109.4809,109.7513,1196600.0],["2017-01-23",109.5801,110.2381,108.931,109.4448,1391700.0],["2017-01-24",109.535,110.3012,108.7507,109.526,1546500.0],["2017-01-25",110.1389,112.636,109.1203,109.1744,2562300.0],["2017-01-26",109.1744,109.1744,107.4256,108.922,1891600.0],["2017-01-27",109.1023,111.4821,108.8319,111.1396,1497600.0],["2017-01-30",111.1215,111.1215,109.9226,110.4364,1249300.0],["2017-01-31",110.0939,111.41,109.9767,111.3559,1148500.0],["2017-02-01",111.2658,111.6173,110.3553,110.9863,1586900.0],["2017-02-02",110.77,111.3018,110.2471,111.2297,1330900.0],["2017-02-03",111.5272,112.005,110.6798,111.2027,986000.0],["2017-02-06",110.9503,111.1396,109.8505,110.2742,1171300.0],["2017-02-07",110.3012,110.7339,110.1209,110.4364,1726400.0],["2017-02-08",110.2832,110.8331,109.9857,110.3463,689500.0],["2017-02-09",110.3463,111.401,110.2291,111.1666,1492700.0],["2017-02-10",111.1306,111.5182,110.6798,111.1576,841600.0],["2017-02-13",111.2748,112.4647,111.1846,112.0771,1121200.0],["2017-02-14",112.1672,113.1408,111.6354,112.9154,1125200.0],["2017-02-15",112.4106,113.5644,112.3295,113.3661,1039000.0],["2017-02-16",113.2129,113.3752,112.5819,113.3571,887600.0],["2017-02-17",113.267,113.916,112.7892,113.889,863100.0],["2017-02-21",113.5915,115.1961,113.5825,114.6282,1358200.0],["2017-02-22",114.529,115.3493,114.3397,114.7453,806000.0],["2017-02-23",114.9347,116.0344,114.4929,115.9893,1082800.0],["2017-02-24",115.8902,116.5573,115.6468,116.5302,770700.0],["2017-02-27",116.2868,116.8818,115.755,115.9082,1005600.0],["2017-02-28",116.0524,116.4671,114.6552,115.8902,1196800.0],["2017-03-01",116.6023,118.4142,116.0885,118.1348,1272000.0],["2017-03-02",118.0357,118.3692,117.0531,117.9004,940400.0],["2017-03-03",117.648,117.9545,116.8727,117.3685,1128100.0],["2017-03-06",116.7736,117.3325,116.4581,116.9088,1373300.0],["2017-03-07",116.6023,117.017,116.0975,116.413,1724900.0],["2017-03-08",116.7736,117.0711,116.2418,116.5933,647300.0],["2017-03-09",116.44,117.3235,116.3138,117.017,1023300.0],["2017-03-10",117.4587,117.8103,116.5483,117.1883,1642300.0],["2017-03-13",117.3776,118.5044,116.8187,118.4323,1334300.0],["2017-03-14",117.9275,118.4052,117.621,118.0627,1487200.0],["2017-03-15",118.3692,119.8836,118.0897,119.7394,1110700.0],["2017-03-16",119.5501,119.5501,117.648,118.5405,1675100.0],["2017-03-17",118.5945,119.9107,118.0897,119.5861,2050700.0],["2017-03-20",119.5501,119.8115,119.1174,119.5231,714900.0],["2017-03-21",119.6943,120.4245,118.4593,119.3337,966900.0],["2017-03-22",119.6312,120.109,118.6396,119.3968,789700.0],["2017-03-23",119.3337,119.6853,118.3421,118.6216,1247900.0],["2017-03-24",118.8379,120.0368,118.5765,119.4509,1237000.0],["2017-03-27",118.9912,119.5501,118.7478,119.4329,698200.0],["2017-03-28",119.1895,119.7935,118.4864,119.6222,750900.0],["2017-03-29",119.3012,119.5906,118.5958,119.2831,1359000.0],["2017-03-30",119.1022,119.8347,118.9304,119.3283,607600.0],["2017-03-31",118.9575,119.5544,118.8942,119.057,753500.0],["2017-04-03",119.057,119.7533,118.0984,119.3102,998400.0],["2017-04-04",119.3012,119.4911,118.1346,118.8399,710900.0],["2017-04-05",118.6591,119.6086,118.4149,118.6319,669400.0],["2017-04-06",118.7404,118.7404,117.7999,118.3244,752300.0],["2017-04-07",118.3696,118.7676,118.0441,118.3244,867900.0],["2017-04-10",118.1707,118.7676,118.0622,118.225,761200.0],["2017-04-11",117.9718,118.6319,117.5105,118.0984,774500.0],["2017-04-12",117.9627,118.3335,117.402,117.9356,998500.0],["2017-04-13",117.7276,118.1617,117.4201,117.5015,758700.0],["2017-04-17",117.809,118.65,117.7366,118.442,1606600.0],["2017-04-18",118.0622,118.6139,117.6191,118.3878,792800.0],["2017-04-19",118.9756,119.6177,118.4601,119.2108,1018500.0],["2017-04-20",119.2017,120.305,118.65,120.0608,972800.0],["2017-04-21",119.9161,120.6667,119.6176,120.2236,943100.0],["2017-04-24",121.146,121.8966,120.938,121.5891,1300300.0],["2017-04-25",122.0232,123.027,121.5982,122.6201,1481700.0],["2017-04-26",121.77,123.3617,119.0751,123.1627,2316800.0],["2017-04-27",123.3255,123.5335,122.3216,122.4211,995300.0],["2017-04-28",122.177,123.4159,122.177,123.3255,1533400.0],["2017-05-01",123.3797,123.633,122.4573,122.7829,851700.0],["2017-05-02",123.009,123.7053,122.5387,123.1446,1271200.0],["2017-05-03",122.9909,123.2351,122.1046,122.7286,734000.0],["2017-05-04",122.6653,122.6744,121.8966,122.0684,1038400.0],["2017-05-05",122.4754,122.9909,121.8785,122.9547,710600.0],["2017-05-08",122.8009,122.9908,121.7248,121.9509,747600.0],["2017-05-09",121.9147,122.5025,121.6344,121.969,926300.0],["2017-05-10",121.7158,121.7791,120.7391,121.2184,1653300.0],["2017-05-11",121.0827,122.1589,120.5763,121.9418,822800.0],["2017-05-12",121.7519,122.186,121.4806,121.9237,654800.0],["2017-05-15",121.9147,123.1356,121.3359,123.018,772500.0],["2017-05-16",122.8281,123.6149,121.5077,121.8785,1108600.0],["2017-05-17",121.8785,122.0775,120.7119,120.7662,937000.0],["2017-05-18",120.7662,122.6563,119.7714,121.9418,981400.0],["2017-05-19",122.177,123.7415,121.8967,123.7234,1339700.0],["2017-05-22",123.7325,125.8939,123.7325,125.3784,1475000.0],["2017-05-23",125.4326,126.8795,125.3783,126.5178,1446600.0],["2017-05-24",126.5721,126.9158,126.4546,126.5993,1121400.0],["2017-05-25",126.8433,127.7025,126.4002,127.3769,1201800.0],["2017-05-26",127.4854,128.0461,126.97,127.7568,827500.0],["2017-05-30",127.5036,128.4622,127.377,128.3989,779100.0],["2017-05-31",128.9234,129.5022,128.3898,129.2851,1764900.0],["2017-06-01",129.1405,130.8587,128.8149,130.8587,971600.0],["2017-06-02",131.3651,131.6907,130.2709,130.6597,1469600.0],["2017-06-05",130.8586,130.94,130.0176,130.4246,1098900.0],["2017-06-06",129.9996,130.8225,129.9996,130.2709,777800.0],["2017-06-07",130.7682,131.139,129.8006,130.6236,685500.0],["2017-06-08",130.6235,130.7863,127.9919,128.8058,1683700.0],["2017-06-09",128.9596,129.3213,127.7116,128.2994,1194600.0],["2017-06-12",128.0372,128.1999,125.722,127.169,1657200.0],["2017-06-13",127.5669,128.2452,126.4998,127.6754,1002200.0],["2017-06-14",128.1909,129.0138,127.7115,128.3175,1143800.0],["2017-06-15",127.5849,127.9376,126.3912,127.7206,1037400.0],["2017-06-16",127.9648,128.7425,127.3588,128.634,1583300.0],["2017-06-19",129.0048,129.475,127.395,127.8562,1307200.0],["2017-06-20",127.9106,128.7064,127.3499,127.4946,1053600.0],["2017-06-21",127.9195,128.3898,126.979,127.3317,1458200.0],["2017-06-22",127.0152,127.8743,126.9157,127.7116,1252900.0],["2017-06-23",127.6844,128.4079,127.2232,127.6211,1161200.0],["2017-06-26",127.6663,128.1637,126.4274,126.5268,702500.0],["2017-06-27",126.5269,127.0966,125.921,126.2375,804500.0],["2017-06-28",126.9495,127.1672,126.5232,126.8134,700900.0],["2017-06-29",126.9949,127.1854,124.9721,125.9155,1270600.0],["2017-06-30",126.0606,126.7318,125.8882,125.8882,1081900.0],["2017-07-03",126.2964,126.4778,125.2623,125.3802,487600.0],["2017-07-05",125.6886,126.9767,125.353,126.759,1040900.0],["2017-07-06",126.2239,126.5051,125.1807,126.3327,1182400.0],["2017-07-07",126.7953,128.0925,126.4144,128.0109,1239800.0],["2017-07-10",127.775,128.1016,127.3849,127.5029,831100.0],["2017-07-11",127.5482,127.9564,127.2307,127.4484,1006900.0],["2017-07-12",127.9292,131.6212,127.7932,130.9499,1884800.0],["2017-07-13",130.9499,131.0134,129.6346,129.8976,1132500.0],["2017-07-14",129.9793,132.4285,129.9793,131.8933,901800.0],["2017-07-17",131.9386,132.238,131.0224,131.3581,702800.0],["2017-07-18",131.1676,132.0475,130.6233,131.866,922500.0],["2017-07-19",132.0203,132.8457,131.8751,132.6371,733300.0],["2017-07-20",132.7641,134.0522,132.7459,133.7075,1011700.0],["2017-07-21",133.7347,134.3878,132.3559,132.6099,1158600.0],["2017-07-24",132.6643,133.3719,131.8026,133.1995,869500.0],["2017-07-25",133.7891,133.7891,132.0203,132.492,963000.0],["2017-07-26",132.4738,132.6553,131.3944,132.2108,1107800.0],["2017-07-27",132.238,132.4285,129.689,130.6687,1465700.0],["2017-07-28",131.3944,134.1701,131.3944,134.0703,1927100.0],["2017-07-31",134.1701,134.1701,132.9637,133.4354,1452500.0],["2017-08-01",133.8708,135.0137,133.2177,134.1338,1179900.0],["2017-08-02",133.9706,134.161,131.2402,131.6574,1239100.0],["2017-08-03",131.095,132.8185,130.8864,132.7732,761100.0],["2017-08-04",133.4263,133.4263,132.3378,132.9183,638400.0],["2017-08-07",132.9728,133.127,132.5283,133.0998,674900.0],["2017-08-08",132.873,133.0997,132.3106,132.5646,645100.0],["2017-08-09",132.6644,132.6644,131.4216,131.6937,1081000.0],["2017-08-10",131.3671,131.603,130.451,130.5417,768200.0],["2017-08-11",131.095,131.3399,130.2061,130.7866,846900.0],["2017-08-14",131.5123,132.6915,131.2674,132.4376,1104500.0],["2017-08-15",132.7006,134.0976,132.6371,133.7438,1429500.0],["2017-08-16",134.1248,134.2881,133.4989,133.7166,876000.0],["2017-08-17",133.6621,133.7347,131.8298,131.857,733300.0],["2017-08-18",131.4579,131.9296,130.6959,130.8864,1673300.0],["2017-08-21",130.8501,131.7754,130.4691,131.6484,1099700.0],["2017-08-22",131.73,133.0635,131.4942,131.9931,1491800.0],["2017-08-23",127.902,128.2921,124.9086,125.5073,4313100.0],["2017-08-24",125.6343,126.0787,125.3077,125.8792,1340000.0],["2017-08-25",126.9405,127.3033,126.3962,126.8861,1397200.0],["2017-08-28",127.5391,127.5391,126.1785,126.6048,1190700.0],["2017-08-29",126.0878,126.6049,125.861,126.4597,785300.0],["2017-08-30",126.2692,126.7772,125.6887,126.3871,789600.0],["2017-08-31",126.3871,128.4372,126.3871,128.2376,1305900.0],["2017-09-01",128.3918,128.6186,127.1763,127.9837,932300.0],["2017-09-05",127.4213,129.045,127.4031,128.4554,1643600.0],["2017-09-06",128.7184,128.7275,126.5504,128.0109,1108700.0],["2017-09-07",128.2013,129.3171,127.902,129.0087,746800.0],["2017-09-08",129.0178,129.7797,129.0087,129.2627,863000.0],["2017-09-11",129.9067,130.3421,129.1992,130.3421,1043700.0],["2017-09-12",130.3421,130.46,129.4804,130.197,802200.0],["2017-09-13",130.1698,130.7685,129.4623,129.7435,1423600.0],["2017-09-14",129.5257,131.467,129.4985,131.0678,1570400.0],["2017-09-15",131.2765,131.5667,129.9974,130.5145,3154000.0],["2017-09-18",130.7594,131.3762,130.4147,131.1041,810700.0],["2017-09-19",131.4851,131.4851,129.6255,129.7525,818200.0],["2017-09-20",130.1335,130.3603,128.537,129.4532,655500.0],["2017-09-21",129.0813,129.3897,127.5755,127.6027,848000.0],["2017-09-22",127.9111,128.0743,127.2398,127.8022,713900.0],["2017-09-25",127.8022,128.2014,126.0334,127.1219,917200.0],["2017-09-26",127.7115,128.3737,127.2489,127.9746,856600.0],["2017-09-27",128.1742,128.3556,126.7591,127.8748,757400.0],["2017-09-28",128.1341,128.2888,126.9331,127.5791,686100.0],["2017-09-29",127.752,129.2715,127.57,129.2169,1204200.0],["2017-10-02",129.5807,130.6634,128.9074,130.5724,1056300.0],["2017-10-03",130.8363,131.4459,130.4997,130.6817,1105100.0],["2017-10-04",130.9091,133.2202,130.8909,132.8107,1177500.0],["2017-10-05",132.8017,134.9762,132.3831,134.9398,1686200.0],["2017-10-06",134.8033,135.7769,134.585,135.5676,1129000.0],["2017-10-09",135.2582,135.6222,132.4013,132.7743,1472600.0],["2017-10-10",132.5924,133.3384,130.6089,131.6461,1714900.0],["2017-10-11",132.374,133.3839,131.8463,133.2111,1394500.0],["2017-10-12",132.9745,133.6205,132.6379,133.3475,823500.0],["2017-10-13",133.2566,133.5477,132.929,133.4658,667200.0],["2017-10-16",133.2566,134.2756,133.0746,134.0118,950500.0],["2017-10-17",133.7479,135.5403,133.4294,135.3765,1249000.0],["2017-10-18",135.5676,136.4774,135.0763,135.2401,866700.0],["2017-10-19",135.4038,135.8678,134.7032,135.8587,869000.0],["2017-10-20",136.4683,136.9415,135.4675,136.9233,1274400.0],["2017-10-23",136.5775,138.188,136.2227,136.4046,798100.0],["2017-10-24",136.1408,136.341,135.0399,136.1954,738100.0],["2017-10-25",135.8587,136.9869,135.5858,136.6412,1100000.0],["2017-10-26",136.6685,137.0961,135.3674,135.4038,1226100.0],["2017-10-27",141.0267,146.1401,140.6082,145.3394,3209900.0],["2017-10-30",145.1119,145.2756,139.9712,141.3633,2583500.0],["2017-10-31",141.1905,142.437,140.69,140.9084,1339400.0],["2017-11-01",141.0995,141.2451,139.6892,140.5081,1284600.0],["2017-11-02",140.5081,141.6454,140.3443,141.0449,1348100.0],["2017-11-03",140.8265,142.1367,140.4807,142.1003,1165600.0],["2017-11-06",142.1822,142.6098,141.4452,141.6181,787500.0],["2017-11-07",142.1913,142.3277,141.6272,142.1367,1114600.0],["2017-11-08",141.9547,142.6553,141.5999,142.3551,710200.0],["2017-11-09",142.1003,142.91,141.5907,142.5006,728400.0],["2017-11-10",141.9365,141.9365,138.5246,140.5536,1267300.0],["2017-11-13",140.1168,142.0456,140.0258,141.709,910500.0],["2017-11-14",141.2814,142.437,140.2806,141.891,1011800.0],["2017-11-15",141.6544,142.7007,140.7264,140.8447,701200.0],["2017-11-16",142.5097,143.3649,141.9547,142.3732,1281600.0],["2017-11-17",141.6545,142.4733,141.1904,141.3906,937000.0],["2017-11-20",141.4361,141.4816,140.6172,140.7992,889800.0],["2017-11-21",141.7181,142.0366,141.2268,141.6908,998000.0],["2017-11-22",141.5999,141.8273,140.2351,140.8356,874400.0],["2017-11-24",140.8902,141.1631,139.762,140.7264,581100.0],["2017-11-27",140.9721,141.2269,140.4353,141.1359,1076800.0],["2017-11-28",141.6908,141.8637,140.4625,141.7363,979500.0],["2017-11-29",141.8182,141.8273,139.7711,140.2078,1284800.0],["2017-11-30",140.5354,142.7463,139.853,141.9365,3337700.0],["2017-12-01",141.982,142.3642,139.6346,141.8182,1263900.0],["2017-12-04",142.0821,142.3642,138.4336,138.6247,1351000.0],["2017-12-05",138.6975,139.9804,138.1607,138.3245,982400.0],["2017-12-06",138.4063,138.6702,137.5056,138.0788,1090500.0],["2017-12-07",138.4973,139.6346,136.6958,137.5238,1145400.0],["2017-12-08",138.006,138.7066,137.5511,138.2334,688000.0],["2017-12-11",138.1243,138.9613,137.9878,138.9431,826200.0],["2017-12-12",139.2343,140.408,138.743,139.8166,1078000.0],["2017-12-13",139.9076,140.2988,139.1706,139.4891,1358800.0],["2017-12-14",139.3981,139.7984,137.5874,137.6966,1406700.0],["2017-12-15",138.8521,140.6172,138.3153,140.3443,2103800.0],["2017-12-18",140.9721,141.9365,140.8083,141.4725,1003600.0],["2017-12-19",141.7545,142.4187,141.1358,141.2632,853900.0],["2017-12-20",141.5635,142.2367,140.408,140.8265,1208500.0],["2017-12-21",141.2632,141.3997,139.7711,140.2078,890100.0],["2017-12-22",140.2351,140.5263,139.6619,140.2442,581300.0],["2017-12-26",140.3261,141.154,140.2533,140.3079,347500.0],["2017-12-27",140.6991,141.8092,140.2624,141.5908,905400.0],["2017-12-28",141.7551,142.5947,141.4357,142.0197,655700.0],["2017-12-29",142.4851,142.6037,141.3078,141.3078,785700.0],["2018-01-02",142.9596,144.5567,142.047,144.1004,1060800.0],["2018-01-03",144.0822,146.309,143.6533,144.9127,1398700.0],["2018-01-04",145.3142,145.8527,144.6297,144.867,861700.0],["2018-01-05",145.5058,147.2215,145.1134,146.9842,962700.0],["2018-01-08",146.6375,149.4301,146.4276,148.992,1240300.0],["2018-01-09",149.2475,149.8498,145.3416,146.7287,1817400.0],["2018-01-10",146.3819,146.8382,143.927,145.5971,1255000.0],["2018-01-11",145.6245,146.2542,144.0548,144.7392,1129600.0],["2018-01-12",145.1043,147.614,144.2191,144.4016,1139000.0],["2018-01-16",145.4328,146.8382,144.9674,145.5332,1369600.0],["2018-01-17",146.0169,146.4367,145.1499,146.2633,1299700.0],["2018-01-18",146.0991,146.7653,145.9622,146.2725,1364200.0],["2018-01-19",146.9477,147.6961,146.2907,147.185,1196700.0],["2018-01-22",147.2033,148.4444,146.5919,148.3167,1354700.0],["2018-01-23",148.3714,149.3479,147.6048,147.7874,1103500.0],["2018-01-24",148.6087,150.5617,148.4171,150.1145,1332300.0],["2018-01-25",150.726,151.2279,149.8773,151.0819,1009500.0],["2018-01-26",151.1731,154.2395,150.8446,154.1482,1310200.0],["2018-01-29",154.0296,155.143,153.5916,154.0022,1558100.0],["2018-01-30",152.8432,153.9018,151.7754,153.7284,2171800.0],["2018-01-31",153.4182,153.4182,149.1654,150.0142,2846500.0],["2018-02-01",149.5305,150.8264,149.0194,150.3792,1495500.0],["2018-02-02",149.4939,150.1601,147.8786,148.0703,1240900.0],["2018-02-05",147.3402,148.4536,138.7252,140.9064,2576000.0],["2018-02-06",137.5388,141.8463,137.192,140.669,2754400.0],["2018-02-07",140.1763,143.0601,139.8751,140.2401,1607900.0],["2018-02-08",140.2401,140.8698,134.9926,135.0747,1654200.0],["2018-02-09",136.2246,139.1541,133.9705,138.0042,1550100.0],["2018-02-12",139.1724,141.244,138.7343,140.231,1568600.0],["2018-02-13",139.2728,141.463,138.9899,141.0523,950000.0],["2018-02-14",140.2675,143.0784,139.9299,142.5856,1792200.0],["2018-02-15",143.6532,144.7301,142.4851,144.6845,1161000.0],["2018-02-16",144.4016,147.2124,144.356,145.8983,1064600.0],["2018-02-20",145.2321,145.9439,143.9818,144.867,1118900.0],["2018-02-21",144.9126,146.6649,143.9818,144.0822,1428600.0],["2018-02-22",144.9583,146.5006,144.356,145.0678,811500.0],["2018-02-23",145.6884,147.614,145.0039,147.5683,983100.0],["2018-02-26",148.8916,151.4743,148.7091,151.2826,1788900.0],["2018-02-27",151.5747,152.1861,149.7769,149.7769,1196700.0],["2018-02-28",150.7351,151.3739,147.9334,147.9882,1358000.0],["2018-03-01",147.6779,147.9243,144.3834,145.369,1352400.0],["2018-03-02",144.4655,147.1394,144.4655,146.747,1108100.0],["2018-03-05",146.0169,148.9464,145.9074,148.3349,903000.0],["2018-03-06",148.9829,149.1289,147.6049,148.5084,878500.0],["2018-03-07",147.1486,149.3479,147.0299,148.7456,1096500.0],["2018-03-08",149.1563,150.2332,148.4445,149.0742,1250800.0],["2018-03-09",149.9959,152.971,149.5213,151.8667,1684000.0],["2018-03-12",151.7755,153.6919,151.3283,153.2174,1580000.0],["2018-03-13",154.1573,154.1573,152.0949,152.5055,1295600.0],["2018-03-14",153.0896,153.6645,151.3465,151.8393,736700.0],["2018-03-15",152.2591,152.4325,151.3374,151.9032,898400.0],["2018-03-16",151.9854,153.5916,151.4196,152.8706,2045100.0],["2018-03-19",152.6242,153.0896,150.2514,151.5199,1160600.0],["2018-03-20",152.0036,152.7428,150.9176,151.958,856700.0],["2018-03-21",152.2409,152.3778,150.1784,150.3335,907300.0],["2018-03-22",149.3023,149.7038,146.5006,146.7561,980200.0],["2018-03-23",146.4641,147.1576,143.6806,143.7993,1227400.0],["2018-03-26",145.7796,146.382,144.2008,146.382,1336100.0],["2018-03-27",146.8838,147.833,143.8084,144.6845,961800.0],["2018-03-28",145.0324,146.0026,143.9981,144.593,822100.0],["2018-03-29",145.4808,148.6112,144.8767,147.2932,1583900.0],["2018-04-02",147.2932,147.6959,141.426,143.0186,1239400.0],["2018-04-03",143.2841,145.7097,141.9843,145.6181,1449900.0],["2018-04-04",143.2474,145.9018,142.9362,145.3801,1022000.0],["2018-04-05",146.4602,147.4122,145.2886,146.5152,773500.0],["2018-04-06",145.7097,146.3413,140.7395,142.0301,929500.0],["2018-04-09",143.1925,145.609,142.4145,143.7509,1134900.0],["2018-04-10",145.133,147.5037,144.8401,146.7989,1222800.0],["2018-04-11",145.2886,146.3138,144.0712,144.4832,942600.0],["2018-04-12",145.6456,146.3046,144.6754,145.133,1043100.0],["2018-04-13",146.2955,146.5243,144.0347,144.9408,818900.0],["2018-04-16",146.7257,148.8584,146.085,148.3366,1097700.0],["2018-04-17",149.1329,150.2496,147.2931,149.792,1091200.0],["2018-04-18",150.0117,151.3206,149.3709,150.7622,1425400.0],["2018-04-19",150.2954,150.7165,148.7119,149.7005,1197000.0],["2018-04-20",149.9659,151.2108,149.5266,150.3412,2041700.0],["2018-04-23",150.8629,153.5722,150.7256,152.6569,1715200.0],["2018-04-24",152.9498,153.4716,149.5631,150.7622,1279400.0],["2018-04-25",150.1032,151.6501,148.8218,151.3755,1004600.0],["2018-04-26",151.9064,154.1032,150.8263,153.8743,1254100.0],["2018-04-27",155.8056,156.8399,152.4006,156.2175,1830400.0],["2018-04-30",157.0962,158.3411,155.0734,155.0734,2067300.0],["2018-05-01",154.9819,155.5768,153.3251,154.634,1712700.0],["2018-05-02",154.0116,154.5059,152.4098,152.8858,1346700.0],["2018-05-03",152.4739,153.2153,150.03,152.6844,1176800.0],["2018-05-04",151.8423,154.1032,150.3778,153.7737,904100.0],["2018-05-07",154.0482,154.9819,152.8492,153.2977,1338200.0],["2018-05-08",152.8309,153.1787,151.4487,152.5105,1202800.0],["2018-05-09",153.0048,153.8285,151.0368,153.2153,989800.0],["2018-05-10",153.5265,155.0459,152.9041,154.6615,657000.0],["2018-05-11",154.5059,155.5036,154.4326,155.1283,611500.0],["2018-05-14",155.165,155.4579,154.0208,154.8263,1359100.0],["2018-05-15",153.7004,154.4235,153.1146,153.975,1103800.0],["2018-05-16",154.2313,158.1031,153.7004,157.2152,1576900.0],["2018-05-17",156.9132,157.4258,155.7782,156.7576,759300.0],["2018-05-18",156.5013,158.7804,156.5013,158.1763,1043300.0],["2018-05-21",159.1283,159.6683,157.9292,159.0276,731500.0],["2018-05-22",159.1374,159.357,158.1305,158.2587,671900.0],["2018-05-23",157.7553,160.6569,157.7095,160.5653,950300.0],["2018-05-24",160.2083,161.7918,159.5035,160.2175,1030900.0],["2018-05-25",160.0069,160.6477,158.7072,159.0642,943900.0],["2018-05-29",157.9932,159.0001,156.7393,157.7461,1056300.0],["2018-05-30",158.4509,161.0871,158.4052,160.245,734400.0],["2018-05-31",160.6385,161.1786,159.1923,159.2839,978800.0],["2018-06-01",160.3548,161.0413,159.293,160.6019,714200.0],["2018-06-04",160.849,162.0115,159.5493,161.4348,827200.0],["2018-06-05",162.4051,162.6522,161.1145,162.2129,1106700.0],["2018-06-06",162.4051,164.611,161.444,164.5561,922100.0],["2018-06-07",164.611,164.611,161.9017,163.0641,833700.0],["2018-06-08",163.1099,163.9794,162.2037,163.7964,962000.0],["2018-06-11",163.8147,164.3913,154.7805,155.4029,4439200.0],["2018-06-12",155.0459,155.0459,148.5472,148.776,7037500.0],["2018-06-13",158.5608,158.634,151.943,152.4922,6769400.0],["2018-06-14",154.0482,155.2381,153.316,154.4601,2150500.0],["2018-06-15",154.9086,155.5585,153.5357,154.1215,3369500.0],["2018-06-18",153.0597,156.2542,152.8309,155.8331,1856500.0],["2018-06-19",154.7805,155.7141,154.1947,155.3571,1477100.0],["2018-06-20",155.8422,156.5836,155.1191,155.1832,1498700.0],["2018-06-21",155.3205,155.7507,153.8835,155.4304,1471500.0],["2018-06-22",155.9796,158.9726,155.6043,157.4349,1596300.0],["2018-06-25",156.6935,157.1328,154.3686,155.8605,1223500.0],["2018-06-26",155.9338,158.1123,155.6501,157.6638,1213600.0],["2018-06-27",157.1786,158.2496,154.6707,154.8354,1589100.0],["2018-06-28",154.7344,155.5972,153.789,155.0924,1430300.0],["2018-06-29",155.7992,157.02,154.918,154.9915,1037800.0],["2018-07-02",153.7982,156.0745,152.9997,156.0011,1078600.0],["2018-07-03",156.0011,156.7262,155.331,155.845,436900.0],["2018-07-05",156.974,157.5523,155.6064,157.2586,750900.0],["2018-07-06",157.7634,159.3972,156.9373,158.8924,855000.0],["2018-07-09",159.1861,160.1866,158.3141,159.3513,556400.0],["2018-07-10",159.8745,160.5078,159.5257,160.0581,656500.0],["2018-07-11",159.2687,160.2875,158.617,159.1769,634800.0],["2018-07-12",159.9663,160.361,158.8465,160.0122,620200.0],["2018-07-13",160.1866,160.3151,159.4064,159.9846,536700.0],["2018-07-16",159.8745,159.9296,158.6813,159.1769,792300.0],["2018-07-17",159.3972,162.1233,159.2137,161.646,944000.0],["2018-07-18",161.6276,162.8025,159.3422,159.4707,933000.0],["2018-07-19",158.9934,159.4431,158.0847,158.6629,1023400.0],["2018-07-20",158.2591,160.8474,158.2591,159.9846,889500.0],["2018-07-23",159.5349,160.517,158.617,160.3334,950000.0],["2018-07-24",160.9943,161.4165,158.6629,158.718,1287000.0],["2018-07-25",154.661,156.717,152.4306,156.0194,2778600.0],["2018-07-26",156.2581,157.8185,155.12,157.3137,1562700.0],["2018-07-27",157.3779,157.8368,153.6605,155.1566,1176600.0],["2018-07-30",154.8813,154.8905,151.1455,151.4393,1802100.0],["2018-07-31",152.2195,152.7977,149.7596,149.8422,2549800.0],["2018-08-01",149.9615,151.935,149.9615,151.4485,1980500.0],["2018-08-02",151.0446,152.9262,150.8335,152.7794,1413500.0],["2018-08-03",153.3026,153.3026,151.1823,151.7238,1068000.0],["2018-08-06",151.6412,152.6876,150.806,152.4857,1232400.0],["2018-08-07",152.4856,152.917,150.9344,151.6137,1127200.0],["2018-08-08",151.9074,152.8895,151.1456,152.5132,899900.0],["2018-08-09",152.9079,154.3673,152.504,153.2934,805400.0],["2018-08-10",152.7518,153.4127,151.7972,152.2562,764300.0],["2018-08-13",152.4122,153.8533,152.2287,152.4673,759800.0],["2018-08-14",152.4489,153.5687,151.834,152.5591,973100.0],["2018-08-15",152.2103,153.3117,151.219,153.0823,677200.0],["2018-08-16",154.2021,155.8084,154.0644,154.8354,1160200.0],["2018-08-17",154.7528,156.2306,153.8625,156.0194,1315500.0],["2018-08-20",156.3223,156.616,154.7803,155.0281,950300.0],["2018-08-21",155.432,155.7625,154.248,154.4774,823100.0],["2018-08-22",153.9818,155.8451,153.9176,155.6248,766000.0],["2018-08-23",155.79,156.1755,154.9914,155.4871,668400.0],["2018-08-24",155.4871,156.2948,155.3678,156.0194,616800.0],["2018-08-27",156.6712,156.9098,155.5605,156.4784,836300.0],["2018-08-28",156.7353,157.1208,155.5788,155.9368,732800.0],["2018-08-29",156.2672,157.8368,155.8817,157.2035,774200.0],["2018-08-30",156.5518,156.7262,154.7528,155.1383,1276000.0],["2018-08-31",154.6427,155.79,153.6055,155.5146,1408400.0],["2018-09-04",155.5789,155.9644,154.4499,154.7528,755000.0],["2018-09-05",154.0369,154.6426,152.4306,154.2388,868900.0],["2018-09-06",154.2388,157.5799,153.578,157.1852,1290300.0],["2018-09-07",156.5151,156.7537,155.5788,155.8083,1144500.0],["2018-09-10",156.4233,157.6808,156.203,156.3958,1070800.0],["2018-09-11",156.2397,158.4701,155.79,157.6532,1180300.0],["2018-09-12",157.4972,159.2412,157.0383,159.0576,1087300.0],["2018-09-13",158.1306,159.5074,157.6992,158.8557,2388600.0],["2018-09-14",159.2412,159.3605,156.0746,156.4968,1349600.0],["2018-09-17",157.1576,157.1576,155.2668,155.9276,1443500.0],["2018-09-18",155.8083,159.8561,155.3953,159.8011,1485100.0],["2018-09-19",159.6818,159.7185,158.2866,159.2779,1512400.0],["2018-09-20",159.7093,159.8011,158.2866,159.2412,1346900.0],["2018-09-21",159.2596,160.5905,159.2596,160.1683,3222400.0],["2018-09-24",159.6542,162.0682,159.6542,161.6185,1227300.0],["2018-09-25",161.7837,162.2334,161.1136,161.3339,603800.0],["2018-09-26",161.4441,162.5455,160.618,161.3431,1216600.0],["2018-09-27",161.7572,161.7572,160.7541,161.0946,1006900.0],["2018-09-28",161.0578,163.5979,161.0578,163.5242,1368700.0],["2018-10-01",164.0489,164.6471,163.5519,164.417,1293700.0],["2018-10-02",164.3894,164.3894,162.0426,163.2482,1126800.0],["2018-10-03",163.2206,163.5887,160.8369,161.3431,1124500.0],["2018-10-04",160.9198,161.0486,158.7846,159.7418,1226200.0],["2018-10-05",160.1559,160.5976,158.849,160.2203,1161200.0],["2018-10-08",160.2847,162.6592,159.438,161.0578,1483000.0],["2018-10-09",161.113,162.5671,160.2755,162.0518,1020200.0],["2018-10-10",161.9781,162.6223,157.1924,157.5145,2092700.0],["2018-10-11",156.9531,158.0299,153.8608,155.2781,1354200.0],["2018-10-12",157.4317,158.7846,155.4346,157.4133,1161500.0],["2018-10-15",157.0636,157.6986,155.5542,155.9132,790700.0],["2018-10-16",157.5238,161.518,157.4869,161.1499,1359700.0],["2018-10-17",160.432,162.4199,159.7049,162.1898,1108700.0],["2018-10-18",162.3646,162.4383,157.7722,159.3092,1203600.0],["2018-10-19",159.53,159.53,155.1493,155.4806,1707500.0],["2018-10-22",155.7751,156.0328,153.6399,154.3946,1920200.0],["2018-10-23",152.6827,154.3301,150.9893,153.3546,1460500.0],["2018-10-24",153.0969,155.1032,150.0138,150.1979,1841700.0],["2018-10-25",151.3207,153.0601,149.4432,152.103,2080000.0],["2018-10-26",150.9342,150.9342,144.1881,147.6026,3169900.0],["2018-10-29",149.6825,150.9433,146.9859,148.8634,1661700.0],["2018-10-30",149.2683,151.3943,147.3724,149.1303,1356300.0],["2018-10-31",150.5016,151.0078,148.8818,149.296,1597400.0],["2018-11-01",150.1243,154.1185,149.8574,153.2994,1741600.0],["2018-11-02",154.1277,155.0388,150.6304,152.195,1100600.0],["2018-11-05",152.7104,153.8332,152.103,153.0786,974700.0],["2018-11-06",152.6276,153.5755,152.0478,153.4467,990600.0],["2018-11-07",154.6983,156.3181,154.0449,156.2261,1261900.0],["2018-11-08",156.0789,157.7999,155.5451,157.6434,855200.0],["2018-11-09",157.3765,159.4564,156.4745,157.6066,1423400.0],["2018-11-12",157.7262,158.9686,155.4898,156.4653,1254500.0],["2018-11-13",156.5666,157.4225,153.732,154.4499,1173500.0],["2018-11-14",155.0296,155.3425,151.9465,152.7748,1376900.0],["2018-11-15",151.7993,155.2965,149.3604,155.2781,1187300.0],["2018-11-16",154.4958,158.7754,154.4406,158.444,1747800.0],["2018-11-19",158.2783,158.2783,153.0509,154.3577,962400.0],["2018-11-20",153.4282,154.2933,152.0845,152.7288,1474300.0],["2018-11-21",152.7472,153.6584,149.885,151.2471,1294700.0],["2018-11-23",150.7225,152.8392,150.7225,151.6704,570300.0],["2018-11-26",151.919,153.0878,150.7593,152.692,1631700.0],["2018-11-27",152.3514,153.8424,151.4219,153.7596,1001500.0],["2018-11-28",153.8792,158.1771,153.7687,158.0023,1364700.0],["2018-11-29",157.1924,159.0699,156.6586,157.2936,1530900.0],["2018-11-30",157.7078,161.5271,157.5237,161.4811,2590300.0],["2018-12-03",161.656,161.9781,159.0975,160.0362,1880500.0],["2018-12-04",159.9534,161.2787,158.0667,158.5269,1703200.0],["2018-12-06",156.8427,158.7018,153.8332,158.7018,1594900.0],["2018-12-07",158.3152,158.536,154.3301,155.3977,1268400.0],["2018-12-10",155.9407,158.1771,153.7043,157.5789,1106000.0],["2018-12-11",159.0146,160.2939,157.6341,157.9839,1385600.0],["2018-12-12",158.9134,160.9842,158.0667,158.8582,1477000.0],["2018-12-13",159.4564,160.9197,158.5361,159.0883,904700.0],["2018-12-14",158.1956,158.2876,152.7288,153.2902,1463500.0],["2018-12-17",152.3423,152.3423,146.4706,147.3541,2355100.0],["2018-12-18",150.52,150.52,147.078,148.6149,1394000.0],["2018-12-19",148.9187,149.4156,143.5715,145.4122,1276400.0],["2018-12-20",144.6391,145.3294,140.47,141.5376,1778200.0],["2018-12-21",141.5376,144.1697,138.6293,138.7214,2747300.0],["2018-12-24",138.0863,138.5833,133.4018,133.4479,998300.0],["2018-12-26",133.8804,138.8134,133.2178,138.8134,1937900.0],["2018-12-27",137.3869,142.2831,136.2181,142.2831,1623500.0],["2018-12-28",143.1326,144.6286,141.8491,142.948,1245900.0],["2018-12-31",143.4097,145.9399,143.3912,144.7487,1186200.0],["2019-01-02",143.936,145.6444,141.6828,142.6709,1750000.0],["2019-01-03",143.1511,143.8529,140.0206,140.7871,2320100.0],["2019-01-04",142.4308,146.6971,142.4308,145.0349,1785200.0],["2019-01-07",144.7763,147.4543,144.3793,144.9795,1617600.0],["2019-01-08",145.9491,147.2604,144.5547,146.734,1499800.0],["2019-01-09",147.7775,149.4859,147.2234,147.5651,1216200.0],["2019-01-10",146.8356,149.0888,146.0969,148.9872,1015700.0],["2019-01-11",147.8052,148.3223,146.734,147.2788,1116100.0],["2019-01-14",146.1153,147.205,145.4874,145.589,1327200.0],["2019-01-15",145.4597,149.7998,145.3765,149.7259,1700700.0],["2019-01-16",149.4489,151.7575,149.1534,150.8895,1792600.0],["2019-01-17",150.2893,152.2839,150.2708,151.8222,1164200.0],["2019-01-18",153.0596,155.3127,152.2008,154.7217,2022000.0],["2019-01-22",154.0846,154.8787,151.9238,153.1796,2400500.0],["2019-01-23",153.2719,154.5371,151.7575,153.0873,1177000.0],["2019-01-24",153.3643,154.6294,152.7086,154.4908,1209900.0],["2019-01-25",155.2112,155.2481,152.7733,153.0688,1467200.0],["2019-01-28",152.1084,152.5609,149.4951,149.5966,1927300.0],["2019-01-29",149.7167,150.9172,148.4793,148.7379,1823100.0],["2019-01-30",162.534,167.3082,161.4074,165.6552,5426200.0],["2019-01-31",164.6856,165.7383,163.3097,163.9746,2909600.0],["2019-02-01",164.27,165.2858,162.9588,163.7345,1546800.0],["2019-02-04",163.4297,164.1131,162.2847,163.5775,1376800.0],["2019-02-05",164.2793,166.08,163.8914,165.6183,1261800.0],["2019-02-06",165.4244,166.9573,164.8334,166.8649,950200.0],["2019-02-07",165.5167,166.9665,165.3412,166.9111,1351900.0],["2019-02-08",165.8676,168.7026,165.8122,168.6749,1317700.0],["2019-02-11",169.5521,169.8753,168.5733,169.4782,1480400.0],["2019-02-12",170.7064,171.5837,169.0996,171.4452,1372200.0],["2019-02-13",171.6668,171.9161,169.3767,171.1035,1257000.0],["2019-02-14",170.8357,172.4517,170.2447,171.3343,866900.0],["2019-02-15",173.0519,173.3197,172.0638,172.5255,1802800.0],["2019-02-19",172.5348,173.0519,171.5098,171.8607,1356900.0],["2019-02-20",171.9808,173.6891,171.8607,173.2736,1157300.0],["2019-02-21",172.6272,173.8553,172.2578,173.2182,1010500.0],["2019-02-22",173.4675,174.3355,173.0704,174.2247,813100.0],["2019-02-25",174.6587,175.1666,171.9715,173.1258,1869000.0],["2019-02-26",172.9781,172.9781,170.0785,171.0573,2152800.0],["2019-02-27",170.217,173.1997,170.217,172.4702,1140400.0],["2019-02-28",172.2024,175.0559,171.8238,174.077,1358500.0],["2019-03-01",175.102,177.152,174.6126,176.9119,1344200.0],["2019-03-04",177.8815,178.2232,173.0981,176.0716,1111500.0],["2019-03-05",175.97,176.0716,174.2524,175.3883,828600.0],["2019-03-06",175.4621,175.7576,173.1166,173.92,764400.0],["2019-03-07",173.9108,174.4925,172.2947,172.738,1168700.0],["2019-03-08",171.8608,172.9966,170.374,172.895,968800.0],["2019-03-11",173.9662,174.9543,172.9227,174.7326,819700.0],["2019-03-12",175.2497,176.5887,174.8342,176.1916,891400.0],["2019-03-13",176.838,178.177,176.4225,177.152,842800.0],["2019-03-14",178.0754,178.5464,176.4871,178.5464,998300.0],["2019-03-15",178.2878,179.8854,178.1401,179.1835,1734300.0],["2019-03-18",179.7099,179.7099,177.7615,178.7588,1801100.0],["2019-03-19",179.9592,181.2428,178.4817,181.1043,1212600.0],["2019-03-20",181.1135,183.5329,180.4302,182.0462,1265200.0],["2019-03-21",181.0489,183.496,181.0489,182.8403,896900.0],["2019-03-22",182.037,182.5726,179.516,179.5529,932700.0],["2019-03-25",179.8208,180.4395,178.5187,180.2271,916100.0],["2019-03-26",181.6953,182.2124,180.4025,181.0674,800600.0],["2019-03-27",180.9012,181.7138,178.7496,181.1782,917400.0],["2019-03-28",181.6689,181.8726,179.956,181.5856,555200.0],["2019-03-29",182.4096,183.2059,181.3449,182.8819,1023800.0],["2019-04-01",184.4836,185.0391,180.9745,181.567,1625900.0],["2019-04-02",181.4745,181.8633,180.3912,180.706,919700.0],["2019-04-03",181.7244,182.2892,179.706,180.4004,1154700.0],["2019-04-04",180.7245,180.9652,178.9931,179.3542,729200.0],["2019-04-05",179.9005,181.4745,179.419,180.7708,640100.0],["2019-04-08",180.9467,181.5115,178.5024,181.2338,1162100.0],["2019-04-09",180.6134,182.1133,180.0949,181.4467,701900.0],["2019-04-10",181.1504,183.1688,180.3912,181.6041,774500.0],["2019-04-11",181.7152,181.7152,180.2708,180.8541,667200.0],["2019-04-12",181.6781,181.817,178.2524,178.3912,1457700.0],["2019-04-15",178.8172,179.5301,178.1413,179.0857,1445600.0],["2019-04-16",180.2894,180.4282,173.9655,175.0303,1683600.0],["2019-04-17",175.3821,175.4562,166.6602,166.8824,3369100.0],["2019-04-18",166.7343,167.4287,161.8827,166.901,3396700.0],["2019-04-22",166.9287,170.0768,166.151,168.6602,1896300.0],["2019-04-23",169.4379,173.447,168.5306,173.1045,2931400.0],["2019-04-24",170.0119,174.8914,168.4472,171.3267,2735900.0],["2019-04-25",169.9934,173.9007,169.9934,173.2988,1493200.0],["2019-04-26",173.9747,174.6877,171.9193,174.3266,890300.0],["2019-04-29",173.91,174.2155,172.1693,173.41,898000.0],["2019-04-30",173.6414,175.1321,172.91,174.9099,1063300.0],["2019-05-01",174.7618,174.9007,172.2897,172.8637,972000.0],["2019-05-02",173.0674,175.0951,172.6971,174.8544,1126300.0],["2019-05-03",176.9839,176.9839,174.9007,176.5766,878600.0],["2019-05-06",173.447,177.0858,173.447,176.8636,1111400.0],["2019-05-07",175.2154,176.1969,171.7896,173.6322,1502400.0],["2019-05-08",173.8266,175.0025,172.4841,174.1136,910500.0],["2019-05-09",172.3545,174.2248,170.5953,174.0766,922000.0],["2019-05-10",173.0119,173.9007,168.3917,173.4193,958200.0],["2019-05-13",170.6508,171.8082,169.4379,170.549,956300.0],["2019-05-14",170.8175,172.5767,170.4379,170.5305,625100.0],["2019-05-15",169.9009,172.6878,168.7065,171.91,778300.0],["2019-05-16",172.7989,173.7433,171.0767,171.873,1172400.0],["2019-05-17",170.1879,172.6137,170.0397,170.4934,998100.0],["2019-05-20",169.7527,171.1971,169.1509,170.6508,811500.0],["2019-05-21",171.8359,172.9933,171.6508,171.7063,922100.0],["2019-05-22",171.9563,172.66,171.3452,172.1693,878500.0],["2019-05-23",171.6693,171.8545,169.2527,170.8267,798900.0],["2019-05-24",171.2804,171.91,170.0305,171.0768,708000.0],["2019-05-28",171.2341,172.7896,168.0676,168.4935,2393200.0],["2019-05-29",168.0769,168.4843,166.7066,167.938,1053300.0],["2019-05-30",168.2065,170.2712,168.0954,170.1323,1192000.0],["2019-05-31",169.299,171.2712,168.512,169.6601,1324100.0],["2019-06-03",170.0861,171.5675,168.5954,169.4565,1124200.0],["2019-06-04",172.2155,173.1322,169.5119,172.6322,1375000.0],["2019-06-05",174.0951,175.5673,172.9377,175.1228,1194500.0],["2019-06-06",175.5025,178.7801,174.8821,177.6042,1037700.0],["2019-06-07",178.8542,180.4838,178.5302,179.9005,904200.0],["2019-06-10",180.9282,182.3448,180.5116,181.5856,708200.0],["2019-06-11",182.6133,183.2336,179.1227,180.3726,815100.0],["2019-06-12",180.78,182.567,180.5486,182.5392,651500.0],["2019-06-13",183.0485,183.0485,181.0486,182.1967,736300.0],["2019-06-14",182.743,182.993,180.9375,180.9838,744800.0],["2019-06-17",181.1504,182.2337,180.6967,181.8356,579100.0],["2019-06-18",182.4467,183.6596,181.7522,183.4929,1112700.0],["2019-06-19",183.4929,185.8725,182.9189,185.6317,1189800.0],["2019-06-20",187.5206,188.9835,186.465,188.215,1113100.0],["2019-06-21",188.0946,188.7982,186.2983,187.6964,1840100.0],["2019-06-24",188.502,189.7889,187.9557,189.326,902700.0],["2019-06-25",189.3353,190.1131,188.1039,188.6965,1213000.0],["2019-06-26",188.4372,189.5297,185.9373,187.3724,1326600.0],["2019-06-27",188.2821,188.5606,187.0753,188.0129,758100.0],["2019-06-28",188.4399,190.9648,187.7715,190.8348,1206200.0],["2019-07-01",192.7471,193.0349,189.6652,191.726,889800.0],["2019-07-02",191.2247,192.218,189.9623,191.0391,790900.0],["2019-07-03",191.6703,193.3969,190.7142,193.2205,547000.0],["2019-07-05",191.5497,194.1581,190.3893,193.6012,961800.0],["2019-07-08",192.942,193.5176,191.3176,193.1463,849900.0],["2019-07-09",192.6078,194.4365,192.3386,193.9817,760200.0],["2019-07-10",193.7589,194.9842,193.6475,194.0652,559300.0],["2019-07-11",193.8332,195.7269,193.4897,195.7176,681900.0],["2019-07-12",195.7083,195.7083,191.0855,191.596,1704600.0],["2019-07-15",192.2458,192.9235,190.3336,190.7513,1254600.0],["2019-07-16",191.4754,192.0695,190.3707,190.6678,815000.0],["2019-07-17",191.5125,193.5826,191.4104,193.0349,975400.0],["2019-07-18",191.9488,195.4298,191.2433,195.3555,932800.0],["2019-07-19",195.8011,195.9868,193.0627,193.0999,1355200.0],["2019-07-22",193.4248,194.8172,192.8957,193.5362,836100.0],["2019-07-23",193.4804,194.6129,192.6543,194.353,808600.0],["2019-07-24",194.9379,198.3911,193.7404,198.2518,1145600.0],["2019-07-25",197.8991,199.2915,196.8872,197.4071,1145100.0],["2019-07-26",205.4366,206.6248,198.5117,199.0686,1575000.0],["2019-07-29",199.4121,199.9598,198.0197,199.8763,1216000.0],["2019-07-30",198.6417,200.062,197.9734,198.289,980900.0],["2019-07-31",197.9269,198.9944,193.5547,194.7336,1218400.0],["2019-08-01",195.6526,199.7092,195.6526,197.6484,1444600.0],["2019-08-02",197.6484,197.6484,194.5758,196.4416,1158900.0],["2019-08-05",194.6222,195.2999,189.6003,190.9091,1544400.0],["2019-08-06",192.3015,196.1725,191.596,196.0611,1134100.0],["2019-08-07",194.2324,196.7758,191.7631,196.5531,883900.0],["2019-08-08",196.7109,202.3548,196.618,202.1691,1196600.0],["2019-08-09",201.4358,204.1928,200.9067,203.051,934200.0],["2019-08-12",202.494,203.9514,200.3775,201.6122,518500.0],["2019-08-13",202.986,205.1489,201.6028,203.3944,844900.0],["2019-08-14",200.6839,202.5126,196.6923,196.8501,924800.0],["2019-08-15",197.2864,200.7024,196.3302,199.8577,764400.0],["2019-08-16",201.6586,202.559,200.8695,201.4358,1237100.0],["2019-08-19",203.5244,204.0535,201.3151,202.9581,1416300.0],["2019-08-20",203.7007,204.8518,202.1691,202.3083,919000.0],["2019-08-21",203.5708,204.4063,201.9556,203.3109,732600.0],["2019-08-22",203.3108,204.629,201.7606,202.6146,614600.0],["2019-08-23",202.5497,203.8493,197.537,198.7438,1043900.0],["2019-08-26",200.3775,201.6585,199.1522,201.5657,642900.0],["2019-08-27",202.8282,204.4341,201.9927,202.8375,915500.0],["2019-08-28",201.3058,204.202,201.1016,203.7472,701700.0],["2019-08-29",205.316,206.3371,204.1092,205.9101,669400.0],["2019-08-30",207.1911,207.4232,204.0536,204.8333,1038600.0],["2019-09-03",203.4037,204.5455,200.4239,202.4754,1102200.0],["2019-09-04",203.4223,204.3598,201.8164,203.2923,624500.0],["2019-09-05",205.0932,205.3531,203.6172,204.4248,721200.0],["2019-09-06",204.3227,206.3092,203.9421,205.5202,745500.0],["2019-09-09",206.0122,206.0122,200.9345,201.6028,1337500.0],["2019-09-10",200.4518,200.7767,195.337,198.3632,1733600.0],["2019-09-11",198.0847,202.5218,197.7505,202.3176,925800.0],["2019-09-12",204.3412,206.0029,204.0906,204.2577,1059700.0],["2019-09-13",204.5548,204.8797,201.8814,202.5311,721800.0],["2019-09-16",201.4358,202.2805,199.5792,199.8484,845700.0],["2019-09-17",200.5075,203.8679,200.4704,202.7354,815900.0],["2019-09-18",202.9767,204.824,201.8256,204.6662,983300.0],["2019-09-19",205.0653,206.7548,204.4619,205.1953,997100.0],["2019-09-20",205.9101,206.467,203.4687,205.3345,3744300.0],["2019-09-23",204.0071,205.5759,203.0974,204.397,1089500.0],["2019-09-24",205.4831,207.0147,201.2873,202.3548,1114200.0],["2019-09-25",201.9092,202.7168,199.505,202.3176,918800.0],["2019-09-26",203.3294,203.775,199.4121,200.8695,875200.0],["2019-09-27",202.0792,202.0792,197.9198,198.7666,945500.0],["2019-09-30",199.3249,202.3583,199.1201,201.2696,1338800.0],["2019-10-01",201.4557,202.0512,197.4266,197.9384,1140700.0],["2019-10-02",196.3286,196.9893,192.7927,194.57,1388100.0],["2019-10-03",193.9186,198.5432,193.0718,198.3199,789500.0],["2019-10-04",199.1016,200.9254,199.1016,200.516,709700.0],["2019-10-07",199.5481,200.1809,197.9011,198.1431,673100.0],["2019-10-08",196.9428,196.9428,193.3696,193.4347,1037500.0],["2019-10-09",195.1004,196.4031,193.0998,196.217,1512600.0],["2019-10-10",194.998,197.2312,194.1047,196.6078,920200.0],["2019-10-11",199.0085,200.5624,197.743,198.9527,934900.0],["2019-10-14",199.2132,199.5761,197.4732,197.8826,682600.0],["2019-10-15",199.4552,201.1022,198.7759,200.0135,556000.0],["2019-10-16",199.5016,201.1207,198.3106,200.7578,1086000.0],["2019-10-17",200.7579,201.921,200.1345,200.5811,715200.0],["2019-10-18",200.7113,200.9719,199.39,200.3577,903900.0],["2019-10-21",201.2231,201.2231,199.6226,200.1251,680600.0],["2019-10-22",200.6183,201.3534,194.8677,195.1841,675200.0],["2019-10-23",196.096,196.6822,195.1003,195.8354,594800.0],["2019-10-24",196.2542,197.0823,195.2958,196.7194,710800.0],["2019-10-25",196.6822,197.4266,195.0538,196.9149,672900.0],["2019-10-28",196.9335,199.5203,196.3659,198.869,1754200.0],["2019-10-29",198.3385,206.099,198.3385,205.2057,1834600.0],["2019-10-30",200.0507,205.1871,199.3063,202.0047,1937600.0],["2019-10-31",201.5674,203.4005,199.4738,201.2417,1082500.0],["2019-11-01",202.7491,203.6889,197.9384,197.9849,1443700.0],["2019-11-04",191.6854,192.588,187.9634,190.9131,4457200.0],["2019-11-05",191.0061,191.8249,184.1761,184.5856,4224600.0],["2019-11-06",186.1116,187.5818,184.874,187.0421,3056400.0],["2019-11-07",188.2053,189.2381,184.9206,186.8281,1986900.0],["2019-11-08",186.8188,187.7772,185.7487,185.8976,1420600.0],["2019-11-11",185.7022,186.6699,183.9714,184.6321,1333000.0],["2019-11-12",185.7766,187.1538,185.0974,186.2698,1365500.0],["2019-11-13",186.1116,188.2238,185.7301,187.7121,1129800.0],["2019-11-14",187.7028,189.6754,187.2189,189.0427,1405300.0],["2019-11-15",190.178,192.1227,189.3591,191.918,1767300.0],["2019-11-18",191.918,193.2207,190.4571,190.8107,1274600.0],["2019-11-19",191.369,193.1184,190.5502,192.7276,1415700.0],["2019-11-20",192.6717,194.0117,189.387,190.1035,1442200.0],["2019-11-21",189.8244,189.9826,186.5769,187.2934,1584800.0],["2019-11-22",188.4565,188.7636,185.8697,187.5818,1200000.0],["2019-11-25",188.2983,189.3498,187.4422,188.9869,1294100.0],["2019-11-26",189.9081,189.9081,187.9261,188.3914,1268200.0],["2019-11-27",188.41,191.1643,188.41,190.699,1430700.0],["2019-11-29",190.7548,191.2666,189.601,190.6246,507600.0],["2019-12-02",190.7548,191.2573,187.5352,188.2703,780300.0],["2019-12-03",187.4236,189.0893,187.1259,188.959,735900.0],["2019-12-04",189.1916,190.3547,188.3914,190.1686,1078300.0],["2019-12-05",190.2431,190.2431,188.2983,189.0893,902700.0],["2019-12-06",190.4757,190.9317,189.4615,189.8151,1457600.0],["2019-12-09",189.8429,190.5687,185.3579,186.4745,1612000.0],["2019-12-10",186.5117,187.1073,184.2227,184.3623,1646200.0],["2019-12-11",184.9113,185.0881,183.4597,184.2227,2567800.0],["2019-12-12",184.0645,186.7071,184.0645,185.8883,1804200.0],["2019-12-13",185.3299,188.8659,185.3299,188.8287,1038400.0],["2019-12-16",189.7313,190.7921,189.4056,190.057,1605400.0],["2019-12-17",191.4248,191.4248,189.3219,189.3219,1878200.0],["2019-12-18",190.3641,194.3746,189.4335,194.0303,2402200.0],["2019-12-19",194.4024,196.0308,193.2207,193.6208,2118300.0],["2019-12-20",195.0817,195.7517,193.7325,195.4074,2819800.0],["2019-12-23",196.5427,198.1897,195.2399,197.7709,1656700.0],["2019-12-24",197.8454,198.1618,196.3938,196.8776,436300.0],["2019-12-26",197.0451,197.529,193.6394,195.1748,829800.0],["2019-12-27",195.547,197.0544,194.8398,195.9192,1057100.0],["2019-12-30",196.8569,197.1835,194.1324,194.7575,705000.0],["2019-12-31",194.543,195.9612,193.7965,195.8866,879100.0],["2020-01-02",196.8196,196.8756,194.2724,196.3624,1092600.0],["2020-01-03",193.1433,196.4744,193.1433,195.56,801600.0],["2020-01-06",195.1961,198.807,194.291,198.0139,1294500.0],["2020-01-07",195.9705,196.7357,193.246,195.588,1077500.0],["2020-01-08",196.465,197.818,195.2147,196.5863,1019100.0],["2020-01-09",197.65,198.723,197.1462,197.4634,744400.0],["2020-01-10",198.4431,198.6297,195.4387,195.616,1232700.0],["2020-01-13",195.476,195.7279,192.994,193.0407,1398600.0],["2020-01-14",192.5742,195.1494,191.8371,194.0391,1680500.0],["2020-01-15",194.515,195.4014,192.7702,192.9101,1323600.0],["2020-01-16",193.8245,195.448,192.9288,195.4387,2617100.0],["2020-01-17",195.8866,202.0354,195.1868,197.9673,3742000.0],["2020-01-21",197.8646,200.2812,197.4354,200.2812,1605100.0],["2020-01-22",201.3916,203.2951,201.0464,202.5393,1528000.0],["2020-01-23",202.4553,203.7802,200.7478,201.7462,1415400.0],["2020-01-24",202.5019,203.0151,199.1896,199.8894,1558900.0],["2020-01-27",198.1912,202.6419,198.1912,200.2346,1553600.0],["2020-01-28",200.4959,200.9997,199.2736,199.8614,1702900.0],["2020-01-29",201.9048,201.9048,194.2257,196.577,2871100.0],["2020-01-30",195.9425,199.8147,195.336,199.5161,2130700.0],["2020-01-31",199.1616,199.6748,195.3454,196.5957,1511200.0],["2020-02-03",196.4744,198.7324,196.4744,197.4727,1148500.0],["2020-02-04",200.2346,203.1364,199.5815,201.8675,1248900.0],["2020-02-05",203.0711,204.1348,201.9607,203.155,1160200.0],["2020-02-06",204.0695,204.6666,202.6326,203.6309,790200.0],["2020-02-07",203.5843,204.3401,200.2346,200.4306,942200.0],["2020-02-10",200.4865,202.9218,200.4399,202.6886,650200.0],["2020-02-11",203.463,204.3307,202.194,203.5376,834500.0],["2020-02-12",203.9015,204.592,201.5782,201.6155,871500.0],["2020-02-13",201.8768,203.6216,200.9437,202.8565,1055200.0],["2020-02-14",203.211,206.7847,202.0261,206.71,1447400.0],["2020-02-18",206.2062,207.0926,204.1348,207.0739,1533300.0],["2020-02-19",207.6711,211.1514,207.1859,210.0317,1243700.0],["2020-02-20",210.0317,210.8248,207.4005,209.4439,1006300.0],["2020-02-21",208.4269,209.4626,207.4005,209.2853,1733000.0],["2020-02-24",204.4334,205.1798,199.8894,201.121,1617000.0],["2020-02-25",201.1304,201.7929,191.5105,192.4996,1995300.0],["2020-02-26",193.6566,196.8663,188.1049,188.1609,1993400.0],["2020-02-27",185.1377,188.6273,181.8067,181.8067,2090700.0],["2020-02-28",175.5458,179.1101,172.644,177.8318,3091100.0],["2020-03-02",179.558,184.046,177.8132,184.018,2503900.0],["2020-03-03",185.3989,188.0208,173.2319,176.1897,3061000.0],["2020-03-04",181.5547,185.2123,177.2533,185.119,2532600.0],["2020-03-05",183.99,183.99,173.4371,176.9081,2797800.0],["2020-03-06",173.2226,175.1353,171.6643,173.4372,2798600.0],["2020-03-09",163.584,165.9353,159.8611,161.0741,3095900.0],["2020-03-10",167.6988,171.487,161.7272,171.2724,2987200.0],["2020-03-11",166.7564,167.2229,160.309,163.8639,2881100.0],["2020-03-12",154.8879,159.1333,143.6165,143.9244,4075100.0],["2020-03-13",153.9548,154.8412,141.825,153.3017,4716900.0],["2020-03-16",137.9715,140.724,128.9862,134.202,5757500.0],["2020-03-17",136.8892,137.0011,127.8291,130.7776,3902400.0],["2020-03-18",124.3582,129.9285,117.6122,129.6953,5096300.0],["2020-03-19",127.6052,143.1313,122.2401,139.4924,3485700.0],["2020-03-20",143.0007,146.3784,129.7699,130.0499,5222000.0],["2020-03-23",127.0547,127.456,116.2033,118.0321,5261800.0],["2020-03-24",126.8961,135.0137,122.8466,133.8381,3529500.0],["2020-03-25",135.9935,147.6287,132.1119,142.8048,3657400.0],["2020-03-26",144.7456,154.776,142.8048,152.3967,3278200.0],["2020-03-27",145.7439,153.1338,143.4019,148.5618,3398900.0],["2020-03-30",150.9825,153.1363,144.6146,152.6025,2325900.0],["2020-03-31",152.434,160.0847,152.1811,155.9082,2876200.0],["2020-04-01",143.7438,145.5792,134.6135,135.475,3238100.0],["2020-04-02",133.5553,140.9344,132.9747,140.0729,2140100.0],["2020-04-03",139.895,142.1799,137.2355,138.6589,2061500.0],["2020-04-06",148.4916,156.47,147.9109,155.1309,3188400.0],["2020-04-07",163.5121,168.213,154.1851,155.2527,3462800.0],["2020-04-08",156.676,166.3214,155.9269,165.2164,2471400.0],["2020-04-09",165.2819,172.5674,164.7013,171.1066,2572300.0],["2020-04-13",168.0725,168.9715,158.783,161.1428,2421000.0],["2020-04-14",164.5703,166.9114,162.997,164.2425,2122000.0],["2020-04-15",159.1014,161.8639,157.781,161.5736,1757200.0],["2020-04-16",163.0532,164.8137,160.3937,163.6993,1353100.0],["2020-04-17",167.417,177.5306,167.417,177.465,2538900.0],["2020-04-20",175.1802,178.5982,172.9795,172.9795,2238700.0],["2020-04-21",169.4397,171.5467,166.9394,167.5387,1890100.0],["2020-04-22",170.835,171.6403,168.344,170.3574,1207000.0],["2020-04-23",171.837,174.4872,170.3387,170.8819,1567400.0],["2020-04-24",172.3333,176.6597,170.6758,176.1634,1230800.0],["2020-04-27",177.9239,180.5272,176.8938,179.7593,1549100.0],["2020-04-28",181.4168,183.5331,172.8764,173.251,1557800.0],["2020-04-29",176.6035,182.2689,173.841,180.4335,1817000.0],["2020-04-30",178.5138,179.1413,174.2062,174.5808,1947100.0],["2020-05-01",180.7332,180.7332,165.2351,169.1401,2118200.0],["2020-05-04",168.419,168.831,165.7501,167.2204,1590800.0],["2020-05-05",169.4959,179.2724,169.4585,175.9855,2119300.0],["2020-05-06",176.2757,178.1299,173.8035,174.0283,1474600.0],["2020-05-07",177.6991,181.3512,176.1446,179.9747,2222900.0],["2020-05-08",182.0349,183.8422,179.263,179.8717,1991300.0],["2020-05-11",177.9239,181.8288,176.8844,181.3325,1260400.0],["2020-05-12",182.0068,183.2522,176.1166,176.2102,1295400.0],["2020-05-13",175.2176,175.3674,167.4451,169.627,1808000.0],["2020-05-14",166.9394,167.9976,163.3715,167.9788,2226700.0],["2020-05-15",166.4525,168.9528,164.3174,168.8123,2898800.0],["2020-05-18",174.1313,181.4449,173.2416,179.7218,1937000.0],["2020-05-19",178.9352,180.3118,176.2008,176.2945,1136600.0],["2020-05-20",178.7105,180.0028,177.2028,178.8416,1510400.0],["2020-05-21",177.7272,177.9332,172.736,173.326,1663400.0],["2020-05-22",173.5881,173.7661,171.0036,172.4363,1669900.0],["2020-05-26",178.9071,178.9071,173.944,174.459,2878500.0],["2020-05-27",176.6878,179.675,174.459,179.4409,1907700.0],["2020-05-28",181.5573,187.2883,180.8456,182.9339,1696100.0],["2020-05-29",183.5051,184.376,179.1694,183.2897,1741800.0],["2020-06-01",182.7184,185.7057,182.2596,184.7131,978300.0],["2020-06-02",184.7131,185.79,182.9245,185.7806,866800.0],["2020-06-03",186.6421,189.8167,185.9117,187.9438,1186700.0],["2020-06-04",186.1552,189.0301,182.9807,185.4903,1113800.0],["2020-06-05",189.0956,196.5871,188.5805,193.8714,2081400.0],["2020-06-08",193.3471,195.0982,191.5304,192.907,975700.0],["2020-06-09",191.8206,192.4387,187.5411,187.9438,1297700.0],["2020-06-10",188.8802,190.9872,187.2321,188.3652,1141200.0],["2020-06-11",182.8777,183.1586,171.041,171.8745,2691200.0],["2020-06-12",176.9406,179.3285,171.2283,175.8543,1938500.0],["2020-06-15",171.4905,178.0082,169.7207,176.5005,1296400.0],["2020-06-16",182.7466,183.7017,177.4557,179.3005,1362000.0],["2020-06-17",179.9373,180.3025,176.5567,177.5119,1099200.0],["2020-06-18",176.463,178.9071,175.3767,177.9426,1053400.0],["2020-06-19",181.2857,181.6696,175.1707,175.2176,2121500.0],["2020-06-22",174.5902,175.1146,171.7996,173.326,1446200.0],["2020-06-23",175.2737,177.465,174.5714,174.9272,1441000.0],["2020-06-24",173.2043,173.2043,163.4653,165.0947,2180400.0],["2020-06-25",164.3268,165.9374,160.8338,164.4485,2447200.0],["2020-06-26",164.2331,166.0029,161.5361,162.716,5415300.0],["2020-06-29",163.8012,166.883,161.9315,166.789,2223900.0],["2020-06-30",166.1689,170.5378,164.8066,169.2976,1442900.0],["2020-07-01",170.0493,173.178,169.6077,172.727,1610400.0],["2020-07-02",174.4463,176.2691,172.5296,172.8209,1084000.0],["2020-07-06",175.1134,176.2691,171.6089,172.7833,1068000.0],["2020-07-07",170.9982,174.1269,169.354,169.4386,1262700.0],["2020-07-08",169.8895,171.5619,168.1044,170.7821,1038600.0],["2020-07-09",170.2841,170.7445,165.4266,167.0239,1304500.0],["2020-07-10",167.1461,168.3111,165.5488,167.1367,1133400.0],["2020-07-13",168.2548,170.4439,166.432,167.1085,1949300.0],["2020-07-14",166.526,171.8908,165.8871,171.6653,1103100.0],["2020-07-15",176.3537,177.9979,175.1886,177.2181,1521300.0],["2020-07-16",175.9497,175.9497,173.4223,175.3108,1253300.0],["2020-07-17",176.6073,181.9721,175.4704,181.3802,2183600.0],["2020-07-20",180.8259,182.1131,178.5804,179.1535,1456500.0],["2020-07-21",180.1401,183.8889,179.7455,180.8729,904700.0],["2020-07-22",180.3937,183.7385,180.2622,183.0902,1286300.0],["2020-07-23",182.9869,185.9277,182.6299,183.3627,980500.0],["2020-07-24",183.1278,187.0551,182.0473,186.8109,1683900.0],["2020-07-27",186.031,186.7733,183.9734,185.4109,1345400.0],["2020-07-28",185.768,186.3693,182.3668,182.5359,908600.0],["2020-07-29",184.866,190.1651,184.1238,189.2349,1409400.0],["2020-07-30",186.2659,189.4416,184.4056,188.098,1284200.0],["2020-07-31",183.6446,184.819,176.6355,181.6151,2221200.0],["2020-08-03",181.3332,182.6204,179.1159,180.0179,1214600.0],["2020-08-04",178.9844,180.1212,176.7576,177.8569,1194000.0],["2020-08-05",178.6555,181.2957,176.3724,176.5979,1942900.0],["2020-08-06",176.2315,177.2557,174.0612,177.1899,1497800.0],["2020-08-07",177.0865,180.8729,176.8704,179.9615,1081200.0],["2020-08-10",179.8206,180.4125,176.1188,176.3255,1079200.0],["2020-08-11",177.8194,180.5723,175.8369,177.4999,1023000.0],["2020-08-12",179.0878,180.4313,178.261,178.6838,767500.0],["2020-08-13",177.4999,179.7266,177.2462,179.4166,696900.0],["2020-08-14",178.5146,178.8153,175.8839,176.9831,1008600.0],["2020-08-17",177.3214,179.379,176.7201,177.6033,772000.0],["2020-08-18",177.9227,179.1441,176.8516,177.9133,619000.0],["2020-08-19",177.9133,178.4301,174.1645,174.8504,1005800.0],["2020-08-20",174.0048,177.5469,174.0048,176.504,873300.0],["2020-08-21",176.504,177.6127,175.5269,177.3684,1095400.0],["2020-08-24",177.9133,179.6139,176.6073,177.2932,897800.0],["2020-08-25",178.073,179.0596,176.5228,178.1106,811100.0],["2020-08-26",177.1147,178.0449,175.5269,177.5845,846900.0],["2020-08-27",177.6408,185.4485,177.0771,184.3398,1507000.0],["2020-08-28",184.5935,186.5948,182.3104,186.2284,946100.0],["2020-08-31",185.0727,187.2525,183.9359,186.1814,1076600.0],["2020-09-01",185.0257,186.0874,184.5183,186.0592,925400.0],["2020-09-02",186.4256,190.1181,185.6458,189.4322,1944100.0],["2020-09-03",190.3342,190.4845,184.5935,186.1626,1330200.0],["2020-09-04",187.8914,188.239,182.893,185.674,1044700.0],["2020-09-08",184.1143,189.1691,182.8741,187.9853,1537300.0],["2020-09-09",190.1275,195.6332,189.498,192.9931,2487800.0],["2020-09-10",193.0683,194.1487,188.9248,189.5825,1115600.0],["2020-09-11",190.4469,190.9355,188.4081,189.808,902600.0],["2020-09-14",191.4335,194.3649,191.1892,193.0871,929100.0],["2020-09-15",193.7353,199.1471,193.6038,197.7754,2052500.0],["2020-09-16",198.978,203.7416,198.6774,202.7644,2038000.0],["2020-09-17",200.284,202.3134,197.9445,198.7807,1427100.0],["2020-09-18",198.8935,200.2089,193.2562,193.9045,2612000.0],["2020-09-21",189.8362,191.1704,187.0457,190.6442,1316600.0],["2020-09-22",190.0711,191.3395,187.0081,191.0764,1036100.0],["2020-09-23",191.5274,193.0964,189.6483,190.165,1048500.0],["2020-09-24",189.4416,189.5919,185.6364,186.933,928400.0],["2020-09-25",184.8566,192.7488,184.8566,192.6172,836000.0],["2020-09-28",196.3849,197.4466,194.4964,194.7219,1219100.0],["2020-09-29",195.9608,196.7805,191.6834,192.8988,782100.0],["2020-09-30",193.351,198.4858,192.9365,196.3188,1098400.0],["2020-10-01",197.7038,198.0807,194.3968,196.6015,1050900.0],["2020-10-02",193.9446,198.7308,192.6256,196.2529,966300.0],["2020-10-05",198.3633,201.7174,198.2032,201.6797,999600.0],["2020-10-06",201.4348,202.3863,197.8734,198.4104,808700.0],["2020-10-07",201.0862,205.5049,200.8506,204.8266,1067000.0],["2020-10-08",205.3919,207.3704,204.2707,206.4188,1125600.0],["2020-10-09",207.2762,211.7327,206.9182,210.0368,1237800.0],["2020-10-12",211.987,214.2388,210.668,212.5806,1081000.0],["2020-10-13",211.1297,211.8928,206.6073,207.2762,852400.0],["2020-10-14",207.7379,211.6667,207.3516,208.4257,743400.0],["2020-10-15",204.7889,210.4325,204.412,209.4715,773000.0],["2020-10-16",210.8564,213.9279,210.4042,211.092,820600.0],["2020-10-19",211.2333,212.9292,207.0218,208.1147,763300.0],["2020-10-20",209.283,211.6102,207.7284,208.0299,603500.0],["2020-10-21",208.7742,209.8766,207.0218,208.1241,607600.0],["2020-10-22",208.6518,212.0153,206.9559,211.6478,971100.0],["2020-10-23",212.9292,213.3155,208.2843,209.0663,858900.0],["2020-10-26",206.1362,206.2587,200.389,202.3204,1322900.0],["2020-10-27",202.2733,204.233,200.6999,201.1144,864600.0],["2020-10-28",196.7523,197.0066,191.8813,193.0966,1184100.0],["2020-10-29",193.106,196.4601,190.5716,193.5111,1065600.0],["2020-10-30",197.1762,200.2005,184.749,190.3266,2385200.0],["2020-11-02",192.2016,194.1613,188.6684,191.0521,1274400.0],["2020-11-03",194.0859,197.5342,193.2474,196.2152,1044300.0],["2020-11-04",197.685,202.5654,195.0752,195.7158,1140000.0],["2020-11-05",198.9098,200.0027,196.7711,198.4199,1113400.0],["2020-11-06",198.6837,202.5654,196.837,201.0956,1119100.0],["2020-11-09",217.9698,227.561,217.3009,220.7963,3092700.0],["2020-11-10",219.204,219.5244,214.1069,217.2349,1380400.0],["2020-11-11",219.0156,219.0156,210.8847,212.2132,1166000.0],["2020-11-12",211.3087,214.2953,209.7352,212.1943,826000.0],["2020-11-13",213.2401,218.9496,212.9292,218.5256,938900.0],["2020-11-16",221.55,222.3791,218.3561,222.1436,1646600.0],["2020-11-17",218.9119,220.0708,214.3424,218.0546,997900.0],["2020-11-18",217.9886,221.3616,217.64,218.3561,855800.0],["2020-11-19",217.64,220.4759,216.1702,220.0614,1099600.0],["2020-11-20",219.2794,220.7209,217.6589,219.3925,1116800.0],["2020-11-23",219.9483,221.795,218.7612,219.5338,699300.0],["2020-11-24",221.7761,228.4843,221.4841,226.4116,1522900.0],["2020-11-25",226.3928,226.6,219.5809,220.2027,1900100.0],["2020-11-27",222.0493,222.9161,218.4032,219.3453,787600.0],["2020-11-30",220.0614,221.1637,217.4139,219.9012,1671900.0],["2020-12-01",222.0023,222.4545,216.8769,217.64,1464200.0],["2020-12-02",217.5741,220.7586,216.2739,220.7115,787600.0],["2020-12-03",220.7209,222.6995,219.4301,221.2014,1067500.0],["2020-12-04",221.1354,225.7332,220.6455,225.7332,844400.0],["2020-12-07",223.7641,225.4882,221.9928,223.1046,705600.0],["2020-12-08",221.1826,222.9915,220.5607,221.8327,925900.0],["2020-12-09",222.5581,224.0467,221.4558,222.2849,1006800.0],["2020-12-10",221.4087,223.538,219.9389,221.5312,875200.0],["2020-12-11",220.4665,221.192,216.9428,218.7706,1057100.0],["2020-12-14",220.3346,222.7748,217.4516,217.5929,1069600.0],["2020-12-15",220.2969,222.1624,217.2254,220.523,1016900.0],["2020-12-16",220.0049,222.4639,218.3843,221.5312,794100.0],["2020-12-17",222.3508,224.4518,221.5782,224.3294,776400.0],["2020-12-18",224.3765,226.5812,222.4828,226.1195,2504700.0],["2020-12-21",221.8138,222.8879,217.2632,221.2768,936700.0],["2020-12-22",221.2108,222.8973,218.0451,221.6819,817300.0],["2020-12-23",223.0857,225.1773,222.6429,222.6618,619600.0],["2020-12-24",223.4626,224.4707,222.6617,223.3495,256400.0],["2020-12-28",225.1773,226.5435,224.1598,224.7439,628300.0],["2020-12-29",226.958,228.4278,225.9876,226.9203,824200.0],["2020-12-30",227.0148,229.3764,227.0148,228.6585,855800.0],["2020-12-31",228.6962,231.7568,227.2131,231.4734,639900.0],["2021-01-04",231.7568,231.9363,223.1512,225.7867,1114900.0],["2021-01-05",226.108,228.1673,225.0594,226.3914,1363900.0],["2021-01-06",225.6546,229.282,223.6614,229.0269,1981800.0],["2021-01-07",229.348,230.7083,226.3819,230.2265,921100.0],["2021-01-08",231.0484,233.7406,228.2617,230.1699,1378500.0],["2021-01-11",229.1875,229.8582,227.4588,228.4601,544800.0],["2021-01-12",227.0431,228.4318,224.1525,225.9663,824100.0],["2021-01-13",225.9569,230.7273,225.3806,229.7354,696000.0],["2021-01-14",229.452,230.595,227.4777,228.7246,1053800.0],["2021-01-15",228.4507,230.1699,225.5317,228.5924,1281100.0],["2021-01-19",229.5464,230.7272,227.2415,228.6679,835700.0],["2021-01-20",228.9797,233.0322,227.3549,231.6341,959200.0],["2021-01-21",230.8501,231.7569,227.166,230.1132,991100.0],["2021-01-22",229.1686,229.5559,226.637,226.6464,908600.0],["2021-01-25",225.9662,226.6842,223.7558,226.2874,1371600.0],["2021-01-26",226.7409,228.7435,224.5682,224.8233,1053500.0],["2021-01-27",221.9894,222.4239,216.8694,217.9747,1488900.0],["2021-01-28",219.6183,221.6021,214.3189,217.2662,2004300.0],["2021-01-29",216.3215,217.0394,208.67,208.7739,2192100.0],["2021-02-01",211.145,214.829,210.3609,213.9977,2097300.0],["2021-02-02",216.8127,225.5223,216.671,222.1122,1850100.0],["2021-02-03",220.7424,222.3672,217.5685,220.9975,1237900.0],["2021-02-04",220.9974,227.7988,219.6655,223.9541,1211000.0],["2021-02-05",226.7597,228.5734,224.7949,225.5601,1242300.0],["2021-02-08",225.22,229.1214,224.88,229.0269,925400.0],["2021-02-09",229.2347,230.7555,227.251,228.7435,758600.0],["2021-02-10",230.3116,231.0579,228.0161,229.5748,752300.0],["2021-02-11",230.6611,232.3709,229.1213,231.7569,663600.0],["2021-02-12",230.2549,234.9214,229.6976,234.4113,1294200.0],["2021-02-16",233.7312,234.553,230.2549,234.1374,2316200.0],["2021-02-17",233.4289,233.9012,230.151,232.9188,1673800.0],["2021-02-18",231.5869,233.6178,229.9527,231.5869,2351500.0],["2021-02-19",231.8892,232.7393,227.7422,228.6868,1509200.0],["2021-02-22",227.1093,231.0579,225.5223,229.6881,1077200.0],["2021-02-23",230.8878,234.4113,228.564,232.9093,1289800.0],["2021-02-24",232.3803,236.0833,231.7568,235.0442,1274500.0],["2021-02-25",235.0726,236.1778,230.6705,232.1725,958100.0],["2021-02-26",233.6462,233.6462,228.7057,229.2536,1164700.0],["2021-03-01",231.7191,234.109,231.3885,232.2009,863900.0],["2021-03-02",233.3816,233.4856,230.0282,231.8041,996400.0],["2021-03-03",230.5855,231.4829,228.9324,229.4331,903400.0],["2021-03-04",229.3481,229.7448,220.1568,222.7451,1371100.0],["2021-03-05",224.4265,227.8839,219.7033,226.7409,1617600.0],["2021-03-08",226.4291,227.1848,222.7639,222.934,1308800.0],["2021-03-09",225.0122,229.0836,224.0014,224.0392,993100.0],["2021-03-10",225.7017,227.6477,224.0486,226.7881,953800.0],["2021-03-11",227.4966,227.6477,224.8894,226.0135,1055700.0],["2021-03-12",225.494,227.8556,225.494,227.4305,692500.0],["2021-03-15",228.035,228.3751,226.0135,227.8933,1153800.0],["2021-03-16",228.035,228.6868,223.2929,224.8516,1098500.0],["2021-03-17",226.0607,226.0607,222.4806,223.104,1394400.0],["2021-03-18",222.6789,223.3118,217.5496,218.0786,1683100.0],["2021-03-19",217.3607,220.5252,215.2258,217.2662,2162200.0],["2021-03-22",217.0678,220.289,215.802,219.231,892100.0],["2021-03-23",219.1838,220.2796,216.1232,216.7278,1212000.0],["2021-03-24",217.2378,223.4157,216.416,220.8652,1336100.0],["2021-03-25",221.3281,223.0001,218.5414,222.3105,1002800.0],["2021-03-26",222.5467,227.9311,221.2903,227.6383,1109600.0],["2021-03-29",226.1647,229.3953,225.2389,228.6302,1147300.0],["2021-03-30",227.0485,231.6609,227.0485,230.2402,1207500.0],["2021-03-31",230.6096,232.2575,230.1834,230.6948,1450500.0],["2021-04-01",231.3672,231.3672,228.3744,230.0981,790000.0],["2021-04-05",231.9734,235.7902,231.6798,235.3356,1250500.0],["2021-04-06",234.9473,236.671,234.3885,235.2504,917200.0],["2021-04-07",235.0515,236.6805,233.2993,234.3506,1241100.0],["2021-04-08",235.5345,236.9457,234.9473,236.6521,1211500.0],["2021-04-09",237.6181,240.0522,237.2109,239.9196,1069000.0],["2021-04-12",238.6694,240.5731,238.1769,238.5084,1237300.0],["2021-04-13",237.7223,240.3552,237.4192,240.1564,907000.0],["2021-04-14",240.6867,242.0032,238.48,238.9441,758700.0],["2021-04-15",239.4081,243.528,239.2661,243.2628,1179200.0],["2021-04-16",244.4941,246.2462,241.6433,243.528,943100.0],["2021-04-19",243.1018,243.9163,241.0466,243.1681,854700.0],["2021-04-20",242.4294,245.7727,241.7475,244.7593,949300.0],["2021-04-21",245.9905,250.5744,245.318,249.9304,1191000.0],["2021-04-22",250.1387,251.8814,248.3866,250.1956,797500.0],["2021-04-23",250.0157,253.8609,249.5232,252.8759,1089000.0],["2021-04-26",253.6147,253.8041,251.0575,251.2469,1052600.0],["2021-04-27",250.7165,252.2887,248.6518,251.0101,844600.0],["2021-04-28",247.1933,248.5098,244.2289,245.8484,1536500.0],["2021-04-29",246.483,249.9968,246.0663,249.4948,943700.0],["2021-04-30",249.0875,249.7599,246.2273,248.7371,1071100.0],["2021-05-03",249.5894,250.3755,248.415,249.1822,1032800.0],["2021-05-04",247.5911,247.5911,239.8438,242.0695,1563500.0],["2021-05-05",243.1208,243.3007,238.3853,239.6828,1232000.0],["2021-05-06",239.6733,240.8477,236.9551,240.6867,1029600.0],["2021-05-07",241.1129,243.708,240.0711,241.3023,935800.0],["2021-05-10",242.1642,245.1381,242.1642,242.4389,1468200.0],["2021-05-11",240.9804,241.9464,237.1825,238.1959,824500.0],["2021-05-12",235.9228,238.1864,231.2157,231.8124,1690600.0],["2021-05-13",232.5701,235.4682,231.9923,234.7389,691800.0],["2021-05-14",235.7239,240.09,235.0988,239.5691,1212100.0],["2021-05-17",238.5368,239.4555,237.5139,238.5273,783400.0],["2021-05-18",237.7223,241.9558,237.7223,239.465,1087400.0],["2021-05-19",236.51,239.0293,235.4871,238.9061,970900.0],["2021-05-20",238.7736,243.0071,238.1864,240.8951,882900.0],["2021-05-21",242.0411,245.3938,241.899,242.1263,1150100.0],["2021-05-24",243.5375,244.8824,242.543,243.547,774300.0],["2021-05-25",243.3481,245.1476,242.0506,243.206,832800.0],["2021-05-26",240.6772,241.8706,235.9417,239.0766,1373600.0],["2021-05-27",240.9803,241.6338,238.6694,241.0466,2742400.0],["2021-05-28",242.6662,245.7348,241.5959,241.7664,938800.0],["2021-06-01",246.2462,246.2462,241.7286,242.2589,1460500.0],["2021-06-02",241.9559,242.6188,236.851,237.4571,1147100.0],["2021-06-03",235.8849,237.2677,233.1952,236.4911,1107200.0],["2021-06-04",237.7318,239.7491,237.0877,238.5084,688100.0],["2021-06-07",239.4081,240.0142,235.5913,236.3395,1178600.0],["2021-06-08",238.2811,238.2811,232.9963,236.529,975500.0],["2021-06-09",238.2527,239.929,237.8454,239.7396,925000.0],["2021-06-10",240.2511,243.2629,240.2321,243.0829,924100.0],["2021-06-11",243.5091,243.5091,240.6204,242.2589,724600.0],["2021-06-14",242.4673,242.4673,240.7246,242.1642,752400.0],["2021-06-15",242.8745,243.8784,241.738,243.1018,745900.0],["2021-06-16",243.7837,244.7214,241.9653,242.8366,1247000.0],["2021-06-17",242.6946,246.4735,242.6946,245.82,1173400.0],["2021-06-18",244.3615,245.0244,241.1887,241.4254,1375500.0],["2021-06-21",242.3726,246.5209,241.2266,245.9905,780100.0],["2021-06-22",246.2462,249.7978,245.4791,248.8413,1318900.0],["2021-06-23",248.5477,250.385,247.6669,248.7466,1116100.0],["2021-06-24",249.9683,250.3471,247.4585,247.5627,569000.0],["2021-06-25",247.7331,250.4513,247.7331,249.0875,2544300.0],["2021-06-28",250.2714,250.2714,245.4791,246.5872,918700.0],["2021-06-29",247.717,249.2075,246.796,247.2612,721300.0],["2021-06-30",246.7961,247.5746,245.4194,246.5872,748200.0],["2021-07-01",247.3278,249.4354,245.9131,249.4069,1264800.0],["2021-07-02",249.5967,252.312,249.3974,251.9892,973600.0],["2021-07-06",251.9703,252.4545,248.9132,251.4576,1219200.0],["2021-07-07",251.9988,252.4925,250.2994,251.9133,767500.0],["2021-07-08",249.0177,250.7455,247.1094,250.5842,727900.0],["2021-07-09",251.6,251.8468,250.2708,251.0493,1167600.0],["2021-07-12",249.5968,252.1222,249.0841,251.5146,863200.0],["2021-07-13",251.5905,251.6855,247.9638,248.3626,948900.0],["2021-07-14",249.5873,249.6347,246.6916,248.1347,859700.0],["2021-07-15",246.6916,247.584,242.8086,244.0428,1607200.0],["2021-07-16",244.2801,245.1061,243.0459,244.5555,1204700.0],["2021-07-19",241.4509,241.6977,235.0804,236.3052,1748400.0],["2021-07-20",236.2672,243.9573,236.2672,242.2674,1660700.0],["2021-07-21",245.0966,245.8751,243.4257,245.5903,1397300.0],["2021-07-22",245.7422,246.5017,242.875,245.989,1039000.0],["2021-07-23",246.8625,249.5778,245.9131,249.3784,982200.0],["2021-07-26",248.3436,250.5462,246.6822,250.195,1424300.0],["2021-07-27",250.024,256.0906,247.8594,254.771,1408200.0],["2021-07-28",259.8123,261.2269,251.8373,255.0843,1895900.0],["2021-07-29",255.5874,256.5558,252.4829,255.5589,1217300.0],["2021-07-30",255.1032,258.2742,254.733,257.2299,1050400.0],["2021-08-02",257.904,259.6984,255.8058,256.404,1123900.0],["2021-08-03",256.0146,256.1285,252.3499,254.4481,1030100.0],["2021-08-04",253.3374,253.7646,248.7423,249.2929,1375900.0],["2021-08-05",250.1379,251.1917,247.6885,251.1253,1269000.0],["2021-08-06",251.5146,252.0177,248.4195,249.274,1124300.0],["2021-08-09",248.8373,249.4449,243.796,244.5175,1316700.0],["2021-08-10",244.6219,244.8688,239.1439,240.6819,2318900.0],["2021-08-11",241.1946,245.6188,241.1946,244.489,1579300.0],["2021-08-12",244.4035,247.9828,243.4921,247.698,1096000.0],["2021-08-13",248.0872,250.4987,247.0524,249.8341,767900.0],["2021-08-16",248.9606,251.9227,248.6473,251.6379,1001100.0],["2021-08-17",250.8784,254.3153,250.0525,254.0399,842200.0],["2021-08-18",253.926,254.0304,249.7107,250.2423,2065800.0],["2021-08-19",247.9354,252.1412,247.2708,250.945,963900.0],["2021-08-20",250.8025,252.1032,249.4164,251.8563,1148500.0],["2021-08-23",253.4228,253.4228,250.119,251.8563,1532100.0],["2021-08-24",251.4196,258.711,251.3911,257.3818,1639900.0],["2021-08-25",258.018,259.0623,255.9578,257.7522,921200.0],["2021-08-26",257.5812,259.1857,256.0812,257.4293,1016600.0],["2021-08-27",258.4926,260.8756,257.3913,259.5844,953100.0],["2021-08-30",260.1541,262.8789,259.2332,260.211,905000.0],["2021-08-31",260.154,263.3155,259.7837,263.0782,1332900.0],["2021-09-01",263.6479,263.8282,259.9357,262.67,695900.0],["2021-09-02",264.0656,266.0878,263.3725,263.6288,859400.0],["2021-09-03",262.8219,263.3156,260.9326,262.651,648300.0],["2021-09-07",263.1352,265.2334,262.3852,264.5688,930800.0],["2021-09-08",264.3314,266.7238,263.6288,265.9168,691100.0],["2021-09-09",265.9265,266.9328,262.5941,262.9074,686300.0],["2021-09-10",263.7428,264.3125,259.8313,260.0022,1032600.0],["2021-09-13",261.1318,261.8724,255.6633,257.1254,1401400.0],["2021-09-14",258.1509,263.6194,256.5369,261.3314,1514800.0],["2021-09-15",260.0876,264.3503,259.6983,263.0782,955400.0],["2021-09-16",262.7554,264.5688,260.154,262.1383,773800.0],["2021-09-17",261.5496,261.749,258.6825,259.2141,2823400.0],["2021-09-20",255.7679,257.2204,251.8184,254.752,1082200.0],["2021-09-21",256.366,258.3597,254.6096,254.676,868600.0],["2021-09-22",255.9767,259.5179,254.7804,257.9039,968700.0],["2021-09-23",259.1857,263.382,258.1698,262.1858,963700.0],["2021-09-24",261.6826,263.5149,261.018,262.6415,520200.0],["2021-09-27",261.5117,262.5465,258.1318,259.6414,683100.0],["2021-09-28",259.2332,259.9167,253.5368,254.2773,1044500.0],["2021-09-29",255.0005,256.1806,253.9157,254.9339,653400.0],["2021-09-30",255.3526,256.9609,250.7752,250.9656,989300.0],["2021-10-01",252.5929,256.2567,249.6808,255.2479,1329700.0],["2021-10-04",253.3828,255.4478,246.7118,249.6523,1237100.0],["2021-10-05",250.4517,253.9823,249.0528,249.795,1359000.0],["2021-10-06",247.5778,251.0893,246.4168,250.9656,977700.0],["2021-10-07",252.6119,256.3423,252.4692,253.0972,657900.0],["2021-10-08",252.7261,254.2773,249.9188,250.9275,669200.0],["2021-10-11",249.9093,250.2804,245.684,246.2264,1042800.0],["2021-10-12",247.3875,247.7015,244.8466,245.6936,978800.0],["2021-10-13",245.5222,246.7784,243.6665,244.0948,1038800.0],["2021-10-14",245.7982,251.4034,245.5603,251.0893,1083100.0],["2021-10-15",252.9355,253.6112,250.7372,253.4399,1909000.0],["2021-10-18",250.2804,251.0988,247.1971,249.3764,1100300.0],["2021-10-19",251.4795,258.4455,251.4795,257.7603,966400.0],["2021-10-20",258.8452,261.1958,256.8563,260.5201,1068300.0],["2021-10-21",260.2916,263.1561,258.6263,263.0704,962600.0],["2021-10-22",262.6422,264.1458,261.3955,262.3947,653300.0],["2021-10-25",263.0514,263.3369,259.4447,259.8444,924000.0],["2021-10-26",261.7001,262.1759,259.7397,259.9681,605400.0],["2021-10-27",260.7483,261.0433,255.3335,255.5143,899100.0],["2021-10-28",254.991,257.294,252.6024,255.4573,1067000.0],["2021-10-29",248.0916,253.811,245.5222,253.2019,2393500.0],["2021-11-01",253.259,256.6849,253.2019,255.4192,1224400.0],["2021-11-02",256.9324,260.225,255.0957,259.4637,1329500.0],["2021-11-03",259.5589,260.6723,255.1623,258.7119,923900.0],["2021-11-04",259.3971,259.9776,255.5334,256.999,942700.0],["2021-11-05",257.8935,264.9547,257.3416,262.804,1333400.0],["2021-11-08",264.4122,264.5454,261.2337,262.2234,743800.0],["2021-11-09",261.6715,262.7564,260.3107,261.8619,879600.0],["2021-11-10",261.662,263.6224,256.9609,257.9507,850600.0],["2021-11-11",258.2266,258.2266,249.1385,250.6801,1397500.0],["2021-11-12",250.6896,251.7649,249.2717,251.5556,1119500.0],["2021-11-15",252.2218,253.4494,248.6341,249.2241,914900.0],["2021-11-16",249.3192,251.0322,248.5294,249.6142,1150200.0],["2021-11-17",249.0147,249.9568,247.1876,249.3858,1067200.0],["2021-11-18",249.9093,250.4612,245.3224,247.14,1300200.0],["2021-11-19",245.0179,252.0695,243.4001,250.9371,1721400.0],["2021-11-22",251.4319,251.6888,247.711,247.711,1110500.0],["2021-11-23",246.8545,247.397,241.316,242.2296,1402200.0],["2021-11-24",241.4873,243.9901,240.4881,242.8101,1062100.0],["2021-11-26",237.7188,238.1185,231.7045,231.7045,1955500.0],["2021-11-29",234.607,235.0733,231.2096,231.7235,2137500.0],["2021-11-30",230.5625,233.0558,224.6719,225.1858,2702000.0],["2021-12-01",228.6878,235.0447,227.2318,227.5363,2390600.0],["2021-12-02",228.8686,236.4531,227.4411,235.4349,1751100.0],["2021-12-03",236.8148,237.5951,232.5229,234.9305,1624300.0],["2021-12-06",237.8996,245.113,237.4143,242.1059,1435000.0],["2021-12-07",247.4921,251.5937,247.0829,247.9489,1580900.0],["2021-12-08",247.8252,249.7285,247.3589,248.6436,1310100.0],["2021-12-09",247.4445,250.4137,246.4168,247.9394,1205100.0],["2021-12-10",248.7292,249.3573,245.8458,247.6158,828000.0],["2021-12-13",247.8157,248.9482,245.941,247.4922,895100.0],["2021-12-14",245.7601,246.7308,242.0202,242.4294,1082200.0],["2021-12-15",241.8204,242.182,237.3477,240.0218,1667700.0],["2021-12-16",240.7831,243.1812,237.8425,239.2985,1502700.0],["2021-12-17",238.1661,243.5904,237.1669,239.0702,2416500.0],["2021-12-20",236.0344,237.0907,230.7909,235.787,1378600.0],["2021-12-21",238.3088,244.9988,237.9091,243.8283,1421700.0],["2021-12-22",243.8378,251.4985,243.6189,251.2796,1456200.0],["2021-12-23",253.1258,256.7991,251.6317,255.2765,1501500.0],["2021-12-27",256.3233,257.5224,254.9625,257.3416,723200.0],["2021-12-28",257.7983,259.5398,256.8276,257.6936,705100.0],["2021-12-29",257.6936,259.2638,256.761,257.9981,498700.0],["2021-12-30",258.4514,261.2468,257.8312,258.2606,820100.0],["2021-12-31",257.3828,258.8616,255.0167,255.1407,638300.0],["2022-01-03",255.1311,256.524,252.4024,256.0947,1169700.0],["2022-01-04",260.2355,266.2748,258.9475,265.0154,1982400.0],["2022-01-05",263.9373,267.5533,259.5295,259.7489,1318500.0],["2022-01-06",258.9094,264.2522,256.6864,259.0334,1776100.0],["2022-01-07",255.9421,258.6231,250.6947,251.4675,1787300.0],["2022-01-10",250.1604,251.7728,246.325,251.7346,1304700.0],["2022-01-11",252.517,257.3351,250.8664,255.8563,1019700.0],["2022-01-12",256.1711,257.5832,254.8927,255.7227,807100.0],["2022-01-13",256.4097,259.3864,254.8259,255.5892,1062000.0],["2022-01-14",253.6142,254.8259,249.2636,254.4633,1661300.0],["2022-01-18",251.2575,252.0208,247.5653,248.5193,1349800.0],["2022-01-19",248.777,250.9046,246.1628,246.4395,1498000.0],["2022-01-20",247.1073,253.0704,244.7698,245.2182,1339600.0],["2022-01-21",246.554,246.554,240.8486,242.9857,2589500.0],["2022-01-24",239.1121,240.8677,230.888,240.3524,2307300.0],["2022-01-25",233.1014,239.5128,231.4222,237.8241,1692400.0],["2022-01-26",240.8486,243.2529,233.941,236.8605,1569600.0],["2022-01-27",238.3489,239.303,232.2523,234.065,1730900.0],["2022-01-28",229.3805,237.3948,226.5469,236.9845,1903600.0],["2022-01-31",235.6488,237.9481,233.2254,236.6601,2021700.0],["2022-02-01",236.6124,237.6333,232.6912,237.1849,2323300.0],["2022-02-02",238.511,243.6154,236.5647,242.7853,1602900.0],["2022-02-03",242.1748,243.0716,238.7782,239.2457,1004800.0],["2022-02-04",237.805,241.5927,237.2135,239.427,792300.0],["2022-02-07",237.4139,239.5605,234.7615,236.7937,1262000.0],["2022-02-08",237.08,244.3405,237.08,243.3864,1134600.0],["2022-02-09",246.0197,250.4466,246.0197,248.2713,1341500.0],["2022-02-10",243.8635,247.3935,242.8044,243.7108,1890700.0],["2022-02-11",244.1306,245.0561,238.5206,240.0948,1307500.0],["2022-02-14",239.9708,241.2779,237.2326,238.9499,1325900.0],["2022-02-15",243.0143,247.9565,242.3369,246.8402,1513400.0],["2022-02-16",244.5409,248.5194,242.6041,247.6703,1329000.0],["2022-02-17",244.2833,246.2009,239.3793,240.028,1374300.0],["2022-02-18",239.4365,241.5832,235.458,236.746,1290900.0],["2022-02-22",236.1926,240.9058,235.9636,238.7209,1678600.0],["2022-02-23",241.4783,245.2183,239.9231,241.9744,1975400.0],["2022-02-24",237.8146,246.6112,234.7043,245.8671,1889900.0],["2022-02-25",246.6112,253.8622,245.3423,253.5856,1433200.0],["2022-02-28",250.0745,252.3166,248.3667,251.2576,1300600.0],["2022-03-01",251.0859,252.5265,247.4222,250.5611,1937800.0],["2022-03-02",252.8318,258.9284,251.7632,256.1615,1816200.0],["2022-03-03",256.839,258.4132,251.8396,254.2343,924900.0],["2022-03-04",251.4676,254.9595,248.7484,254.8355,1114000.0],["2022-03-07",253.2326,254.6255,240.133,241.774,1766600.0],["2022-03-08",239.675,241.2302,233.0155,234.4276,1956900.0],["2022-03-09",241.0966,241.0966,234.4466,238.2248,1731100.0],["2022-03-10",234.4944,237.5379,232.653,236.9655,1696900.0],["2022-03-11",238.9213,240.4097,236.2022,236.393,1261200.0],["2022-03-14",238.74,240.1616,232.1282,234.5612,1582900.0],["2022-03-15",237.9195,243.186,237.2612,242.6613,1474600.0],["2022-03-16",246.1533,251.4675,244.7221,250.1222,1530000.0],["2022-03-17",246.7066,251.8968,246.7066,251.8777,1454400.0],["2022-03-18",251.5151,255.4937,249.5307,255.0643,2190100.0],["2022-03-21",254.7018,255.3601,251.2576,253.5856,1078000.0],["2022-03-22",253.9004,256.1616,253.5951,254.7114,1487600.0],["2022-03-23",252.87,253.0894,243.1288,243.7394,1778000.0],["2022-03-24",245.619,250.9713,244.9225,250.9332,1177300.0],["2022-03-25",251.8778,254.0244,250.5516,253.7859,829600.0],["2022-03-28",254.9975,257.8216,252.6314,257.7167,1004500.0],["2022-03-29",259.6917,261.5427,257.4974,260.4359,1025400.0],["2022-03-30",259.1207,260.6033,255.945,257.4372,939800.0],["2022-03-31",256.2415,259.771,255.3998,255.725,1566000.0],["2022-04-01",256.605,258.9771,255.1702,257.351,1044600.0],["2022-04-04",256.079,256.3277,250.7608,253.592,1264600.0],["2022-04-05",252.7119,258.1832,252.578,256.825,2199700.0],["2022-04-06",246.7625,257.0451,246.4373,256.5381,4085800.0],["2022-04-07",255.505,259.6659,253.9076,258.4224,1372600.0],["2022-04-08",258.1164,259.6086,255.1417,257.753,1097200.0],["2022-04-11",255.8781,256.7581,251.4972,251.8894,1046500.0],["2022-04-12",252.119,253.8216,249.1825,251.0094,945900.0],["2022-04-13",248.2164,252.6259,248.2164,252.1764,864900.0],["2022-04-14",253.9841,253.9937,249.8137,250.3207,913000.0],["2022-04-18",249.0964,251.2103,246.5042,247.6998,590800.0],["2022-04-19",249.0581,261.9232,249.0581,259.8571,2345400.0],["2022-04-20",259.7807,267.1363,259.7807,264.3528,1459500.0],["2022-04-21",265.2232,266.3902,258.1641,258.2885,1354300.0],["2022-04-22",251.6024,253.5537,235.7242,237.5129,3099300.0],["2022-04-25",236.8338,243.4816,236.059,242.7929,1800400.0],["2022-04-26",241.5207,242.4868,238.0772,238.0772,1354100.0],["2022-04-27",237.6851,241.0234,235.5043,238.3164,1751200.0],["2022-04-28",240.5164,242.592,236.4512,241.1381,1628100.0],["2022-04-29",238.0199,238.2016,230.3295,230.7695,3090500.0],["2022-05-02",231.1903,233.1321,220.1521,226.666,1911600.0],["2022-05-03",226.666,229.6504,226.226,227.5269,1148100.0],["2022-05-04",228.1008,236.9773,225.8434,235.2747,1654400.0],["2022-05-05",233.4094,236.0686,227.5651,230.8651,1879900.0],["2022-05-06",229.526,230.7121,224.9538,229.6408,1506300.0],["2022-05-09",225.2599,226.2164,217.933,219.0521,2011000.0],["2022-05-10",221.4339,223.2225,214.2791,217.6173,1858000.0],["2022-05-11",217.3017,222.9356,216.2113,216.8617,1429600.0],["2022-05-12",214.2982,218.5643,214.2982,218.086,1375500.0],["2022-05-13",221.6347,225.6234,220.506,223.1269,1261300.0],["2022-05-16",221.8834,225.0686,221.4052,223.6817,985500.0],["2022-05-17",227.2303,229.0955,225.413,228.7321,1058400.0],["2022-05-18",225.8625,227.0486,221.1469,222.113,1101300.0],["2022-05-19",218.6982,222.1608,217.34,220.4773,1920100.0],["2022-05-20",222.9069,223.8921,216.8234,222.1513,1086600.0],["2022-05-23",224.7817,225.3173,220.5634,222.9165,925000.0],["2022-05-24",222.266,224.0643,219.6834,223.1365,771800.0],["2022-05-25",222.2469,226.293,220.9747,224.7912,1115400.0],["2022-05-26",225.6808,227.0104,222.706,224.7243,907900.0],["2022-05-27",226.7521,228.1964,225.9008,226.2164,1021300.0],["2022-05-31",224.2556,225.0495,221.453,224.3034,2090100.0],["2022-06-01",225.2025,225.7477,215.7808,218.086,1156600.0],["2022-06-02",219.406,224.3512,214.4513,224.1982,1011500.0],["2022-06-03",222.3043,222.3043,218.7652,219.0617,747300.0],["2022-06-06",221.0034,221.386,217.3687,218.2295,794700.0],["2022-06-07",216.173,220.9843,215.8191,220.6686,739900.0],["2022-06-08",219.5782,219.9704,216.46,216.8139,660400.0],["2022-06-09",215.4078,215.8382,209.2096,209.4487,983800.0],["2022-06-10",205.8235,209.5156,204.8574,206.9904,1346700.0],["2022-06-13",201.2418,202.9539,197.0139,198.0948,1762500.0],["2022-06-14",196.9375,197.6166,189.6679,191.8584,1792800.0],["2022-06-15",194.7279,196.794,190.7105,193.7044,1651900.0],["2022-06-16",188.0896,189.0461,185.2392,187.1905,1438500.0],["2022-06-17",187.6306,191.0836,185.5071,185.6506,2265200.0],["2022-06-21",188.8357,189.6392,185.9087,187.1905,1411400.0],["2022-06-22",185.7557,190.5383,184.9331,188.1949,1300900.0],["2022-06-23",188.8262,192.5853,188.5201,191.3609,1293000.0],["2022-06-24",193.2548,196.134,191.2366,195.5409,1546200.0],["2022-06-27",195.694,196.6027,192.9679,194.2975,1126100.0],["2022-06-28",195.4357,196.4114,189.0557,189.1992,1313400.0],["2022-06-29",190.7398,192.41,188.6953,191.4309,904600.0],["2022-06-30",189.348,191.2678,186.3147,190.951,2424900.0],["2022-07-01",190.999,195.9712,189.3288,195.6832,1976600.0],["2022-07-05",192.9571,194.4258,189.1656,193.917,1090300.0],["2022-07-06",194.3586,195.4049,191.2774,192.7076,1278800.0],["2022-07-07",192.4676,193.8978,190.615,193.6099,2043100.0],["2022-07-08",193.1587,195.1073,191.6997,192.8228,854600.0],["2022-07-11",188.964,191.4981,188.3977,189.5111,1120600.0],["2022-07-12",188.7624,191.3158,187.169,187.8698,1061900.0],["2022-07-13",184.9325,187.8506,183.6558,186.3915,1056700.0],["2022-07-14",184.0014,185.2972,182.8975,184.6637,1314300.0],["2022-07-15",188.1674,188.4457,185.5661,186.9483,1904000.0],["2022-07-18",187.0058,187.0058,181.2657,181.6785,2065900.0],["2022-07-19",184.7693,189.5495,184.1838,189.3864,2960600.0],["2022-07-20",189.1368,191.7669,187.409,190.1063,1613700.0],["2022-07-21",189.6935,192.4964,188.4936,192.2084,1420900.0],["2022-07-22",190.6918,193.0531,189.1272,191.4213,1800400.0],["2022-07-25",191.5461,193.8211,190.6055,193.4275,1388000.0],["2022-07-26",194.4066,196.8543,192.9284,196.2112,2307700.0],["2022-07-27",210.8399,212.1454,197.747,203.3048,3773500.0],["2022-07-28",203.3048,211.9534,202.2585,210.2448,3674500.0],["2022-07-29",209.0066,209.2561,205.8005,206.1365,1981800.0],["2022-08-01",203.9575,206.4628,202.6232,204.927,1564000.0],["2022-08-02",204.8502,207.7011,203.7943,204.6966,852600.0],["2022-08-03",206.1268,208.8241,204.3798,207.2403,1032600.0],["2022-08-04",207.6147,207.8451,205.3398,205.6373,979900.0],["2022-08-05",203.9671,207.3267,203.5448,207.1348,1152400.0],["2022-08-08",208.8914,209.5729,206.8948,208.6034,1319300.0],["2022-08-09",208.373,209.5249,205.5317,206.3285,1329400.0],["2022-08-10",210.0816,210.4752,207.6243,210.408,1359700.0],["2022-08-11",212.251,214.6123,208.9778,209.2657,1696900.0],["2022-08-12",209.928,214.3723,209.736,214.1707,1084400.0],["2022-08-15",213.0764,216.4073,212.6445,215.5626,1468100.0],["2022-08-16",214.0556,217.1752,213.0861,215.169,1178600.0],["2022-08-17",212.8269,214.142,210.8208,212.5486,1018800.0],["2022-08-18",213.4892,214.2091,210.8015,211.9822,960800.0],["2022-08-19",211.9534,212.059,208.6322,209.3905,915500.0],["2022-08-22",206.5204,207.3267,203.0456,203.8327,784300.0],["2022-08-23",202.9305,203.42,200.0028,200.7515,907700.0],["2022-08-24",200.5691,204.3703,200.1947,203.9767,1530500.0],["2022-08-25",205.5702,208.2098,204.5719,207.9987,725900.0],["2022-08-26",208.0082,208.0082,198.5245,198.6973,968300.0],["2022-08-29",196.7776,200.3483,196.4704,198.5054,630300.0],["2022-08-30",198.9373,199.3692,196.2112,197.0367,733200.0],["2022-08-31",199.3308,201.337,196.6047,196.9695,1416300.0],["2022-09-01",196.7008,198.5054,193.9363,198.3902,874400.0],["2022-09-02",200.6171,200.6171,193.8115,195.5873,862900.0],["2022-09-06",196.7295,197.2287,193.7443,194.5986,1273400.0],["2022-09-07",194.733,203.1224,194.733,202.7385,1087400.0],["2022-09-08",200.7899,211.6078,200.7899,211.4446,2596400.0],["2022-09-09",212.1358,220.7844,211.6655,220.7748,3123800.0],["2022-09-12",221.1203,223.2417,220.6788,222.5314,2594900.0],["2022-09-13",216.9832,219.7477,215.3322,216.7913,1502800.0],["2022-09-14",214.7755,218.8838,214.7755,217.1176,1394800.0],["2022-09-15",217.1176,221.3795,216.8297,217.6264,1661900.0],["2022-09-16",215.2938,215.9753,210.4944,212.3757,2324000.0],["2022-09-19",210.4752,212.443,207.7011,212.0206,1090300.0],["2022-09-20",209.9568,211.0991,206.0981,209.2177,1003200.0],["2022-09-21",210.8303,212.4429,203.8615,203.9479,1000300.0],["2022-09-22",203.5448,203.5736,199.878,200.5019,1201100.0],["2022-09-23",199.1004,199.7436,194.4738,198.6301,1331900.0],["2022-09-26",197.9006,198.6302,192.8804,195.1074,1103200.0],["2022-09-27",197.7278,198.8605,192.746,194.5506,1444300.0],["2022-09-28",196.3168,198.8029,194.0034,197.5646,1349000.0],["2022-09-29",197.0397,199.0527,193.9673,197.9066,1107900.0],["2022-09-30",198.8505,202.5297,194.8245,195.0749,1486000.0],["2022-10-03",197.8103,203.4061,196.4137,202.1059,962800.0],["2022-10-04",204.1863,207.981,204.1863,207.8462,1091900.0],["2022-10-05",205.5347,209.917,204.6678,208.1544,764100.0],["2022-10-06",207.7884,208.4145,203.3483,203.6276,1052500.0],["2022-10-07",201.5858,202.3755,199.2164,200.8345,1222100.0],["2022-10-10",203.069,203.5409,198.2726,200.3337,1030300.0],["2022-10-11",200.2085,206.3341,198.9757,203.6662,1717900.0],["2022-10-12",204.3404,206.9312,200.8923,200.9597,1958100.0],["2022-10-13",197.2324,208.4819,195.7395,206.2089,1197700.0],["2022-10-14",208.3952,208.9249,200.5745,201.422,1607300.0],["2022-10-17",204.5137,208.9731,204.4078,207.6824,1767600.0],["2022-10-18",214.4148,216.3219,206.6423,206.9986,1771600.0],["2022-10-19",206.5363,209.5317,205.4865,208.7034,1610100.0],["2022-10-20",208.6167,211.1787,204.7834,206.5363,1332100.0],["2022-10-21",205.8236,210.543,202.5585,210.2637,1562800.0],["2022-10-24",212.6234,214.4245,210.9475,212.373,1078900.0],["2022-10-25",211.4869,217.0827,211.4869,216.3411,1352300.0],["2022-10-26",217.4776,222.7556,216.2737,220.1648,1555200.0],["2022-10-27",220.7523,221.9466,218.4311,219.8662,1764300.0],["2022-10-28",219.9336,222.7171,219.7988,220.7812,1509100.0],["2022-10-31",219.4328,221.3302,217.9495,220.7908,2690900.0],["2022-11-01",206.6423,213.6443,204.1863,211.9781,4290000.0],["2022-11-02",211.5832,212.2381,203.9743,204.1573,2410200.0],["2022-11-03",201.4702,202.1733,197.8584,197.9355,1553500.0],["2022-11-04",198.889,203.4735,198.3496,203.2038,2001500.0],["2022-11-07",205.3228,205.6503,201.8169,205.6503,1715300.0],["2022-11-08",205.1301,205.5347,199.7173,202.1059,1414100.0],["2022-11-09",202.2118,202.7319,199.0431,199.5246,1147600.0],["2022-11-10",207.0757,212.5463,206.0836,210.8897,2117700.0],["2022-11-11",212.5174,216.3604,209.9266,216.0233,2213100.0],["2022-11-14",214.9831,216.4663,210.909,210.9186,1356300.0],["2022-11-15",213.0376,215.744,210.5045,213.7888,1596800.0],["2022-11-16",214.1259,215.5513,212.4307,213.1049,944700.0],["2022-11-17",210.2637,211.9107,208.5686,210.909,1557500.0],["2022-11-18",213.3939,215.6862,212.6041,215.3683,1447100.0],["2022-11-21",214.8001,218.6238,214.4534,216.37,1263500.0],["2022-11-22",216.5434,218.5371,215.6573,218.1711,982300.0],["2022-11-23",219.0764,222.2741,218.643,221.8021,1095600.0],["2022-11-25",223.0639,224.6916,222.0237,224.1618,413000.0],["2022-11-28",222.1489,224.8938,218.2385,218.8934,994700.0],["2022-11-29",218.5467,220.473,217.834,218.826,881800.0],["2022-11-30",219.7218,225.308,218.5564,225.2695,1819000.0],["2022-12-01",226.9742,233.5428,226.9742,231.8959,1978900.0],["2022-12-02",229.045,235.0646,229.045,234.1496,1192100.0],["2022-12-05",231.6454,232.5701,228.8812,229.1316,1028200.0],["2022-12-06",228.2937,229.1028,225.3369,226.8586,968200.0],["2022-12-07",228.39,233.2057,228.39,233.1576,1170800.0],["2022-12-08",233.7066,240.1308,232.9746,238.7053,1993800.0],["2022-12-09",237.1161,240.0152,235.5462,235.6136,1251900.0],["2022-12-12",235.0068,240.3041,234.4386,239.9863,1079700.0],["2022-12-13",248.2212,249.1458,242.6157,244.5901,1716700.0],["2022-12-14",244.0797,249.0398,242.1726,244.4649,1207300.0],["2022-12-15",240.5931,241.4406,235.864,235.97,1421100.0],["2022-12-16",233.2443,234.766,227.1187,231.0002,3604000.0],["2022-12-19",230.4512,231.0387,227.5617,230.22,1377100.0],["2022-12-20",230.0852,230.8846,227.8796,229.8059,1345400.0],["2022-12-21",231.1542,233.8318,229.8829,232.6375,1113600.0],["2022-12-22",231.2024,232.9842,228.7175,232.859,992800.0],["2022-12-23",231.9151,234.1111,230.7882,233.8896,584100.0],["2022-12-27",234.2748,235.941,232.3678,235.0357,667600.0],["2022-12-28",235.3824,237.9059,232.5701,232.7531,795800.0],["2022-12-29",234.5887,238.7915,233.4777,237.1877,638800.0],["2022-12-30",235.6805,236.8302,233.497,236.2119,690300.0],["2023-01-03",238.8977,241.0522,235.5356,237.6997,1083200.0],["2023-01-04",240.5595,244.8009,238.4436,243.941,1368300.0],["2023-01-05",242.3275,243.6705,239.7962,241.3614,1408500.0],["2023-01-06",243.284,247.9505,239.8832,247.5737,1402100.0],["2023-01-09",249.8635,255.2352,248.7137,252.1629,2396600.0],["2023-01-10",252.1629,256.0082,251.9311,254.8778,2092600.0],["2023-01-11",254.0951,254.8101,246.965,250.047,1590500.0],["2023-01-12",249.448,249.477,246.3756,247.6703,938700.0],["2023-01-13",247.4384,251.3416,245.5834,251.0228,752100.0],["2023-01-17",250.791,250.791,246.7525,247.7186,1294100.0],["2023-01-18",247.535,247.535,242.8396,243.4869,2007100.0],["2023-01-19",241.9701,245.6124,240.3759,244.7332,1038100.0],["2023-01-20",246.0472,247.9022,243.6028,247.5447,1157100.0],["2023-01-23",247.8152,253.7956,247.2162,248.7717,1493800.0],["2023-01-24",248.8296,249.8634,245.2163,247.0906,941500.0],["2023-01-25",243.1777,245.3999,240.859,244.3854,1178600.0],["2023-01-26",245.5834,246.1245,242.3758,243.8637,1099000.0],["2023-01-27",242.9169,247.2452,241.0619,245.5641,1041000.0],["2023-01-30",243.3323,245.5544,240.83,241.0908,1209700.0],["2023-01-31",240.6561,245.3612,240.5305,245.2163,1727700.0],["2023-02-01",260.491,270.964,257.9598,269.5052,4669300.0],["2023-02-02",267.0801,272.9929,266.684,272.9156,2020400.0],["2023-02-03",270.8577,274.3841,270.5872,273.5532,1535300.0],["2023-02-06",271.6403,271.679,261.5731,262.2881,1790000.0],["2023-02-07",259.6601,264.4522,256.4815,263.2252,1851500.0],["2023-02-08",261.8918,263.6309,258.549,259.1383,1368200.0],["2023-02-09",260.4716,260.8098,254.3269,255.409,1132100.0],["2023-02-10",254.6458,255.9212,252.9744,255.3898,1061100.0],["2023-02-13",256.182,258.3945,255.1869,257.95,1087600.0],["2023-02-14",256.5974,259.7277,253.7087,255.6989,799000.0],["2023-02-15",253.8439,256.8003,253.2836,256.2979,999400.0],["2023-02-16",252.3174,256.7037,250.5397,254.298,1009700.0],["2023-02-17",252.6846,254.5685,251.7281,254.2497,851100.0],["2023-02-21",252.2498,253.9985,250.9745,252.3754,1022000.0],["2023-02-22",252.6073,254.0758,251.7474,252.7909,1086400.0],["2023-02-23",253.3705,255.9791,252.5589,254.4333,1036700.0],["2023-02-24",250.2306,253.5155,248.6558,253.4286,1603900.0],["2023-02-27",255.2738,256.3559,253.0903,253.728,787800.0],["2023-02-28",253.5444,256.1144,252.8778,253.9792,1321700.0],["2023-03-01",252.7039,253.7473,250.7812,251.1677,746100.0],["2023-03-02",249.2451,253.2256,248.936,253.216,1395100.0],["2023-03-03",256.1047,262.6551,254.7038,262.3363,1383400.0],["2023-03-06",261.3316,262.3557,257.8245,258.3462,714800.0],["2023-03-07",259.2833,260.549,254.7231,255.7279,897800.0],["2023-03-08",254.5395,257.5829,253.9405,256.5974,677500.0],["2023-03-09",257.892,264.1237,257.2834,259.264,1869200.0],["2023-03-10",258.6843,260.4137,252.0083,255.7279,1610300.0],["2023-03-13",252.7811,261.3121,252.7715,257.6794,1430200.0],["2023-03-14",261.4862,267.0125,259.4573,266.3555,2193300.0],["2023-03-15",260.2978,264.0174,260.2205,263.7856,1535000.0],["2023-03-16",261.0224,266.0366,258.7519,265.8917,1092500.0],["2023-03-17",265.5149,268.0945,264.6647,265.1478,2433400.0],["2023-03-20",264.9835,268.2201,264.655,267.4568,1135400.0],["2023-03-21",267.9014,269.2829,266.0753,268.7032,1220400.0],["2023-03-22",268.6066,271.0219,262.9353,263.1189,1453700.0],["2023-03-23",263.8822,268.2588,262.6165,264.9932,826300.0],["2023-03-24",264.8676,267.766,263.4957,267.3216,854000.0],["2023-03-27",269.737,270.819,267.3216,268.6935,861400.0],["2023-03-28",267.8433,270.6451,266.8965,268.0172,824500.0],["2023-03-29",268.7708,270.3263,267.882,269.5824,1122500.0],["2023-03-30",271.6749,272.1205,270.0183,271.9364,887000.0],["2023-03-31",273.7867,276.751,272.1495,276.5476,1881400.0],["2023-04-03",275.4627,279.1439,271.3843,278.5723,1247800.0],["2023-04-04",279.2795,281.0523,276.4798,278.1267,1132700.0],["2023-04-05",278.272,280.8391,277.8264,279.0276,1317800.0],["2023-04-06",279.0664,279.7445,277.2936,278.6886,1113400.0],["2023-04-10",277.1193,279.3086,275.6468,279.2311,1125500.0],["2023-04-11",280.8973,283.0673,280.4227,281.4495,792900.0],["2023-04-12",283.3773,284.8788,280.471,281.0329,1126700.0],["2023-04-13",281.5076,282.583,279.7833,282.4958,920100.0],["2023-04-14",282.1567,282.9608,281.2171,282.6411,1235200.0],["2023-04-17",282.8929,283.9682,281.0233,283.6292,841700.0],["2023-04-18",285.3051,285.3342,280.9651,281.8273,1076200.0],["2023-04-19",283.1836,292.7839,282.4958,289.9551,2020000.0],["2023-04-20",289.3157,292.7353,287.8238,292.6578,1336200.0],["2023-04-21",295.1378,296.9785,292.4641,294.0529,1465800.0],["2023-04-24",295.4479,295.8935,291.7182,292.5998,1393600.0],["2023-04-25",291.9313,293.8882,289.1994,290.1294,1059000.0],["2023-04-26",290.1294,290.701,288.0079,289.461,848100.0],["2023-04-27",289.5191,290.6041,285.1404,288.8991,1230500.0],["2023-04-28",287.8626,290.5073,287.417,290.2845,1337700.0],["2023-05-01",290.236,292.0378,289.3254,290.5169,2422700.0],["2023-05-02",277.7198,289.9648,275.4336,284.7045,2937000.0],["2023-05-03",286.642,287.107,277.5939,278.1655,1851000.0],["2023-05-04",275.6467,277.652,273.1086,275.7339,1258100.0],["2023-05-05",276.7123,278.0104,273.7964,275.8114,1501100.0],["2023-05-08",274.3486,279.512,273.777,279.2601,758200.0],["2023-05-09",279.076,279.6186,274.6973,274.7845,782400.0],["2023-05-10",276.4798,277.5067,273.6123,276.6736,902200.0],["2023-05-11",275.8308,279.7349,275.4336,276.2086,1152500.0],["2023-05-12",276.6735,277.5164,273.9029,276.5476,738500.0],["2023-05-15",276.693,281.4108,276.693,279.8899,1128400.0],["2023-05-16",279.0858,279.7736,276.2764,277.003,974500.0],["2023-05-17",278.3011,278.9598,272.9245,275.1042,1013800.0],["2023-05-18",275.1235,277.3904,273.932,276.3442,1117300.0],["2023-05-19",277.0611,280.1126,275.3076,276.4507,1036700.0],["2023-05-22",277.6133,282.5054,276.7801,277.2258,1189700.0],["2023-05-23",275.4627,276.383,263.5665,265.5912,2163300.0],["2023-05-24",264.4674,266.5405,261.7646,264.0411,1181800.0],["2023-05-25",264.5255,265.5524,259.3912,263.8861,1159100.0],["2023-05-26",264.5546,267.2283,262.8496,264.0605,1091700.0],["2023-05-30",262.5105,266.7149,262.2199,263.0046,1365800.0],["2023-05-31",261.3868,267.209,260.6506,266.9668,2669300.0],["2023-06-01",266.5502,270.8224,264.9421,269.8633,1178900.0],["2023-06-02",270.2024,271.6264,268.6717,269.6017,1411100.0],["2023-06-05",271.3164,271.3164,268.4392,269.2723,858900.0],["2023-06-06",270.0861,270.6771,263.9733,267.9064,1036200.0],["2023-06-07",267.9646,270.1055,265.5234,269.2821,1187000.0],["2023-06-08",269.3111,270.2411,267.1121,268.1195,963700.0],["2023-06-09",268.1196,272.1302,266.7246,271.8686,1135400.0],["2023-06-12",271.2389,271.6652,267.9064,271.1711,851100.0],["2023-06-13",271.2486,274.1161,270.338,272.9342,983900.0],["2023-06-14",288.0273,290.6333,281.9048,284.3945,2736000.0],["2023-06-15",284.5689,286.797,281.2945,286.4095,1088800.0],["2023-06-16",288.9476,291.8248,284.8207,285.1501,2431300.0],["2023-06-20",283.4354,289.9067,281.9532,288.4923,1401600.0],["2023-06-21",287.3201,288.7925,284.5882,288.2694,1469600.0],["2023-06-22",288.376,289.8582,286.516,288.5795,1083600.0],["2023-06-23",287.727,290.1295,287.107,288.5698,2412500.0],["2023-06-26",287.2911,289.9551,284.7046,287.5623,807000.0],["2023-06-27",288.0272,289.5869,285.8572,289.4125,1044400.0],["2023-06-28",289.2866,292.9291,289.2285,290.8947,1272000.0],["2023-06-29",290.8365,293.4975,289.3701,293.0702,684700.0],["2023-06-30",296.0614,298.0814,294.4687,296.2945,1069200.0],["2023-07-03",294.2065,294.5075,288.4766,289.4089,577100.0],["2023-07-05",287.8647,289.6711,286.0486,288.797,806200.0],["2023-07-06",286.7382,288.3018,284.757,287.1558,918700.0],["2023-07-07",285.7767,287.3985,284.0965,285.7863,979500.0],["2023-07-10",286.5051,288.797,285.6504,286.7867,688200.0],["2023-07-11",286.4953,288.7484,284.4073,287.8647,848200.0],["2023-07-12",289.4866,291.2056,287.9521,289.438,1094600.0],["2023-07-13",289.0981,291.4192,287.8744,291.0016,789300.0],["2023-07-14",291.0016,296.1099,291.0016,293.7112,1311000.0],["2023-07-17",292.8177,293.614,288.9232,290.011,1212900.0],["2023-07-18",288.7387,290.8268,284.9803,288.0881,1124800.0],["2023-07-19",287.4665,289.069,283.106,285.9904,1411700.0],["2023-07-20",287.1655,289.2729,285.6699,287.5054,1390200.0],["2023-07-21",287.1266,288.3406,284.7861,287.0683,2965000.0],["2023-07-24",286.4274,287.6414,281.9697,282.3485,1226700.0],["2023-07-25",281.2414,283.4265,278.6969,282.5233,1269400.0],["2023-07-26",282.7174,283.1156,279.6971,281.756,1173000.0],["2023-07-27",282.1251,282.1251,273.7051,273.8799,2359900.0],["2023-07-28",275.5503,276.4244,272.7922,274.8413,1864300.0],["2023-07-31",275.8028,276.2107,272.7728,275.2396,1588500.0],["2023-08-01",272.0152,274.181,270.1118,271.2189,2230500.0],["2023-08-02",270.0826,271.6948,265.7318,266.6544,1960900.0],["2023-08-03",265.4404,269.6164,264.0225,267.6741,1921600.0],["2023-08-04",275.8125,284.0674,273.8799,275.5308,2792800.0],["2023-08-07",276.7837,280.2022,274.4431,278.017,1233300.0],["2023-08-08",276.7837,277.5606,271.3548,274.1906,976600.0],["2023-08-09",273.8701,275.5406,272.6271,273.8701,878700.0],["2023-08-10",275.0646,279.4252,274.0546,274.851,880600.0],["2023-08-11",274.6665,275.2395,273.6468,273.977,625100.0],["2023-08-14",273.8702,278.2404,273.2486,276.5797,1318500.0],["2023-08-15",276.3661,277.8616,275.9873,276.6477,724200.0],["2023-08-16",276.8807,277.6674,273.4719,273.4913,748400.0],["2023-08-17",274.21,274.7441,269.6552,269.9174,1055700.0],["2023-08-18",269.6261,271.2674,268.6452,269.898,993000.0],["2023-08-21",270.5584,271.8987,267.3245,268.2762,1176000.0],["2023-08-22",267.5478,268.5287,266.159,267.5381,1052400.0],["2023-08-23",268.8104,270.8595,267.4508,268.0043,969600.0],["2023-08-24",267.5089,270.2962,265.0228,265.5569,1029600.0],["2023-08-25",266.6155,270.8498,265.217,270.102,907300.0],["2023-08-28",272.4327,273.8701,268.1596,270.2865,890800.0],["2023-08-29",270.17,277.1624,270.17,276.803,1158400.0],["2023-08-30",277.3955,280.7169,277.1333,278.862,1055600.0],["2023-08-31",279.0077,280.814,275.3269,275.3755,1049800.0],["2023-09-01",277.2401,277.2401,274.7733,276.2495,657400.0],["2023-09-05",281.3967,281.4647,275.929,278.0364,1289300.0],["2023-09-06",278.085,281.6201,275.1618,280.7654,1253500.0],["2023-09-07",281.6395,283.6595,280.4158,280.6877,1311100.0],["2023-09-08",280.008,281.3579,278.8717,281.1928,1052900.0],["2023-09-11",283.038,292.8856,282.7175,291.0793,2101700.0],["2023-09-12",291.1958,292.5554,284.9706,286.272,1146700.0],["2023-09-13",285.1843,289.1175,283.5624,288.7485,1433400.0],["2023-09-14",290.0983,290.817,286.0097,286.4953,1390100.0],["2023-09-15",286.4954,288.4377,284.2034,284.3297,2134400.0],["2023-09-18",283.9606,286.0777,281.3578,284.7666,1042300.0],["2023-09-19",285.0386,285.7184,282.8049,285.2426,683900.0],["2023-09-20",286.8062,287.1364,280.5907,280.6392,834400.0],["2023-09-21",279.163,280.173,276.1038,276.2495,961900.0],["2023-09-22",275.6183,279.4447,275.2298,277.0556,953400.0],["2023-09-25",276.6283,279.5418,275.9776,279.0951,922000.0],["2023-09-26",276.5408,277.2012,265.4209,265.6637,2661700.0],["2023-09-27",266.1008,266.9942,255.5636,258.8558,3033000.0],["2023-09-28",259.5961,268.4392,259.5279,266.2771,1577400.0],["2023-09-29",268.0204,268.7897,263.5598,266.1407,1342800.0],["2023-10-02",264.339,268.332,262.9073,266.6958,1159600.0],["2023-10-03",265.0402,265.9751,257.7261,258.9337,2002300.0],["2023-10-04",259.9952,260.8718,255.038,259.2551,1085400.0],["2023-10-05",259.6837,261.8068,256.4503,257.9014,1044800.0],["2023-10-06",256.5866,260.3556,254.3369,258.9142,1523200.0],["2023-10-09",257.1904,260.4238,255.7685,259.8394,715700.0],["2023-10-10",259.9661,268.9358,258.9532,267.2802,1360800.0],["2023-10-11",263.93,263.93,248.1429,253.2656,3069100.0],["2023-10-12",253.7331,255.0771,246.3216,247.2274,2358300.0],["2023-10-13",243.4778,251.834,243.4583,251.1522,1698900.0],["2023-10-16",253.8402,258.1839,251.6976,257.2002,1699700.0],["2023-10-17",255.4959,264.524,253.7039,261.7971,2174500.0],["2023-10-18",263.0436,265.0888,261.2127,263.1313,1737800.0],["2023-10-19",263.0728,266.0628,260.5114,261.4172,1157000.0],["2023-10-20",261.7776,261.836,257.0931,258.7585,2142100.0],["2023-10-23",259.596,259.8492,255.9633,256.6937,2118200.0],["2023-10-24",256.762,259.2649,254.8141,258.1449,2906200.0],["2023-10-25",257.1222,257.7553,251.7268,252.3014,1943800.0],["2023-10-26",249.331,254.0058,248.5616,251.8339,1882500.0],["2023-10-27",254.9894,255.2329,251.2496,255.0771,3783600.0],["2023-10-30",256.0803,257.843,251.5905,255.7296,1847400.0],["2023-10-31",258.5441,264.5142,257.9403,263.1702,2719000.0],["2023-11-01",264.4655,267.1827,261.5438,264.9525,1492000.0],["2023-11-02",265.2057,274.9643,265.2057,270.9713,2989800.0],["2023-11-03",267.1925,270.6888,261.0082,269.0137,2791800.0],["2023-11-06",269.3838,272.0133,267.9132,269.6175,1263100.0],["2023-11-07",268.8092,270.3479,266.2478,267.8255,1363900.0],["2023-11-08",271.0784,271.7212,266.725,267.6113,1486600.0],["2023-11-09",269.2183,270.8642,263.5112,263.7741,1592200.0],["2023-11-10",264.5727,268.0496,259.9661,266.4816,1468800.0],["2023-11-13",270.3674,277.7984,269.3838,274.4871,2128400.0],["2023-11-14",278.6555,280.7299,275.2273,275.6461,1400500.0],["2023-11-15",275.6461,280.1358,275.6461,276.2402,1058200.0],["2023-11-16",276.9998,285.0735,274.9838,283.9438,1900900.0],["2023-11-17",282.5803,285.132,279.1522,280.8565,1325900.0],["2023-11-20",279.9799,282.9211,279.0157,281.7427,857700.0],["2023-11-21",283.5153,286.1351,281.8694,285.9988,1076400.0],["2023-11-22",287.8881,288.7256,285.3851,286.3785,744500.0],["2023-11-24",286.9044,287.4596,285.1611,285.9792,382500.0],["2023-11-27",285.2683,286.6902,284.0801,286.2909,995500.0],["2023-11-28",285.0346,285.2391,282.1324,284.4211,1069600.0],["2023-11-29",286.3298,288.4043,283.9145,286.6902,1131100.0],["2023-11-30",286.5344,288.6478,283.0186,288.5991,1423600.0],["2023-12-01",288.7646,290.9073,286.8947,290.021,1110400.0],["2023-12-04",288.044,290.8975,282.5121,283.3595,1584700.0],["2023-12-05",283.1452,283.4081,278.8308,282.9309,1216400.0],["2023-12-06",283.8172,284.499,279.1717,280.3598,1383900.0],["2023-12-07",281.246,282.2297,279.2884,281.8304,1434400.0],["2023-12-08",281.3142,282.2881,278.9281,281.5577,1078900.0],["2023-12-11",280.4766,285.541,280.4766,285.3851,999700.0],["2023-12-12",286.3104,287.1187,283.1452,286.846,951700.0],["2023-12-13",287.5473,291.0241,286.3786,290.7417,1504700.0],["2023-12-14",291.1995,292.7188,288.5309,289.349,1860500.0],["2023-12-15",278.7139,284.5865,278.3341,282.5803,4139900.0],["2023-12-18",283.7879,284.7326,280.9733,283.8658,1416000.0],["2023-12-19",283.4666,284.7132,282.1031,284.3626,1433800.0],["2023-12-20",284.6255,286.174,280.6325,280.7883,1162400.0],["2023-12-21",281.7915,288.3654,281.363,288.307,1046200.0],["2023-12-22",289.8555,290.6346,286.5539,289.7386,1068700.0],["2023-12-26",288.8815,292.524,288.3069,291.2676,539200.0],["2023-12-27",290.9559,292.1733,289.6899,291.2092,1029800.0],["2023-12-28",290.3107,294.2949,288.9924,292.0977,788500.0],["2023-12-29",292.5763,293.2892,291.1506,292.4298,1150900.0],["2024-01-02",290.6135,292.8985,287.9475,289.2756,979200.0],["2024-01-03",288.1429,288.1429,285.5649,287.0394,1355400.0],["2024-01-04",286.7269,292.8595,286.0824,291.0529,1419000.0],["2024-01-05",290.5158,292.2736,287.5179,288.3968,807300.0],["2024-01-08",290.0275,293.2891,287.43,292.9376,1126300.0],["2024-01-09",292.4688,298.2596,291.5118,296.1308,1343100.0],["2024-01-10",297.8397,300.9743,296.8632,300.5544,1302700.0],["2024-01-11",300.9451,302.2536,298.9139,301.7361,920100.0],["2024-01-12",304.861,309.812,303.3083,305.5543,1646600.0],["2024-01-16",303.611,307.0581,302.3317,306.9116,1599800.0],["2024-01-17",305.4469,307.6636,304.2262,306.316,1466600.0],["2024-01-18",308.435,310.3588,305.4957,307.3315,1472700.0],["2024-01-19",307.6831,308.4058,305.1149,307.6538,1905200.0],["2024-01-22",309.3334,309.7631,305.2906,305.9156,1868500.0],["2024-01-23",306.6285,307.1656,300.3006,304.8512,1366800.0],["2024-01-24",304.695,305.652,300.1346,300.5252,1420600.0],["2024-01-25",301.8142,304.7633,300.0174,304.5876,1200700.0],["2024-01-26",305.8961,306.3551,303.3083,304.0504,907400.0],["2024-01-29",303.445,307.5464,303.445,307.1167,1427300.0],["2024-01-30",307.7515,309.6752,306.6773,309.2065,2006400.0],["2024-01-31",331.0415,334.7523,325.8659,327.6042,4931900.0],["2024-02-01",327.6921,333.8637,326.0808,332.5649,2004500.0],["2024-02-02",332.9946,334.8305,330.6803,334.02,1159600.0],["2024-02-05",334.4105,338.4533,332.6821,334.8597,1539600.0],["2024-02-06",336.4027,336.8421,330.9439,331.7935,1314400.0],["2024-02-07",332.7407,336.1683,330.2896,334.6742,823900.0],["2024-02-08",332.7212,333.8833,329.1667,331.0709,1445700.0],["2024-02-09",330.9048,336.2464,329.7037,333.932,1402300.0],["2024-02-12",335.6605,335.9047,331.8814,333.0825,845000.0],["2024-02-13",331.9204,333.434,328.4049,331.8227,1548100.0],["2024-02-14",333.2777,341.4708,332.1743,341.2169,1904500.0],["2024-02-15",342.838,344.2833,337.7796,340.6018,1516100.0],["2024-02-16",341.4416,344.5957,339.8498,341.0998,1343100.0],["2024-02-20",343.4434,343.6973,339.2346,339.8987,1161900.0],["2024-02-21",340.6994,342.0469,337.9163,339.4006,1177600.0],["2024-02-22",341.7833,346.4902,340.5041,344.8594,1326900.0],["2024-02-23",345.2988,349.0096,344.0977,346.6953,691500.0],["2024-02-26",347.0077,348.2381,343.4434,344.1856,1224100.0],["2024-02-27",343.0723,346.0117,342.3692,343.9414,903900.0],["2024-02-28",343.3555,343.9805,340.3576,343.541,1289400.0],["2024-02-29",344.1172,345.4648,339.1174,340.8752,2283300.0],["2024-03-01",340.631,346.2167,338.9318,344.9277,1400400.0],["2024-03-04",344.7129,348.4628,343.834,347.496,714100.0],["2024-03-05",348.6288,349.283,341.6955,344.1172,840000.0],["2024-03-06",344.7129,348.6288,344.42,346.666,892300.0],["2024-03-07",349.0682,351.3337,347.3202,349.2244,804100.0],["2024-03-08",348.7362,351.822,347.2909,349.4686,871200.0],["2024-03-11",349.4685,352.9254,346.0507,347.2421,1119900.0],["2024-03-12",346.8319,351.8708,345.455,349.9763,737000.0],["2024-03-13",351.1872,351.2068,347.4471,348.5116,1105200.0],["2024-03-14",348.1893,349.8103,344.8691,347.2909,961200.0],["2024-03-15",345.0742,345.914,342.5547,343.9609,2075200.0],["2024-03-18",345.7089,347.5643,344.3418,345.7675,953700.0],["2024-03-19",346.6171,348.5994,345.2597,348.5116,1052100.0],["2024-03-20",348.5311,348.5311,343.2676,344.8984,1179200.0],["2024-03-21",345.6503,346.5389,342.7598,345.2109,1537600.0],["2024-03-22",345.1132,346.6171,340.6212,344.3418,1105400.0],["2024-03-25",344.957,345.9238,341.6368,342.7891,792500.0],["2024-03-26",342.9259,344.7031,341.7833,342.1544,785800.0],["2024-03-27",344.5132,351.4526,344.4153,351.0904,1404700.0],["2024-03-28",351.57,351.8637,348.1346,350.2683,1074800.0],["2024-04-01",349.4461,349.5636,345.8835,347.1363,760800.0],["2024-04-02",344.8068,346.3337,341.0484,341.9586,996900.0],["2024-04-03",343.4072,347.3419,342.7809,343.5443,905900.0],["2024-04-04",346.7056,347.058,339.4628,340.0011,888900.0],["2024-04-05",341.0778,344.2,340.7939,343.5638,686600.0],["2024-04-08",343.0157,343.5345,340.0305,342.3208,786500.0],["2024-04-09",343.6518,343.8085,340.0403,343.4561,946500.0],["2024-04-10",340.7156,343.5442,338.4449,339.9522,646000.0],["2024-04-11",341.7434,341.9978,336.8398,338.9343,822200.0],["2024-04-12",335.6163,336.8104,332.1025,334.7843,1056800.0],["2024-04-15",338.4449,338.9734,330.791,331.9264,1087800.0],["2024-04-16",333.8937,334.1775,327.0913,330.4876,1239300.0],["2024-04-17",331.4174,332.1906,327.4828,328.8922,1066100.0],["2024-04-18",328.9314,329.871,319.6528,320.4945,2143600.0],["2024-04-19",323.3623,323.3623,317.7833,318.5174,1884200.0],["2024-04-22",320.7489,322.4324,316.873,320.7195,1688600.0],["2024-04-23",321.5711,328.0015,320.054,327.796,1430500.0],["2024-04-24",328.1581,335.3227,327.1011,329.6948,1515700.0],["2024-04-25",328.7063,330.6932,326.2496,329.9885,1615300.0],["2024-04-26",328.0701,331.3196,327.336,328.4811,1063800.0],["2024-04-29",327.5611,333.189,327.5611,331.6719,1507400.0],["2024-04-30",330.4778,333.1792,329.1761,329.3522,2480500.0],["2024-05-01",326.4943,328.5986,313.8976,321.1502,2766900.0],["2024-05-02",324.6346,324.6346,315.6594,319.6919,1847000.0],["2024-05-03",321.669,324.7129,319.7604,321.4732,1589300.0],["2024-05-06",323.2839,323.9691,317.6952,318.5859,1722200.0],["2024-05-07",320.9643,325.3296,319.6919,325.0849,1331200.0],["2024-05-08",324.8891,328.2756,320.6413,322.2856,1214000.0],["2024-05-09",323.3916,325.6819,322.2954,323.832,980400.0],["2024-05-10",324.7521,325.7504,323.1371,323.558,1307900.0],["2024-05-13",324.2823,324.2823,316.6382,317.6659,1609600.0],["2024-05-14",317.2058,319.0948,315.6496,317.4113,1712600.0],["2024-05-15",318.9872,325.1632,317.4114,324.938,1989200.0],["2024-05-16",324.9478,327.8841,324.3116,326.8858,1168500.0],["2024-05-17",327.4926,327.8645,323.4405,327.5709,940500.0],["2024-05-20",327.8352,328.2071,322.2171,322.7261,1217800.0],["2024-05-21",323.3329,324.3899,321.6005,323.4895,1256500.0],["2024-05-22",326.4845,329.1174,325.398,328.2952,1611500.0],["2024-05-23",327.6786,328.4812,322.8631,323.1078,943300.0],["2024-05-24",323.6656,329.6948,323.6656,328.4126,1230600.0],["2024-05-28",329.8416,332.6702,328.6377,332.1025,1872400.0],["2024-05-29",329.5382,337.5346,329.0586,333.8937,1918900.0],["2024-05-30",333.3064,335.2737,331.7208,333.2868,1347100.0],["2024-05-31",333.2868,334.9605,330.1842,333.8447,2175300.0],["2024-06-03",332.1711,333.8937,329.7242,332.1808,1218300.0],["2024-06-04",331.7991,336.5265,331.3391,334.7354,1729900.0],["2024-06-05",334.7354,339.5412,334.2559,338.6407,1121600.0],["2024-06-06",339.081,342.5067,337.2018,342.2033,1050400.0],["2024-06-07",342.3893,344.0923,340.8233,341.9097,847200.0],["2024-06-10",340.696,341.2637,337.4368,340.7744,898300.0],["2024-06-11",340.5297,341.0288,333.8056,339.042,1129000.0],["2024-06-12",340.6862,342.4969,337.7891,339.0517,835100.0],["2024-06-13",337.8968,339.9718,334.4614,335.7338,939200.0],["2024-06-14",336.321,337.7402,333.7665,337.6521,746500.0],["2024-06-17",335.9197,337.8674,334.4809,337.3781,815800.0],["2024-06-18",337.6717,341.5182,337.1431,341.2637,839600.0],["2024-06-20",340.745,341.5867,333.4337,334.0992,1670300.0],["2024-06-21",335.9882,335.9882,332.2004,335.3618,1837100.0],["2024-06-24",335.6554,338.484,331.8187,331.8676,1040800.0],["2024-06-25",332.6017,333.5218,329.1271,332.3374,886200.0],["2024-06-26",330.977,334.5103,328.9803,333.277,1140400.0],["2024-06-27",334.1188,336.458,332.2396,333.3064,723400.0],["2024-06-28",334.5426,336.2692,331.6778,333.8068,1894400.0],["2024-07-01",334.7388,338.408,329.1369,330.1278,778900.0],["2024-07-02",329.0584,331.2952,325.7228,327.9694,844100.0],["2024-07-03",327.6751,328.3717,325.4775,325.7326,522400.0],["2024-07-05",327.9008,330.9518,323.9471,330.8636,1007900.0],["2024-07-08",329.9022,330.8244,327.1846,327.7831,586000.0],["2024-07-09",328.9309,330.2847,326.488,329.2154,789600.0],["2024-07-10",329.8334,331.0009,327.4298,330.9518,729600.0],["2024-07-11",330.5398,333.483,330.1866,331.6877,852700.0],["2024-07-12",331.6681,334.5327,329.8335,332.9434,835700.0],["2024-07-15",332.1193,332.1683,321.6121,322.3381,1363400.0],["2024-07-16",322.6717,327.4396,321.7985,327.1159,1336400.0],["2024-07-17",326.5076,337.9664,325.0066,328.303,1246300.0],["2024-07-18",324.6731,330.6968,323.9177,324.9576,920400.0],["2024-07-19",327.0571,334.9252,325.6836,334.4935,2421800.0],["2024-07-22",335.6413,337.6721,332.9532,335.9062,1136600.0],["2024-07-23",336.3379,339.5166,334.3366,335.2588,1245300.0],["2024-07-24",335.6512,336.1613,331.5209,333.9736,1481400.0],["2024-07-25",333.0611,337.6231,320.6801,321.2393,1695400.0],["2024-07-26",320.8077,327.7438,319.1791,325.3893,1680000.0],["2024-07-29",325.9681,332.1095,323.8294,326.9688,1719100.0],["2024-07-30",326.488,329.7157,322.2596,323.9666,2427300.0],["2024-07-31",324.2414,328.0872,313.9402,321.2492,3543100.0],["2024-08-01",323.8882,329.5391,317.9527,326.8608,1630500.0],["2024-08-02",326.694,327.263,317.8743,325.2813,1738600.0],["2024-08-05",324.4671,324.4671,308.9663,309.9572,2403300.0],["2024-08-06",311.7917,320.1307,310.0258,316.5597,2477800.0],["2024-08-07",317.3936,318.2962,313.0279,313.5478,1350600.0],["2024-08-08",314.8624,321.1019,314.7054,319.8167,1019300.0],["2024-08-09",319.2183,322.2694,315.9318,321.6219,793800.0],["2024-08-12",320.9352,321.3669,317.5996,319.0417,774100.0],["2024-08-13",319.7383,323.849,319.2085,322.76,913900.0],["2024-08-14",322.9464,326.6156,322.0242,326.3801,909800.0],["2024-08-15",327.9498,331.0598,326.6744,327.8419,1257600.0],["2024-08-16",327.9204,331.9231,326.9491,331.4915,838700.0],["2024-08-19",330.5496,335.504,330.5496,334.6014,1062200.0],["2024-08-20",336.073,337.5054,334.5033,336.436,772100.0],["2024-08-21",337.4759,338.8985,336.0534,338.7807,666800.0],["2024-08-22",342.0673,344.2845,339.0064,344.0785,1143400.0],["2024-08-23",344.7947,347.2964,343.5095,346.5998,966100.0],["2024-08-26",346.8451,349.1211,346.2466,347.5907,884900.0],["2024-08-27",348.0812,352.3292,347.5612,351.721,1131400.0],["2024-08-28",352.2801,352.2998,346.9039,349.4056,1504900.0],["2024-08-29",351.5051,352.4666,349.1604,351.1519,1107800.0],["2024-08-30",352.3586,353.9872,349.2585,353.5948,1307600.0],["2024-09-03",353.222,355.3902,351.0146,352.81,860600.0],["2024-09-04",353.2907,357.4602,350.0336,353.4771,806300.0],["2024-09-05",352.4372,353.4771,347.473,351.2206,1213800.0],["2024-09-06",351.8779,354.2227,348.9838,352.1232,1001300.0],["2024-09-09",354.3796,358.6865,354.0264,355.9101,1439200.0],["2024-09-10",358.0488,359.0299,355.9101,358.1371,921000.0],["2024-09-11",357.5092,359.7461,351.6719,359.4125,1143900.0],["2024-09-12",359.2653,361.9044,357.8035,360.8252,1487400.0],["2024-09-13",359.9815,367.1531,359.9815,363.2386,1114100.0],["2024-09-16",365.9366,367.5357,363.0032,364.9163,910100.0],["2024-09-17",364.1609,366.4075,353.997,357.058,1399100.0],["2024-09-18",356.2731,358.9121,352.8492,354.517,938900.0],["2024-09-19",358.7159,359.7559,355.7531,358.1371,994000.0],["2024-09-20",357.9115,359.648,355.7335,357.9017,1751600.0],["2024-09-23",359.6676,361.7573,358.6375,359.5891,723100.0],["2024-09-24",358.6473,358.6473,352.5647,354.1638,1273600.0],["2024-09-25",356.381,356.9206,351.9564,352.6922,854900.0],["2024-09-26",355.1449,356.6165,351.5248,354.5072,1431800.0],["2024-09-27",356.1161,357.2345,352.9571,353.4476,814400.0],["2024-09-30",352.7201,355.4928,350.8617,355.2077,790700.0],["2024-10-01",355.6305,355.9353,349.4065,351.2845,738900.0],["2024-10-02",349.0132,350.96,345.4145,349.1606,830100.0],["2024-10-03",348.9837,349.3377,344.8443,345.7193,850800.0],["2024-10-04",346.4863,348.4921,341.983,345.3358,676900.0],["2024-10-07",344.0478,344.0478,338.1877,339.3577,1096100.0],["2024-10-08",342.0125,345.8275,340.7539,344.9131,923200.0],["2024-10-09",344.7951,348.5511,343.2022,348.0299,861400.0],["2024-10-10",349.0525,350.0358,345.8963,347.4498,740900.0],["2024-10-11",349.0525,352.8577,347.0172,349.6425,787900.0],["2024-10-14",350.5765,354.8635,348.9345,353.6836,698600.0],["2024-10-15",353.0052,358.9047,351.1075,352.9659,976000.0],["2024-10-16",352.3857,356.2794,350.1734,355.2568,796000.0],["2024-10-17",356.535,358.4229,353.0249,353.7033,820700.0],["2024-10-18",355.0995,364.9517,354.1851,363.3686,1589600.0],["2024-10-21",361.294,364.755,360.0747,361.0973,906600.0],["2024-10-22",360.2418,361.1661,357.0069,359.8878,893500.0],["2024-10-23",358.6097,360.822,354.7849,357.1545,1313400.0],["2024-10-24",358.3934,360.1042,353.8606,353.8704,708100.0],["2024-10-25",352.484,355.5419,345.4047,346.909,1244500.0],["2024-10-28",349.9079,350.547,348.2167,350.0456,967700.0],["2024-10-29",348.0693,356.2892,347.5285,352.9954,2173500.0],["2024-10-30",359.5635,367.4688,351.904,357.3413,2242800.0],["2024-10-31",354.6866,357.9116,349.6032,350.3111,1383900.0],["2024-11-01",352.1596,361.5988,351.786,360.999,1860500.0],["2024-11-04",361.8347,363.4964,358.0296,360.7531,730100.0],["2024-11-05",360.1042,364.0864,356.9676,363.6635,1346500.0],["2024-11-06",367.7342,369.7401,358.5114,362.8376,1366200.0],["2024-11-07",364.1355,364.1355,359.9862,363.6341,867000.0],["2024-11-08",364.8926,371.5,364.6173,369.6614,1009200.0],["2024-11-11",371.1461,375.1479,369.8384,372.5128,966200.0],["2024-11-12",375.0299,381.6177,374.1843,380.6246,1634100.0],["2024-11-13",380.1919,384.0463,378.8842,381.834,1685900.0],["2024-11-14",383.0139,386.1209,375.9935,376.8587,1811800.0],["2024-11-15",375.5903,385.4425,373.8402,383.5448,2874000.0],["2024-11-18",386.3864,391.5288,382.5124,382.8762,2054600.0],["2024-11-19",380.4476,385.7374,379.425,382.1682,1524200.0],["2024-11-20",383.3187,383.4662,375.846,379.2185,1098100.0],["2024-11-21",380.7032,383.8299,378.1271,383.6038,1136200.0],["2024-11-22",383.8693,384.5182,375.0889,378.4024,1069700.0],["2024-11-25",379.8183,381.9224,373.1421,378.4614,2102800.0],["2024-11-26",381.4997,383.417,378.4615,383.181,1014600.0],["2024-11-27",382.6402,384.8427,381.3227,381.6373,1018000.0],["2024-11-29",380.5459,386.7109,379.9855,385.5801,711200.0],["2024-12-02",386.6617,387.5368,382.1585,383.1024,1216500.0],["2024-12-03",382.9647,385.3343,379.9854,384.4199,923700.0],["2024-12-04",384.2036,385.6391,381.4603,383.2302,707700.0],["2024-12-05",380.6934,382.1978,373.4568,376.0427,1319500.0],["2024-12-06",376.672,383.4563,376.672,378.5696,1049400.0],["2024-12-09",378.3532,378.6974,372.4046,374.7251,924900.0],["2024-12-10",377.6847,379.1006,374.7055,376.2688,1281700.0],["2024-12-11",376.6031,380.1526,368.9731,369.858,1214000.0],["2024-12-12",370.684,371.7557,368.3438,368.7765,846100.0],["2024-12-13",369.3271,370.1825,366.8984,368.3242,755800.0],["2024-12-16",368.7174,369.9367,366.2102,366.456,1155500.0],["2024-12-17",365.3548,368.2947,361.8839,364.5977,1540400.0],["2024-12-18",364.7844,365.689,352.484,353.1526,1618000.0],["2024-12-19",353.2903,356.9775,350.3308,351.1567,1713400.0],["2024-12-20",350.2619,358.6982,350.0358,358.4917,3146700.0],["2024-12-23",358.6785,361.1072,356.3679,360.35,1461400.0],["2024-12-24",362.11,364.6173,360.4188,364.5681,431000.0],["2024-12-26",362.0708,364.4404,361.3235,363.231,839200.0],["2024-12-27",361.0776,363.4768,358.6785,360.9596,705500.0],["2024-12-30",356.8202,358.0099,352.6611,356.1909,813900.0],["2024-12-31",356.664,359.3052,353.0569,354.8407,821800.0],["2025-01-02",357.2356,357.2356,351.6575,353.53,858300.0],["2025-01-03",355.7474,356.7625,353.116,356.2894,805500.0],["2025-01-06",355.7375,357.1961,352.8401,356.1317,1269900.0],["2025-01-07",356.9301,357.2257,346.7594,350.0412,1931600.0],["2025-01-08",356.0825,359.6698,349.5977,358.8321,1534700.0],["2025-01-10",356.388,363.4839,355.9347,360.3696,1313800.0],["2025-01-13",358.3886,362.5279,355.5405,355.7573,1400800.0],["2025-01-14",357.5805,358.3492,354.1213,357.5509,1175800.0],["2025-01-15",359.2559,364.696,358.3985,363.2769,1529200.0],["2025-01-16",366.6868,376.2958,366.6868,376.2662,1514900.0],["2025-01-17",379.4297,380.2379,373.5166,377.8726,1727100.0],["2025-01-21",384.0026,390.4775,382.2878,390.1228,2102100.0],["2025-01-22",388.4572,389.2851,383.2635,384.8403,1996600.0],["2025-01-23",385.4612,388.881,383.8154,387.8068,1389700.0],["2025-01-24",384.4067,388.9697,384.18,388.6051,1331700.0],["2025-01-27",390.2706,394.5478,388.8318,394.1142,1582400.0],["2025-01-28",394.8139,400.3132,388.881,389.4329,1993700.0],["2025-01-29",389.285,390.9703,381.1741,385.4119,3322100.0],["2025-01-30",388.4473,394.7646,383.6675,384.7812,1683600.0],["2025-01-31",385.4908,391.8081,384.3574,385.6288,1549100.0],["2025-02-03",383.8055,388.4277,381.4008,385.4809,999000.0],["2025-02-04",383.6971,387.383,382.6229,386.7129,1121500.0],["2025-02-05",389.1766,394.0649,387.7279,393.3159,1011500.0],["2025-02-06",392.6358,394.4591,390.1819,390.3396,1124000.0],["2025-02-07",390.3101,391.4829,384.9586,385.7372,1025800.0],["2025-02-10",387.107,388.2601,384.722,386.9198,1334500.0],["2025-02-11",385.067,387.7575,383.3718,384.8304,881900.0],["2025-02-12",381.1938,384.0913,376.5126,380.0506,1161400.0],["2025-02-13",380.6518,383.1747,377.8923,382.751,916600.0],["2025-02-14",384.387,385.8258,378.937,379.6071,1267800.0],["2025-02-18",377.4587,380.1295,373.8713,380.0309,1338400.0],["2025-02-19",379.0158,383.0072,378.7005,382.8988,827100.0],["2025-02-20",382.0611,382.3863,377.7543,380.8193,930300.0],["2025-02-21",377.3306,381.9133,374.6007,377.2419,1268400.0],["2025-02-24",376.4436,384.6334,375.0048,382.3076,1317400.0],["2025-02-25",382.6327,385.7076,379.4988,384.6531,1665000.0],["2025-02-26",385.885,390.9309,383.7069,386.0722,867800.0],["2025-02-27",384.7516,388.1419,382.889,383.2733,997300.0],["2025-02-28",385.3922,388.1222,374.1177,380.6025,2855600.0],["2025-03-03",384.7516,391.5715,382.7313,389.1668,1237600.0],["2025-03-04",389.354,390.7042,383.1452,384.2786,1687300.0],["2025-03-05",382.14,392.2417,381.4107,389.9651,1105000.0],["2025-03-06",386.3679,387.7772,374.5021,376.7787,1263800.0],["2025-03-07",374.443,375.4876,362.1337,373.8122,1961800.0],["2025-03-10",370.0179,371.6342,361.976,364.765,2162500.0],["2025-03-11",364.1737,364.1737,357.8466,360.0049,1638700.0],["2025-03-12",363.0206,365.7407,356.112,358.5759,1559100.0],["2025-03-13",359.8571,361.9661,355.8065,358.3985,1965800.0],["2025-03-14",359.3052,366.3813,357.3637,364.1836,1797900.0],["2025-03-17",362.7644,371.24,362.6757,368.0863,1236000.0],["2025-03-18",368.5889,371.2695,367.3766,370.4712,1774900.0],["2025-03-19",371.4272,375.3792,369.1901,372.5803,1554900.0],["2025-03-20",372.0383,372.7873,367.9188,368.8057,1509100.0],["2025-03-21",365.9575,369.3675,361.1875,365.7407,2372300.0],["2025-03-24",368.1257,371.7721,367.2781,368.8549,1124300.0],["2025-03-25",370.3037,373.556,364.8636,367.4753,865000.0],["2025-03-26",366.0561,367.219,354.7816,362.449,1657600.0],["2025-03-27",362.2913,364.6468,360.202,362.2224,1138800.0],["2025-03-28",360.2217,363.1783,358.024,359.2263,1274300.0],["2025-03-31",357.1223,369.6379,356.6284,367.7116,1924300.0],["2025-04-01",364.7877,369.4798,362.1404,368.7488,1180900.0],["2025-04-02",365.0643,373.7373,362.2194,372.8581,1801700.0],["2025-04-03",363.4839,369.9935,357.1816,363.6617,3306100.0],["2025-04-04",356.6778,357.6558,340.6062,341.5841,3956700.0],["2025-04-07",331.1627,353.2304,325.147,341.1297,4198700.0],["2025-04-08",351.1362,353.1118,328.2684,333.2569,2053000.0],["2025-04-09",330.9158,359.9574,325.9768,358.5448,3128700.0],["2025-04-10",353.9613,355.0775,333.3359,344.1425,2669000.0],["2025-04-11",346.8689,348.7951,337.5736,346.0095,1767200.0],["2025-04-14",350.425,353.6354,344.8834,349.1112,1317900.0],["2025-04-15",350.5238,351.0572,341.7718,342.5719,1670400.0],["2025-04-16",343.9943,348.2814,339.3911,342.4435,1302900.0],["2025-04-17",341.9496,346.7602,339.0059,342.2756,1349900.0],["2025-04-21",340.5074,341.4261,331.0343,335.4498,1312500.0],["2025-04-22",337.9489,345.1896,337.3464,343.8758,1506800.0],["2025-04-23",350.7806,363.8789,350.7707,352.7562,1521400.0],["2025-04-24",354.2774,356.9247,350.1484,356.6481,1349800.0],["2025-04-25",356.2037,361.7749,354.9985,360.6093,1462600.0],["2025-04-28",362.5157,364.4518,359.4733,362.0218,1223300.0],["2025-04-29",362.5059,367.7808,361.3502,366.3979,1108300.0],["2025-04-30",365.489,370.5861,362.091,369.3613,2251700.0],["2025-05-01",367.8796,371.5937,364.0469,369.4304,1634300.0],["2025-05-02",369.3317,374.7053,358.6534,373.6089,3709100.0],["2025-05-05",373.2434,379.3085,368.5118,376.7106,1619400.0],["2025-05-06",374.5077,376.918,369.4205,372.9174,2082800.0],["2025-05-07",372.868,379.8913,371.7123,379.3777,1196100.0],["2025-05-08",379.2788,383.5857,377.6983,377.7971,927000.0],["2025-05-09",377.5403,379.8616,375.6437,376.2759,758800.0],["2025-05-12",384.3266,387.6358,381.7879,383.3487,1359300.0],["2025-05-13",383.9314,385.6996,381.0767,382.8053,862600.0],["2025-05-14",382.2423,383.2894,380.0692,381.6101,1107700.0],["2025-05-15",383.7635,387.8432,379.8913,387.4184,1124400.0],["2025-05-16",388.3074,389.6805,384.8501,389.4039,1114000.0],["2025-05-19",387.5666,390.1053,385.2453,389.8781,1072300.0],["2025-05-20",387.5567,388.5248,383.2597,384.8007,1047400.0],["2025-05-21",382.8251,383.8821,374.5374,375.1202,1459700.0],["2025-05-22",373.5298,375.9796,371.2776,373.6681,1049000.0],["2025-05-23",370.9714,374.9028,366.7435,372.0283,1579800.0],["2025-05-27",376.0784,380.7013,375.3671,379.101,1099100.0],["2025-05-28",377.3032,380.6519,375.1004,375.7524,1158200.0],["2025-05-29",376.6315,379.9703,373.8657,377.6885,840300.0],["2025-05-30",377.1452,379.4764,373.8558,377.9749,1993100.0],["2025-06-02",374.9325,376.4241,370.9714,376.2167,852700.0],["2025-06-03",374.3201,377.4712,373.0063,376.3649,1100400.0],["2025-06-04",377.6193,379.1504,375.95,377.886,838100.0],["2025-06-05",379.9111,379.9111,377.0069,378.4294,904800.0],["2025-06-06",380.7211,383.9512,378.133,379.2097,709000.0],["2025-06-09",378.8344,379.348,372.9964,377.6194,943500.0],["2025-06-10",378.3799,381.5805,377.1847,380.3556,952200.0],["2025-06-11",380.3753,380.7211,375.1696,376.434,792300.0],["2025-06-12",376.6414,376.9377,373.4112,375.8511,877900.0],["2025-06-13",372.621,377.6885,372.1963,372.7,876000.0],["2025-06-16",374.5078,376.9674,371.3764,372.5222,965100.0],["2025-06-17",371.8505,372.3938,366.3287,368.8179,1338100.0],["2025-06-18",369.5094,372.0481,367.514,368.7093,854700.0],["2025-06-20",370.3194,373.2927,369.223,370.9813,2014500.0],["2025-06-23",370.5565,374.8633,367.9388,374.5374,1281800.0],["2025-06-24",377.1452,383.3881,373.0359,381.7484,1746000.0],["2025-06-25",380.5729,388.4655,380.5729,387.448,1916000.0],["2025-06-26",388.2087,391.419,384.1191,385.6404,1473300.0],["2025-06-27",385.6403,391.3202,385.2946,388.7519,2216600.0],["2025-06-30",389.8012,391.8801,386.7721,391.6425,1151600.0],["2025-07-01",390.8011,395.7111,388.6332,392.7413,1200600.0],["2025-07-02",390.7714,392.8205,384.2973,387.861,1134100.0],["2025-07-03",389.6627,391.5139,386.3762,391.2961,536300.0],["2025-07-07",390.2467,391.2861,386.2376,388.554,1310300.0],["2025-07-08",386.0693,389.7617,384.6834,385.5743,1195300.0],["2025-07-09",387.168,388.8311,383.2381,388.0986,871900.0],["2025-07-10",388.9797,393.4541,386.9701,390.7912,1167700.0],["2025-07-11",388.1481,389.0291,383.5351,385.5347,825100.0],["2025-07-14",384.0102,388.9895,382.1492,387.5145,1266800.0],["2025-07-15",388.8114,388.8114,383.7232,386.6534,1431900.0],["2025-07-16",387.4354,387.475,382.0403,386.9305,1067800.0],["2025-07-17",385.1784,388.0986,381.3078,384.9804,1039900.0],["2025-07-18",387.2275,389.039,383.9508,385.4753,1716300.0],["2025-07-21",384.1488,387.6135,382.7728,383.4163,791700.0],["2025-07-22",385.6931,391.7119,385.5941,391.1674,1016400.0],["2025-07-23",395.3745,400.7894,389.2271,396.8891,1464300.0],["2025-07-24",397.0574,398.572,392.3058,392.6621,1711800.0],["2025-07-25",393.8203,399.7203,392.4047,399.4629,963600.0],["2025-07-28",398.5324,400.0668,395.226,396.6515,888400.0],["2025-07-29",397.9483,399.849,395.2854,396.5327,970500.0],["2025-07-30",394.7311,399.156,393.9886,396.3744,1077200.0],["2025-07-31",394.2559,397.9384,388.1184,388.7718,2343800.0],["2025-08-01",368.5675,379.2289,368.5675,373.9823,3012300.0],["2025-08-04",375.0416,380.5851,374.4179,377.6451,1354500.0],["2025-08-05",377.9816,378.9715,375.3088,377.0214,1049900.0],["2025-08-06",377.2887,377.3975,370.5473,371.161,1478000.0],["2025-08-07",373.2003,377.4965,369.9533,372.5766,1192100.0],["2025-08-08",373.2003,375.982,372.2698,373.7744,972300.0],["2025-08-11",373.4478,375.4672,371.4877,372.8737,1129400.0],["2025-08-12",373.6853,375.3484,370.9036,372.8142,960200.0],["2025-08-13",374.6456,375.5068,370.7552,375.1306,1506700.0],["2025-08-14",374.5268,375.6157,370.7453,374.705,1622500.0],["2025-08-15",376.9224,379.2784,374.8832,378.0608,1070800.0],["2025-08-18",378.2093,379.1299,376.7343,377.7638,1102200.0],["2025-08-19",377.0808,386.3662,376.4076,386.0099,1776500.0],["2025-08-20",387.7324,391.3852,386.1782,387.9204,1388300.0],["2025-08-21",386.0198,386.9701,380.7039,380.9514,1117300.0],["2025-08-22",381.8621,391.2466,380.4564,390.2467,896100.0],["2025-08-25",389.7023,391.3653,385.4258,386.9404,972900.0],["2025-08-26",387.2572,390.9793,385.7822,390.3557,1059800.0],["2025-08-27",390.3655,391.1278,387.7225,389.1875,648800.0],["2025-08-28",386.7127,388.544,384.0102,385.7426,1028600.0],["2025-08-29",385.8416,388.0392,384.4359,387.4651,672500.0],["2025-09-02",385.0001,386.9602,382.1195,386.0099,1141000.0],["2025-09-03",385.9505,387.4551,380.3772,384.6438,898000.0],["2025-09-04",385.1981,392.8601,382.9114,390.3655,1040200.0],["2025-09-05",390.029,392.3751,385.7129,388.356,1094100.0],["2025-09-08",387.0394,389.5637,384.2478,389.1479,854500.0],["2025-09-09",388.94,391.9098,386.4553,388.8015,1024700.0],["2025-09-10",388.9896,388.9896,377.6649,379.1101,931700.0],["2025-09-11",379.3576,385.4456,379.0904,384.8715,861300.0],["2025-09-12",382.1492,383.8915,378.8528,379.4764,985300.0],["2025-09-15",379.912,382.6243,372.8637,373.3092,843000.0],["2025-09-16",371.7055,374.7742,371.2204,372.8241,1251200.0],["2025-09-17",372.8043,377.348,370.9927,373.0815,949400.0],["2025-09-18",370.9136,374.3387,369.5079,374.0318,1531700.0],["2025-09-19",375.2593,376.566,372.5173,373.032,1924300.0],["2025-09-22",371.8639,377.7737,370.3493,374.408,2095300.0],["2025-09-23",372.8736,374.8732,368.3299,369.7553,1865300.0],["2025-09-24",369.0525,370.4087,365.6769,367.4785,1684700.0],["2025-09-25",364.192,365.6571,358.3515,364.8553,1752400.0],["2025-09-26",366.6569,368.5477,364.8553,365.3007,964900.0],["2025-09-29",364.9344,366.1619,361.3608,366.152,1404800.0],["2025-09-30",366.2909,368.3448,363.0366,366.7771,1673800.0],["2025-10-01",367.1938,368.2654,349.8903,361.3003,3205800.0],["2025-10-02",358.8298,363.9295,356.3692,363.5327,1641700.0],["2025-10-03",364.4256,370.2993,363.9395,367.6006,1078500.0],["2025-10-06",368.1067,370.5772,362.1437,363.4137,1721800.0],["2025-10-07",364.2173,367.1046,362.0742,366.3505,1393200.0],["2025-10-08",367.2335,372.8691,366.4497,372.3531,1835000.0],["2025-10-09",372.9683,373.9605,366.916,367.303,1746200.0],["2025-10-10",367.4022,368.8904,361.7468,361.7468,1261200.0],["2025-10-13",361.1118,367.6999,360.5264,362.0643,1134800.0],["2025-10-14",361.4491,370.0315,361.4194,367.1046,1288200.0],["2025-10-15",366.6779,370.1207,364.4455,366.8565,1489000.0],["2025-10-16",367.3427,369.962,363.6022,366.3604,1126000.0],["2025-10-17",366.6184,371.8471,365.4278,371.49,1129700.0],["2025-10-20",372.7599,379.725,368.0372,378.2367,1417300.0],["2025-10-21",378.2367,380.1219,374.2879,376.7882,1062100.0],["2025-10-22",382.5924,389.4781,380.5287,385.3109,1789400.0],["2025-10-23",383.9715,385.5689,375.7563,380.0623,1352700.0],["2025-10-24",381.7887,381.7986,376.2424,378.8023,1143200.0],["2025-10-27",379.8639,380.9057,376.5699,380.7172,1179900.0],["2025-10-28",379.4075,380.0623,372.7599,372.9881,1325100.0],["2025-10-29",372.3432,372.373,364.6935,366.6977,1451400.0],["2025-10-30",366.0429,369.4857,365.1202,366.0925,1768100.0],["2025-10-31",360.8538,366.539,352.9462,353.4522,2750300.0],["2025-11-03",353.8094,357.8277,351.0908,355.3572,1877800.0],["2025-11-04",355.4961,360.8737,352.3212,359.7724,1801600.0],["2025-11-05",359.6632,362.0643,350.7138,354.871,2110200.0],["2025-11-06",351.5472,353.3034,346.4276,351.0412,2732100.0],["2025-11-07",351.8548,354.7024,349.7415,353.2439,1523200.0],["2025-11-10",351.6266,352.5196,348.4913,352.2418,1868800.0],["2025-11-11",353.2736,361.221,351.2992,360.8539,2228000.0],["2025-11-12",361.2507,367.7098,359.9609,364.4654,1678200.0],["2025-11-13",361.9452,373.0477,361.9452,370.4978,2589200.0],["2025-11-14",368.9103,370.4879,359.316,359.3854,1913200.0],["2025-11-17",359.2664,360.8141,354.7023,357.3118,2018700.0],["2025-11-18",357.3118,362.3917,354.6626,356.7065,1760800.0],["2025-11-19",356.7066,361.7865,355.5556,361.3797,1696700.0],["2025-11-20",363.1061,366.668,357.1927,357.659,1381400.0],["2025-11-21",360.2188,368.0967,358.3635,365.3881,1460200.0],["2025-11-24",365.527,369.0889,364.515,367.3228,1927600.0],["2025-11-25",369.7834,373.6727,368.0967,372.1448,1374900.0],["2025-11-26",373.5041,373.5041,367.5014,369.3766,2021100.0],["2025-11-28",369.7239,370.6764,368.2654,368.2753,641300.0],["2025-12-01",366.5291,371.1724,366.1123,369.4064,1637600.0],["2025-12-02",369.5155,370.0811,361.6377,363.8105,1561100.0],["2025-12-03",364.0883,366.3306,362.6398,363.0862,939800.0],["2025-12-04",363.6319,364.7431,359.5442,361.4987,1628400.0],["2025-12-05",362.6596,365.3583,359.1175,361.1713,1415600.0],["2025-12-08",360.7546,360.8935,348.7493,350.8329,1933400.0],["2025-12-09",352.6684,354.8413,346.0506,346.4971,1481600.0],["2025-12-10",345.5545,351.5373,344.5425,351.0313,2160900.0],["2025-12-11",352.6883,358.175,349.8903,350.2078,1550500.0],["2025-12-12",351.1305,353.611,349.6125,351.3191,1400400.0],["2025-12-15",351.7457,353.4225,348.3624,352.5295,2144000.0],["2025-12-16",352.212,352.212,346.8146,348.9378,2352900.0],["2025-12-17",349.7018,354.365,348.4021,349.8209,1967100.0],["2025-12-18",351.071,356.9943,349.9697,350.3467,1968300.0],["2025-12-19",352.0235,355.4762,350.178,352.4203,2757800.0],["2025-12-22",350.8428,354.8711,350.7337,353.73,2273800.0],["2025-12-23",352.3608,353.73,351.1801,352.0433,905200.0],["2025-12-24",351.5969,353.1943,351.5969,351.964,787300.0],["2025-12-26",351.8747,352.8668,350.2475,351.448,674400.0],["2025-12-29",352.3013,353.1645,348.5608,349.7415,1435400.0],["2025-12-30",348.7493,352.3112,348.2532,351.3488,854200.0],["2025-12-31",352.0351,352.4628,349.27,349.5883,1196400.0],["2026-01-02",349.3993,349.6678,343.8691,346.3159,2102300.0],["2026-01-05",343.2623,349.6878,342.7849,346.9226,1938100.0],["2026-01-06",349.0114,365.075,347.1315,364.4284,2279700.0],["2026-01-07",365.7115,366.2486,362.0313,365.7811,2174800.0],["2026-01-08",362.8867,368.8944,362.1606,365.244,1682100.0],["2026-01-09",366.0,368.7651,363.9609,365.5723,2001900.0],["2026-01-12",364.4782,365.2242,356.2525,359.4353,1926600.0],["2026-01-13",359.0673,359.9624,349.7872,353.915,1820500.0],["2026-01-14",351.1399,357.4659,348.1461,357.4659,1795000.0],["2026-01-15",356.71,362.459,354.7406,360.5493,1690700.0],["2026-01-16",359.6541,363.4835,358.3113,361.8324,2177800.0],["2026-01-20",357.8836,363.0458,356.4713,357.6847,2040600.0],["2026-01-21",359.6939,363.3442,358.1522,360.9969,1969600.0],["2026-01-22",360.977,363.026,356.4513,356.7498,1731400.0],["2026-01-23",355.218,356.6701,348.9517,353.1392,1846900.0],["2026-01-26",353.3879,356.7697,352.7214,355.0688,1715700.0],["2026-01-27",353.1093,356.0038,352.1545,352.6717,1396000.0],["2026-01-28",351.6472,357.814,350.5929,355.9142,2026200.0],["2026-01-29",355.3871,358.0328,348.4445,352.4031,2224500.0],["2026-01-30",367.1239,373.9074,361.534,367.5814,3319700.0],["2026-02-02",365.9602,367.6312,361.9717,366.1691,1875800.0],["2026-02-03",366.1392,369.9089,356.8691,358.8882,2041400.0],["2026-02-04",358.2218,367.1338,355.8148,358.7291,3862500.0],["2026-02-05",360.7383,366.1093,358.8584,360.4797,3032300.0],["2026-02-06",359.7635,362.8569,352.5822,356.3718,2002100.0],["2026-02-09",352.5523,355.3075,347.4995,354.1736,2336500.0],["2026-02-10",356.5508,367.3328,355.5263,359.127,2448300.0],["2026-02-11",358.4406,362.1507,353.8752,361.7528,1949300.0],["2026-02-12",363.6327,370.0581,363.1055,363.8913,2126800.0],["2026-02-13",367.7306,376.0658,362.2999,364.0902,2339800.0],["2026-02-17",367.6709,372.7834,365.9701,367.2035,2313500.0],["2026-02-18",365.6817,375.3198,364.14,375.2999,2670000.0],["2026-02-19",372.684,374.9319,366.9249,370.6648,1487500.0],["2026-02-20",372.495,379.3481,368.1683,378.1943,1806700.0],["2026-02-23",378.254,386.1316,377.7268,382.6702,1765800.0],["2026-02-24",382.2127,383.8936,377.1002,379.2884,1325900.0],["2026-02-25",377.5379,384.4904,377.4284,381.974,1013600.0],["2026-02-26",384.1721,386.3106,380.4024,383.9931,1060500.0],["2026-02-27",380.5218,386.5892,379.7062,385.3856,1790000.0],["2026-03-02",381.4468,387.2456,380.9594,384.9479,1868600.0],["2026-03-03",381.9342,383.9234,374.3649,382.5309,1406000.0],["2026-03-04",380.8699,382.4514,378.8309,379.8454,1661200.0],["2026-03-05",375.1109,375.469,366.4674,368.5164,1974200.0],["2026-03-06",364.6074,366.2784,354.3427,362.6082,1569900.0],["2026-03-09",358.8286,365.4628,355.029,363.9609,1842900.0],["2026-03-10",362.6579,362.9464,355.8347,356.7298,1428200.0],["2026-03-11",356.5707,357.8239,337.6724,343.9287,4077000.0],["2026-03-12",342.0091,344.8041,326.4727,335.4046,3547900.0],["2026-03-13",339.1743,342.5561,333.9425,334.967,2272500.0],["2026-03-16",338.7665,348.4643,337.2845,347.6885,2870900.0],["2026-03-17",348.6334,353.8454,346.9525,347.2409,2519400.0],["2026-03-18",343.5011,347.4597,339.1743,343.9586,2433700.0],["2026-03-19",341.1238,345.2218,337.7918,337.941,2332400.0],["2026-03-20",338.3786,340.4574,332.5301,333.8729,2876200.0],["2026-03-23",335.4444,339.3633,330.6005,330.8094,2401800.0],["2026-03-24",329.4467,329.8446,325.4582,326.7512,2544600.0],["2026-03-25",330.9586,332.4406,323.1904,325.8958,1934300.0],["2026-03-26",323.9364,337.8515,323.8867,330.8989,2219600.0],["2026-03-27",330.869,333.2463,323.9762,325.687,1787100.0],["2026-03-30",327.9448,330.1827,322.7428,324.3541,1944900.0],["2026-03-31",326.1294,328.0642,318.4698,327.7151,2391400.0],["2026-04-01",328.4033,330.6872,325.6806,328.523,1657200.0],["2026-04-02",326.1294,332.1034,323.1673,330.6573,1485700.0],["2026-04-06",330.029,333.5296,329.3408,331.4153,1332400.0],["2026-04-07",329.3707,332.2929,326.8275,331.1859,1660100.0],["2026-04-08",335.3946,340.3813,335.3946,339.1047,1731000.0],["2026-04-09",337.2597,339.0349,333.3301,338.2371,1393500.0],["2026-04-10",341.9771,344.261,336.1327,338.247,1733700.0],["2026-04-13",340.0921,346.6246,338.3866,346.3155,2590400.0],["2026-04-14",346.9139,351.8607,344.5901,344.9591,2304800.0],["2026-04-15",345.7869,347.3427,340.132,340.3315,2066000.0],["2026-04-16",339.8128,341.8673,335.624,337.4791,1609600.0],["2026-04-17",341.1094,346.5947,340.1519,342.4059,2477900.0],["2026-04-20",341.9571,343.7025,336.4518,337.4392,1158700.0],["2026-04-21",337.3993,338.4864,326.0695,326.4286,1690500.0],["2026-04-22",326.8774,334.527,326.8774,328.4731,2328500.0],["2026-04-23",328.124,332.3527,324.035,328.7723,1248400.0],["2026-04-24",327.1167,333.6992,324.1347,326.638,1675300.0],["2026-04-27",325.7205,330.0589,324.6334,328.134,2022700.0],["2026-04-28",330.5077,331.3853,319.2677,320.5742,2017600.0],["2026-04-29",318.4698,318.9386,310.4811,314.291,2936500.0],["2026-04-30",313.3136,316.9938,312.1667,314.291,2754300.0],["2026-05-01",312.5058,312.5058,293.7658,293.9453,4519500.0],["2026-05-04",293.8655,296.5882,289.4473,290.1055,3089800.0],["2026-05-05",290.5144,296.4486,289.3974,294.4639,3454500.0],["2026-05-06",296.8276,296.8276,289.1381,291.5517,3033300.0],["2026-05-07",292.18,297.9346,291.7013,293.4466,2648700.0],["2026-05-08",293.2172,294.1248,284.1913,284.7099,2136100.0],["2026-05-11",284.7997,285.5776,280.2519,281.8276,2619800.0],["2026-05-12",285.0391,295.5909,283.9919,293.666,3371300.0],["2026-05-13",289.6866,302.9213,289.2279,301.2857,3800300.0],["2026-05-14",300.428,305.9831,297.6753,304.6966,3178200.0],["2026-05-15",309.0649,310.2517,305.305,305.9433,3594900.0],["2026-05-18",306.1826,313.9818,304.1879,312.386,3515100.0],["2026-05-19",312.7152,317.8814,309.404,316.904,3575800.0],["2026-05-20",317.3628,322.0104,313.144,320.634,3020300.0],["2026-05-21",317.1334,321.1427,312.2265,312.6653,2890700.0],["2026-05-22",312.6653,318.0509,311.5982,315.6374,1893100.0],["2026-05-26",313.6826,314.8495,309.5237,312.1667,2834600.0],["2026-05-27",313.922,314.8395,299.4107,305.1255,3672800.0],["2026-05-28",304.7764,309.6833,302.2631,306.8109,2439000.0],["2026-05-29",306.6813,308.2571,303.1906,304.2777,6064600.0],["2026-06-01",302.9612,304.5071,297.0869,298.6627,2950200.0],["2026-06-02",295.7505,296.2691,290.1853,292.5191,2995600.0],["2026-06-03",294.2146,296.7278,290.9632,294.2146,2188700.0],["2026-06-04",299.1913,305.6341,297.2265,300.408,2476600.0],["2026-06-05",304.7963,310.172,302.9513,304.8462,2123100.0],["2026-06-08",301.9339,304.168,300.6474,300.7272,1676900.0],["2026-06-09",302.4526,314.3209,301.6946,313.174,2701700.0],["2026-06-10",313.8821,314.6301,306.1527,308.0177,1678400.0],["2026-06-11",306.5816,309.1547,301.8642,304.8263,2030200.0],["2026-06-12",307.4592,313.4332,305.5742,311.3688,3182300.0],["2026-06-15",309.3641,311.4785,305.8535,307.1201,2444400.0],["2026-06-16",308.4167,310.6706,304.9858,309.7531,1754700.0],["2026-06-17",307.1799,309.8827,298.3934,300.3382,2930400.0],["2026-06-18",300.3881,310.7105,298.5629,306.9805,3427700.0],["2026-06-22",306.7511,310.9898,302.7019,303.8788,2395500.0],["2026-06-23",307.9579,310.8501,303.2305,309.1746,2260500.0],["2026-06-24",311.9771,318.6892,310.7205,312.8448,2947400.0],["2026-06-25",315.1786,321.392,313.164,315.2683,2299700.0],["2026-06-26",316.904,332.9312,316.904,331.8242,5507800.0],["2026-06-29",332.1832,333.8587,328.3734,329.64,2810000.0],["2026-06-30",326.61,327.0,311.19,314.84,2955800.0],["2026-07-01",317.16,319.02,309.23,313.39,2917800.0],["2026-07-02",317.04,327.76,307.49,326.54,2609800.0],["2026-07-06",327.5,327.76,318.03,324.73,2141058.434133],["2026-07-07",328.9,333.99,324.54,329.74,2573132.746518],["2026-07-08",328.78,330.73,325.5052,326.85,2319733.18188],["2026-07-09",325.64,330.22,321.79,327.11,1947228.00055],["2026-07-10",328.06,331.575,327,329.78,2724628.053309],["2026-07-13",330.18,336.15,329.1,331.45,2217327.314266],["2026-07-14",319.555,319.555,306.53,311.07,4052482.237649],["2026-07-15",313,317.49,310.36,316.44,2722145.712801],["2026-07-16",320.12,335.86,318.76,331.2,2306929.441579],["2026-07-17",328.9,329.262,318.08,319.87,2459749.288541],["2026-07-20",319.23,322.1599,317.1901,319.14,1632706.03231],["2026-07-21",314.15,316.74,311.45,314.58,1412533.179942],["2026-07-22",315.06,316.99,309.12,309.24,2152275.885612],["2026-07-23",310.18,319.38,306.9004,318.97,2508980.837265],["2026-07-24",325.08,330.805,324.015,330.25,2372627.096905],["2026-07-27",332.82,338.79,331.915,336.74,2069726.992868],["2026-07-28",346.66,352.4599,344.01,346.6,2749536.319408],["2026-07-29",344.12,352.49,342.92,352.25,1857517.073834],["2026-07-30",349.73,351.485,344.4,348.04,2766557.502894],["2026-07-31",330.1,334.46,317.615,325.7,4535859.849077],["2026-08-03",332.94,342.04,330.6,341.2,2627563.295478],["2026-08-04",336.04,339.65,331.59,335.96,3163512.039464],["2026-08-05",336.1,339,330.16,337.03,1920574.291873],["2026-08-06",340.45,343.87,334.24,337.43,1803298.034647],["2026-08-07",336.67,340,332.5401,339.03,1845876.327611],["2026-08-10",337.03,340.66,335,340.38,451002.066322],["2026-08-11",344.45,349.765,344.45,348.15,1627295.352787],["2026-08-12",342.19,347.46,339.35,347.21,2089862.304573],["2026-08-13",345.02,346.64,339.53,341.09,2017194.322403],["2026-08-14",341.5,341.51,335.12,339.21,2800783.526049]]}