{"t":"WSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-07-07",0.3273,0.3299,0.3273,0.3273,32203575.0],["1983-07-08",0.3273,0.3325,0.3273,0.3273,8924175.0],["1983-07-11",0.3325,0.3429,0.3325,0.3325,2673000.0],["1983-07-12",0.3377,0.3455,0.3377,0.3377,4866075.0],["1983-07-13",0.3455,0.3533,0.3455,0.3455,2654775.0],["1983-07-14",0.3455,0.3507,0.3429,0.3429,1676700.0],["1983-07-15",0.3429,0.3429,0.3351,0.3351,4641300.0],["1983-07-18",0.3351,0.3377,0.3299,0.3299,3620700.0],["1983-07-19",0.3325,0.3403,0.3325,0.3325,2156625.0],["1983-07-20",0.3377,0.3429,0.3377,0.3377,874800.0],["1983-07-21",0.3377,0.3481,0.3377,0.3377,504225.0],["1983-07-22",0.3377,0.3481,0.3377,0.3377,492075.0],["1983-07-25",0.3429,0.3559,0.3429,0.3429,413100.0],["1983-07-26",0.3455,0.3585,0.3455,0.3455,230850.0],["1983-07-27",0.3455,0.3559,0.3455,0.3455,722925.0],["1983-07-28",0.3455,0.3455,0.3455,0.3455,0.0],["1983-07-29",0.3455,0.3507,0.3377,0.3377,370575.0],["1983-08-01",0.3377,0.3429,0.3325,0.3325,801900.0],["1983-08-02",0.3377,0.3429,0.3377,0.3377,1269675.0],["1983-08-03",0.3377,0.3429,0.3377,0.3377,2278125.0],["1983-08-04",0.3377,0.3403,0.3351,0.3351,589275.0],["1983-08-05",0.3351,0.3377,0.3325,0.3325,905175.0],["1983-08-08",0.3325,0.3377,0.3273,0.3273,1069200.0],["1983-08-09",0.3273,0.3403,0.3273,0.3273,437400.0],["1983-08-10",0.3273,0.3403,0.3273,0.3273,461700.0],["1983-08-11",0.3325,0.3429,0.3325,0.3325,182250.0],["1983-08-12",0.3325,0.3429,0.3325,0.3325,157950.0],["1983-08-15",0.3325,0.3429,0.3325,0.3325,352350.0],["1983-08-16",0.3325,0.3429,0.3325,0.3325,814050.0],["1983-08-17",0.3325,0.3455,0.3325,0.3325,492075.0],["1983-08-18",0.3325,0.3455,0.3325,0.3325,303750.0],["1983-08-19",0.3325,0.3455,0.3325,0.3325,157950.0],["1983-08-22",0.3325,0.3429,0.3325,0.3325,1263600.0],["1983-08-23",0.3325,0.3429,0.3325,0.3325,78975.0],["1983-08-24",0.3325,0.3429,0.3273,0.3273,2229525.0],["1983-08-25",0.3273,0.3325,0.3221,0.3221,510300.0],["1983-08-26",0.3221,0.3273,0.3143,0.3143,516375.0],["1983-08-29",0.3143,0.3273,0.3143,0.3143,30375.0],["1983-08-30",0.3143,0.3247,0.3117,0.3117,400950.0],["1983-08-31",0.3117,0.3221,0.3117,0.3117,188325.0],["1983-09-01",0.3117,0.3221,0.3117,0.3117,413100.0],["1983-09-02",0.3143,0.3221,0.3143,0.3143,1142100.0],["1983-09-06",0.3143,0.3221,0.3117,0.3117,176175.0],["1983-09-07",0.3117,0.3143,0.3039,0.3039,285525.0],["1983-09-08",0.3039,0.3117,0.2987,0.2987,668250.0],["1983-09-09",0.2987,0.3117,0.2987,0.2987,42525.0],["1983-09-12",0.2987,0.3117,0.2961,0.2961,164025.0],["1983-09-13",0.2961,0.3065,0.2961,0.2961,741150.0],["1983-09-14",0.3039,0.3169,0.3039,0.3039,230850.0],["1983-09-15",0.3039,0.3195,0.3039,0.3039,48600.0],["1983-09-16",0.3039,0.3195,0.3039,0.3039,91125.0],["1983-09-19",0.3091,0.3221,0.3091,0.3091,115425.0],["1983-09-20",0.3299,0.3429,0.3299,0.3299,473850.0],["1983-09-21",0.3351,0.3481,0.3351,0.3351,66825.0],["1983-09-22",0.3507,0.3611,0.3507,0.3507,704700.0],["1983-09-23",0.3507,0.3585,0.3481,0.3481,170100.0],["1983-09-26",0.3481,0.3637,0.3481,0.3481,54675.0],["1983-09-27",0.3481,0.3507,0.3429,0.3429,321975.0],["1983-09-28",0.3429,0.3507,0.3429,0.3429,78975.0],["1983-09-29",0.3429,0.3507,0.3429,0.3429,449550.0],["1983-09-30",0.3429,0.3507,0.3429,0.3429,72900.0],["1983-10-03",0.3429,0.3481,0.3403,0.3403,36450.0],["1983-10-04",0.3403,0.3481,0.3403,0.3403,36450.0],["1983-10-05",0.3403,0.3481,0.3403,0.3403,109350.0],["1983-10-06",0.3429,0.3507,0.3429,0.3429,285525.0],["1983-10-07",0.3429,0.3507,0.3429,0.3429,139725.0],["1983-10-10",0.3429,0.3507,0.3403,0.3403,78975.0],["1983-10-11",0.3403,0.3507,0.3403,0.3403,72900.0],["1983-10-12",0.3403,0.3507,0.3403,0.3403,36450.0],["1983-10-13",0.3403,0.3507,0.3403,0.3403,127575.0],["1983-10-14",0.3403,0.3507,0.3403,0.3403,48600.0],["1983-10-17",0.3403,0.3507,0.3403,0.3403,48600.0],["1983-10-18",0.3403,0.3403,0.3403,0.3403,0.0],["1983-10-19",0.3403,0.3455,0.3377,0.3455,151875.0],["1983-10-20",0.3455,0.3481,0.3429,0.3481,546750.0],["1983-10-21",0.3507,0.3585,0.3507,0.3585,91125.0],["1983-10-24",0.3585,0.3585,0.3481,0.3481,382725.0],["1983-10-25",0.3481,0.3481,0.3481,0.3481,145800.0],["1983-10-26",0.3533,0.3533,0.3533,0.3533,18225.0],["1983-10-27",0.3533,0.3585,0.3481,0.3585,42525.0],["1983-10-28",0.3585,0.3585,0.3507,0.3507,151875.0],["1983-10-31",0.3507,0.3585,0.3507,0.3507,340200.0],["1983-11-01",0.3507,0.3585,0.3507,0.3507,18225.0],["1983-11-02",0.3507,0.3585,0.3507,0.3507,230850.0],["1983-11-03",0.3507,0.3533,0.3013,0.3117,11585025.0],["1983-11-04",0.2961,0.2961,0.2858,0.2858,498150.0],["1983-11-07",0.2858,0.2961,0.2858,0.2858,2229525.0],["1983-11-08",0.2858,0.2961,0.2806,0.2961,3237975.0],["1983-11-09",0.291,0.291,0.291,0.291,24300.0],["1983-11-10",0.2961,0.2961,0.2961,0.2961,30375.0],["1983-11-11",0.2961,0.2961,0.291,0.291,24300.0],["1983-11-14",0.291,0.2961,0.2806,0.2961,12150.0],["1983-11-15",0.2935,0.2935,0.291,0.291,133650.0],["1983-11-16",0.291,0.2961,0.2806,0.2806,36450.0],["1983-11-17",0.2806,0.2935,0.2806,0.2935,103275.0],["1983-11-18",0.2935,0.3013,0.2884,0.3013,297675.0],["1983-11-21",0.3013,0.3065,0.2974,0.3013,133650.0],["1983-11-22",0.2987,0.2987,0.2987,0.2987,66825.0],["1983-11-23",0.2987,0.2987,0.2987,0.2987,0.0],["1983-11-25",0.2987,0.2987,0.2987,0.2987,6075.0],["1983-11-28",0.2987,0.2987,0.2987,0.2987,42525.0],["1983-11-29",0.2987,0.2987,0.2987,0.2987,42525.0],["1983-11-30",0.2987,0.2987,0.2987,0.2987,42525.0],["1983-12-01",0.3013,0.3013,0.3013,0.3013,30375.0],["1983-12-02",0.3013,0.3065,0.2987,0.3013,5746950.0],["1983-12-05",0.3013,0.3013,0.2961,0.2961,941625.0],["1983-12-06",0.1792,0.1792,0.1663,0.1663,5753025.0],["1983-12-07",0.1663,0.1792,0.1611,0.1611,7952175.0],["1983-12-08",0.1611,0.1715,0.1611,0.1611,2053350.0],["1983-12-09",0.1611,0.1715,0.1611,0.1715,11943450.0],["1983-12-12",0.1715,0.1715,0.1637,0.1689,698625.0],["1983-12-13",0.1663,0.1663,0.1559,0.1585,1172475.0],["1983-12-14",0.1585,0.1611,0.1533,0.1533,1008450.0],["1983-12-15",0.1533,0.1559,0.1455,0.1507,2624400.0],["1983-12-16",0.1507,0.1507,0.1455,0.1507,407025.0],["1983-12-19",0.1481,0.1481,0.1429,0.1468,394875.0],["1983-12-20",0.1468,0.1481,0.1429,0.1429,613575.0],["1983-12-21",0.1429,0.1533,0.1429,0.1507,1257525.0],["1983-12-22",0.1507,0.1559,0.1481,0.1533,1385100.0],["1983-12-23",0.1533,0.1533,0.1507,0.1533,224775.0],["1983-12-27",0.1533,0.1559,0.1481,0.1507,674325.0],["1983-12-28",0.1507,0.1533,0.1481,0.1533,109350.0],["1983-12-29",0.1533,0.1533,0.1455,0.1507,449550.0],["1983-12-30",0.1507,0.1507,0.1429,0.1429,1962225.0],["1984-01-03",0.1429,0.1494,0.1429,0.1494,243000.0],["1984-01-04",0.1507,0.1507,0.1507,0.1507,18225.0],["1984-01-05",0.1507,0.1507,0.1455,0.1507,479925.0],["1984-01-06",0.1507,0.1507,0.1455,0.1481,455625.0],["1984-01-09",0.1481,0.1481,0.1403,0.1403,303750.0],["1984-01-10",0.1403,0.1481,0.1377,0.1481,467775.0],["1984-01-11",0.1455,0.1455,0.1455,0.1455,145800.0],["1984-01-12",0.1455,0.1455,0.1403,0.1455,115425.0],["1984-01-13",0.1455,0.1455,0.1403,0.1403,157950.0],["1984-01-16",0.1403,0.1416,0.1377,0.1403,255150.0],["1984-01-17",0.1403,0.1429,0.1403,0.1403,200475.0],["1984-01-18",0.1403,0.1403,0.1403,0.1403,0.0],["1984-01-19",0.1403,0.1429,0.1377,0.1416,97200.0],["1984-01-20",0.1416,0.1429,0.1351,0.1403,145800.0],["1984-01-23",0.1403,0.1403,0.1273,0.1325,1792125.0],["1984-01-24",0.1325,0.1325,0.1273,0.1325,103275.0],["1984-01-25",0.1299,0.1299,0.1273,0.1299,1221075.0],["1984-01-26",0.1299,0.1299,0.1273,0.1299,261225.0],["1984-01-27",0.1299,0.1299,0.1273,0.1273,255150.0],["1984-01-30",0.1273,0.1299,0.1247,0.1247,674325.0],["1984-01-31",0.1247,0.1299,0.1247,0.1247,3566025.0],["1984-02-01",0.1247,0.1247,0.1169,0.1247,14422050.0],["1984-02-02",0.1247,0.1247,0.1169,0.1221,206550.0],["1984-02-03",0.1221,0.1247,0.1195,0.1195,139725.0],["1984-02-06",0.1195,0.1221,0.1195,0.1221,151875.0],["1984-02-07",0.1221,0.1221,0.1195,0.1221,60750.0],["1984-02-08",0.1221,0.1247,0.1195,0.1195,139725.0],["1984-02-09",0.1195,0.1247,0.1195,0.1195,1561275.0],["1984-02-10",0.1195,0.1221,0.1195,0.1195,139725.0],["1984-02-13",0.1195,0.1195,0.1195,0.1195,0.0],["1984-02-14",0.1195,0.1195,0.1195,0.1195,60750.0],["1984-02-15",0.1195,0.1195,0.1195,0.1195,12150.0],["1984-02-16",0.1195,0.1195,0.1195,0.1195,0.0],["1984-02-17",0.1195,0.1195,0.1195,0.1195,0.0],["1984-02-21",0.1195,0.1221,0.1117,0.1195,5740875.0],["1984-02-22",0.1195,0.1221,0.1143,0.1143,656100.0],["1984-02-23",0.1221,0.1221,0.1221,0.1221,12150.0],["1984-02-24",0.1221,0.1221,0.1221,0.1221,42525.0],["1984-02-27",0.1221,0.1221,0.1221,0.1221,0.0],["1984-02-28",0.1221,0.1221,0.1169,0.1169,54675.0],["1984-02-29",0.1169,0.1221,0.1169,0.1169,552825.0],["1984-03-01",0.1169,0.1169,0.1169,0.1169,72900.0],["1984-03-02",0.1169,0.1195,0.1169,0.1195,103275.0],["1984-03-05",0.1169,0.1169,0.1117,0.1169,121500.0],["1984-03-06",0.1143,0.1143,0.1091,0.1091,109350.0],["1984-03-07",0.1065,0.1065,0.1065,0.1065,60750.0],["1984-03-08",0.1065,0.1065,0.1065,0.1065,60750.0],["1984-03-09",0.1091,0.1117,0.1091,0.1117,127575.0],["1984-03-12",0.1117,0.1117,0.1117,0.1117,0.0],["1984-03-13",0.1039,0.1039,0.1039,0.1039,6075.0],["1984-03-14",0.1039,0.1039,0.1039,0.1039,0.0],["1984-03-15",0.1091,0.1117,0.1091,0.1117,66825.0],["1984-03-16",0.1117,0.1117,0.1065,0.1091,334125.0],["1984-03-19",0.1065,0.1065,0.1065,0.1065,85050.0],["1984-03-20",0.1065,0.1065,0.1065,0.1065,36450.0],["1984-03-21",0.1065,0.1065,0.1065,0.1065,0.0],["1984-03-22",0.1065,0.1065,0.1039,0.1065,1883250.0],["1984-03-23",0.1091,0.1091,0.1091,0.1091,60750.0],["1984-03-26",0.1104,0.1117,0.1104,0.1117,78975.0],["1984-03-27",0.1117,0.1117,0.1039,0.1117,30375.0],["1984-03-28",0.1065,0.1065,0.1065,0.1065,182250.0],["1984-03-29",0.1143,0.1143,0.1143,0.1143,12150.0],["1984-03-30",0.1091,0.1091,0.1091,0.1091,24300.0],["1984-04-02",0.1091,0.1117,0.1065,0.1065,133650.0],["1984-04-03",0.1091,0.1143,0.1091,0.1091,328050.0],["1984-04-04",0.1091,0.1169,0.1091,0.1091,170100.0],["1984-04-05",0.1091,0.1091,0.1091,0.1091,267300.0],["1984-04-06",0.1091,0.1091,0.1091,0.1091,30375.0],["1984-04-09",0.1091,0.1117,0.1091,0.1117,2399625.0],["1984-04-10",0.1117,0.1169,0.1091,0.1091,78975.0],["1984-04-11",0.1091,0.1091,0.1091,0.1091,0.0],["1984-04-12",0.1091,0.1169,0.1091,0.1091,48600.0],["1984-04-13",0.1169,0.1169,0.1169,0.1169,12150.0],["1984-04-16",0.1091,0.1091,0.1091,0.1091,6075.0],["1984-04-17",0.1117,0.1169,0.1117,0.1169,78975.0],["1984-04-18",0.1169,0.1195,0.1117,0.1169,243000.0],["1984-04-19",0.1117,0.1117,0.1117,0.1117,12150.0],["1984-04-23",0.1169,0.1169,0.1169,0.1169,6075.0],["1984-04-24",0.1143,0.1143,0.1117,0.1143,765450.0],["1984-04-25",0.1143,0.1195,0.1117,0.1117,36450.0],["1984-04-26",0.1117,0.1117,0.1117,0.1117,12150.0],["1984-04-27",0.1195,0.1195,0.1195,0.1195,6075.0],["1984-04-30",0.1117,0.1117,0.1117,0.1117,30375.0],["1984-05-01",0.1195,0.1195,0.1195,0.1195,42525.0],["1984-05-02",0.1195,0.1195,0.1195,0.1195,0.0],["1984-05-03",0.1195,0.1195,0.1195,0.1195,0.0],["1984-05-04",0.1117,0.1117,0.1117,0.1117,72900.0],["1984-05-07",0.1117,0.1117,0.1117,0.1117,0.0],["1984-05-08",0.1117,0.1195,0.1117,0.1117,30375.0],["1984-05-09",0.1195,0.1195,0.1195,0.1195,24300.0],["1984-05-10",0.1195,0.1195,0.1143,0.1195,467775.0],["1984-05-11",0.1195,0.1195,0.1143,0.1195,72900.0],["1984-05-14",0.1195,0.1195,0.1169,0.1195,255150.0],["1984-05-15",0.1169,0.1169,0.1169,0.1169,24300.0],["1984-05-16",0.1169,0.1169,0.1169,0.1169,6075.0],["1984-05-17",0.1169,0.1195,0.1169,0.1195,1707075.0],["1984-05-18",0.1195,0.1195,0.1195,0.1195,60750.0],["1984-05-21",0.1195,0.1221,0.1169,0.1221,364500.0],["1984-05-22",0.1221,0.1221,0.1169,0.1221,516375.0],["1984-05-23",0.1182,0.1182,0.1156,0.1182,5455350.0],["1984-05-24",0.1169,0.1169,0.1143,0.1143,133650.0],["1984-05-25",0.1143,0.1195,0.1143,0.1195,2193075.0],["1984-05-29",0.1169,0.1169,0.1143,0.1169,109350.0],["1984-05-30",0.1169,0.1169,0.1143,0.1156,394875.0],["1984-05-31",0.1156,0.1169,0.1143,0.1143,686475.0],["1984-06-01",0.1143,0.1169,0.1143,0.1143,224775.0],["1984-06-04",0.1143,0.1221,0.1143,0.1169,15339375.0],["1984-06-05",0.1169,0.1195,0.1169,0.1195,492075.0],["1984-06-06",0.1182,0.1182,0.1169,0.1182,133650.0],["1984-06-07",0.1182,0.1247,0.1169,0.1247,18225.0],["1984-06-08",0.1195,0.1195,0.1169,0.1169,30375.0],["1984-06-11",0.1169,0.1221,0.1169,0.1169,18225.0],["1984-06-12",0.1169,0.1221,0.1169,0.1221,36450.0],["1984-06-13",0.1221,0.1221,0.1221,0.1221,0.0],["1984-06-14",0.1169,0.1169,0.1169,0.1169,54675.0],["1984-06-15",0.1221,0.1377,0.1221,0.1377,1324350.0],["1984-06-18",0.1377,0.1377,0.1325,0.1325,443475.0],["1984-06-19",0.1325,0.1377,0.1325,0.1377,437400.0],["1984-06-20",0.1364,0.1364,0.1325,0.1325,12150.0],["1984-06-21",0.1377,0.1377,0.1377,0.1377,6075.0],["1984-06-22",0.1377,0.1377,0.1325,0.1364,486000.0],["1984-06-25",0.1325,0.1325,0.1325,0.1325,121500.0],["1984-06-26",0.1377,0.1377,0.1377,0.1377,66825.0],["1984-06-27",0.1377,0.1377,0.1377,0.1377,36450.0],["1984-06-28",0.1377,0.1377,0.1377,0.1377,6075.0],["1984-06-29",0.1325,0.1325,0.1325,0.1325,60750.0],["1984-07-02",0.1325,0.1377,0.1325,0.1377,200475.0],["1984-07-03",0.1377,0.1377,0.1325,0.1377,42525.0],["1984-07-05",0.1377,0.1377,0.1377,0.1377,18225.0],["1984-07-06",0.1377,0.1377,0.1325,0.1325,176175.0],["1984-07-09",0.1325,0.1377,0.1325,0.1377,127575.0],["1984-07-10",0.1377,0.1377,0.1325,0.1351,91125.0],["1984-07-11",0.1377,0.1377,0.1377,0.1377,66825.0],["1984-07-12",0.1377,0.1403,0.1351,0.1377,1099575.0],["1984-07-13",0.1403,0.1455,0.1403,0.1455,455625.0],["1984-07-16",0.1455,0.1533,0.1455,0.1507,1154250.0],["1984-07-17",0.1507,0.1533,0.1351,0.1377,1403325.0],["1984-07-18",0.1377,0.1377,0.1325,0.1351,425250.0],["1984-07-19",0.1325,0.1325,0.1169,0.1169,880875.0],["1984-07-20",0.1169,0.1195,0.1143,0.1195,97200.0],["1984-07-23",0.1195,0.1221,0.1143,0.1195,346275.0],["1984-07-24",0.1195,0.1221,0.1169,0.1221,78975.0],["1984-07-25",0.1221,0.1221,0.1169,0.1221,109350.0],["1984-07-26",0.1221,0.1221,0.1169,0.1169,133650.0],["1984-07-27",0.1169,0.1221,0.1169,0.1221,91125.0],["1984-07-30",0.1221,0.1221,0.1169,0.1195,455625.0],["1984-07-31",0.1195,0.1208,0.1169,0.1208,127575.0],["1984-08-01",0.1208,0.1208,0.1208,0.1208,0.0],["1984-08-02",0.1195,0.1195,0.1169,0.1195,328050.0],["1984-08-03",0.1195,0.1247,0.1195,0.1247,3979125.0],["1984-08-06",0.1247,0.1273,0.1195,0.1195,85050.0],["1984-08-07",0.1247,0.1351,0.1247,0.1325,170100.0],["1984-08-08",0.1325,0.1351,0.1273,0.1325,48600.0],["1984-08-09",0.1325,0.1325,0.1325,0.1325,0.0],["1984-08-10",0.1325,0.1351,0.1273,0.1325,145800.0],["1984-08-13",0.1325,0.1351,0.1299,0.1299,18225.0],["1984-08-14",0.1299,0.1377,0.1299,0.1377,78975.0],["1984-08-15",0.1299,0.1299,0.1299,0.1299,127575.0],["1984-08-16",0.1299,0.1351,0.1299,0.1338,30375.0],["1984-08-17",0.1338,0.1351,0.1299,0.1299,24300.0],["1984-08-20",0.1351,0.1351,0.1351,0.1351,6075.0],["1984-08-21",0.1351,0.1351,0.1351,0.1351,6075.0],["1984-08-22",0.1351,0.1351,0.1299,0.1325,139725.0],["1984-08-23",0.1351,0.1351,0.1351,0.1351,24300.0],["1984-08-24",0.1312,0.1312,0.1312,0.1312,12150.0],["1984-08-27",0.1312,0.1325,0.1312,0.1312,121500.0],["1984-08-28",0.1338,0.1351,0.1338,0.1351,42525.0],["1984-08-29",0.1325,0.1325,0.1325,0.1325,30375.0],["1984-08-30",0.1351,0.1403,0.1351,0.1351,182250.0],["1984-08-31",0.1351,0.1403,0.1325,0.1325,12150.0],["1984-09-04",0.139,0.1403,0.139,0.1403,48600.0],["1984-09-05",0.1351,0.1351,0.1351,0.1351,6075.0],["1984-09-06",0.1351,0.1377,0.1351,0.1351,60750.0],["1984-09-07",0.1377,0.1377,0.1377,0.1377,12150.0],["1984-09-10",0.1377,0.1377,0.1325,0.1377,18225.0],["1984-09-11",0.1325,0.1325,0.1325,0.1325,12150.0],["1984-09-12",0.1377,0.1377,0.1377,0.1377,36450.0],["1984-09-13",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-14",0.1325,0.1325,0.1299,0.1325,4860000.0],["1984-09-17",0.1325,0.1377,0.1299,0.1377,66825.0],["1984-09-18",0.1377,0.1377,0.1299,0.1377,97200.0],["1984-09-19",0.1377,0.1377,0.1364,0.1377,18225.0],["1984-09-20",0.1299,0.1299,0.1299,0.1299,121500.0],["1984-09-21",0.1299,0.1377,0.1299,0.1377,12150.0],["1984-09-24",0.1377,0.1377,0.1377,0.1377,0.0],["1984-09-25",0.1299,0.1299,0.1299,0.1299,18225.0],["1984-09-26",0.1299,0.1351,0.1299,0.1351,48600.0],["1984-09-27",0.1299,0.1299,0.1299,0.1299,12150.0],["1984-09-28",0.1351,0.1351,0.1351,0.1351,6075.0],["1984-10-01",0.1351,0.1351,0.1351,0.1351,0.0],["1984-10-02",0.1351,0.1351,0.1351,0.1351,60750.0],["1984-10-03",0.1299,0.1299,0.1299,0.1299,48600.0],["1984-10-04",0.1299,0.1351,0.1299,0.1299,91125.0],["1984-10-05",0.1299,0.1299,0.1299,0.1299,6075.0],["1984-10-08",0.1299,0.1299,0.1299,0.1299,0.0],["1984-10-09",0.1299,0.1299,0.1299,0.1299,12150.0],["1984-10-10",0.1299,0.1299,0.1299,0.1299,0.0],["1984-10-11",0.1299,0.1299,0.1299,0.1299,18225.0],["1984-10-12",0.1351,0.1351,0.1351,0.1351,42525.0],["1984-10-15",0.1351,0.1351,0.1351,0.1351,0.0],["1984-10-16",0.1299,0.1299,0.1299,0.1299,42525.0],["1984-10-17",0.1377,0.1377,0.1377,0.1377,12150.0],["1984-10-18",0.1377,0.1377,0.1377,0.1377,30375.0],["1984-10-19",0.1377,0.1377,0.1377,0.1377,0.0],["1984-10-22",0.1299,0.1299,0.1299,0.1299,12150.0],["1984-10-23",0.1299,0.1299,0.1299,0.1299,0.0],["1984-10-24",0.1299,0.1299,0.1299,0.1299,0.0],["1984-10-25",0.1299,0.1299,0.1299,0.1299,6075.0],["1984-10-26",0.1299,0.1299,0.1299,0.1299,42525.0],["1984-10-29",0.1299,0.1299,0.1299,0.1299,42525.0],["1984-10-30",0.1299,0.1299,0.1299,0.1299,236925.0],["1984-10-31",0.1299,0.1325,0.1273,0.1299,297675.0],["1984-11-01",0.1273,0.1273,0.1195,0.1195,218700.0],["1984-11-02",0.1195,0.1247,0.1169,0.1169,236925.0],["1984-11-05",0.1169,0.1221,0.1169,0.1169,66825.0],["1984-11-06",0.1169,0.1195,0.1143,0.1195,170100.0],["1984-11-07",0.1169,0.1169,0.1143,0.1143,431325.0],["1984-11-08",0.1091,0.1091,0.1091,0.1091,66825.0],["1984-11-09",0.1091,0.1091,0.1091,0.1091,30375.0],["1984-11-12",0.1091,0.1091,0.1091,0.1091,54675.0],["1984-11-13",0.1091,0.1091,0.1039,0.1039,249075.0],["1984-11-14",0.1039,0.1039,0.1039,0.1039,0.0],["1984-11-15",0.1091,0.1091,0.1091,0.1091,6075.0],["1984-11-16",0.1039,0.1039,0.1039,0.1039,66825.0],["1984-11-19",0.1039,0.1091,0.1039,0.1091,42525.0],["1984-11-20",0.1039,0.1039,0.1039,0.1039,12150.0],["1984-11-21",0.1039,0.1039,0.1039,0.1039,54675.0],["1984-11-23",0.1039,0.1039,0.1039,0.1039,6075.0],["1984-11-26",0.1039,0.1039,0.1039,0.1039,0.0],["1984-11-27",0.1039,0.1039,0.1039,0.1039,30375.0],["1984-11-28",0.1039,0.1065,0.1039,0.1039,437400.0],["1984-11-29",0.1039,0.1039,0.1039,0.1039,78975.0],["1984-11-30",0.1039,0.1065,0.1013,0.1039,291600.0],["1984-12-03",0.1013,0.1013,0.1013,0.1013,6075.0],["1984-12-04",0.1013,0.1065,0.1013,0.1065,115425.0],["1984-12-05",0.1039,0.1039,0.0961,0.0961,382725.0],["1984-12-06",0.0961,0.0987,0.0909,0.0935,437400.0],["1984-12-07",0.0909,0.0909,0.0909,0.0909,6075.0],["1984-12-10",0.0909,0.0935,0.0909,0.0909,60750.0],["1984-12-11",0.0909,0.0909,0.0909,0.0909,6075.0],["1984-12-12",0.0935,0.0987,0.0935,0.0935,230850.0],["1984-12-13",0.0935,0.0987,0.0935,0.0961,771525.0],["1984-12-14",0.0961,0.0987,0.0935,0.0935,662175.0],["1984-12-17",0.0935,0.0987,0.0935,0.0935,486000.0],["1984-12-18",0.0935,0.1039,0.0935,0.0987,814050.0],["1984-12-19",0.0987,0.1065,0.0987,0.1065,637875.0],["1984-12-20",0.1065,0.1091,0.1013,0.1013,85050.0],["1984-12-21",0.1013,0.1091,0.1013,0.1091,455625.0],["1984-12-24",0.1091,0.1091,0.1013,0.1013,18225.0],["1984-12-26",0.1013,0.1065,0.1013,0.1065,48600.0],["1984-12-27",0.1013,0.1013,0.1013,0.1013,12150.0],["1984-12-28",0.1013,0.1065,0.1013,0.1065,54675.0],["1984-12-31",0.1065,0.1091,0.1013,0.1091,200475.0],["1985-01-02",0.1065,0.1065,0.1039,0.1065,2806650.0],["1985-01-03",0.1091,0.1091,0.1091,0.1091,36450.0],["1985-01-04",0.1065,0.1065,0.1039,0.1065,4009500.0],["1985-01-07",0.1039,0.1039,0.1039,0.1039,30375.0],["1985-01-08",0.1039,0.1091,0.1039,0.1065,759375.0],["1985-01-09",0.1065,0.1065,0.1065,0.1065,0.0],["1985-01-10",0.1091,0.1091,0.1091,0.1091,6075.0],["1985-01-11",0.1039,0.1039,0.1039,0.1039,85050.0],["1985-01-14",0.1039,0.1039,0.1039,0.1039,6075.0],["1985-01-15",0.1039,0.1091,0.1039,0.1091,686475.0],["1985-01-16",0.1091,0.1117,0.1065,0.1065,18225.0],["1985-01-17",0.1117,0.1169,0.1117,0.1169,868725.0],["1985-01-18",0.1169,0.1195,0.1117,0.1117,18225.0],["1985-01-21",0.1117,0.1221,0.1117,0.1195,1287900.0],["1985-01-22",0.1195,0.1221,0.1143,0.1221,1415475.0],["1985-01-23",0.1221,0.1221,0.1169,0.1221,91125.0],["1985-01-24",0.1221,0.1325,0.1169,0.1325,1172475.0],["1985-01-25",0.1325,0.1325,0.1273,0.1325,1348650.0],["1985-01-28",0.1325,0.1325,0.1325,0.1325,30375.0],["1985-01-29",0.1325,0.1325,0.1273,0.1325,3991275.0],["1985-01-30",0.1325,0.1455,0.1325,0.1455,2490750.0],["1985-01-31",0.1455,0.1481,0.1455,0.1455,583200.0],["1985-02-01",0.1455,0.1468,0.1403,0.1468,8553600.0],["1985-02-04",0.1468,0.1507,0.1429,0.1429,103275.0],["1985-02-05",0.1429,0.1455,0.1403,0.1442,1543050.0],["1985-02-06",0.1455,0.1481,0.1455,0.1455,400950.0],["1985-02-07",0.1455,0.1455,0.1455,0.1455,6075.0],["1985-02-08",0.1455,0.1455,0.1429,0.1429,801900.0],["1985-02-11",0.1429,0.1507,0.1429,0.1507,218700.0],["1985-02-12",0.1468,0.1468,0.1429,0.1429,3784725.0],["1985-02-13",0.1429,0.1507,0.1429,0.1507,188325.0],["1985-02-14",0.1507,0.1507,0.1442,0.1507,139725.0],["1985-02-15",0.1507,0.1507,0.1442,0.1507,103275.0],["1985-02-19",0.1468,0.1468,0.1455,0.1455,212625.0],["1985-02-20",0.1455,0.1507,0.1455,0.1455,103275.0],["1985-02-21",0.1455,0.1533,0.1455,0.1507,2004750.0],["1985-02-22",0.1507,0.1507,0.1455,0.1507,972000.0],["1985-02-25",0.1468,0.1468,0.1455,0.1455,437400.0],["1985-02-26",0.1455,0.1507,0.1455,0.1507,91125.0],["1985-02-27",0.1507,0.1507,0.1429,0.1429,510300.0],["1985-02-28",0.1429,0.1481,0.1429,0.1481,273375.0],["1985-03-01",0.1455,0.1455,0.1455,0.1455,188325.0],["1985-03-04",0.1455,0.1455,0.1429,0.1429,42525.0],["1985-03-05",0.1429,0.1481,0.1429,0.1455,224775.0],["1985-03-06",0.1455,0.1481,0.1429,0.1429,91125.0],["1985-03-07",0.1429,0.1429,0.1429,0.1429,48600.0],["1985-03-08",0.1429,0.1442,0.1429,0.1442,121500.0],["1985-03-11",0.1442,0.1455,0.1429,0.1429,328050.0],["1985-03-12",0.1429,0.1429,0.1429,0.1429,42525.0],["1985-03-13",0.1429,0.1442,0.1429,0.1429,200475.0],["1985-03-14",0.1429,0.1442,0.1429,0.1429,291600.0],["1985-03-15",0.1429,0.1429,0.1429,0.1429,72900.0],["1985-03-18",0.1429,0.1429,0.1429,0.1429,78975.0],["1985-03-19",0.1429,0.1429,0.1429,0.1429,145800.0],["1985-03-20",0.1429,0.1429,0.1429,0.1429,30375.0],["1985-03-21",0.1429,0.1455,0.1429,0.1455,1257525.0],["1985-03-22",0.1455,0.1455,0.1429,0.1455,182250.0],["1985-03-25",0.1455,0.1455,0.1429,0.1429,394875.0],["1985-03-26",0.1429,0.1429,0.1429,0.1429,0.0],["1985-03-27",0.1455,0.1455,0.1455,0.1455,303750.0],["1985-03-28",0.1429,0.1429,0.1429,0.1429,60750.0],["1985-03-29",0.1429,0.1429,0.1429,0.1429,36450.0],["1985-04-01",0.1429,0.1455,0.1429,0.1429,309825.0],["1985-04-02",0.1429,0.1429,0.1429,0.1429,30375.0],["1985-04-03",0.1429,0.1442,0.1429,0.1442,97200.0],["1985-04-04",0.1442,0.1442,0.1429,0.1429,97200.0],["1985-04-08",0.1429,0.1429,0.1429,0.1429,12150.0],["1985-04-09",0.1455,0.1481,0.1455,0.1455,243000.0],["1985-04-10",0.1455,0.1481,0.1429,0.1481,66825.0],["1985-04-11",0.1481,0.1481,0.1429,0.1429,157950.0],["1985-04-12",0.1429,0.1429,0.1429,0.1429,0.0],["1985-04-15",0.1481,0.1481,0.1481,0.1481,6075.0],["1985-04-16",0.1481,0.1481,0.1429,0.1429,589275.0],["1985-04-17",0.1455,0.1481,0.1455,0.1455,72900.0],["1985-04-18",0.1455,0.1455,0.1455,0.1455,0.0],["1985-04-19",0.1429,0.1429,0.1429,0.1429,24300.0],["1985-04-22",0.1429,0.1481,0.1429,0.1481,115425.0],["1985-04-23",0.1429,0.1429,0.1429,0.1429,42525.0],["1985-04-24",0.1481,0.1481,0.1481,0.1481,60750.0],["1985-04-25",0.1481,0.1507,0.1455,0.1507,103275.0],["1985-04-26",0.1507,0.1533,0.1481,0.1507,309825.0],["1985-04-29",0.1507,0.1559,0.1507,0.1533,127575.0],["1985-04-30",0.1533,0.1559,0.1533,0.1559,133650.0],["1985-05-01",0.1559,0.1611,0.1559,0.1585,48600.0],["1985-05-02",0.1585,0.1585,0.1533,0.1559,400950.0],["1985-05-03",0.1559,0.1585,0.1533,0.1585,236925.0],["1985-05-06",0.1585,0.1585,0.1533,0.1559,139725.0],["1985-05-07",0.1559,0.1611,0.1559,0.1585,1014525.0],["1985-05-08",0.1585,0.1585,0.1585,0.1585,121500.0],["1985-05-09",0.1585,0.1611,0.1559,0.1559,66825.0],["1985-05-10",0.1585,0.1663,0.1585,0.1663,382725.0],["1985-05-13",0.1663,0.1689,0.1637,0.1663,85050.0],["1985-05-14",0.1663,0.1741,0.1663,0.1715,164025.0],["1985-05-15",0.1715,0.1715,0.1715,0.1715,18225.0],["1985-05-16",0.1792,0.1792,0.1792,0.1792,6075.0],["1985-05-17",0.1792,0.1792,0.1715,0.1715,109350.0],["1985-05-20",0.1715,0.1818,0.1715,0.1818,97200.0],["1985-05-21",0.1818,0.1818,0.1792,0.1805,212625.0],["1985-05-22",0.1805,0.1818,0.1792,0.1818,42525.0],["1985-05-23",0.1792,0.1792,0.1792,0.1792,12150.0],["1985-05-24",0.1818,0.1818,0.1818,0.1818,18225.0],["1985-05-28",0.1766,0.1766,0.1766,0.1766,12150.0],["1985-05-29",0.1766,0.1818,0.1741,0.1818,72900.0],["1985-05-30",0.1818,0.1818,0.1818,0.1818,182250.0],["1985-05-31",0.1792,0.1792,0.1766,0.1792,60750.0],["1985-06-03",0.1766,0.1766,0.1766,0.1766,6075.0],["1985-06-04",0.1818,0.1818,0.1818,0.1818,24300.0],["1985-06-05",0.1818,0.1818,0.1818,0.1818,0.0],["1985-06-06",0.1818,0.1844,0.1766,0.1766,60750.0],["1985-06-07",0.1818,0.1818,0.1818,0.1818,6075.0],["1985-06-10",0.1818,0.1818,0.1818,0.1818,0.0],["1985-06-11",0.1818,0.1818,0.1766,0.1766,364500.0],["1985-06-12",0.1766,0.1766,0.1766,0.1766,0.0],["1985-06-13",0.1766,0.1779,0.1766,0.1779,394875.0],["1985-06-14",0.1779,0.1779,0.1779,0.1779,0.0],["1985-06-17",0.1779,0.1818,0.1766,0.1766,109350.0],["1985-06-18",0.1766,0.1766,0.1766,0.1766,6075.0],["1985-06-19",0.1766,0.1766,0.1766,0.1766,6075.0],["1985-06-20",0.1766,0.1766,0.1766,0.1766,6075.0],["1985-06-21",0.1766,0.1766,0.1766,0.1766,12150.0],["1985-06-24",0.1766,0.1766,0.1766,0.1766,643950.0],["1985-06-25",0.1766,0.1779,0.1766,0.1779,637875.0],["1985-06-26",0.1779,0.1818,0.1766,0.1766,400950.0],["1985-06-27",0.1766,0.1818,0.1766,0.1766,164025.0],["1985-06-28",0.1766,0.1766,0.1766,0.1766,12150.0],["1985-07-01",0.1766,0.1766,0.1741,0.1766,60750.0],["1985-07-02",0.1766,0.1766,0.1766,0.1766,0.0],["1985-07-03",0.1741,0.1741,0.1741,0.1741,48600.0],["1985-07-05",0.1741,0.1792,0.1741,0.1792,36450.0],["1985-07-08",0.1741,0.1741,0.1741,0.1741,6075.0],["1985-07-09",0.1741,0.1792,0.1741,0.1792,91125.0],["1985-07-10",0.1741,0.1741,0.1741,0.1741,48600.0],["1985-07-11",0.1715,0.1715,0.1689,0.1689,115425.0],["1985-07-12",0.1715,0.1715,0.1715,0.1715,12150.0],["1985-07-15",0.1663,0.1663,0.1663,0.1663,30375.0],["1985-07-16",0.1663,0.1689,0.1637,0.1689,3335175.0],["1985-07-17",0.1689,0.1715,0.1663,0.1715,17957700.0],["1985-07-18",0.1663,0.1663,0.1663,0.1663,12150.0],["1985-07-19",0.1689,0.1741,0.1689,0.1741,243000.0],["1985-07-22",0.1715,0.1715,0.1715,0.1715,6075.0],["1985-07-23",0.1715,0.1715,0.1715,0.1715,18225.0],["1985-07-24",0.1741,0.1766,0.1741,0.1766,716850.0],["1985-07-25",0.1741,0.1741,0.1741,0.1741,60750.0],["1985-07-26",0.1741,0.1741,0.1741,0.1741,0.0],["1985-07-29",0.1741,0.1741,0.1741,0.1741,18225.0],["1985-07-30",0.1741,0.1741,0.1741,0.1741,24300.0],["1985-07-31",0.1741,0.1741,0.1741,0.1741,12150.0],["1985-08-01",0.1741,0.1741,0.1741,0.1741,6075.0],["1985-08-02",0.1741,0.1741,0.1741,0.1741,30375.0],["1985-08-05",0.1741,0.1741,0.1741,0.1741,273375.0],["1985-08-06",0.1741,0.1792,0.1741,0.1741,91125.0],["1985-08-07",0.1741,0.1766,0.1741,0.1766,24300.0],["1985-08-08",0.1766,0.1792,0.1766,0.1766,36450.0],["1985-08-09",0.1741,0.1741,0.1741,0.1741,6075.0],["1985-08-12",0.1741,0.1766,0.1741,0.1741,1032750.0],["1985-08-13",0.1766,0.1766,0.1766,0.1766,656100.0],["1985-08-14",0.1741,0.1741,0.1741,0.1741,72900.0],["1985-08-15",0.1741,0.1741,0.1741,0.1741,72900.0],["1985-08-16",0.1741,0.1741,0.1741,0.1741,0.0],["1985-08-19",0.1741,0.1741,0.1741,0.1741,24300.0],["1985-08-20",0.1741,0.1741,0.1741,0.1741,0.0],["1985-08-21",0.1741,0.1741,0.1741,0.1741,30375.0],["1985-08-22",0.1741,0.1741,0.1741,0.1741,0.0],["1985-08-23",0.1741,0.1766,0.1741,0.1766,1111725.0],["1985-08-26",0.1766,0.1766,0.1715,0.1715,637875.0],["1985-08-27",0.1715,0.1715,0.1715,0.1715,0.0],["1985-08-28",0.1715,0.1715,0.1715,0.1715,24300.0],["1985-08-29",0.1715,0.1792,0.1715,0.1792,18225.0],["1985-08-30",0.1792,0.1792,0.1792,0.1792,0.0],["1985-09-03",0.1715,0.1715,0.1715,0.1715,127575.0],["1985-09-04",0.1715,0.1715,0.1715,0.1715,0.0],["1985-09-05",0.1715,0.1715,0.1715,0.1715,60750.0],["1985-09-06",0.1715,0.1715,0.1702,0.1715,716850.0],["1985-09-09",0.1715,0.1715,0.1715,0.1715,12150.0],["1985-09-10",0.1715,0.1715,0.1715,0.1715,91125.0],["1985-09-11",0.1715,0.1741,0.1689,0.1741,72900.0],["1985-09-12",0.1689,0.1689,0.1689,0.1689,30375.0],["1985-09-13",0.1689,0.1689,0.1689,0.1689,18225.0],["1985-09-16",0.1689,0.1689,0.1689,0.1689,72900.0],["1985-09-17",0.1689,0.1689,0.1689,0.1689,0.0],["1985-09-18",0.1689,0.1689,0.1689,0.1689,12150.0],["1985-09-19",0.1689,0.1741,0.1663,0.1663,164025.0],["1985-09-20",0.1663,0.1663,0.1663,0.1663,0.0],["1985-09-23",0.1663,0.1663,0.1663,0.1663,0.0],["1985-09-24",0.1689,0.1689,0.1689,0.1689,6075.0],["1985-09-25",0.1741,0.1741,0.1741,0.1741,18225.0],["1985-09-26",0.1741,0.1741,0.1689,0.1689,36450.0],["1985-09-30",0.1689,0.1715,0.1689,0.1689,261225.0],["1985-10-01",0.1689,0.1715,0.1689,0.1715,443475.0],["1985-10-02",0.1715,0.1715,0.1689,0.1715,1245375.0],["1985-10-03",0.1715,0.1715,0.1689,0.1715,650025.0],["1985-10-04",0.1715,0.1715,0.1715,0.1715,0.0],["1985-10-07",0.1702,0.1702,0.1676,0.1689,1719225.0],["1985-10-08",0.1689,0.1715,0.1689,0.1715,48600.0],["1985-10-09",0.1689,0.1689,0.1689,0.1689,12150.0],["1985-10-10",0.1715,0.1715,0.1715,0.1715,12150.0],["1985-10-11",0.1715,0.1715,0.1715,0.1715,0.0],["1985-10-14",0.1715,0.1741,0.1689,0.1741,157950.0],["1985-10-15",0.1741,0.1741,0.1741,0.1741,0.0],["1985-10-16",0.1689,0.1689,0.1689,0.1689,6075.0],["1985-10-17",0.1741,0.1741,0.1741,0.1741,54675.0],["1985-10-18",0.1741,0.1741,0.1741,0.1741,0.0],["1985-10-21",0.1689,0.1689,0.1689,0.1689,6075.0],["1985-10-22",0.1715,0.1741,0.1715,0.1715,455625.0],["1985-10-23",0.1715,0.1741,0.1689,0.1741,66825.0],["1985-10-24",0.1741,0.1741,0.1741,0.1741,0.0],["1985-10-25",0.1689,0.1689,0.1689,0.1689,6075.0],["1985-10-28",0.1689,0.1689,0.1689,0.1689,0.0],["1985-10-29",0.1689,0.1689,0.1689,0.1689,0.0],["1985-10-30",0.1689,0.1689,0.1689,0.1689,0.0],["1985-10-31",0.1689,0.1689,0.1689,0.1689,12150.0],["1985-11-01",0.1715,0.1741,0.1715,0.1715,188325.0],["1985-11-04",0.1715,0.1818,0.1715,0.1818,346275.0],["1985-11-05",0.1818,0.1974,0.1792,0.1974,236925.0],["1985-11-06",0.1974,0.1974,0.1948,0.1974,771525.0],["1985-11-07",0.1922,0.1922,0.187,0.187,133650.0],["1985-11-08",0.1922,0.1922,0.1922,0.1922,6075.0],["1985-11-11",0.1922,0.1922,0.1922,0.1922,0.0],["1985-11-12",0.1896,0.1896,0.187,0.187,2436075.0],["1985-11-13",0.187,0.187,0.187,0.187,36450.0],["1985-11-14",0.187,0.1922,0.187,0.187,109350.0],["1985-11-15",0.187,0.187,0.187,0.187,12150.0],["1985-11-18",0.187,0.1922,0.187,0.1922,334125.0],["1985-11-19",0.1922,0.1922,0.187,0.187,607500.0],["1985-11-20",0.1896,0.1922,0.1896,0.1922,516375.0],["1985-11-21",0.1922,0.1922,0.1922,0.1922,121500.0],["1985-11-22",0.1922,0.1922,0.1922,0.1922,0.0],["1985-11-25",0.1922,0.1922,0.1922,0.1922,0.0],["1985-11-26",0.1896,0.1896,0.1896,0.1896,6075.0],["1985-11-27",0.1896,0.1896,0.187,0.1896,2581875.0],["1985-11-29",0.1896,0.1896,0.1896,0.1896,0.0],["1985-12-02",0.1922,0.1922,0.1922,0.1922,109350.0],["1985-12-03",0.1922,0.1922,0.187,0.1922,643950.0],["1985-12-04",0.1922,0.1948,0.1922,0.1948,12150.0],["1985-12-05",0.1922,0.1922,0.1922,0.1922,30375.0],["1985-12-06",0.1922,0.1974,0.1922,0.1922,66825.0],["1985-12-09",0.1922,0.1974,0.1922,0.1922,91125.0],["1985-12-10",0.1922,0.1922,0.1922,0.1922,48600.0],["1985-12-11",0.1922,0.1922,0.1922,0.1922,12150.0],["1985-12-12",0.1922,0.1974,0.1922,0.1922,30375.0],["1985-12-13",0.1922,0.1974,0.1922,0.1922,151875.0],["1985-12-16",0.1922,0.1974,0.1922,0.1922,54675.0],["1985-12-17",0.1922,0.1922,0.1922,0.1922,0.0],["1985-12-18",0.1922,0.1922,0.1922,0.1922,24300.0],["1985-12-19",0.1922,0.1974,0.1922,0.1948,789750.0],["1985-12-20",0.1948,0.1974,0.1922,0.1974,243000.0],["1985-12-23",0.1974,0.1974,0.1948,0.1974,194400.0],["1985-12-24",0.1974,0.1974,0.1922,0.1974,236925.0],["1985-12-26",0.1974,0.1974,0.1948,0.1948,243000.0],["1985-12-27",0.1948,0.2,0.1935,0.2,176175.0],["1985-12-30",0.2,0.2,0.2,0.2,0.0],["1985-12-31",0.1974,0.1974,0.1974,0.1974,6075.0],["1986-01-02",0.1974,0.1974,0.1922,0.1922,66825.0],["1986-01-03",0.1922,0.1922,0.1922,0.1922,12150.0],["1986-01-06",0.1974,0.1974,0.1974,0.1974,30375.0],["1986-01-07",0.1974,0.1974,0.1974,0.1974,30375.0],["1986-01-08",0.1974,0.1974,0.1974,0.1974,12150.0],["1986-01-09",0.1974,0.1974,0.1922,0.1974,24300.0],["1986-01-10",0.1974,0.1974,0.1974,0.1974,91125.0],["1986-01-13",0.1974,0.2,0.1948,0.1974,637875.0],["1986-01-14",0.1974,0.2026,0.1974,0.2026,1227150.0],["1986-01-15",0.2026,0.2026,0.2026,0.2026,12150.0],["1986-01-16",0.2026,0.2026,0.1974,0.2026,1233225.0],["1986-01-17",0.2026,0.2026,0.2026,0.2026,6075.0],["1986-01-20",0.2026,0.2026,0.2026,0.2026,0.0],["1986-01-21",0.1974,0.1974,0.1974,0.1974,91125.0],["1986-01-22",0.1974,0.2026,0.1974,0.2026,2247750.0],["1986-01-23",0.2026,0.2026,0.2,0.2013,552825.0],["1986-01-24",0.2026,0.2026,0.2026,0.2026,6075.0],["1986-01-27",0.1974,0.1974,0.1974,0.1974,12150.0],["1986-01-28",0.1974,0.2026,0.1974,0.2026,72900.0],["1986-01-29",0.2026,0.2026,0.2026,0.2026,0.0],["1986-01-30",0.2026,0.2026,0.1974,0.2026,97200.0],["1986-01-31",0.1974,0.1974,0.1974,0.1974,12150.0],["1986-02-03",0.1974,0.2026,0.1974,0.1974,12150.0],["1986-02-04",0.1974,0.2013,0.1974,0.2013,24300.0],["1986-02-05",0.2013,0.2026,0.1974,0.1987,340200.0],["1986-02-06",0.1987,0.1987,0.1987,0.1987,0.0],["1986-02-07",0.1987,0.2026,0.1974,0.2026,133650.0],["1986-02-10",0.2026,0.2052,0.2,0.2052,2575800.0],["1986-02-11",0.2052,0.2052,0.2,0.2052,48600.0],["1986-02-12",0.2026,0.2026,0.2,0.2026,249075.0],["1986-02-13",0.2052,0.2052,0.2052,0.2052,60750.0],["1986-02-14",0.2052,0.2104,0.2,0.2104,157950.0],["1986-02-18",0.2104,0.226,0.2078,0.2182,510300.0],["1986-02-19",0.226,0.2338,0.226,0.2338,279450.0],["1986-02-20",0.2338,0.239,0.2338,0.239,243000.0],["1986-02-21",0.239,0.2442,0.2338,0.2442,321975.0],["1986-02-24",0.2442,0.2442,0.239,0.239,151875.0],["1986-02-25",0.239,0.2442,0.239,0.239,182250.0],["1986-02-26",0.239,0.2442,0.239,0.2442,249075.0],["1986-02-27",0.2468,0.252,0.2468,0.252,200475.0],["1986-02-28",0.2546,0.2546,0.2546,0.2546,18225.0],["1986-03-03",0.2546,0.2572,0.2494,0.2546,704700.0],["1986-03-04",0.2546,0.2572,0.2494,0.2494,230850.0],["1986-03-05",0.2546,0.2598,0.2546,0.2546,176175.0],["1986-03-06",0.2546,0.2585,0.2546,0.2546,321975.0],["1986-03-07",0.2546,0.2598,0.2546,0.2546,151875.0],["1986-03-10",0.2546,0.2624,0.2546,0.2572,200475.0],["1986-03-11",0.2624,0.2624,0.2624,0.2624,12150.0],["1986-03-12",0.2624,0.2624,0.2546,0.2572,157950.0],["1986-03-13",0.2572,0.2624,0.2572,0.2572,48600.0],["1986-03-14",0.2572,0.2624,0.2546,0.2624,24300.0],["1986-03-17",0.2624,0.2624,0.2546,0.2624,48600.0],["1986-03-18",0.2624,0.2624,0.2546,0.2598,103275.0],["1986-03-19",0.2598,0.2624,0.2598,0.2598,54675.0],["1986-03-20",0.265,0.265,0.265,0.265,91125.0],["1986-03-21",0.2572,0.2572,0.2546,0.2572,42525.0],["1986-03-24",0.2572,0.265,0.2572,0.265,42525.0],["1986-03-25",0.265,0.265,0.2572,0.265,30375.0],["1986-03-26",0.265,0.265,0.2624,0.2624,364500.0],["1986-03-27",0.2624,0.265,0.2572,0.2572,139725.0],["1986-03-31",0.2572,0.2728,0.2572,0.2728,358425.0],["1986-04-01",0.2728,0.2806,0.2728,0.2754,850500.0],["1986-04-02",0.2754,0.2806,0.2728,0.2806,54675.0],["1986-04-03",0.2806,0.2806,0.2728,0.2728,48600.0],["1986-04-04",0.2728,0.2728,0.2728,0.2728,18225.0],["1986-04-07",0.2728,0.2728,0.2676,0.2676,200475.0],["1986-04-08",0.265,0.265,0.265,0.265,78975.0],["1986-04-09",0.265,0.2728,0.2624,0.2624,127575.0],["1986-04-10",0.2624,0.2676,0.2598,0.2676,48600.0],["1986-04-11",0.2598,0.2598,0.2598,0.2598,30375.0],["1986-04-14",0.2598,0.2676,0.2598,0.2598,121500.0],["1986-04-15",0.2598,0.2676,0.2598,0.2598,36450.0],["1986-04-16",0.2598,0.2624,0.2546,0.2624,42525.0],["1986-04-17",0.2624,0.2624,0.2624,0.2624,0.0],["1986-04-18",0.2572,0.2572,0.2286,0.239,3262275.0],["1986-04-21",0.2494,0.2546,0.2494,0.2494,109350.0],["1986-04-22",0.2494,0.2572,0.2494,0.2494,224775.0],["1986-04-23",0.2494,0.252,0.239,0.239,358425.0],["1986-04-24",0.239,0.2442,0.2364,0.239,103275.0],["1986-04-25",0.239,0.239,0.239,0.239,0.0],["1986-04-28",0.239,0.239,0.2312,0.2312,206550.0],["1986-04-29",0.2312,0.239,0.2312,0.2312,66825.0],["1986-04-30",0.2364,0.239,0.2364,0.239,66825.0],["1986-05-01",0.2312,0.2312,0.2312,0.2312,6075.0],["1986-05-02",0.2312,0.239,0.2286,0.2286,321975.0],["1986-05-05",0.2312,0.2312,0.2312,0.2312,6075.0],["1986-05-06",0.2312,0.239,0.2286,0.2286,370575.0],["1986-05-07",0.239,0.239,0.239,0.239,30375.0],["1986-05-08",0.2312,0.2312,0.2312,0.2312,66825.0],["1986-05-09",0.2312,0.239,0.226,0.2338,455625.0],["1986-05-12",0.2338,0.2338,0.226,0.226,36450.0],["1986-05-13",0.226,0.2338,0.226,0.2338,285525.0],["1986-05-14",0.2338,0.2364,0.2312,0.2312,121500.0],["1986-05-15",0.2364,0.2364,0.2364,0.2364,30375.0],["1986-05-16",0.2364,0.239,0.2312,0.239,212625.0],["1986-05-19",0.239,0.2416,0.2338,0.2338,674325.0],["1986-05-20",0.2416,0.2468,0.2416,0.2468,692550.0],["1986-05-21",0.2468,0.2468,0.2468,0.2468,151875.0],["1986-05-22",0.2468,0.2494,0.2468,0.2494,261225.0],["1986-05-23",0.2494,0.2494,0.2468,0.2494,388800.0],["1986-05-27",0.2494,0.2494,0.2494,0.2494,60750.0],["1986-05-28",0.2494,0.2494,0.2416,0.2442,170100.0],["1986-05-29",0.2442,0.2494,0.2442,0.2494,352350.0],["1986-05-30",0.2494,0.2494,0.2494,0.2494,72900.0],["1986-06-02",0.2494,0.2494,0.2468,0.2494,249075.0],["1986-06-03",0.2494,0.2494,0.2416,0.2494,1093500.0],["1986-06-04",0.2494,0.2494,0.2416,0.2416,413100.0],["1986-06-05",0.2416,0.2494,0.2416,0.2494,48600.0],["1986-06-06",0.2494,0.2494,0.2468,0.2494,42525.0],["1986-06-09",0.2494,0.2494,0.2468,0.2494,625725.0],["1986-06-10",0.2494,0.2494,0.2494,0.2494,6075.0],["1986-06-11",0.2494,0.2494,0.2442,0.2494,206550.0],["1986-06-12",0.2494,0.2494,0.2494,0.2494,18225.0],["1986-06-13",0.2494,0.2494,0.2494,0.2494,6075.0],["1986-06-16",0.2494,0.2494,0.2416,0.2494,3292650.0],["1986-06-17",0.2494,0.2494,0.2416,0.2416,30375.0],["1986-06-18",0.2468,0.2494,0.2468,0.2494,5850225.0],["1986-06-19",0.2494,0.2494,0.2416,0.2494,103275.0],["1986-06-20",0.2494,0.2494,0.2416,0.2494,735075.0],["1986-06-23",0.2494,0.2494,0.2468,0.2494,1233225.0],["1986-06-24",0.2494,0.2494,0.2416,0.2494,546750.0],["1986-06-25",0.2494,0.2494,0.2494,0.2494,60750.0],["1986-06-26",0.2494,0.2494,0.2416,0.2494,1172475.0],["1986-06-27",0.265,0.265,0.2494,0.265,6322050.0],["1986-06-30",0.265,0.2767,0.2572,0.2767,1854900.0],["1986-07-01",0.2767,0.3195,0.2728,0.3195,603450.0],["1986-07-02",0.3156,0.3156,0.3,0.3078,437400.0],["1986-07-03",0.3078,0.3156,0.3039,0.3078,494100.0],["1986-07-07",0.3156,0.3312,0.3156,0.3273,1745550.0],["1986-07-08",0.3234,0.3234,0.3117,0.3195,737100.0],["1986-07-09",0.3195,0.3195,0.3039,0.3156,915300.0],["1986-07-10",0.3156,0.3156,0.3039,0.3117,149850.0],["1986-07-11",0.3117,0.3117,0.3,0.3,222750.0],["1986-07-14",0.3,0.3078,0.2923,0.2961,2636550.0],["1986-07-15",0.3,0.3078,0.3,0.3078,230850.0],["1986-07-16",0.3078,0.3078,0.302,0.3078,56700.0],["1986-07-17",0.3078,0.3078,0.3,0.3,85050.0],["1986-07-18",0.3,0.3078,0.3,0.3078,85050.0],["1986-07-21",0.3078,0.3078,0.3078,0.3078,28350.0],["1986-07-22",0.3078,0.3078,0.3,0.3078,716850.0],["1986-07-23",0.3078,0.3078,0.3,0.3078,307800.0],["1986-07-24",0.3078,0.3078,0.3,0.3078,1579500.0],["1986-07-25",0.3078,0.3078,0.3,0.3078,4329450.0],["1986-07-28",0.3078,0.3078,0.3059,0.3059,202500.0],["1986-07-29",0.3059,0.3078,0.3,0.3078,12150.0],["1986-07-30",0.3078,0.3078,0.3,0.3039,3223800.0],["1986-07-31",0.3039,0.3078,0.2961,0.3078,1170450.0],["1986-08-01",0.3078,0.3078,0.3,0.3078,2251800.0],["1986-08-04",0.3078,0.3078,0.2961,0.3078,89100.0],["1986-08-05",0.3078,0.3078,0.2961,0.3078,259200.0],["1986-08-06",0.3078,0.3078,0.3,0.3078,461700.0],["1986-08-07",0.3078,0.3078,0.2961,0.2961,36450.0],["1986-08-08",0.3078,0.3078,0.3078,0.3078,16200.0],["1986-08-11",0.3078,0.3078,0.2961,0.3078,2114100.0],["1986-08-12",0.3078,0.3078,0.3,0.3039,1753650.0],["1986-08-13",0.3039,0.3078,0.3,0.3078,360450.0],["1986-08-14",0.3078,0.3117,0.3,0.3117,332100.0],["1986-08-15",0.3117,0.3312,0.3078,0.3312,931500.0],["1986-08-18",0.3312,0.339,0.3273,0.339,295650.0],["1986-08-19",0.339,0.339,0.3312,0.339,490050.0],["1986-08-20",0.339,0.3468,0.3312,0.3351,684450.0],["1986-08-21",0.3351,0.3449,0.3351,0.3429,149850.0],["1986-08-22",0.3429,0.3468,0.339,0.3468,708750.0],["1986-08-25",0.3468,0.3468,0.339,0.339,567000.0],["1986-08-26",0.3429,0.3546,0.3429,0.3546,886950.0],["1986-08-27",0.3546,0.3546,0.3468,0.3468,40500.0],["1986-08-28",0.3468,0.3546,0.3429,0.3546,40500.0],["1986-08-29",0.3507,0.3507,0.3429,0.3429,1944000.0],["1986-09-02",0.3429,0.3546,0.3429,0.3468,275400.0],["1986-09-03",0.3507,0.3546,0.3507,0.3546,291600.0],["1986-09-04",0.3546,0.3546,0.3468,0.3546,243000.0],["1986-09-05",0.3546,0.3546,0.3468,0.3526,494100.0],["1986-09-08",0.3526,0.3546,0.3468,0.3468,340200.0],["1986-09-09",0.3468,0.3488,0.3468,0.3468,101250.0],["1986-09-10",0.3468,0.3546,0.3468,0.3468,20250.0],["1986-09-11",0.3468,0.3546,0.339,0.339,275400.0],["1986-09-12",0.339,0.339,0.3156,0.3234,457650.0],["1986-09-15",0.3234,0.3234,0.3078,0.3195,226800.0],["1986-09-16",0.3195,0.3195,0.3039,0.3117,238950.0],["1986-09-17",0.3117,0.3117,0.3039,0.3039,52650.0],["1986-09-18",0.3039,0.3039,0.3039,0.3039,0.0],["1986-09-19",0.3039,0.3039,0.3039,0.3039,0.0],["1986-09-22",0.3117,0.3117,0.3117,0.3117,40500.0],["1986-09-23",0.3117,0.3117,0.3,0.3117,40500.0],["1986-09-24",0.3117,0.3117,0.3117,0.3117,8100.0],["1986-09-25",0.3039,0.3039,0.3,0.3039,457650.0],["1986-09-26",0.3039,0.3078,0.3,0.3,125550.0],["1986-09-29",0.3,0.3,0.3,0.3,12150.0],["1986-09-30",0.3078,0.3078,0.3078,0.3078,575100.0],["1986-10-01",0.3039,0.3039,0.2961,0.3039,174150.0],["1986-10-02",0.2961,0.2961,0.2961,0.2961,4050.0],["1986-10-03",0.3039,0.3078,0.3039,0.3078,372600.0],["1986-10-06",0.3059,0.3059,0.3,0.3,481950.0],["1986-10-07",0.3039,0.3078,0.3039,0.3039,85050.0],["1986-10-08",0.3039,0.3039,0.3,0.3039,149850.0],["1986-10-09",0.3078,0.3078,0.3078,0.3078,8100.0],["1986-10-10",0.3039,0.3039,0.3,0.3039,121500.0],["1986-10-13",0.302,0.302,0.3,0.3,60750.0],["1986-10-14",0.3,0.3,0.3,0.3,4050.0],["1986-10-15",0.3039,0.3078,0.3039,0.3078,12150.0],["1986-10-16",0.3078,0.3078,0.3078,0.3078,0.0],["1986-10-17",0.3,0.3,0.3,0.3,4050.0],["1986-10-20",0.3,0.3078,0.3,0.3,24300.0],["1986-10-21",0.3,0.3,0.3,0.3,64800.0],["1986-10-22",0.3078,0.3078,0.3078,0.3078,8100.0],["1986-10-23",0.3039,0.3039,0.3,0.3,68850.0],["1986-10-24",0.3,0.3039,0.2961,0.2961,117450.0],["1986-10-27",0.2961,0.3,0.2961,0.2961,1838700.0],["1986-10-28",0.2961,0.2961,0.2961,0.2961,32400.0],["1986-10-29",0.2961,0.3039,0.2961,0.3,1458000.0],["1986-10-30",0.3039,0.3039,0.3039,0.3039,8100.0],["1986-10-31",0.3039,0.3039,0.3039,0.3039,4050.0],["1986-11-03",0.3039,0.3039,0.2961,0.2961,388800.0],["1986-11-04",0.2961,0.3,0.2884,0.2884,76950.0],["1986-11-05",0.2884,0.2884,0.2884,0.2884,0.0],["1986-11-06",0.2923,0.2961,0.2923,0.2961,526500.0],["1986-11-07",0.2961,0.3,0.2884,0.3,2166750.0],["1986-11-10",0.3,0.3,0.2884,0.3,3774600.0],["1986-11-11",0.3,0.3,0.2922,0.2922,64800.0],["1986-11-12",0.2923,0.3039,0.2923,0.2961,178200.0],["1986-11-13",0.3,0.3078,0.3,0.3,137700.0],["1986-11-14",0.3039,0.3078,0.3039,0.3039,72900.0],["1986-11-17",0.3039,0.3117,0.3039,0.3059,708750.0],["1986-11-18",0.3059,0.3117,0.3039,0.3117,20250.0],["1986-11-19",0.3059,0.3059,0.3,0.3039,599400.0],["1986-11-20",0.3039,0.3078,0.2961,0.3,380700.0],["1986-11-21",0.3,0.3,0.3,0.3,0.0],["1986-11-24",0.3,0.3039,0.2961,0.2961,48600.0],["1986-11-25",0.2981,0.3039,0.2981,0.302,943650.0],["1986-11-26",0.302,0.3039,0.3,0.3,93150.0],["1986-11-28",0.3,0.3,0.3,0.3,0.0],["1986-12-01",0.3039,0.3039,0.3039,0.3039,4050.0],["1986-12-02",0.3039,0.3039,0.3,0.3039,60750.0],["1986-12-03",0.3039,0.3039,0.3,0.3,125550.0],["1986-12-04",0.302,0.3039,0.302,0.302,109350.0],["1986-12-05",0.3,0.3,0.3,0.3,52650.0],["1986-12-08",0.3,0.3,0.2961,0.3,303750.0],["1986-12-09",0.2961,0.2961,0.2884,0.2922,340200.0],["1986-12-10",0.2922,0.2922,0.2845,0.2845,745200.0],["1986-12-11",0.2845,0.2922,0.2845,0.2884,259200.0],["1986-12-12",0.2884,0.2884,0.2845,0.2845,93150.0],["1986-12-15",0.2845,0.2845,0.2845,0.2845,20250.0],["1986-12-16",0.2845,0.2884,0.2845,0.2845,761400.0],["1986-12-17",0.2845,0.2884,0.2845,0.2845,7123950.0],["1986-12-18",0.2845,0.2864,0.2806,0.2864,781650.0],["1986-12-19",0.2845,0.2845,0.2767,0.2845,684450.0],["1986-12-22",0.2845,0.2845,0.2806,0.2825,1555200.0],["1986-12-23",0.2825,0.2845,0.2806,0.2825,226800.0],["1986-12-24",0.2825,0.2825,0.2806,0.2825,324000.0],["1986-12-26",0.2845,0.2845,0.2845,0.2845,222750.0],["1986-12-29",0.2845,0.2845,0.2806,0.2845,81000.0],["1986-12-30",0.2845,0.2845,0.2806,0.2845,1701000.0],["1986-12-31",0.2845,0.2845,0.2806,0.2845,368550.0],["1987-01-02",0.2845,0.2845,0.2806,0.2845,97200.0],["1987-01-05",0.2845,0.2845,0.2767,0.2825,1530900.0],["1987-01-06",0.2825,0.2845,0.2806,0.2806,1162350.0],["1987-01-07",0.2806,0.2825,0.2806,0.2825,2693250.0],["1987-01-08",0.2845,0.2961,0.2845,0.2961,749250.0],["1987-01-09",0.2961,0.3078,0.2961,0.3078,1004400.0],["1987-01-12",0.3117,0.3117,0.3117,0.3117,20250.0],["1987-01-13",0.3117,0.3117,0.3039,0.3117,162000.0],["1987-01-14",0.3117,0.3156,0.3078,0.3156,16200.0],["1987-01-15",0.3156,0.3156,0.3117,0.3117,20250.0],["1987-01-16",0.3117,0.3156,0.3078,0.3156,858600.0],["1987-01-19",0.3156,0.3156,0.3078,0.3137,927450.0],["1987-01-20",0.3137,0.3156,0.3117,0.3137,421200.0],["1987-01-21",0.3137,0.3156,0.3117,0.3156,109350.0],["1987-01-22",0.3156,0.3156,0.3117,0.3156,32400.0],["1987-01-23",0.3156,0.3273,0.3156,0.3273,372600.0],["1987-01-26",0.3273,0.3312,0.3234,0.3312,153900.0],["1987-01-27",0.3312,0.3312,0.3273,0.3312,97200.0],["1987-01-28",0.3312,0.3429,0.3312,0.3429,275400.0],["1987-01-29",0.3429,0.3468,0.339,0.3429,68850.0],["1987-01-30",0.3429,0.3546,0.3429,0.3507,477900.0],["1987-02-02",0.3585,0.378,0.3585,0.3741,558900.0],["1987-02-03",0.3741,0.3819,0.3741,0.3819,85050.0],["1987-02-04",0.3819,0.3819,0.3741,0.3741,2142450.0],["1987-02-05",0.3741,0.3819,0.3741,0.3741,554850.0],["1987-02-06",0.3741,0.3819,0.3702,0.3799,3956850.0],["1987-02-09",0.3799,0.3819,0.3741,0.378,1466100.0],["1987-02-10",0.378,0.3819,0.3741,0.378,291600.0],["1987-02-11",0.378,0.3819,0.3741,0.376,1462050.0],["1987-02-12",0.376,0.3819,0.3741,0.3819,89100.0],["1987-02-13",0.3819,0.3819,0.3741,0.3819,109350.0],["1987-02-17",0.3819,0.3819,0.3741,0.3819,445500.0],["1987-02-18",0.376,0.376,0.3741,0.376,514350.0],["1987-02-19",0.376,0.3819,0.3741,0.3819,222750.0],["1987-02-20",0.3819,0.4033,0.3819,0.4014,226800.0],["1987-02-23",0.4014,0.4053,0.4014,0.4033,445500.0],["1987-02-24",0.4033,0.4053,0.3975,0.4014,307800.0],["1987-02-25",0.4014,0.4053,0.4014,0.4053,89100.0],["1987-02-26",0.4053,0.4072,0.4014,0.4072,113400.0],["1987-02-27",0.4072,0.4092,0.4053,0.4092,97200.0],["1987-03-02",0.413,0.4286,0.413,0.4286,692550.0],["1987-03-03",0.4286,0.4286,0.4247,0.4286,805950.0],["1987-03-04",0.4286,0.4286,0.4247,0.4247,198450.0],["1987-03-05",0.4247,0.4286,0.4208,0.4228,97200.0],["1987-03-06",0.4208,0.4208,0.4169,0.4208,830250.0],["1987-03-09",0.415,0.415,0.4091,0.413,1085400.0],["1987-03-10",0.413,0.413,0.4092,0.4092,149850.0],["1987-03-11",0.4091,0.413,0.4091,0.4111,291600.0],["1987-03-12",0.4111,0.4169,0.4091,0.413,267300.0],["1987-03-13",0.413,0.4169,0.4092,0.4092,48600.0],["1987-03-16",0.4092,0.4092,0.4092,0.4092,28350.0],["1987-03-17",0.4111,0.4111,0.4111,0.4111,8100.0],["1987-03-18",0.4111,0.4169,0.4091,0.4111,52650.0],["1987-03-19",0.4111,0.4169,0.4092,0.4092,72900.0],["1987-03-20",0.4091,0.4169,0.4091,0.4111,129600.0],["1987-03-23",0.4111,0.4169,0.4091,0.415,518400.0],["1987-03-24",0.415,0.4169,0.413,0.4169,97200.0],["1987-03-25",0.4169,0.4169,0.4169,0.4169,243000.0],["1987-03-26",0.413,0.413,0.413,0.413,64800.0],["1987-03-27",0.413,0.415,0.413,0.413,60750.0],["1987-03-30",0.413,0.415,0.413,0.415,170100.0],["1987-03-31",0.413,0.413,0.413,0.413,44550.0],["1987-04-01",0.413,0.4169,0.4091,0.4169,89100.0],["1987-04-02",0.4169,0.4169,0.4053,0.4169,141750.0],["1987-04-03",0.413,0.413,0.4053,0.4053,93150.0],["1987-04-06",0.4053,0.4091,0.4053,0.4053,40500.0],["1987-04-07",0.4053,0.4111,0.4033,0.4053,1235250.0],["1987-04-08",0.4014,0.4014,0.4014,0.4014,64800.0],["1987-04-09",0.4014,0.4053,0.4014,0.4053,48600.0],["1987-04-10",0.4053,0.4053,0.4053,0.4053,0.0],["1987-04-13",0.3975,0.3975,0.3975,0.3975,24300.0],["1987-04-14",0.3975,0.4053,0.3975,0.4014,170100.0],["1987-04-15",0.4014,0.4053,0.3936,0.3936,324000.0],["1987-04-16",0.3936,0.3955,0.3897,0.3897,210600.0],["1987-04-20",0.3897,0.3936,0.339,0.3507,643950.0],["1987-04-21",0.3429,0.3429,0.3117,0.3156,255150.0],["1987-04-22",0.3156,0.3273,0.3039,0.3195,583200.0],["1987-04-23",0.3195,0.3195,0.3039,0.3195,202500.0],["1987-04-24",0.3195,0.3195,0.3039,0.3039,202500.0],["1987-04-27",0.2961,0.2961,0.2689,0.2884,243000.0],["1987-04-28",0.2884,0.2884,0.2728,0.2806,324000.0],["1987-04-29",0.2806,0.2884,0.2728,0.2845,1316250.0],["1987-04-30",0.2845,0.2961,0.2845,0.2922,1887300.0],["1987-05-01",0.2923,0.2961,0.2884,0.2961,1348650.0],["1987-05-04",0.2961,0.2961,0.2884,0.2922,421200.0],["1987-05-05",0.2884,0.2884,0.2884,0.2884,93150.0],["1987-05-06",0.2884,0.2961,0.2884,0.2961,60750.0],["1987-05-07",0.2961,0.2961,0.2884,0.2942,421200.0],["1987-05-08",0.2942,0.2961,0.2884,0.2961,121500.0],["1987-05-11",0.2961,0.2961,0.2884,0.2942,1595700.0],["1987-05-12",0.2961,0.3117,0.2961,0.3117,303750.0],["1987-05-13",0.3117,0.3195,0.3117,0.3195,1320300.0],["1987-05-14",0.3195,0.3429,0.3156,0.3351,1802250.0],["1987-05-15",0.3429,0.3429,0.3429,0.3429,20250.0],["1987-05-18",0.3429,0.3429,0.3351,0.3351,109350.0],["1987-05-19",0.3429,0.3429,0.3429,0.3429,81000.0],["1987-05-20",0.3429,0.3429,0.3351,0.3429,263250.0],["1987-05-21",0.3429,0.3429,0.3351,0.3351,1093500.0],["1987-05-22",0.3351,0.3429,0.3273,0.3429,3240000.0],["1987-05-26",0.3351,0.3351,0.3273,0.3273,85050.0],["1987-05-27",0.3273,0.3273,0.3273,0.3273,16200.0],["1987-05-28",0.3429,0.3429,0.3429,0.3429,28350.0],["1987-05-29",0.3429,0.3429,0.3429,0.3429,105300.0],["1987-06-01",0.3273,0.3273,0.3273,0.3273,16200.0],["1987-06-02",0.3273,0.3429,0.3273,0.3429,20250.0],["1987-06-03",0.3273,0.3273,0.3273,0.3273,20250.0],["1987-06-04",0.3312,0.3351,0.3312,0.3351,222750.0],["1987-06-05",0.3351,0.3429,0.3312,0.3312,206550.0],["1987-06-08",0.3312,0.3312,0.3312,0.3312,121500.0],["1987-06-09",0.3312,0.3351,0.3293,0.3332,283500.0],["1987-06-10",0.3312,0.3312,0.3312,0.3312,72900.0],["1987-06-11",0.3312,0.3332,0.3293,0.3312,409050.0],["1987-06-12",0.3312,0.3449,0.3195,0.3429,1486350.0],["1987-06-15",0.3429,0.3663,0.3429,0.3507,89100.0],["1987-06-16",0.3585,0.3741,0.3585,0.3741,955800.0],["1987-06-17",0.3741,0.3897,0.3663,0.3897,562950.0],["1987-06-18",0.3897,0.4053,0.3819,0.3897,457650.0],["1987-06-19",0.3897,0.4033,0.3897,0.3897,48600.0],["1987-06-22",0.4053,0.4053,0.4053,0.4053,32400.0],["1987-06-23",0.3994,0.3994,0.3936,0.3936,145800.0],["1987-06-24",0.3936,0.3975,0.3936,0.3936,1085400.0],["1987-06-25",0.3936,0.3936,0.3819,0.3858,1624050.0],["1987-06-26",0.3897,0.3897,0.3897,0.3897,40500.0],["1987-06-29",0.3858,0.3858,0.3858,0.3858,40500.0],["1987-06-30",0.3858,0.3975,0.3819,0.3897,437400.0],["1987-07-01",0.3897,0.3936,0.3819,0.3936,40500.0],["1987-07-02",0.3936,0.3936,0.3819,0.3838,170100.0],["1987-07-06",0.378,0.378,0.378,0.378,52650.0],["1987-07-07",0.378,0.3936,0.378,0.3897,52650.0],["1987-07-08",0.3819,0.3819,0.378,0.3819,1174500.0],["1987-07-09",0.3858,0.3897,0.3858,0.3897,12150.0],["1987-07-10",0.3858,0.3858,0.378,0.378,141750.0],["1987-07-13",0.378,0.3819,0.378,0.3819,275400.0],["1987-07-14",0.3819,0.3858,0.3819,0.3858,170100.0],["1987-07-15",0.3819,0.3819,0.378,0.3819,109350.0],["1987-07-16",0.3819,0.3858,0.378,0.378,324000.0],["1987-07-17",0.3702,0.3702,0.3702,0.3702,89100.0],["1987-07-20",0.3702,0.3741,0.3663,0.3721,1539000.0],["1987-07-21",0.3721,0.3741,0.3663,0.3741,194400.0],["1987-07-22",0.3663,0.3663,0.3663,0.3663,40500.0],["1987-07-23",0.3663,0.3663,0.3663,0.3663,4050.0],["1987-07-24",0.3663,0.3819,0.3663,0.3663,28350.0],["1987-07-27",0.3663,0.3663,0.3663,0.3663,36450.0],["1987-07-28",0.3663,0.3663,0.3663,0.3663,24300.0],["1987-07-29",0.3663,0.3741,0.3624,0.3682,579150.0],["1987-07-30",0.3682,0.378,0.3624,0.3624,48600.0],["1987-07-31",0.3624,0.3624,0.3624,0.3624,8100.0],["1987-08-03",0.3624,0.3624,0.3624,0.3624,4050.0],["1987-08-04",0.3624,0.3663,0.3624,0.3663,109350.0],["1987-08-05",0.3663,0.3663,0.3663,0.3663,0.0],["1987-08-06",0.3663,0.3663,0.3663,0.3663,56700.0],["1987-08-07",0.3663,0.3663,0.3663,0.3663,20250.0],["1987-08-10",0.3663,0.3741,0.3663,0.3663,356400.0],["1987-08-11",0.3643,0.3643,0.3643,0.3643,81000.0],["1987-08-12",0.3643,0.3643,0.3643,0.3643,137700.0],["1987-08-13",0.3643,0.3643,0.3643,0.3643,4050.0],["1987-08-14",0.3643,0.3643,0.3643,0.3643,28350.0],["1987-08-17",0.3643,0.3643,0.3643,0.3643,12150.0],["1987-08-18",0.3643,0.3643,0.3643,0.3643,36450.0],["1987-08-19",0.3643,0.3643,0.3643,0.3643,4050.0],["1987-08-20",0.3643,0.3643,0.3643,0.3643,28350.0],["1987-08-21",0.3643,0.3702,0.3585,0.3663,336150.0],["1987-08-24",0.3663,0.3702,0.3624,0.3663,186300.0],["1987-08-25",0.3624,0.3624,0.3624,0.3624,4050.0],["1987-08-26",0.3624,0.3624,0.3624,0.3624,28350.0],["1987-08-27",0.3624,0.3682,0.3624,0.3682,40500.0],["1987-08-28",0.3624,0.3624,0.3624,0.3624,52650.0],["1987-08-31",0.3624,0.3624,0.3624,0.3624,0.0],["1987-09-01",0.3624,0.3643,0.3624,0.3624,344250.0],["1987-09-02",0.3702,0.3702,0.3702,0.3702,4050.0],["1987-09-03",0.3702,0.3702,0.3702,0.3702,0.0],["1987-09-04",0.3624,0.3624,0.3624,0.3624,12150.0],["1987-09-08",0.3624,0.3702,0.3585,0.3585,267300.0],["1987-09-09",0.3585,0.3604,0.3585,0.3585,429300.0],["1987-09-10",0.3585,0.3624,0.3585,0.3624,567000.0],["1987-09-11",0.3624,0.3663,0.3585,0.3585,12150.0],["1987-09-14",0.3585,0.3585,0.3585,0.3585,0.0],["1987-09-15",0.3546,0.3546,0.3507,0.3507,48600.0],["1987-09-16",0.3507,0.3507,0.3429,0.3429,1773900.0],["1987-09-17",0.3429,0.3429,0.3429,0.3429,72900.0],["1987-09-18",0.3429,0.3507,0.3351,0.3488,461700.0],["1987-09-21",0.3351,0.3351,0.3234,0.3234,287550.0],["1987-09-22",0.3195,0.3195,0.3078,0.3195,684450.0],["1987-09-23",0.3195,0.3195,0.3078,0.3078,761400.0],["1987-09-24",0.3078,0.3195,0.3078,0.3156,6504300.0],["1987-09-25",0.3156,0.3156,0.3117,0.3156,174150.0],["1987-09-28",0.3195,0.3195,0.3195,0.3195,12150.0],["1987-09-29",0.3195,0.3195,0.3117,0.3156,603450.0],["1987-09-30",0.3156,0.3195,0.3117,0.3156,660150.0],["1987-10-01",0.3156,0.3195,0.3117,0.3156,619650.0],["1987-10-02",0.3137,0.3137,0.3117,0.3117,469800.0],["1987-10-05",0.3117,0.3117,0.3117,0.3117,0.0],["1987-10-06",0.3117,0.3195,0.3117,0.3156,149850.0],["1987-10-07",0.3137,0.3137,0.3117,0.3137,28350.0],["1987-10-08",0.3137,0.3137,0.3117,0.3137,101250.0],["1987-10-09",0.3137,0.3195,0.3117,0.3117,307800.0],["1987-10-12",0.3117,0.3117,0.3117,0.3117,89100.0],["1987-10-13",0.3117,0.3137,0.3039,0.3137,1587600.0],["1987-10-14",0.3137,0.3137,0.3137,0.3137,0.0],["1987-10-15",0.3117,0.3117,0.3117,0.3117,32400.0],["1987-10-16",0.3117,0.3117,0.3117,0.3117,16200.0],["1987-10-19",0.3117,0.3156,0.3039,0.3156,64800.0],["1987-10-20",0.3117,0.3117,0.2961,0.3,810000.0],["1987-10-21",0.3,0.3,0.2961,0.2961,48600.0],["1987-10-22",0.2923,0.2923,0.265,0.265,76950.0],["1987-10-23",0.265,0.2806,0.265,0.2806,16200.0],["1987-10-26",0.265,0.265,0.265,0.265,8100.0],["1987-10-27",0.2728,0.2728,0.2728,0.2728,20250.0],["1987-10-28",0.2494,0.2494,0.2494,0.2494,32400.0],["1987-10-29",0.2494,0.265,0.2455,0.265,157950.0],["1987-10-30",0.265,0.265,0.2494,0.2494,255150.0],["1987-11-02",0.2494,0.265,0.2494,0.2494,16200.0],["1987-11-03",0.2494,0.2494,0.2494,0.2494,44550.0],["1987-11-04",0.2494,0.2494,0.2494,0.2494,24300.0],["1987-11-05",0.2377,0.2377,0.2377,0.2377,8100.0],["1987-11-06",0.2377,0.2377,0.2377,0.2377,60750.0],["1987-11-09",0.2377,0.2377,0.2377,0.2377,0.0],["1987-11-10",0.2377,0.2377,0.2377,0.2377,0.0],["1987-11-11",0.2377,0.2377,0.2377,0.2377,8100.0],["1987-11-12",0.2377,0.2572,0.2377,0.2572,85050.0],["1987-11-13",0.2572,0.2572,0.2572,0.2572,0.0],["1987-11-16",0.2572,0.2572,0.2572,0.2572,0.0],["1987-11-17",0.2416,0.2416,0.2377,0.2377,60750.0],["1987-11-18",0.2377,0.2377,0.2377,0.2377,0.0],["1987-11-19",0.2377,0.2377,0.2377,0.2377,0.0],["1987-11-20",0.2377,0.2396,0.2338,0.2396,299700.0],["1987-11-23",0.2338,0.2338,0.2338,0.2338,4050.0],["1987-11-24",0.2338,0.2494,0.2338,0.2377,315900.0],["1987-11-25",0.2455,0.2494,0.2455,0.2455,40500.0],["1987-11-27",0.2377,0.2377,0.2338,0.2377,40500.0],["1987-11-30",0.2377,0.2494,0.2338,0.2338,810000.0],["1987-12-01",0.2338,0.2455,0.2338,0.2377,48600.0],["1987-12-02",0.2377,0.2377,0.2338,0.2377,137700.0],["1987-12-03",0.2338,0.2338,0.2338,0.2338,8100.0],["1987-12-04",0.2338,0.2338,0.2338,0.2338,117450.0],["1987-12-07",0.2416,0.2416,0.2416,0.2416,4050.0],["1987-12-08",0.2416,0.2416,0.2338,0.2338,157950.0],["1987-12-09",0.2338,0.2338,0.2338,0.2338,81000.0],["1987-12-10",0.2338,0.2338,0.2338,0.2338,121500.0],["1987-12-11",0.2338,0.2416,0.2338,0.2416,830250.0],["1987-12-14",0.2377,0.2377,0.2338,0.2338,328050.0],["1987-12-15",0.2416,0.2416,0.2416,0.2416,24300.0],["1987-12-16",0.2416,0.2416,0.2221,0.226,648000.0],["1987-12-17",0.2338,0.2416,0.2338,0.2338,85050.0],["1987-12-18",0.226,0.226,0.226,0.226,28350.0],["1987-12-21",0.226,0.2338,0.226,0.2338,1138050.0],["1987-12-22",0.2338,0.2338,0.2338,0.2338,546750.0],["1987-12-23",0.2338,0.2338,0.2338,0.2338,4050.0],["1987-12-24",0.2319,0.2319,0.226,0.2319,2454300.0],["1987-12-28",0.2319,0.2338,0.226,0.2338,822150.0],["1987-12-29",0.2338,0.2728,0.2338,0.2728,777600.0],["1987-12-30",0.2728,0.2884,0.2689,0.2884,1348650.0],["1987-12-31",0.2884,0.2884,0.2806,0.2806,518400.0],["1988-01-04",0.2806,0.2806,0.2806,0.2806,0.0],["1988-01-05",0.2845,0.2884,0.2845,0.2884,878850.0],["1988-01-06",0.2884,0.2884,0.2806,0.2884,60750.0],["1988-01-07",0.2884,0.2884,0.2806,0.2845,2207250.0],["1988-01-08",0.2806,0.2806,0.2806,0.2806,60750.0],["1988-01-11",0.2728,0.2728,0.2728,0.2728,8100.0],["1988-01-12",0.2728,0.2806,0.2728,0.2806,510300.0],["1988-01-13",0.2884,0.2884,0.2884,0.2884,12150.0],["1988-01-14",0.2884,0.2884,0.2884,0.2884,0.0],["1988-01-15",0.2884,0.2884,0.2806,0.2884,52650.0],["1988-01-18",0.2884,0.2884,0.2806,0.2884,85050.0],["1988-01-19",0.2806,0.2806,0.2806,0.2806,20250.0],["1988-01-20",0.2806,0.2806,0.2806,0.2806,12150.0],["1988-01-21",0.2806,0.2884,0.2806,0.2845,105300.0],["1988-01-22",0.2806,0.2806,0.2806,0.2806,8100.0],["1988-01-25",0.2806,0.2806,0.2806,0.2806,0.0],["1988-01-26",0.2806,0.2884,0.2806,0.2806,97200.0],["1988-01-27",0.2728,0.2728,0.2728,0.2728,72900.0],["1988-01-28",0.2806,0.2806,0.2806,0.2806,40500.0],["1988-01-29",0.2747,0.2747,0.2747,0.2747,81000.0],["1988-02-01",0.2747,0.2806,0.2728,0.2728,16200.0],["1988-02-02",0.2728,0.2728,0.2728,0.2728,4050.0],["1988-02-03",0.2806,0.2806,0.2806,0.2806,28350.0],["1988-02-04",0.2728,0.2728,0.2728,0.2728,20250.0],["1988-02-05",0.2728,0.2728,0.2728,0.2728,0.0],["1988-02-08",0.2806,0.2806,0.2806,0.2806,12150.0],["1988-02-09",0.2767,0.2767,0.2728,0.2767,639900.0],["1988-02-10",0.2767,0.2767,0.2767,0.2767,81000.0],["1988-02-11",0.2767,0.2767,0.2767,0.2767,0.0],["1988-02-12",0.2728,0.2728,0.2728,0.2728,4050.0],["1988-02-16",0.2728,0.2728,0.2689,0.2689,311850.0],["1988-02-17",0.2689,0.2728,0.2689,0.2728,36450.0],["1988-02-18",0.2728,0.2728,0.2728,0.2728,0.0],["1988-02-19",0.2728,0.2728,0.2728,0.2728,0.0],["1988-02-22",0.2728,0.2728,0.2728,0.2728,0.0],["1988-02-23",0.2689,0.2689,0.2689,0.2689,20250.0],["1988-02-24",0.2689,0.2689,0.2689,0.2689,12150.0],["1988-02-25",0.2806,0.2806,0.2806,0.2806,20250.0],["1988-02-26",0.2806,0.2806,0.2806,0.2806,0.0],["1988-02-29",0.2806,0.2806,0.2689,0.2728,413100.0],["1988-03-01",0.2689,0.2689,0.2689,0.2689,4050.0],["1988-03-02",0.2689,0.2689,0.2689,0.2689,0.0],["1988-03-03",0.2689,0.2689,0.2689,0.2689,0.0],["1988-03-04",0.2689,0.2689,0.2689,0.2689,0.0],["1988-03-07",0.2689,0.2689,0.2689,0.2689,0.0],["1988-03-08",0.2689,0.2689,0.2689,0.2689,0.0],["1988-03-09",0.2689,0.2689,0.2689,0.2689,12150.0],["1988-03-10",0.2884,0.2884,0.2884,0.2884,8100.0],["1988-03-11",0.2689,0.2689,0.2689,0.2689,4050.0],["1988-03-14",0.2689,0.2689,0.2689,0.2689,4050.0],["1988-03-15",0.2689,0.2884,0.2689,0.2806,461700.0],["1988-03-16",0.2806,0.2884,0.2728,0.2806,186300.0],["1988-03-17",0.2806,0.2884,0.2806,0.2884,76950.0],["1988-03-18",0.2961,0.3039,0.2961,0.3039,60750.0],["1988-03-21",0.3039,0.3117,0.3039,0.3117,101250.0],["1988-03-22",0.3078,0.3078,0.3078,0.3078,24300.0],["1988-03-23",0.3117,0.3117,0.3117,0.3117,28350.0],["1988-03-24",0.3098,0.3098,0.3039,0.3039,263250.0],["1988-03-25",0.3039,0.3117,0.3,0.3117,247050.0],["1988-03-28",0.3117,0.3117,0.3117,0.3117,0.0],["1988-03-29",0.3117,0.3117,0.3117,0.3117,0.0],["1988-03-30",0.3117,0.3117,0.3117,0.3117,0.0],["1988-03-31",0.3117,0.3117,0.3117,0.3117,40500.0],["1988-04-04",0.3117,0.3117,0.3,0.3117,48600.0],["1988-04-05",0.3,0.3,0.3,0.3,8100.0],["1988-04-06",0.3,0.3,0.3,0.3,60750.0],["1988-04-07",0.3117,0.3117,0.3117,0.3117,24300.0],["1988-04-08",0.3117,0.3117,0.3,0.3117,696600.0],["1988-04-11",0.3117,0.3117,0.3117,0.3117,48600.0],["1988-04-12",0.302,0.302,0.3,0.302,255150.0],["1988-04-13",0.302,0.3117,0.3,0.3,68850.0],["1988-04-14",0.3,0.3117,0.2961,0.3117,48600.0],["1988-04-15",0.3117,0.3117,0.2961,0.3,319950.0],["1988-04-18",0.3,0.3117,0.2922,0.2922,182250.0],["1988-04-19",0.3039,0.3039,0.3039,0.3039,8100.0],["1988-04-20",0.2922,0.2922,0.2922,0.2922,16200.0],["1988-04-21",0.2922,0.3039,0.2922,0.2922,48600.0],["1988-04-22",0.2981,0.2981,0.2981,0.2981,72900.0],["1988-04-25",0.2981,0.3,0.2961,0.2961,109350.0],["1988-04-26",0.3,0.3,0.3,0.3,93150.0],["1988-04-27",0.3,0.3,0.2961,0.3,97200.0],["1988-04-28",0.2961,0.2961,0.2961,0.2961,44550.0],["1988-04-29",0.2961,0.3039,0.2961,0.302,129600.0],["1988-05-02",0.302,0.3117,0.2961,0.3117,882900.0],["1988-05-03",0.3117,0.3195,0.3117,0.3117,64800.0],["1988-05-04",0.3234,0.3234,0.3234,0.3234,68850.0],["1988-05-05",0.3234,0.3234,0.3234,0.3234,36450.0],["1988-05-06",0.3117,0.3117,0.3117,0.3117,20250.0],["1988-05-09",0.3117,0.3117,0.3117,0.3117,0.0],["1988-05-10",0.3156,0.3156,0.3156,0.3156,8100.0],["1988-05-11",0.3137,0.3137,0.3098,0.3117,380700.0],["1988-05-12",0.3117,0.3117,0.3117,0.3117,0.0],["1988-05-13",0.3195,0.3195,0.3195,0.3195,8100.0],["1988-05-16",0.3156,0.3156,0.3117,0.3156,162000.0],["1988-05-17",0.3156,0.3156,0.3156,0.3156,0.0],["1988-05-18",0.3098,0.3098,0.3039,0.3039,623700.0],["1988-05-19",0.3039,0.3156,0.3039,0.3117,52650.0],["1988-05-20",0.3117,0.3117,0.3078,0.3078,117450.0],["1988-05-23",0.3078,0.3078,0.2961,0.3,567000.0],["1988-05-24",0.3,0.3117,0.3,0.3117,76950.0],["1988-05-25",0.3117,0.3117,0.3117,0.3117,16200.0],["1988-05-26",0.3117,0.3117,0.3,0.3,251100.0],["1988-05-27",0.3117,0.3117,0.3117,0.3117,4050.0],["1988-05-31",0.3078,0.3078,0.3,0.3078,32400.0],["1988-06-01",0.3078,0.3078,0.3,0.3,101250.0],["1988-06-02",0.3,0.3,0.3,0.3,32400.0],["1988-06-03",0.3,0.3039,0.3,0.3,32400.0],["1988-06-06",0.3,0.3,0.3,0.3,4050.0],["1988-06-07",0.3059,0.3059,0.3059,0.3059,56700.0],["1988-06-08",0.3059,0.3059,0.3,0.3059,48600.0],["1988-06-09",0.3059,0.3117,0.3039,0.3078,230850.0],["1988-06-10",0.3078,0.3117,0.3039,0.3117,562950.0],["1988-06-13",0.3117,0.3117,0.3117,0.3117,8100.0],["1988-06-14",0.3117,0.3117,0.3117,0.3117,214650.0],["1988-06-15",0.3,0.3,0.3,0.3,85050.0],["1988-06-16",0.3,0.3,0.3,0.3,0.0],["1988-06-17",0.3,0.3,0.3,0.3,0.0],["1988-06-20",0.3,0.3,0.3,0.3,4050.0],["1988-06-21",0.3,0.3,0.3,0.3,44550.0],["1988-06-22",0.3098,0.3117,0.3098,0.3117,421200.0],["1988-06-23",0.3117,0.3117,0.3039,0.3117,607500.0],["1988-06-24",0.3117,0.3117,0.3117,0.3117,0.0],["1988-06-27",0.3117,0.3117,0.3,0.3,48600.0],["1988-06-28",0.3117,0.3117,0.3117,0.3117,8100.0],["1988-06-29",0.3117,0.3117,0.3117,0.3117,40500.0],["1988-06-30",0.3117,0.3117,0.3117,0.3117,20250.0],["1988-07-01",0.3117,0.3117,0.3117,0.3117,8100.0],["1988-07-05",0.3117,0.3117,0.3117,0.3117,12150.0],["1988-07-06",0.3117,0.3117,0.3117,0.3117,4050.0],["1988-07-07",0.3117,0.3117,0.3039,0.3117,550800.0],["1988-07-08",0.3098,0.3098,0.3078,0.3098,247050.0],["1988-07-11",0.3117,0.3117,0.3117,0.3117,89100.0],["1988-07-12",0.3117,0.3117,0.3117,0.3117,0.0],["1988-07-13",0.3117,0.3234,0.3098,0.3234,319950.0],["1988-07-14",0.3195,0.3195,0.3195,0.3195,44550.0],["1988-07-15",0.3195,0.3273,0.3195,0.3234,210600.0],["1988-07-18",0.3234,0.3273,0.3195,0.3195,137700.0],["1988-07-19",0.3195,0.3195,0.3195,0.3195,40500.0],["1988-07-20",0.339,0.339,0.339,0.339,32400.0],["1988-07-21",0.3429,0.3429,0.3429,0.3429,101250.0],["1988-07-22",0.3429,0.3429,0.3351,0.3429,328050.0],["1988-07-25",0.3429,0.3507,0.3429,0.3468,198450.0],["1988-07-26",0.3429,0.3429,0.3429,0.3429,52650.0],["1988-07-27",0.3429,0.3429,0.3429,0.3429,24300.0],["1988-07-28",0.3429,0.3429,0.3429,0.3429,40500.0],["1988-07-29",0.3468,0.3507,0.3468,0.3468,105300.0],["1988-08-01",0.3429,0.3429,0.3429,0.3429,76950.0],["1988-08-02",0.3429,0.3507,0.3429,0.3507,81000.0],["1988-08-03",0.3507,0.3507,0.3507,0.3507,48600.0],["1988-08-04",0.3429,0.3429,0.3429,0.3429,12150.0],["1988-08-05",0.3429,0.3507,0.3429,0.3468,838350.0],["1988-08-08",0.3468,0.3507,0.3429,0.3429,579150.0],["1988-08-09",0.3507,0.3507,0.3507,0.3507,251100.0],["1988-08-10",0.3468,0.3468,0.3429,0.3429,465750.0],["1988-08-11",0.3351,0.3351,0.3351,0.3351,32400.0],["1988-08-12",0.3507,0.3507,0.3507,0.3507,52650.0],["1988-08-15",0.3351,0.3351,0.3351,0.3351,16200.0],["1988-08-16",0.3351,0.3468,0.3312,0.3429,64800.0],["1988-08-17",0.3429,0.3429,0.3273,0.3273,166050.0],["1988-08-18",0.3273,0.3429,0.3273,0.3273,20250.0],["1988-08-19",0.3273,0.3429,0.3273,0.3429,299700.0],["1988-08-22",0.3293,0.3293,0.3273,0.3293,1215000.0],["1988-08-23",0.3273,0.3273,0.3273,0.3273,40500.0],["1988-08-24",0.3351,0.3351,0.3351,0.3351,20250.0],["1988-08-25",0.3351,0.3351,0.3273,0.3273,247050.0],["1988-08-26",0.3273,0.3273,0.3273,0.3273,44550.0],["1988-08-29",0.3273,0.3312,0.3273,0.3273,117450.0],["1988-08-30",0.3273,0.3273,0.3273,0.3273,0.0],["1988-08-31",0.3273,0.3429,0.3273,0.3429,287550.0],["1988-09-01",0.3429,0.3429,0.3429,0.3429,16200.0],["1988-09-02",0.3429,0.3429,0.3429,0.3429,4050.0],["1988-09-06",0.3273,0.3273,0.3273,0.3273,4050.0],["1988-09-07",0.3429,0.3429,0.3429,0.3429,8100.0],["1988-09-08",0.3429,0.3429,0.339,0.3429,125550.0],["1988-09-09",0.3429,0.3429,0.3312,0.3312,48600.0],["1988-09-12",0.3332,0.3429,0.3332,0.3429,769500.0],["1988-09-13",0.3273,0.3273,0.3234,0.3273,3616650.0],["1988-09-14",0.3273,0.339,0.3273,0.3273,117450.0],["1988-09-15",0.3273,0.3273,0.3273,0.3273,4050.0],["1988-09-16",0.3273,0.339,0.3273,0.3351,76950.0],["1988-09-19",0.339,0.339,0.339,0.339,4050.0],["1988-09-20",0.339,0.339,0.339,0.339,0.0],["1988-09-21",0.339,0.339,0.339,0.339,0.0],["1988-09-22",0.339,0.339,0.339,0.339,0.0],["1988-09-23",0.339,0.339,0.339,0.339,0.0],["1988-09-26",0.339,0.339,0.339,0.339,0.0],["1988-09-27",0.339,0.339,0.339,0.339,0.0],["1988-09-28",0.339,0.3429,0.339,0.3429,182250.0],["1988-09-29",0.3429,0.3429,0.3429,0.3429,0.0],["1988-09-30",0.3429,0.3429,0.3429,0.3429,32400.0],["1988-10-03",0.3429,0.3429,0.3429,0.3429,0.0],["1988-10-04",0.3312,0.3312,0.3312,0.3312,12150.0],["1988-10-05",0.3351,0.3429,0.3351,0.3429,413100.0],["1988-10-06",0.3429,0.3429,0.3429,0.3429,0.0],["1988-10-07",0.3351,0.3351,0.3351,0.3351,72900.0],["1988-10-10",0.3351,0.3468,0.3351,0.3351,16200.0],["1988-10-11",0.3351,0.3351,0.3351,0.3351,0.0],["1988-10-12",0.3351,0.3351,0.3351,0.3351,0.0],["1988-10-13",0.3351,0.3429,0.3351,0.3429,36450.0],["1988-10-14",0.3351,0.3351,0.3351,0.3351,20250.0],["1988-10-17",0.3351,0.3351,0.3351,0.3351,20250.0],["1988-10-18",0.3351,0.3449,0.3351,0.339,1522800.0],["1988-10-19",0.339,0.339,0.339,0.339,0.0],["1988-10-20",0.339,0.339,0.339,0.339,0.0],["1988-10-21",0.339,0.339,0.339,0.339,0.0],["1988-10-24",0.3351,0.3351,0.3351,0.3351,210600.0],["1988-10-25",0.3351,0.3429,0.3351,0.339,429300.0],["1988-10-26",0.3273,0.3273,0.3273,0.3273,384750.0],["1988-10-27",0.3273,0.3273,0.3273,0.3273,0.0],["1988-10-28",0.3351,0.3351,0.3351,0.3351,405000.0],["1988-10-31",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-01",0.3351,0.3351,0.3273,0.3273,214650.0],["1988-11-02",0.3273,0.3351,0.3273,0.3312,170100.0],["1988-11-03",0.3293,0.3293,0.3254,0.3293,1660500.0],["1988-11-04",0.3293,0.3293,0.3293,0.3293,0.0],["1988-11-07",0.3273,0.3273,0.3195,0.3195,76950.0],["1988-11-08",0.3195,0.3195,0.3195,0.3195,0.0],["1988-11-09",0.3312,0.3351,0.3312,0.3351,24300.0],["1988-11-10",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-11",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-14",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-15",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-16",0.3351,0.3351,0.3351,0.3351,0.0],["1988-11-17",0.3195,0.3195,0.3117,0.3117,611550.0],["1988-11-18",0.3117,0.3117,0.3117,0.3117,0.0],["1988-11-21",0.3156,0.3234,0.3156,0.3234,56700.0],["1988-11-22",0.3234,0.3234,0.3234,0.3234,0.0],["1988-11-23",0.3117,0.3117,0.3117,0.3117,222750.0],["1988-11-25",0.3117,0.3117,0.3117,0.3117,0.0],["1988-11-28",0.3117,0.3273,0.3117,0.3195,226800.0],["1988-11-29",0.3156,0.3156,0.3039,0.3156,4762800.0],["1988-11-30",0.3156,0.3273,0.3137,0.3273,174150.0],["1988-12-01",0.3273,0.3273,0.3117,0.3117,81000.0],["1988-12-02",0.3117,0.3273,0.3117,0.3273,12150.0],["1988-12-05",0.3195,0.3195,0.3195,0.3195,40500.0],["1988-12-06",0.3195,0.3195,0.3195,0.3195,0.0],["1988-12-07",0.3156,0.3156,0.3156,0.3156,8100.0],["1988-12-08",0.3117,0.3117,0.3117,0.3117,4050.0],["1988-12-09",0.3117,0.3195,0.3117,0.3195,186300.0],["1988-12-12",0.3137,0.3137,0.3078,0.3137,141750.0],["1988-12-13",0.3137,0.3195,0.3117,0.3195,44550.0],["1988-12-14",0.3195,0.3195,0.3195,0.3195,4050.0],["1988-12-15",0.3195,0.3195,0.3195,0.3195,12150.0],["1988-12-16",0.3156,0.3156,0.3117,0.3156,109350.0],["1988-12-19",0.3039,0.3039,0.2961,0.2961,16200.0],["1988-12-20",0.2961,0.2961,0.2884,0.2884,166050.0],["1988-12-21",0.2884,0.2981,0.2884,0.2981,348300.0],["1988-12-22",0.2884,0.2884,0.2845,0.2884,145800.0],["1988-12-23",0.3039,0.3039,0.3039,0.3039,8100.0],["1988-12-27",0.3039,0.3039,0.2884,0.3039,24300.0],["1988-12-28",0.2884,0.2884,0.2884,0.2884,16200.0],["1988-12-29",0.2884,0.2884,0.2884,0.2884,0.0],["1988-12-30",0.2961,0.3117,0.2961,0.302,194400.0],["1989-01-03",0.302,0.302,0.302,0.302,0.0],["1989-01-04",0.302,0.3117,0.2961,0.2961,113400.0],["1989-01-05",0.2961,0.2961,0.2961,0.2961,0.0],["1989-01-06",0.3039,0.3117,0.3039,0.3117,417150.0],["1989-01-09",0.3117,0.3117,0.3039,0.3039,76950.0],["1989-01-10",0.3039,0.3117,0.3039,0.3117,518400.0],["1989-01-11",0.3117,0.3117,0.3039,0.3117,396900.0],["1989-01-12",0.3117,0.3117,0.3117,0.3117,0.0],["1989-01-13",0.3039,0.3039,0.3039,0.3039,40500.0],["1989-01-16",0.3039,0.3117,0.3039,0.3117,332100.0],["1989-01-17",0.3078,0.3078,0.3039,0.3078,465750.0],["1989-01-18",0.3078,0.3078,0.3078,0.3078,0.0],["1989-01-19",0.3078,0.3078,0.3078,0.3078,0.0],["1989-01-20",0.3078,0.3117,0.3039,0.3117,214650.0],["1989-01-23",0.3039,0.3039,0.3039,0.3039,20250.0],["1989-01-24",0.3039,0.3117,0.2961,0.2981,1255500.0],["1989-01-25",0.2981,0.2981,0.2981,0.2981,0.0],["1989-01-26",0.2981,0.3195,0.2961,0.2961,206550.0],["1989-01-27",0.2961,0.2961,0.2961,0.2961,12150.0],["1989-01-30",0.2961,0.2961,0.2961,0.2961,0.0],["1989-01-31",0.3,0.3,0.3,0.3,8100.0],["1989-02-01",0.3,0.3117,0.3,0.3117,20250.0],["1989-02-02",0.3,0.3,0.3,0.3,16200.0],["1989-02-03",0.3,0.3039,0.3,0.3,473850.0],["1989-02-06",0.3,0.3,0.3,0.3,48600.0],["1989-02-07",0.3117,0.3117,0.3117,0.3117,251100.0],["1989-02-08",0.3078,0.3078,0.3,0.3078,579150.0],["1989-02-09",0.3078,0.3078,0.3078,0.3078,0.0],["1989-02-10",0.3078,0.3078,0.3078,0.3078,0.0],["1989-02-13",0.302,0.302,0.3,0.3,121500.0],["1989-02-14",0.3,0.3,0.3,0.3,0.0],["1989-02-15",0.3,0.3,0.3,0.3,0.0],["1989-02-16",0.3,0.3,0.3,0.3,0.0],["1989-02-17",0.3,0.3117,0.3,0.3117,24300.0],["1989-02-21",0.3039,0.3039,0.3039,0.3039,4050.0],["1989-02-22",0.3039,0.3039,0.3039,0.3039,0.0],["1989-02-23",0.3039,0.3039,0.3039,0.3039,0.0],["1989-02-24",0.3039,0.3098,0.3039,0.3098,384750.0],["1989-02-27",0.3039,0.3039,0.3039,0.3039,4050.0],["1989-02-28",0.3039,0.3059,0.3039,0.3059,190350.0],["1989-03-01",0.3059,0.3117,0.3039,0.3039,234900.0],["1989-03-02",0.3078,0.3117,0.3078,0.3117,198450.0],["1989-03-03",0.3117,0.3273,0.3117,0.3195,648000.0],["1989-03-06",0.3234,0.3468,0.3234,0.3468,631800.0],["1989-03-07",0.3468,0.3546,0.3429,0.3429,81000.0],["1989-03-08",0.3429,0.3429,0.3429,0.3429,109350.0],["1989-03-09",0.3507,0.3585,0.3507,0.3585,89100.0],["1989-03-10",0.3585,0.3741,0.3507,0.3741,344250.0],["1989-03-13",0.3741,0.3741,0.3663,0.3702,109350.0],["1989-03-14",0.3702,0.3819,0.3702,0.3702,93150.0],["1989-03-15",0.3741,0.3741,0.3741,0.3741,133650.0],["1989-03-16",0.3741,0.3819,0.3741,0.3819,145800.0],["1989-03-17",0.3819,0.3819,0.3702,0.3741,360450.0],["1989-03-20",0.3741,0.3819,0.3741,0.376,238950.0],["1989-03-21",0.376,0.3819,0.3741,0.3819,89100.0],["1989-03-22",0.376,0.376,0.3741,0.376,145800.0],["1989-03-23",0.3741,0.3741,0.3624,0.3741,125550.0],["1989-03-27",0.3741,0.3741,0.3624,0.3741,16200.0],["1989-03-28",0.3741,0.3741,0.3741,0.3741,0.0],["1989-03-29",0.3741,0.3741,0.3624,0.3624,182250.0],["1989-03-30",0.3585,0.3585,0.3585,0.3585,20250.0],["1989-03-31",0.3585,0.3702,0.3585,0.3702,441450.0],["1989-04-03",0.3663,0.3663,0.3585,0.3585,190350.0],["1989-04-04",0.3507,0.3507,0.3507,0.3507,20250.0],["1989-04-05",0.3507,0.3624,0.3507,0.3585,372600.0],["1989-04-06",0.3585,0.3585,0.3546,0.3585,1458000.0],["1989-04-07",0.3585,0.3624,0.3546,0.3565,2563650.0],["1989-04-10",0.3565,0.3624,0.3546,0.3624,1814400.0],["1989-04-11",0.3624,0.3624,0.3546,0.3624,1296000.0],["1989-04-12",0.3624,0.3624,0.3546,0.3546,1194750.0],["1989-04-13",0.3546,0.3624,0.3546,0.3604,810000.0],["1989-04-14",0.3663,0.3741,0.3663,0.3721,627750.0],["1989-04-17",0.3721,0.3819,0.3702,0.3819,319950.0],["1989-04-18",0.3819,0.3819,0.3702,0.3741,376650.0],["1989-04-19",0.3741,0.3897,0.3741,0.3819,348300.0],["1989-04-20",0.3819,0.3897,0.3741,0.3897,12150.0],["1989-04-21",0.3897,0.3936,0.378,0.3936,315900.0],["1989-04-24",0.3936,0.3975,0.3819,0.3819,72900.0],["1989-04-25",0.3819,0.4014,0.3819,0.4014,89100.0],["1989-04-26",0.4014,0.4208,0.3897,0.4053,311850.0],["1989-04-27",0.4091,0.4286,0.4091,0.4208,255150.0],["1989-04-28",0.4208,0.4208,0.4091,0.4208,157950.0],["1989-05-01",0.4208,0.4286,0.413,0.4208,773550.0],["1989-05-02",0.4208,0.4286,0.4208,0.4208,56700.0],["1989-05-03",0.4208,0.4286,0.4208,0.4208,109350.0],["1989-05-04",0.4208,0.4325,0.4169,0.4169,328050.0],["1989-05-05",0.4169,0.4325,0.4169,0.4208,797850.0],["1989-05-08",0.4208,0.4286,0.4208,0.4247,328050.0],["1989-05-09",0.4247,0.4364,0.4208,0.4247,567000.0],["1989-05-10",0.4247,0.4481,0.4208,0.4403,2636550.0],["1989-05-11",0.4481,0.4481,0.4481,0.4481,32400.0],["1989-05-12",0.4481,0.452,0.4364,0.452,186300.0],["1989-05-15",0.452,0.4676,0.4442,0.4676,409050.0],["1989-05-16",0.4676,0.4754,0.4598,0.4676,453600.0],["1989-05-17",0.4676,0.4754,0.4598,0.4676,372600.0],["1989-05-18",0.4754,0.4793,0.4754,0.4793,44550.0],["1989-05-19",0.4793,0.4793,0.4637,0.4676,639900.0],["1989-05-22",0.4676,0.4832,0.4676,0.4676,60750.0],["1989-05-23",0.4715,0.4754,0.4715,0.4754,64800.0],["1989-05-24",0.4754,0.4832,0.4715,0.4832,68850.0],["1989-05-25",0.4832,0.4832,0.4676,0.4676,218700.0],["1989-05-26",0.4676,0.4832,0.4676,0.4793,2300400.0],["1989-05-30",0.4793,0.4871,0.4676,0.4676,2729700.0],["1989-05-31",0.4715,0.4988,0.4715,0.4988,137700.0],["1989-06-01",0.4988,0.5222,0.4988,0.5105,319950.0],["1989-06-02",0.5144,0.5338,0.5144,0.5163,830250.0],["1989-06-05",0.5163,0.5299,0.5105,0.5299,437400.0],["1989-06-06",0.5299,0.5416,0.5222,0.5416,514350.0],["1989-06-07",0.5416,0.5494,0.526,0.5299,226800.0],["1989-06-08",0.5299,0.5494,0.5299,0.5494,97200.0],["1989-06-09",0.5494,0.5494,0.5299,0.5455,1615950.0],["1989-06-12",0.5455,0.5533,0.5377,0.5377,56700.0],["1989-06-13",0.5377,0.5572,0.5377,0.5572,16200.0],["1989-06-14",0.5572,0.5572,0.5377,0.5572,105300.0],["1989-06-15",0.5572,0.5572,0.5377,0.5572,105300.0],["1989-06-16",0.5533,0.5533,0.5377,0.5533,16200.0],["1989-06-19",0.5533,0.5533,0.5377,0.5377,226800.0],["1989-06-20",0.5377,0.5455,0.5299,0.5299,295650.0],["1989-06-21",0.526,0.526,0.526,0.526,226800.0],["1989-06-22",0.5299,0.5299,0.5299,0.5299,469800.0],["1989-06-23",0.5338,0.5377,0.5338,0.5377,2737800.0],["1989-06-26",0.5377,0.5377,0.5299,0.5299,303750.0],["1989-06-27",0.5299,0.5299,0.5066,0.5183,1231200.0],["1989-06-28",0.5066,0.5066,0.5066,0.5066,526500.0],["1989-06-29",0.526,0.526,0.5027,0.5027,216000.0],["1989-06-30",0.5027,0.526,0.5027,0.5144,116100.0],["1989-07-03",0.5144,0.5144,0.5027,0.5085,585900.0],["1989-07-05",0.5085,0.526,0.5027,0.5027,5400.0],["1989-07-06",0.5027,0.5027,0.5027,0.5027,0.0],["1989-07-07",0.5027,0.5144,0.5027,0.5027,205200.0],["1989-07-10",0.5027,0.5144,0.5027,0.5144,804600.0],["1989-07-11",0.5144,0.5144,0.5085,0.5144,745200.0],["1989-07-12",0.5144,0.526,0.5027,0.526,761400.0],["1989-07-13",0.526,0.526,0.526,0.526,10800.0],["1989-07-14",0.526,0.526,0.526,0.526,8100.0],["1989-07-17",0.526,0.526,0.526,0.526,54000.0],["1989-07-18",0.526,0.526,0.5027,0.5027,234900.0],["1989-07-19",0.5027,0.526,0.5027,0.526,27000.0],["1989-07-20",0.526,0.526,0.5027,0.526,27000.0],["1989-07-21",0.5261,0.5261,0.5027,0.5202,75600.0],["1989-07-24",0.5202,0.5202,0.5202,0.5202,0.0],["1989-07-25",0.526,0.526,0.526,0.526,2700.0],["1989-07-26",0.526,0.526,0.5144,0.526,178200.0],["1989-07-27",0.5261,0.5377,0.5085,0.5202,415800.0],["1989-07-28",0.526,0.5494,0.526,0.5494,515700.0],["1989-07-31",0.5494,0.5494,0.5377,0.5494,21600.0],["1989-08-01",0.5494,0.5611,0.5494,0.5494,29700.0],["1989-08-02",0.5494,0.5611,0.5494,0.5494,54000.0],["1989-08-03",0.5494,0.5611,0.5494,0.5611,35100.0],["1989-08-04",0.5611,0.5611,0.5494,0.5494,35100.0],["1989-08-07",0.5494,0.5611,0.5436,0.5611,348300.0],["1989-08-08",0.5611,0.5611,0.5377,0.5377,202500.0],["1989-08-09",0.5611,0.567,0.5611,0.567,137700.0],["1989-08-10",0.5728,0.5728,0.5728,0.5728,27000.0],["1989-08-11",0.5728,0.5757,0.5728,0.5728,353700.0],["1989-08-14",0.5787,0.5787,0.5787,0.5787,99900.0],["1989-08-15",0.5787,0.5787,0.567,0.567,234900.0],["1989-08-16",0.567,0.5787,0.567,0.5728,232200.0],["1989-08-17",0.5728,0.5962,0.5728,0.5728,1117800.0],["1989-08-18",0.5728,0.602,0.5728,0.602,29700.0],["1989-08-21",0.602,0.6079,0.5845,0.5845,83700.0],["1989-08-22",0.5845,0.5962,0.5845,0.5962,199800.0],["1989-08-23",0.5962,0.5962,0.5728,0.5757,118800.0],["1989-08-24",0.5962,0.5962,0.5962,0.5962,32400.0],["1989-08-25",0.5845,0.5845,0.5611,0.5611,48600.0],["1989-08-28",0.5611,0.5845,0.5611,0.567,75600.0],["1989-08-29",0.5611,0.5611,0.5611,0.5611,5400.0],["1989-08-30",0.5757,0.5845,0.5757,0.5845,81000.0],["1989-08-31",0.5845,0.5845,0.5845,0.5845,178200.0],["1989-09-01",0.5845,0.5845,0.5611,0.5611,16200.0],["1989-09-05",0.5728,0.5787,0.5728,0.5728,16200.0],["1989-09-06",0.5728,0.5728,0.5611,0.5611,3528900.0],["1989-09-07",0.5611,0.5787,0.5611,0.5611,110700.0],["1989-09-08",0.5611,0.5816,0.5611,0.5611,205200.0],["1989-09-11",0.5611,0.5611,0.5611,0.5611,40500.0],["1989-09-12",0.5611,0.6079,0.5611,0.6079,599400.0],["1989-09-13",0.6079,0.643,0.6079,0.6196,1503900.0],["1989-09-14",0.6196,0.6313,0.6079,0.6079,156600.0],["1989-09-15",0.6079,0.6196,0.6079,0.6196,1063800.0],["1989-09-18",0.6196,0.6313,0.6079,0.6313,24300.0],["1989-09-19",0.6313,0.6313,0.6166,0.6166,899100.0],["1989-09-20",0.6166,0.6313,0.6079,0.6137,1898100.0],["1989-09-21",0.6196,0.6371,0.6196,0.6254,72900.0],["1989-09-22",0.6313,0.6605,0.6313,0.6546,475200.0],["1989-09-25",0.6546,0.6605,0.643,0.6605,54000.0],["1989-09-26",0.6605,0.6605,0.6546,0.6605,21600.0],["1989-09-27",0.6605,0.6605,0.6546,0.6546,75600.0],["1989-09-28",0.6546,0.6605,0.643,0.643,102600.0],["1989-09-29",0.643,0.6488,0.6196,0.6488,629100.0],["1989-10-02",0.6488,0.6488,0.6313,0.643,113400.0],["1989-10-03",0.643,0.6488,0.6313,0.643,113400.0],["1989-10-04",0.643,0.6488,0.6313,0.64,167400.0],["1989-10-05",0.6488,0.6663,0.6488,0.6605,297000.0],["1989-10-06",0.6605,0.6663,0.6546,0.6663,1714500.0],["1989-10-09",0.6663,0.6663,0.6546,0.6546,121500.0],["1989-10-10",0.6546,0.6663,0.6546,0.6663,399600.0],["1989-10-11",0.6663,0.6839,0.6663,0.6839,24300.0],["1989-10-12",0.6839,0.6839,0.6663,0.678,40500.0],["1989-10-13",0.678,0.6839,0.6663,0.6663,369900.0],["1989-10-16",0.643,0.643,0.6254,0.6313,278100.0],["1989-10-17",0.6313,0.6313,0.6196,0.6196,51300.0],["1989-10-18",0.6196,0.6254,0.6079,0.6254,318600.0],["1989-10-19",0.6254,0.6254,0.6196,0.6254,172800.0],["1989-10-20",0.6254,0.6254,0.6137,0.6137,78300.0],["1989-10-23",0.6254,0.6254,0.6254,0.6254,2700.0],["1989-10-24",0.6079,0.6079,0.5845,0.5845,442800.0],["1989-10-25",0.5845,0.5962,0.5787,0.5845,729000.0],["1989-10-26",0.5845,0.5962,0.5845,0.5903,772200.0],["1989-10-27",0.5845,0.5845,0.5787,0.5787,307800.0],["1989-10-30",0.5845,0.602,0.5845,0.602,170100.0],["1989-10-31",0.602,0.602,0.602,0.602,8100.0],["1989-11-01",0.5845,0.5845,0.5845,0.5845,18900.0],["1989-11-02",0.5845,0.5845,0.5845,0.5845,54000.0],["1989-11-03",0.5845,0.5845,0.5845,0.5845,32400.0],["1989-11-06",0.5845,0.5845,0.5845,0.5845,27000.0],["1989-11-07",0.5845,0.5845,0.5845,0.5845,0.0],["1989-11-08",0.5845,0.602,0.5845,0.602,43200.0],["1989-11-09",0.602,0.602,0.602,0.602,0.0],["1989-11-10",0.602,0.602,0.5962,0.602,423900.0],["1989-11-13",0.6137,0.6605,0.6137,0.6605,240300.0],["1989-11-14",0.6605,0.6605,0.6371,0.6605,78300.0],["1989-11-15",0.6605,0.6605,0.6605,0.6605,48600.0],["1989-11-16",0.6605,0.6663,0.643,0.6663,326700.0],["1989-11-17",0.643,0.643,0.643,0.643,13500.0],["1989-11-20",0.6546,0.6663,0.6546,0.6663,272700.0],["1989-11-21",0.6546,0.6546,0.643,0.6546,364500.0],["1989-11-22",0.6546,0.6546,0.6546,0.6546,64800.0],["1989-11-24",0.6546,0.6605,0.64,0.6605,313200.0],["1989-11-27",0.6605,0.6605,0.6605,0.6605,24300.0],["1989-11-28",0.6605,0.6605,0.6371,0.6605,21600.0],["1989-11-29",0.6605,0.6605,0.6605,0.6605,0.0],["1989-11-30",0.6605,0.6605,0.6371,0.6371,315900.0],["1989-12-01",0.6371,0.643,0.6371,0.6371,280800.0],["1989-12-04",0.6371,0.643,0.6371,0.643,83700.0],["1989-12-05",0.643,0.643,0.643,0.643,0.0],["1989-12-06",0.643,0.6605,0.6371,0.6605,8100.0],["1989-12-07",0.6605,0.6605,0.6605,0.6605,10800.0],["1989-12-08",0.6605,0.6605,0.6605,0.6605,13500.0],["1989-12-11",0.6605,0.6605,0.6371,0.6371,456300.0],["1989-12-12",0.6371,0.6605,0.6371,0.6605,45900.0],["1989-12-13",0.6605,0.6605,0.6576,0.6605,432000.0],["1989-12-14",0.6605,0.6605,0.643,0.6605,205200.0],["1989-12-15",0.6605,0.6605,0.643,0.643,915300.0],["1989-12-18",0.643,0.643,0.643,0.643,164700.0],["1989-12-19",0.643,0.6605,0.643,0.6459,326700.0],["1989-12-20",0.6459,0.6546,0.643,0.643,67500.0],["1989-12-21",0.643,0.643,0.643,0.643,10800.0],["1989-12-22",0.6546,0.6546,0.6546,0.6546,2700.0],["1989-12-26",0.6546,0.6546,0.643,0.643,24300.0],["1989-12-27",0.6546,0.6546,0.6546,0.6546,5400.0],["1989-12-28",0.6546,0.6546,0.6546,0.6546,37800.0],["1989-12-29",0.6546,0.6546,0.6546,0.6546,13500.0],["1990-01-02",0.6546,0.6546,0.6371,0.6546,626400.0],["1990-01-03",0.6546,0.6546,0.6371,0.6488,1433700.0],["1990-01-04",0.643,0.643,0.6371,0.643,48600.0],["1990-01-05",0.6254,0.6254,0.6254,0.6254,75600.0],["1990-01-08",0.6254,0.6254,0.5962,0.602,394200.0],["1990-01-09",0.602,0.6137,0.5962,0.6137,329400.0],["1990-01-10",0.6137,0.6137,0.6137,0.6137,0.0],["1990-01-11",0.6137,0.6196,0.6137,0.6196,21600.0],["1990-01-12",0.6196,0.6196,0.5962,0.5962,78300.0],["1990-01-15",0.5962,0.6313,0.5962,0.6313,253800.0],["1990-01-16",0.6313,0.643,0.6254,0.6254,351000.0],["1990-01-17",0.6313,0.6546,0.6313,0.6371,48600.0],["1990-01-18",0.6546,0.6546,0.6546,0.6546,43200.0],["1990-01-19",0.6546,0.6546,0.6371,0.6546,8100.0],["1990-01-22",0.6546,0.6546,0.6313,0.6313,13500.0],["1990-01-23",0.6313,0.6313,0.6313,0.6313,43200.0],["1990-01-24",0.6371,0.6488,0.6371,0.6371,29700.0],["1990-01-25",0.643,0.6605,0.643,0.6546,148500.0],["1990-01-26",0.6546,0.6605,0.643,0.6605,99900.0],["1990-01-29",0.6488,0.6488,0.643,0.643,132300.0],["1990-01-30",0.643,0.6488,0.6137,0.6196,699300.0],["1990-01-31",0.6196,0.6313,0.6196,0.6196,210600.0],["1990-02-01",0.6196,0.643,0.6196,0.6225,874800.0],["1990-02-02",0.6313,0.6313,0.6313,0.6313,67500.0],["1990-02-05",0.6313,0.6313,0.6283,0.6283,56700.0],["1990-02-06",0.6283,0.6313,0.6137,0.6313,40500.0],["1990-02-07",0.6313,0.6313,0.6283,0.6283,16200.0],["1990-02-08",0.6283,0.6371,0.6283,0.6371,124200.0],["1990-02-09",0.6371,0.6371,0.6371,0.6371,0.0],["1990-02-12",0.6254,0.6254,0.6254,0.6254,29700.0],["1990-02-13",0.643,0.643,0.643,0.643,13500.0],["1990-02-14",0.643,0.643,0.6254,0.643,56700.0],["1990-02-15",0.643,0.6488,0.643,0.6488,199800.0],["1990-02-16",0.6313,0.6313,0.6313,0.6313,27000.0],["1990-02-20",0.6313,0.6605,0.6313,0.6546,280800.0],["1990-02-21",0.6546,0.6663,0.6488,0.6663,831600.0],["1990-02-22",0.6663,0.6663,0.6488,0.6488,5400.0],["1990-02-23",0.6488,0.6605,0.643,0.6605,369900.0],["1990-02-26",0.6605,0.6605,0.6605,0.6605,2700.0],["1990-02-27",0.6605,0.6605,0.6605,0.6605,13500.0],["1990-02-28",0.6605,0.6605,0.643,0.6605,891000.0],["1990-03-01",0.6605,0.678,0.6546,0.6663,251100.0],["1990-03-02",0.6605,0.6605,0.6605,0.6605,18900.0],["1990-03-05",0.6605,0.678,0.6546,0.678,124200.0],["1990-03-06",0.678,0.7131,0.678,0.6897,2367900.0],["1990-03-07",0.6956,0.7189,0.6956,0.7189,896400.0],["1990-03-08",0.7189,0.7189,0.7014,0.7189,1436400.0],["1990-03-09",0.7189,0.7248,0.7072,0.7248,488700.0],["1990-03-12",0.7248,0.7306,0.7189,0.7248,213300.0],["1990-03-13",0.7248,0.7423,0.7248,0.7248,785700.0],["1990-03-14",0.7248,0.7423,0.7248,0.7423,110700.0],["1990-03-15",0.7423,0.7423,0.7248,0.7365,791100.0],["1990-03-16",0.7423,0.7599,0.7423,0.7482,334800.0],["1990-03-19",0.7482,0.7599,0.7482,0.754,234900.0],["1990-03-20",0.754,0.7598,0.7482,0.7598,24300.0],["1990-03-21",0.7599,0.7599,0.7482,0.7569,691200.0],["1990-03-22",0.7569,0.7598,0.7423,0.7598,140400.0],["1990-03-23",0.7599,0.7599,0.7335,0.7365,923400.0],["1990-03-26",0.7365,0.7599,0.7306,0.7365,378000.0],["1990-03-27",0.7248,0.7248,0.7189,0.7248,143100.0],["1990-03-28",0.7248,0.7248,0.7131,0.7248,62100.0],["1990-03-29",0.7131,0.7189,0.7014,0.7189,175500.0],["1990-03-30",0.7189,0.7189,0.6956,0.7189,43200.0],["1990-04-02",0.7189,0.7365,0.6956,0.7248,275400.0],["1990-04-03",0.7482,0.7599,0.7306,0.7423,758700.0],["1990-04-04",0.754,0.7599,0.7423,0.754,318600.0],["1990-04-05",0.7423,0.754,0.7306,0.754,178200.0],["1990-04-06",0.754,0.754,0.7423,0.754,180900.0],["1990-04-09",0.754,0.754,0.7423,0.7423,102600.0],["1990-04-10",0.754,0.7657,0.7482,0.7657,340200.0],["1990-04-11",0.7657,0.7657,0.7482,0.7598,464400.0],["1990-04-12",0.7482,0.7657,0.7482,0.7657,56700.0],["1990-04-16",0.7657,0.7657,0.7482,0.7657,62100.0],["1990-04-17",0.7657,0.7832,0.7599,0.7832,240300.0],["1990-04-18",0.7832,0.7832,0.7598,0.7598,729000.0],["1990-04-19",0.7832,0.7832,0.7832,0.7832,32400.0],["1990-04-20",0.7832,0.7832,0.7599,0.7715,202500.0],["1990-04-23",0.7599,0.7657,0.754,0.7657,37800.0],["1990-04-24",0.754,0.7657,0.7482,0.7598,118800.0],["1990-04-25",0.7365,0.754,0.7365,0.754,326700.0],["1990-04-26",0.7482,0.7598,0.7482,0.7598,24300.0],["1990-04-27",0.7482,0.7482,0.7482,0.7482,108000.0],["1990-04-30",0.7482,0.754,0.7365,0.754,596700.0],["1990-05-01",0.7598,0.7598,0.7423,0.7598,67500.0],["1990-05-02",0.7657,0.7657,0.754,0.7657,270000.0],["1990-05-03",0.7657,0.7715,0.754,0.7715,140400.0],["1990-05-04",0.7715,0.7715,0.7598,0.7598,132300.0],["1990-05-07",0.7774,0.7832,0.7599,0.7774,140400.0],["1990-05-08",0.8008,0.8008,0.7832,0.7832,16200.0],["1990-05-09",0.7832,0.8008,0.7832,0.8008,256500.0],["1990-05-10",0.8008,0.8008,0.7832,0.8008,29700.0],["1990-05-11",0.8008,0.8125,0.7949,0.8125,545400.0],["1990-05-14",0.8125,0.8358,0.8008,0.8358,442800.0],["1990-05-15",0.8358,0.8767,0.8358,0.8651,378000.0],["1990-05-16",0.8651,0.8826,0.8534,0.8651,259200.0],["1990-05-17",0.8651,0.8767,0.8534,0.8651,378000.0],["1990-05-18",0.8651,0.906,0.8651,0.906,931500.0],["1990-05-21",0.9118,0.9118,0.8884,0.9001,205200.0],["1990-05-22",0.9118,0.9118,0.8767,0.8767,612900.0],["1990-05-23",0.9001,0.9001,0.8767,0.9001,345600.0],["1990-05-24",0.9001,0.9001,0.8767,0.8943,766800.0],["1990-05-25",0.8884,0.9001,0.8884,0.8884,75600.0],["1990-05-29",0.8884,0.9235,0.8884,0.9235,375300.0],["1990-05-30",0.9118,0.9235,0.9118,0.9177,1595700.0],["1990-05-31",0.9177,0.9235,0.9001,0.9001,513000.0],["1990-06-01",0.9001,0.9177,0.9001,0.9177,321300.0],["1990-06-04",0.9177,0.9177,0.9089,0.9089,272700.0],["1990-06-05",0.9001,0.9206,0.9001,0.9177,799200.0],["1990-06-06",0.9235,0.9294,0.9177,0.9177,315900.0],["1990-06-07",0.9294,0.9294,0.8826,0.8826,540000.0],["1990-06-08",0.8767,0.9001,0.8767,0.8943,369900.0],["1990-06-11",0.8767,0.9001,0.8767,0.8826,178200.0],["1990-06-12",0.9001,0.9001,0.8826,0.9001,1452600.0],["1990-06-13",0.9001,0.9294,0.9001,0.9118,280800.0],["1990-06-14",0.906,0.9294,0.906,0.906,159300.0],["1990-06-15",0.9177,0.9177,0.906,0.906,35100.0],["1990-06-18",0.9294,0.9294,0.906,0.906,37800.0],["1990-06-19",0.9294,0.9294,0.906,0.9294,21600.0],["1990-06-20",0.9294,0.9294,0.906,0.9235,129600.0],["1990-06-21",0.9118,0.9235,0.8884,0.9118,326700.0],["1990-06-22",0.8943,0.9118,0.8884,0.8884,81000.0],["1990-06-25",0.8884,0.9001,0.8651,0.8651,334800.0],["1990-06-26",0.8651,0.8651,0.8241,0.8417,459000.0],["1990-06-27",0.8241,0.8417,0.8241,0.8417,167400.0],["1990-06-28",0.8417,0.8534,0.8417,0.8534,280800.0],["1990-06-29",0.8534,0.8534,0.83,0.83,607500.0],["1990-07-02",0.8504,0.9031,0.8504,0.8811,507600.0],["1990-07-03",0.9031,0.9031,0.8768,0.9031,102600.0],["1990-07-05",0.9031,0.9031,0.8767,0.8855,262800.0],["1990-07-06",0.8855,0.8855,0.868,0.868,284400.0],["1990-07-09",0.8855,0.8855,0.868,0.868,32400.0],["1990-07-10",0.8855,0.8855,0.8504,0.8504,318600.0],["1990-07-11",0.8768,0.8768,0.8417,0.8417,95400.0],["1990-07-12",0.8417,0.8767,0.8417,0.8636,223200.0],["1990-07-13",0.8768,0.9469,0.868,0.9469,716400.0],["1990-07-16",0.9469,0.9469,0.9294,0.9337,793800.0],["1990-07-17",0.9294,0.9469,0.9294,0.9294,950400.0],["1990-07-18",0.9294,0.9513,0.9294,0.9294,756000.0],["1990-07-19",0.9294,0.9469,0.9294,0.9294,932400.0],["1990-07-20",0.9469,0.9907,0.9294,0.982,271800.0],["1990-07-23",0.982,0.982,0.8855,0.9206,277200.0],["1990-07-24",0.9381,0.9381,0.8855,0.9294,288000.0],["1990-07-25",0.8943,0.9294,0.8943,0.9118,22455000.0],["1990-07-26",0.9118,0.9206,0.9031,0.9031,6148800.0],["1990-07-27",0.9031,0.9294,0.9031,0.9294,2386800.0],["1990-07-30",0.9294,0.9294,0.9031,0.9162,570600.0],["1990-07-31",0.9031,0.9206,0.8855,0.8943,1749600.0],["1990-08-01",0.9031,0.9031,0.8855,0.8943,941400.0],["1990-08-02",0.8855,0.8943,0.868,0.868,900000.0],["1990-08-03",0.868,0.8855,0.8329,0.8504,2628000.0],["1990-08-06",0.8504,0.8504,0.7365,0.7452,693000.0],["1990-08-07",0.7715,0.7803,0.7189,0.7189,1706400.0],["1990-08-08",0.7189,0.7628,0.7189,0.754,676800.0],["1990-08-09",0.7452,0.7891,0.7452,0.7891,500400.0],["1990-08-10",0.7978,0.8154,0.7803,0.8066,766800.0],["1990-08-13",0.7803,0.7891,0.7628,0.7628,295200.0],["1990-08-14",0.7715,0.7803,0.7715,0.7803,1594800.0],["1990-08-15",0.7891,0.8066,0.7803,0.7891,590400.0],["1990-08-16",0.7803,0.7978,0.7715,0.7803,869400.0],["1990-08-17",0.7628,0.7715,0.754,0.754,642600.0],["1990-08-20",0.754,0.7628,0.7409,0.7452,2437200.0],["1990-08-21",0.7365,0.7365,0.6839,0.697,6168600.0],["1990-08-22",0.7102,0.7102,0.6663,0.6663,2410200.0],["1990-08-23",0.6576,0.6663,0.6225,0.6576,1605600.0],["1990-08-24",0.64,0.6751,0.64,0.6488,927000.0],["1990-08-27",0.6839,0.7014,0.6839,0.6926,261000.0],["1990-08-28",0.7102,0.7102,0.6839,0.6839,73800.0],["1990-08-29",0.7102,0.7189,0.6839,0.7189,541800.0],["1990-08-30",0.7277,0.754,0.7189,0.7189,423000.0],["1990-08-31",0.7189,0.7189,0.7014,0.7014,345600.0],["1990-09-04",0.7014,0.7277,0.7014,0.7233,196200.0],["1990-09-05",0.7365,0.7365,0.7189,0.7365,682200.0],["1990-09-06",0.7365,0.7452,0.6926,0.7102,2064600.0],["1990-09-07",0.6926,0.7102,0.6926,0.6926,50400.0],["1990-09-10",0.7014,0.7189,0.6926,0.7102,556200.0],["1990-09-11",0.7058,0.7058,0.6313,0.6488,2914200.0],["1990-09-12",0.64,0.64,0.5874,0.5962,3562200.0],["1990-09-13",0.5874,0.5962,0.5699,0.5874,3076200.0],["1990-09-14",0.5874,0.6225,0.5874,0.6137,594000.0],["1990-09-17",0.605,0.6137,0.5874,0.6006,442800.0],["1990-09-18",0.605,0.6137,0.5962,0.6137,961200.0],["1990-09-19",0.605,0.6181,0.5524,0.5699,1720800.0],["1990-09-20",0.5524,0.5524,0.5173,0.526,3384000.0],["1990-09-21",0.5217,0.526,0.5173,0.5173,878400.0],["1990-09-24",0.526,0.526,0.491,0.5085,853200.0],["1990-09-25",0.4997,0.526,0.4997,0.4997,439200.0],["1990-09-26",0.5173,0.5173,0.4954,0.4954,1476000.0],["1990-09-27",0.4997,0.5173,0.4559,0.4647,1162800.0],["1990-09-28",0.4471,0.491,0.4384,0.491,1963800.0],["1990-10-01",0.4822,0.526,0.4822,0.5173,1587600.0],["1990-10-02",0.5524,0.5524,0.5085,0.5085,1305000.0],["1990-10-03",0.5173,0.5173,0.4997,0.4997,351000.0],["1990-10-04",0.4997,0.5085,0.491,0.4997,561600.0],["1990-10-05",0.5085,0.5085,0.491,0.491,1526400.0],["1990-10-08",0.4997,0.4997,0.491,0.491,237600.0],["1990-10-09",0.491,0.4997,0.491,0.4997,765000.0],["1990-10-10",0.5085,0.526,0.4997,0.5173,1348200.0],["1990-10-11",0.5085,0.526,0.4997,0.526,1063800.0],["1990-10-12",0.4997,0.526,0.4997,0.526,509400.0],["1990-10-15",0.526,0.5348,0.5173,0.5173,450000.0],["1990-10-16",0.5348,0.5348,0.5173,0.5173,172800.0],["1990-10-17",0.5173,0.5348,0.5085,0.5129,183600.0],["1990-10-18",0.5085,0.526,0.5085,0.5173,1582200.0],["1990-10-19",0.526,0.5436,0.526,0.5436,280800.0],["1990-10-22",0.5524,0.5874,0.5436,0.5699,491400.0],["1990-10-23",0.5699,0.5874,0.5699,0.5787,374400.0],["1990-10-24",0.5787,0.5874,0.5699,0.5699,84600.0],["1990-10-25",0.5699,0.5699,0.5699,0.5699,0.0],["1990-10-26",0.5699,0.5787,0.5524,0.5524,124200.0],["1990-10-29",0.5524,0.5699,0.5173,0.526,477000.0],["1990-10-30",0.526,0.526,0.5173,0.5217,624600.0],["1990-10-31",0.526,0.526,0.5173,0.5173,54000.0],["1990-11-01",0.5173,0.5348,0.5173,0.5348,86400.0],["1990-11-02",0.5348,0.5348,0.526,0.5348,291600.0],["1990-11-05",0.5348,0.5392,0.526,0.526,41400.0],["1990-11-06",0.526,0.526,0.5173,0.5173,163800.0],["1990-11-07",0.5173,0.526,0.5085,0.5085,1450800.0],["1990-11-08",0.5085,0.5173,0.5085,0.5129,392400.0],["1990-11-09",0.5085,0.5129,0.5085,0.5085,113400.0],["1990-11-12",0.5173,0.5173,0.5173,0.5173,374400.0],["1990-11-13",0.5173,0.526,0.5085,0.5217,376200.0],["1990-11-14",0.5173,0.5787,0.5085,0.5787,1857600.0],["1990-11-15",0.5874,0.6225,0.5787,0.605,2266200.0],["1990-11-16",0.6137,0.6137,0.5699,0.5874,739800.0],["1990-11-19",0.5787,0.605,0.5787,0.5962,651600.0],["1990-11-20",0.5874,0.605,0.5874,0.5918,716400.0],["1990-11-21",0.5874,0.605,0.5874,0.5874,336600.0],["1990-11-23",0.5918,0.605,0.5918,0.605,102600.0],["1990-11-26",0.5962,0.605,0.5962,0.5962,664200.0],["1990-11-27",0.605,0.605,0.5874,0.5874,630000.0],["1990-11-28",0.605,0.605,0.5874,0.605,5333400.0],["1990-11-29",0.5874,0.6225,0.5874,0.6137,2379600.0],["1990-11-30",0.6137,0.6444,0.6137,0.64,1942200.0],["1990-12-03",0.6488,0.6663,0.64,0.6488,1657800.0],["1990-12-04",0.6488,0.6751,0.64,0.6751,765000.0],["1990-12-05",0.6576,0.6839,0.6576,0.6839,1742400.0],["1990-12-06",0.6839,0.7014,0.6751,0.7014,1868400.0],["1990-12-07",0.7014,0.7014,0.6882,0.7014,2125800.0],["1990-12-10",0.6926,0.7014,0.6839,0.6926,723600.0],["1990-12-11",0.6839,0.7014,0.6839,0.6839,343800.0],["1990-12-12",0.7014,0.7058,0.6839,0.7014,903600.0],["1990-12-13",0.7014,0.7058,0.6926,0.697,361800.0],["1990-12-14",0.6926,0.7058,0.6795,0.6926,2705400.0],["1990-12-17",0.6839,0.7014,0.6839,0.6882,203400.0],["1990-12-18",0.6839,0.7014,0.6839,0.6926,273600.0],["1990-12-19",0.7014,0.7628,0.7014,0.7628,972000.0],["1990-12-20",0.7628,0.7628,0.7452,0.7452,291600.0],["1990-12-21",0.7628,0.7628,0.7365,0.7365,190800.0],["1990-12-24",0.7452,0.7452,0.7365,0.7365,66600.0],["1990-12-26",0.7452,0.7496,0.7365,0.7365,1072800.0],["1990-12-27",0.7365,0.7365,0.7014,0.7014,705600.0],["1990-12-28",0.7058,0.7189,0.6926,0.7058,1008000.0],["1990-12-31",0.6926,0.7102,0.6926,0.7014,271800.0],["1991-01-02",0.6926,0.7102,0.6926,0.7058,122400.0],["1991-01-03",0.6926,0.6926,0.6839,0.6839,81000.0],["1991-01-04",0.6751,0.6839,0.6751,0.6751,961200.0],["1991-01-07",0.6663,0.6663,0.6488,0.6576,700200.0],["1991-01-08",0.64,0.64,0.6225,0.6313,1112400.0],["1991-01-09",0.6488,0.6663,0.64,0.6576,995400.0],["1991-01-10",0.6576,0.6576,0.6313,0.6313,91800.0],["1991-01-11",0.6313,0.64,0.6137,0.6137,685800.0],["1991-01-14",0.5874,0.5962,0.5787,0.5874,437400.0],["1991-01-15",0.5918,0.5962,0.5787,0.5918,226800.0],["1991-01-16",0.605,0.6137,0.5962,0.5962,363600.0],["1991-01-17",0.6488,0.6751,0.64,0.6751,2446200.0],["1991-01-18",0.6663,0.6839,0.6576,0.6576,230400.0],["1991-01-21",0.6576,0.6751,0.6576,0.6576,86400.0],["1991-01-22",0.6839,0.6839,0.6576,0.6576,30600.0],["1991-01-23",0.6663,0.7014,0.6663,0.697,273600.0],["1991-01-24",0.6839,0.7014,0.6839,0.6839,835200.0],["1991-01-25",0.7014,0.7014,0.6839,0.6839,1936800.0],["1991-01-28",0.6839,0.7014,0.6839,0.7014,439200.0],["1991-01-29",0.7277,0.754,0.7102,0.7452,1553400.0],["1991-01-30",0.7628,0.7803,0.7365,0.7628,707400.0],["1991-01-31",0.754,0.7803,0.754,0.7628,468000.0],["1991-02-01",0.7803,0.7935,0.7628,0.7715,430200.0],["1991-02-04",0.7715,0.8241,0.7715,0.8241,880200.0],["1991-02-05",0.8066,0.8504,0.8066,0.8504,1468800.0],["1991-02-06",0.8504,0.8504,0.8154,0.8154,417600.0],["1991-02-07",0.8329,0.8329,0.8066,0.8154,928800.0],["1991-02-08",0.8154,0.8154,0.7978,0.7978,1035000.0],["1991-02-11",0.7803,0.8066,0.7803,0.8066,1267200.0],["1991-02-12",0.8066,0.8154,0.7978,0.8066,2367000.0],["1991-02-13",0.8154,0.868,0.8154,0.8592,1180800.0],["1991-02-14",0.8504,0.8767,0.8504,0.8767,451800.0],["1991-02-15",0.8767,0.8855,0.868,0.8855,2187000.0],["1991-02-19",0.8855,0.9206,0.8767,0.9206,885600.0],["1991-02-20",0.9118,0.9206,0.8943,0.9118,1310400.0],["1991-02-21",0.8943,0.9206,0.8943,0.9206,552600.0],["1991-02-22",0.9206,0.9206,0.868,0.8899,982800.0],["1991-02-25",0.8943,0.8943,0.8592,0.8636,3054600.0],["1991-02-26",0.8417,0.8504,0.8154,0.8329,761400.0],["1991-02-27",0.8241,0.8241,0.8066,0.8066,916200.0],["1991-02-28",0.8241,0.8241,0.7978,0.7978,235800.0],["1991-03-01",0.8241,0.8241,0.8198,0.8198,36000.0],["1991-03-04",0.7978,0.8417,0.7978,0.8417,795600.0],["1991-03-05",0.8592,0.8767,0.8504,0.8767,480600.0],["1991-03-06",0.8855,0.8943,0.8767,0.8943,867600.0],["1991-03-07",0.8767,0.9118,0.8767,0.8943,113400.0],["1991-03-08",0.8943,0.9206,0.8943,0.9031,178200.0],["1991-03-11",0.9206,0.9206,0.9031,0.9031,878400.0],["1991-03-12",0.9031,0.9206,0.8855,0.8855,1033200.0],["1991-03-13",0.8855,0.8943,0.868,0.8943,1612800.0],["1991-03-14",0.9031,0.9118,0.8768,0.9118,212400.0],["1991-03-15",0.8855,0.9031,0.8855,0.9031,41400.0],["1991-03-18",0.8855,0.8855,0.8855,0.8855,21600.0],["1991-03-19",0.8855,0.8855,0.8855,0.8855,7200.0],["1991-03-20",0.9031,0.9118,0.8855,0.9118,228600.0],["1991-03-21",0.9206,0.9294,0.8943,0.9294,871200.0],["1991-03-22",0.9031,0.9381,0.9031,0.9206,284400.0],["1991-03-25",0.9469,0.9557,0.9206,0.9557,383400.0],["1991-03-26",0.9425,0.9557,0.9425,0.9557,37800.0],["1991-03-27",0.9557,0.9644,0.9294,0.9557,838800.0],["1991-03-28",0.9381,0.9995,0.9381,0.9995,369000.0],["1991-04-01",0.9995,0.9995,0.8768,0.9031,2329200.0],["1991-04-02",0.9294,0.9732,0.9031,0.9644,1150200.0],["1991-04-03",0.9732,0.9907,0.9557,0.9907,680400.0],["1991-04-04",0.982,0.9907,0.9732,0.9732,282600.0],["1991-04-05",0.982,0.982,0.9469,0.9557,194400.0],["1991-04-08",0.9644,0.9732,0.9469,0.9732,221400.0],["1991-04-09",0.9732,0.9732,0.9469,0.9557,145800.0],["1991-04-10",0.9557,0.9557,0.925,0.9294,649800.0],["1991-04-11",0.9206,0.9469,0.9206,0.9206,138600.0],["1991-04-12",0.9294,0.9469,0.925,0.9469,982800.0],["1991-04-15",0.9469,0.9469,0.9469,0.9469,7200.0],["1991-04-16",0.9469,0.9469,0.9206,0.9469,518400.0],["1991-04-17",0.9557,0.9644,0.9381,0.9644,529200.0],["1991-04-18",0.9644,0.982,0.9513,0.9732,1020600.0],["1991-04-19",0.9557,0.9732,0.9557,0.9557,396000.0],["1991-04-22",0.9732,0.9732,0.9557,0.9557,61200.0],["1991-04-23",0.9644,0.9644,0.9557,0.9644,2010600.0],["1991-04-24",0.9557,0.9732,0.9557,0.9732,86400.0],["1991-04-25",0.9557,0.9732,0.9557,0.9557,59400.0],["1991-04-26",0.9732,0.9732,0.9557,0.9557,34200.0],["1991-04-29",0.9557,0.9644,0.9557,0.9644,226800.0],["1991-04-30",0.9557,0.9644,0.9469,0.9469,1256400.0],["1991-05-01",0.9557,0.9732,0.9469,0.9732,1789200.0],["1991-05-02",0.982,0.9907,0.9644,0.982,3888000.0],["1991-05-03",0.9557,0.982,0.9557,0.96,612000.0],["1991-05-06",0.9557,0.9644,0.9557,0.9557,333000.0],["1991-05-07",0.9557,0.96,0.9425,0.9557,3664800.0],["1991-05-08",0.9469,0.9469,0.9031,0.9074,356400.0],["1991-05-09",0.9031,0.9294,0.9031,0.9294,165600.0],["1991-05-10",0.9294,0.9381,0.9118,0.925,507600.0],["1991-05-13",0.9381,0.9381,0.9206,0.9381,52200.0],["1991-05-14",0.9206,0.9381,0.8855,0.8855,613800.0],["1991-05-15",0.8855,0.8855,0.8417,0.8592,1209600.0],["1991-05-16",0.8417,0.8592,0.8329,0.8417,545400.0],["1991-05-17",0.868,0.868,0.8417,0.868,37800.0],["1991-05-20",0.8417,0.868,0.8417,0.868,163800.0],["1991-05-21",0.868,0.868,0.8417,0.8417,336600.0],["1991-05-22",0.8504,0.8767,0.8504,0.8767,271800.0],["1991-05-23",0.868,0.8943,0.8592,0.868,484200.0],["1991-05-24",0.868,0.8767,0.868,0.8724,2451600.0],["1991-05-28",0.8768,0.8768,0.8592,0.8592,135000.0],["1991-05-29",0.8767,0.9381,0.8592,0.8943,1985400.0],["1991-05-30",0.9118,0.9118,0.8855,0.8943,2565000.0],["1991-05-31",0.8855,0.9031,0.8855,0.8855,1575000.0],["1991-06-03",0.8943,0.8943,0.8592,0.8855,559800.0],["1991-06-04",0.8592,0.8855,0.8592,0.8592,997200.0],["1991-06-05",0.8504,0.8592,0.8504,0.8592,1186200.0],["1991-06-06",0.8592,0.8592,0.8241,0.8329,1431000.0],["1991-06-07",0.8066,0.8066,0.7891,0.7891,761400.0],["1991-06-10",0.7803,0.7891,0.7277,0.7321,1404000.0],["1991-06-11",0.7277,0.754,0.7277,0.754,468000.0],["1991-06-12",0.7365,0.7452,0.7277,0.7452,190800.0],["1991-06-13",0.7452,0.7452,0.6839,0.6926,970200.0],["1991-06-14",0.7102,0.7277,0.7014,0.7277,1395000.0],["1991-06-17",0.7102,0.7277,0.7102,0.7102,165600.0],["1991-06-18",0.7102,0.7277,0.7058,0.7058,2151000.0],["1991-06-19",0.697,0.7102,0.6926,0.7014,921600.0],["1991-06-20",0.6926,0.7102,0.6926,0.7014,2455200.0],["1991-06-21",0.6839,0.7102,0.6839,0.6926,2118600.0],["1991-06-24",0.6926,0.7102,0.6926,0.7102,619200.0],["1991-06-25",0.7102,0.7102,0.6225,0.6313,941400.0],["1991-06-26",0.6225,0.6488,0.6137,0.64,3735000.0],["1991-06-27",0.6225,0.64,0.6225,0.6225,4217400.0],["1991-06-28",0.6313,0.64,0.6137,0.6313,2273400.0],["1991-07-01",0.6313,0.6488,0.6225,0.64,2165400.0],["1991-07-02",0.6488,0.6663,0.6313,0.6663,2734200.0],["1991-07-03",0.6619,0.6839,0.6576,0.6751,7131600.0],["1991-07-05",0.6751,0.6839,0.6663,0.6751,673200.0],["1991-07-08",0.6576,0.7058,0.6576,0.7058,516600.0],["1991-07-09",0.6926,0.7277,0.6926,0.7146,354600.0],["1991-07-10",0.7277,0.7715,0.7189,0.7715,426600.0],["1991-07-11",0.7715,0.7715,0.7452,0.7715,1877400.0],["1991-07-12",0.754,0.7715,0.754,0.754,307800.0],["1991-07-15",0.7715,0.7803,0.754,0.7803,1683000.0],["1991-07-16",0.7759,0.8066,0.7759,0.8066,734400.0],["1991-07-17",0.7978,0.8329,0.7978,0.8329,1549800.0],["1991-07-18",0.8329,0.868,0.8066,0.8636,797400.0],["1991-07-19",0.868,0.8855,0.8504,0.8592,520200.0],["1991-07-22",0.8592,0.8768,0.8504,0.8592,1830600.0],["1991-07-23",0.8592,0.8592,0.8329,0.8592,3600000.0],["1991-07-24",0.8329,0.8592,0.8329,0.8417,167400.0],["1991-07-25",0.8241,0.8417,0.8154,0.8241,97200.0],["1991-07-26",0.8241,0.8417,0.8241,0.8417,30600.0],["1991-07-29",0.8329,0.8592,0.8241,0.8592,1076400.0],["1991-07-30",0.8504,0.8855,0.8504,0.868,993600.0],["1991-07-31",0.8855,0.8943,0.8767,0.8943,282600.0],["1991-08-01",0.8767,0.8943,0.7891,0.8066,3686400.0],["1991-08-02",0.8066,0.8066,0.754,0.7803,981000.0],["1991-08-05",0.7628,0.7803,0.754,0.7628,493200.0],["1991-08-06",0.754,0.7891,0.7452,0.7715,1612800.0],["1991-08-07",0.8066,0.8154,0.7891,0.8154,1161000.0],["1991-08-08",0.8154,0.868,0.8154,0.868,1067400.0],["1991-08-09",0.868,0.868,0.8504,0.8592,457200.0],["1991-08-12",0.868,0.8855,0.8504,0.8855,754200.0],["1991-08-13",0.8943,0.9118,0.8855,0.8855,698400.0],["1991-08-14",0.9031,0.9206,0.8855,0.8855,1580400.0],["1991-08-15",0.8855,0.9031,0.8592,0.8592,2001600.0],["1991-08-16",0.8592,0.8767,0.7978,0.8154,2691000.0],["1991-08-19",0.7715,0.7978,0.7715,0.7978,360000.0],["1991-08-20",0.7978,0.7978,0.7803,0.7803,2430000.0],["1991-08-21",0.8066,0.8154,0.7891,0.8066,464400.0],["1991-08-22",0.8066,0.8066,0.7715,0.7891,1445400.0],["1991-08-23",0.7715,0.7978,0.7014,0.754,5824800.0],["1991-08-26",0.754,0.754,0.7277,0.7321,3204000.0],["1991-08-27",0.7452,0.7452,0.6663,0.7102,9468000.0],["1991-08-28",0.7102,0.7102,0.6926,0.7102,1690200.0],["1991-08-29",0.7189,0.7189,0.6839,0.7014,972000.0],["1991-08-30",0.7014,0.7014,0.6751,0.6882,720000.0],["1991-09-03",0.7014,0.7014,0.6751,0.6839,1092600.0],["1991-09-04",0.7014,0.7102,0.6839,0.7102,957600.0],["1991-09-05",0.7102,0.7102,0.6926,0.7102,563400.0],["1991-09-06",0.7102,0.7102,0.6926,0.7102,583200.0],["1991-09-09",0.7102,0.754,0.7014,0.7365,2242800.0],["1991-09-10",0.754,0.7891,0.7365,0.7452,2120400.0],["1991-09-11",0.754,0.754,0.7277,0.7409,264600.0],["1991-09-12",0.7365,0.754,0.7058,0.7189,459000.0],["1991-09-13",0.7189,0.7189,0.6576,0.6839,1494000.0],["1991-09-16",0.6751,0.6751,0.6137,0.6313,7144200.0],["1991-09-17",0.6137,0.64,0.6137,0.6313,6049800.0],["1991-09-18",0.6225,0.6225,0.5962,0.6225,712800.0],["1991-09-19",0.605,0.605,0.5787,0.605,3439800.0],["1991-09-20",0.5962,0.5962,0.5787,0.5962,3628800.0],["1991-09-23",0.5962,0.5962,0.5699,0.5874,1414800.0],["1991-09-24",0.5874,0.5874,0.5699,0.5874,1099800.0],["1991-09-25",0.5962,0.5962,0.5787,0.5962,2008800.0],["1991-09-26",0.5962,0.6137,0.5874,0.5962,3402000.0],["1991-09-27",0.6137,0.6137,0.5962,0.6137,370800.0],["1991-09-30",0.6137,0.6137,0.5962,0.6137,138600.0],["1991-10-01",0.6137,0.6137,0.5962,0.5962,1069200.0],["1991-10-02",0.6137,0.6225,0.5962,0.6225,792000.0],["1991-10-03",0.6225,0.6488,0.5962,0.605,1312200.0],["1991-10-04",0.6137,0.6137,0.5611,0.5611,1650600.0],["1991-10-07",0.5611,0.5787,0.5436,0.5787,784800.0],["1991-10-08",0.5787,0.5787,0.5436,0.5567,2624400.0],["1991-10-09",0.5348,0.5436,0.5085,0.5217,5142600.0],["1991-10-10",0.526,0.5348,0.5173,0.526,1483200.0],["1991-10-11",0.526,0.526,0.4997,0.4997,2475000.0],["1991-10-14",0.5173,0.526,0.4997,0.526,396000.0],["1991-10-15",0.5261,0.5962,0.5085,0.5874,1278000.0],["1991-10-16",0.6137,0.6313,0.5962,0.5962,5243400.0],["1991-10-17",0.6137,0.6137,0.5962,0.6137,783000.0],["1991-10-18",0.6137,0.6137,0.5874,0.6093,1159200.0],["1991-10-21",0.6093,0.6093,0.5611,0.5874,1495800.0],["1991-10-22",0.5874,0.5874,0.5787,0.5874,250200.0],["1991-10-23",0.5874,0.5874,0.5743,0.583,979200.0],["1991-10-24",0.5874,0.5874,0.5699,0.5699,849600.0],["1991-10-25",0.5699,0.583,0.5699,0.5743,642600.0],["1991-10-28",0.583,0.5918,0.5699,0.5874,653400.0],["1991-10-29",0.583,0.583,0.5699,0.5743,63000.0],["1991-10-30",0.583,0.5962,0.5699,0.5874,2278800.0],["1991-10-31",0.5787,0.5962,0.5699,0.583,3823200.0],["1991-11-01",0.5874,0.5874,0.5348,0.5611,1936800.0],["1991-11-04",0.5524,0.5524,0.5348,0.548,113400.0],["1991-11-05",0.5524,0.5524,0.526,0.526,41400.0],["1991-11-06",0.5348,0.5436,0.4997,0.5085,2298600.0],["1991-11-07",0.526,0.5436,0.5085,0.5348,428400.0],["1991-11-08",0.5436,0.5611,0.5348,0.5348,1486800.0],["1991-11-11",0.5348,0.5524,0.5348,0.548,1526400.0],["1991-11-12",0.5611,0.5611,0.5085,0.526,1330200.0],["1991-11-13",0.4997,0.5173,0.4822,0.4997,1657800.0],["1991-11-14",0.491,0.5085,0.4866,0.4866,1582200.0],["1991-11-15",0.491,0.4997,0.4734,0.4734,514800.0],["1991-11-18",0.4822,0.4997,0.4559,0.4822,1402200.0],["1991-11-19",0.491,0.491,0.4559,0.4822,1989000.0],["1991-11-20",0.4997,0.4997,0.4822,0.4822,1278000.0],["1991-11-21",0.491,0.491,0.4471,0.4559,2318400.0],["1991-11-22",0.4559,0.4822,0.4471,0.4734,833400.0],["1991-11-25",0.4734,0.4734,0.4471,0.4559,1359000.0],["1991-11-26",0.4734,0.4734,0.4471,0.4734,2824200.0],["1991-11-27",0.4822,0.4822,0.4647,0.4822,171000.0],["1991-11-29",0.4647,0.4822,0.4647,0.4734,2113200.0],["1991-12-02",0.4734,0.4997,0.4647,0.4997,4003200.0],["1991-12-03",0.4997,0.5085,0.4822,0.5085,2350800.0],["1991-12-04",0.5173,0.5348,0.5173,0.526,1058400.0],["1991-12-05",0.5348,0.5524,0.5173,0.5436,3736800.0],["1991-12-06",0.5348,0.5611,0.5348,0.5436,388800.0],["1991-12-09",0.5611,0.5611,0.526,0.5436,378000.0],["1991-12-10",0.5348,0.5436,0.526,0.5348,1380600.0],["1991-12-11",0.5436,0.5436,0.5173,0.5348,311400.0],["1991-12-12",0.5173,0.5436,0.5173,0.5348,86400.0],["1991-12-13",0.5348,0.5436,0.526,0.5348,1623600.0],["1991-12-16",0.5436,0.5524,0.5348,0.548,1200600.0],["1991-12-17",0.5524,0.5524,0.526,0.526,714600.0],["1991-12-18",0.526,0.5524,0.526,0.5392,729000.0],["1991-12-19",0.526,0.5611,0.526,0.5611,2233800.0],["1991-12-20",0.5524,0.5611,0.526,0.526,835200.0],["1991-12-23",0.5173,0.5436,0.5173,0.5436,1206000.0],["1991-12-24",0.5436,0.5436,0.5173,0.5348,612000.0],["1991-12-26",0.5348,0.5348,0.5173,0.5173,1800000.0],["1991-12-27",0.526,0.5348,0.5173,0.5173,1627200.0],["1991-12-30",0.5348,0.5524,0.5173,0.5524,1186200.0],["1991-12-31",0.5611,0.5962,0.5611,0.5874,1283400.0],["1992-01-02",0.5787,0.5874,0.5524,0.5787,1234800.0],["1992-01-03",0.5787,0.605,0.5524,0.605,529200.0],["1992-01-06",0.605,0.6313,0.5962,0.6225,2925000.0],["1992-01-07",0.6225,0.6225,0.605,0.605,462600.0],["1992-01-08",0.605,0.6225,0.5962,0.605,72000.0],["1992-01-09",0.6225,0.6225,0.5962,0.605,352800.0],["1992-01-10",0.5874,0.605,0.5874,0.5874,640800.0],["1992-01-13",0.5874,0.5962,0.5348,0.5524,1476000.0],["1992-01-14",0.526,0.5524,0.5173,0.5524,3088800.0],["1992-01-15",0.5348,0.5436,0.5173,0.5348,1125000.0],["1992-01-16",0.526,0.5436,0.526,0.526,1204200.0],["1992-01-17",0.526,0.5611,0.526,0.5436,1146600.0],["1992-01-20",0.5436,0.5611,0.5436,0.5611,1139400.0],["1992-01-21",0.5436,0.5524,0.5436,0.5436,439200.0],["1992-01-22",0.5436,0.5787,0.5436,0.5611,642600.0],["1992-01-23",0.5874,0.5962,0.5699,0.5787,1465200.0],["1992-01-24",0.5787,0.5962,0.5787,0.5787,613800.0],["1992-01-27",0.5787,0.5874,0.5611,0.5699,525600.0],["1992-01-28",0.5787,0.5962,0.5611,0.5962,487800.0],["1992-01-29",0.5962,0.605,0.5699,0.5874,1672200.0],["1992-01-30",0.5962,0.5962,0.5787,0.5787,356400.0],["1992-01-31",0.5436,0.583,0.5436,0.5699,1450800.0],["1992-02-03",0.5611,0.5787,0.5524,0.5524,1792800.0],["1992-02-04",0.5699,0.5699,0.5436,0.5567,687600.0],["1992-02-05",0.5611,0.5699,0.5348,0.5392,2629800.0],["1992-02-06",0.526,0.5436,0.526,0.526,1470600.0],["1992-02-07",0.5436,0.5524,0.5348,0.5524,169200.0],["1992-02-10",0.5348,0.5524,0.5348,0.5348,3715200.0],["1992-02-11",0.5524,0.5699,0.5436,0.5611,2550600.0],["1992-02-12",0.5699,0.5699,0.5524,0.5699,106200.0],["1992-02-13",0.5699,0.5699,0.5524,0.5524,2928600.0],["1992-02-14",0.5524,0.5699,0.5524,0.5524,1130400.0],["1992-02-18",0.5699,0.5962,0.5611,0.5874,1310400.0],["1992-02-19",0.5962,0.5962,0.5787,0.5962,264600.0],["1992-02-20",0.5962,0.6137,0.5962,0.5962,1260000.0],["1992-02-21",0.5962,0.6225,0.5874,0.5874,849600.0],["1992-02-24",0.5874,0.605,0.5874,0.5874,401400.0],["1992-02-25",0.5874,0.5962,0.5787,0.5787,572400.0],["1992-02-26",0.5787,0.64,0.5787,0.64,955800.0],["1992-02-27",0.6225,0.64,0.6225,0.6225,1447200.0],["1992-02-28",0.6269,0.64,0.6137,0.6137,138600.0],["1992-03-02",0.64,0.64,0.605,0.605,1429200.0],["1992-03-03",0.605,0.6225,0.605,0.6225,1458000.0],["1992-03-04",0.605,0.6225,0.605,0.6137,223200.0],["1992-03-05",0.605,0.6093,0.605,0.605,163800.0],["1992-03-06",0.5874,0.6137,0.5874,0.5874,243000.0],["1992-03-09",0.5874,0.6137,0.5874,0.5874,81000.0],["1992-03-10",0.5874,0.6137,0.5874,0.5962,1047600.0],["1992-03-11",0.6137,0.6137,0.5874,0.5874,586800.0],["1992-03-12",0.5874,0.5874,0.5874,0.5874,84600.0],["1992-03-13",0.5962,0.605,0.5874,0.5962,307800.0],["1992-03-16",0.5962,0.5962,0.5787,0.5787,90000.0],["1992-03-17",0.605,0.605,0.5787,0.5962,804600.0],["1992-03-18",0.5962,0.605,0.5787,0.5787,428400.0],["1992-03-19",0.5874,0.5962,0.5787,0.5787,538200.0],["1992-03-20",0.5874,0.5874,0.5436,0.5436,594000.0],["1992-03-23",0.5611,0.5611,0.5436,0.5611,887400.0],["1992-03-24",0.5699,0.5874,0.5611,0.5874,334800.0],["1992-03-25",0.5874,0.5962,0.5787,0.5918,333000.0],["1992-03-26",0.605,0.6225,0.5874,0.6137,664200.0],["1992-03-27",0.605,0.6225,0.605,0.605,691200.0],["1992-03-30",0.605,0.6137,0.605,0.6093,828000.0],["1992-03-31",0.605,0.605,0.5348,0.5348,2736000.0],["1992-04-01",0.5085,0.5524,0.5085,0.5436,1456200.0],["1992-04-02",0.5348,0.5524,0.5173,0.5348,738000.0],["1992-04-03",0.5173,0.526,0.4822,0.491,1463400.0],["1992-04-06",0.491,0.5085,0.4822,0.4822,2631600.0],["1992-04-07",0.4822,0.5085,0.4822,0.4997,685800.0],["1992-04-08",0.4822,0.4997,0.4822,0.491,554400.0],["1992-04-09",0.4997,0.4997,0.4734,0.491,223200.0],["1992-04-10",0.4997,0.5085,0.491,0.5085,90000.0],["1992-04-13",0.5085,0.5085,0.4734,0.4822,874800.0],["1992-04-14",0.4997,0.4997,0.4822,0.4997,817200.0],["1992-04-15",0.4822,0.4997,0.4822,0.491,37800.0],["1992-04-16",0.491,0.4997,0.4822,0.4866,811800.0],["1992-04-20",0.4734,0.4997,0.4734,0.4997,55800.0],["1992-04-21",0.4734,0.4997,0.4734,0.4997,3600.0],["1992-04-22",0.4734,0.4997,0.4734,0.4734,43200.0],["1992-04-23",0.491,0.4997,0.4647,0.4647,930600.0],["1992-04-24",0.4647,0.491,0.4647,0.4822,217800.0],["1992-04-27",0.491,0.491,0.4647,0.4647,16200.0],["1992-04-28",0.4647,0.491,0.4647,0.491,75600.0],["1992-04-29",0.4822,0.5085,0.4822,0.5085,133200.0],["1992-04-30",0.491,0.5085,0.491,0.4997,442800.0],["1992-05-01",0.5085,0.5085,0.4384,0.4559,1317600.0],["1992-05-04",0.4471,0.4734,0.4384,0.4734,1764000.0],["1992-05-05",0.4734,0.4734,0.4471,0.4559,405000.0],["1992-05-06",0.4734,0.4734,0.4471,0.4603,2352600.0],["1992-05-07",0.4471,0.4734,0.4296,0.4384,3382200.0],["1992-05-08",0.4559,0.4559,0.4296,0.434,995400.0],["1992-05-11",0.4471,0.4471,0.4296,0.4296,581400.0],["1992-05-12",0.4471,0.4471,0.4121,0.4121,1789200.0],["1992-05-13",0.4296,0.4296,0.4033,0.4033,757800.0],["1992-05-14",0.4033,0.4296,0.4033,0.4296,115200.0],["1992-05-15",0.4296,0.4296,0.4208,0.4252,568800.0],["1992-05-18",0.4296,0.4471,0.4208,0.4296,882000.0],["1992-05-19",0.4471,0.4471,0.4296,0.434,316800.0],["1992-05-20",0.4428,0.4559,0.4296,0.4559,453600.0],["1992-05-21",0.4559,0.4734,0.4384,0.4603,1233000.0],["1992-05-22",0.4559,0.4647,0.4559,0.4603,1465200.0],["1992-05-26",0.4559,0.4647,0.4559,0.4603,1189800.0],["1992-05-27",0.4559,0.4734,0.4559,0.4647,2140200.0],["1992-05-28",0.4647,0.4647,0.4384,0.4647,244800.0],["1992-05-29",0.4471,0.4647,0.4296,0.4384,1780200.0],["1992-06-01",0.4384,0.4384,0.4033,0.4208,2478600.0],["1992-06-02",0.4296,0.4296,0.4121,0.4165,1843200.0],["1992-06-03",0.4296,0.4384,0.4121,0.4208,2242800.0],["1992-06-04",0.4121,0.4384,0.4121,0.4208,392400.0],["1992-06-05",0.4208,0.4384,0.4121,0.4165,496800.0],["1992-06-08",0.4121,0.4208,0.4033,0.4121,736200.0],["1992-06-09",0.4033,0.4121,0.3945,0.3945,363600.0],["1992-06-10",0.3945,0.4208,0.3945,0.4033,331200.0],["1992-06-11",0.3945,0.4208,0.3945,0.4121,417600.0],["1992-06-12",0.3989,0.4208,0.3945,0.4121,763200.0],["1992-06-15",0.3945,0.4208,0.3945,0.4033,388800.0],["1992-06-16",0.4033,0.4208,0.4033,0.4077,277200.0],["1992-06-17",0.4033,0.4208,0.3945,0.4033,675000.0],["1992-06-18",0.4033,0.4033,0.377,0.3945,4656600.0],["1992-06-19",0.4033,0.4033,0.377,0.4033,819000.0],["1992-06-22",0.4121,0.4121,0.3858,0.3945,293400.0],["1992-06-23",0.3858,0.4121,0.3858,0.4121,304200.0],["1992-06-24",0.4033,0.4121,0.3858,0.4121,403200.0],["1992-06-25",0.3945,0.4033,0.3858,0.4033,86400.0],["1992-06-26",0.4121,0.4121,0.3945,0.3945,66600.0],["1992-06-29",0.4033,0.4384,0.4033,0.4208,1186200.0],["1992-06-30",0.4208,0.4384,0.4121,0.4121,1351800.0],["1992-07-01",0.4384,0.4384,0.4121,0.4165,138600.0],["1992-07-02",0.4296,0.4296,0.3507,0.377,1440000.0],["1992-07-06",0.377,0.377,0.3419,0.3507,3106800.0],["1992-07-07",0.3507,0.3595,0.3156,0.3156,3569400.0],["1992-07-08",0.3069,0.3332,0.3069,0.3112,525600.0],["1992-07-09",0.3332,0.3332,0.3112,0.3244,1468800.0],["1992-07-10",0.3507,0.377,0.3332,0.3639,1011600.0],["1992-07-13",0.3639,0.4033,0.3595,0.377,901800.0],["1992-07-14",0.3858,0.3858,0.3507,0.3682,887400.0],["1992-07-15",0.377,0.377,0.3507,0.3507,127800.0],["1992-07-16",0.3419,0.3682,0.3419,0.3551,185400.0],["1992-07-17",0.3419,0.3682,0.3419,0.3682,68400.0],["1992-07-20",0.3507,0.3595,0.3419,0.3595,486000.0],["1992-07-21",0.3595,0.3595,0.3332,0.3595,111600.0],["1992-07-22",0.3332,0.3595,0.3332,0.3595,16200.0],["1992-07-23",0.3595,0.3595,0.3507,0.3507,39600.0],["1992-07-24",0.3419,0.3595,0.3419,0.3419,766800.0],["1992-07-27",0.3419,0.3507,0.3332,0.3332,651600.0],["1992-07-28",0.3419,0.3419,0.3244,0.3332,388800.0],["1992-07-29",0.3419,0.3419,0.3244,0.3419,1006200.0],["1992-07-30",0.3419,0.3595,0.3375,0.3419,91800.0],["1992-07-31",0.3419,0.3682,0.3419,0.3419,799200.0],["1992-08-03",0.3595,0.3682,0.3419,0.3682,1965600.0],["1992-08-04",0.3858,0.4121,0.3595,0.4121,1234800.0],["1992-08-05",0.4208,0.4208,0.3902,0.4121,709200.0],["1992-08-06",0.3945,0.4033,0.3858,0.4033,721800.0],["1992-08-07",0.3858,0.3945,0.377,0.3858,318600.0],["1992-08-10",0.3682,0.3945,0.3682,0.3945,100800.0],["1992-08-11",0.3858,0.3945,0.3682,0.3682,16200.0],["1992-08-12",0.3902,0.3902,0.377,0.3858,311400.0],["1992-08-13",0.3858,0.3858,0.3682,0.3814,39600.0],["1992-08-14",0.3682,0.377,0.3507,0.3595,392400.0],["1992-08-17",0.3507,0.3682,0.3419,0.3419,1908000.0],["1992-08-18",0.3419,0.3595,0.3244,0.3244,689400.0],["1992-08-19",0.3332,0.3507,0.3244,0.3332,275400.0],["1992-08-20",0.3332,0.3507,0.3332,0.3507,64800.0],["1992-08-21",0.3507,0.3507,0.3332,0.3507,982800.0],["1992-08-24",0.3332,0.3507,0.3332,0.3419,514800.0],["1992-08-25",0.3507,0.3595,0.3507,0.3595,1378800.0],["1992-08-26",0.3507,0.3682,0.3507,0.3639,347400.0],["1992-08-27",0.377,0.3858,0.3682,0.3858,549000.0],["1992-08-28",0.3858,0.3945,0.377,0.3945,187200.0],["1992-08-31",0.3858,0.3945,0.377,0.3945,199800.0],["1992-09-01",0.377,0.3945,0.377,0.377,147600.0],["1992-09-02",0.3945,0.4121,0.377,0.4121,588600.0],["1992-09-03",0.3945,0.4208,0.3945,0.4121,469800.0],["1992-09-04",0.3945,0.4121,0.3945,0.4033,378000.0],["1992-09-08",0.3945,0.4121,0.3945,0.4121,234000.0],["1992-09-09",0.3945,0.4121,0.3945,0.4121,133200.0],["1992-09-10",0.4121,0.4559,0.4033,0.4559,1909800.0],["1992-09-11",0.4384,0.4647,0.4384,0.4471,694800.0],["1992-09-14",0.4428,0.4647,0.4384,0.4647,1179000.0],["1992-09-15",0.4647,0.4647,0.4384,0.4559,316800.0],["1992-09-16",0.4384,0.4471,0.4296,0.4384,82800.0],["1992-09-17",0.4296,0.4471,0.4296,0.4471,97200.0],["1992-09-18",0.4471,0.4471,0.4208,0.4252,406800.0],["1992-09-21",0.4208,0.4296,0.3945,0.4121,1143000.0],["1992-09-22",0.4033,0.4121,0.3945,0.3989,1143000.0],["1992-09-23",0.3989,0.4121,0.3945,0.4121,408600.0],["1992-09-24",0.4033,0.4647,0.3945,0.4603,3808800.0],["1992-09-25",0.4647,0.4822,0.4384,0.4384,2122200.0],["1992-09-28",0.4384,0.4384,0.4296,0.4296,104400.0],["1992-09-29",0.4296,0.4559,0.4296,0.4559,527400.0],["1992-09-30",0.4559,0.4559,0.4296,0.434,423000.0],["1992-10-01",0.4471,0.4559,0.4296,0.4559,608400.0],["1992-10-02",0.4559,0.4559,0.4033,0.4208,1724400.0],["1992-10-05",0.3858,0.3945,0.3682,0.3858,567000.0],["1992-10-06",0.3858,0.4033,0.377,0.3858,639000.0],["1992-10-07",0.3858,0.4121,0.3858,0.4121,775800.0],["1992-10-08",0.4121,0.4296,0.4033,0.4165,120600.0],["1992-10-09",0.4208,0.4208,0.4033,0.4121,61200.0],["1992-10-12",0.4121,0.4296,0.4033,0.4121,174600.0],["1992-10-13",0.4208,0.4252,0.4121,0.4252,673200.0],["1992-10-14",0.4296,0.4296,0.4296,0.4296,9000.0],["1992-10-15",0.4296,0.4296,0.4208,0.4296,255600.0],["1992-10-16",0.4208,0.4296,0.4121,0.4208,408600.0],["1992-10-19",0.4165,0.4208,0.4121,0.4208,387000.0],["1992-10-20",0.4208,0.4296,0.4121,0.4208,187200.0],["1992-10-21",0.4296,0.4559,0.4296,0.4428,1067400.0],["1992-10-22",0.4428,0.4559,0.4384,0.4559,669600.0],["1992-10-23",0.4559,0.4647,0.4471,0.4559,406800.0],["1992-10-26",0.4471,0.4603,0.4471,0.4603,147600.0],["1992-10-27",0.4471,0.4559,0.4471,0.4471,255600.0],["1992-10-28",0.4471,0.4515,0.4384,0.4384,788400.0],["1992-10-29",0.4384,0.4471,0.4384,0.4384,684000.0],["1992-10-30",0.4428,0.4471,0.4384,0.4384,496800.0],["1992-11-02",0.4471,0.4471,0.4296,0.4471,990000.0],["1992-11-03",0.4471,0.4471,0.4208,0.4252,1132200.0],["1992-11-04",0.4296,0.4296,0.4121,0.4121,1067400.0],["1992-11-05",0.4033,0.4208,0.3945,0.4077,1863000.0],["1992-11-06",0.3945,0.4033,0.3945,0.4033,549000.0],["1992-11-09",0.3945,0.4077,0.3945,0.3989,2311200.0],["1992-11-10",0.3945,0.4208,0.3945,0.4033,750600.0],["1992-11-11",0.4296,0.4384,0.4121,0.4384,568800.0],["1992-11-12",0.4296,0.4384,0.4296,0.4296,1058400.0],["1992-11-13",0.4296,0.4384,0.4296,0.4384,133200.0],["1992-11-16",0.4296,0.4384,0.4208,0.4384,1742400.0],["1992-11-17",0.4384,0.4384,0.4208,0.4384,408600.0],["1992-11-18",0.4384,0.4384,0.4208,0.4208,480600.0],["1992-11-19",0.4384,0.4384,0.3945,0.4121,1116000.0],["1992-11-20",0.4121,0.4121,0.3858,0.4033,1962000.0],["1992-11-23",0.4121,0.4208,0.4033,0.4077,486000.0],["1992-11-24",0.4033,0.4208,0.4033,0.4208,1663200.0],["1992-11-25",0.4208,0.4384,0.4121,0.4384,1996200.0],["1992-11-27",0.4296,0.4471,0.4296,0.4471,93600.0],["1992-11-30",0.4296,0.4471,0.4296,0.434,954000.0],["1992-12-01",0.4384,0.4384,0.4208,0.4296,1382400.0],["1992-12-02",0.4384,0.4384,0.3858,0.4121,2484000.0],["1992-12-03",0.4121,0.4208,0.4033,0.4121,7115400.0],["1992-12-04",0.4033,0.4208,0.4033,0.4033,1089000.0],["1992-12-07",0.3945,0.4121,0.3858,0.4033,1024200.0],["1992-12-08",0.3945,0.3945,0.3507,0.3858,2359800.0],["1992-12-09",0.3682,0.3858,0.3682,0.3858,808200.0],["1992-12-10",0.3682,0.377,0.3507,0.3595,1357200.0],["1992-12-11",0.3551,0.3682,0.3419,0.3507,1090800.0],["1992-12-14",0.3595,0.3682,0.3419,0.3419,3133800.0],["1992-12-15",0.3682,0.3682,0.3419,0.3507,583200.0],["1992-12-16",0.3595,0.3682,0.3507,0.3595,2511000.0],["1992-12-17",0.3682,0.3682,0.3507,0.3682,477000.0],["1992-12-18",0.3507,0.3682,0.3507,0.3682,1625400.0],["1992-12-21",0.3507,0.3682,0.3507,0.3507,3049200.0],["1992-12-22",0.3507,0.3595,0.3507,0.3595,1072800.0],["1992-12-23",0.3507,0.3595,0.3507,0.3507,4428000.0],["1992-12-24",0.3507,0.377,0.3507,0.377,1819800.0],["1992-12-28",0.377,0.4121,0.377,0.3902,3835800.0],["1992-12-29",0.3902,0.4121,0.377,0.4033,7911000.0],["1992-12-30",0.4033,0.4559,0.4033,0.4384,3499200.0],["1992-12-31",0.4559,0.4734,0.4384,0.4559,3524400.0],["1993-01-04",0.4471,0.4559,0.4384,0.4384,721800.0],["1993-01-05",0.4384,0.4734,0.4384,0.4647,3700800.0],["1993-01-06",0.4734,0.4734,0.4471,0.4647,9280800.0],["1993-01-07",0.4647,0.4997,0.4471,0.491,10391400.0],["1993-01-08",0.491,0.5085,0.4734,0.4954,2498400.0],["1993-01-11",0.491,0.5173,0.491,0.4997,1544400.0],["1993-01-12",0.526,0.526,0.4822,0.4822,1249200.0],["1993-01-13",0.4866,0.4954,0.4866,0.491,576000.0],["1993-01-14",0.4997,0.4997,0.4822,0.4822,142200.0],["1993-01-15",0.4822,0.491,0.4734,0.4734,1274400.0],["1993-01-18",0.4734,0.491,0.4734,0.4734,657000.0],["1993-01-19",0.491,0.4997,0.4734,0.4734,1081800.0],["1993-01-20",0.4734,0.491,0.4734,0.4822,2003400.0],["1993-01-21",0.4734,0.491,0.4734,0.4734,788400.0],["1993-01-22",0.4734,0.4822,0.4734,0.4734,55800.0],["1993-01-25",0.4734,0.4822,0.4559,0.4559,3375000.0],["1993-01-26",0.4559,0.4734,0.4559,0.4559,707400.0],["1993-01-27",0.4559,0.4734,0.4559,0.4647,423000.0],["1993-01-28",0.4559,0.4734,0.4559,0.4734,243000.0],["1993-01-29",0.4559,0.4691,0.4559,0.4647,1468800.0],["1993-02-01",0.4559,0.4734,0.4559,0.4559,486000.0],["1993-02-02",0.4647,0.4647,0.4559,0.4603,196200.0],["1993-02-03",0.4471,0.4603,0.4471,0.4603,298800.0],["1993-02-04",0.4603,0.4647,0.4559,0.4647,801000.0],["1993-02-05",0.4559,0.4647,0.4559,0.4647,2012400.0],["1993-02-08",0.4559,0.4647,0.4559,0.4559,631800.0],["1993-02-09",0.4559,0.4603,0.4559,0.4559,57600.0],["1993-02-10",0.4603,0.4603,0.4559,0.4559,365400.0],["1993-02-11",0.4559,0.4647,0.4559,0.4647,178200.0],["1993-02-12",0.4559,0.4647,0.4559,0.4559,145800.0],["1993-02-16",0.4384,0.4559,0.4121,0.4165,1186200.0],["1993-02-17",0.4121,0.4208,0.4033,0.4121,3281400.0],["1993-02-18",0.4208,0.4296,0.4121,0.4296,2890800.0],["1993-02-19",0.4208,0.4296,0.4165,0.4252,1274400.0],["1993-02-22",0.4296,0.4296,0.4121,0.4296,1148400.0],["1993-02-23",0.4296,0.4296,0.4033,0.4077,2410200.0],["1993-02-24",0.4033,0.4077,0.4033,0.4033,113400.0],["1993-02-25",0.4033,0.4208,0.4033,0.4033,804600.0],["1993-02-26",0.4077,0.4077,0.4077,0.4077,28800.0],["1993-03-01",0.4033,0.4208,0.4033,0.4208,253800.0],["1993-03-02",0.3858,0.4033,0.3507,0.3858,6867000.0],["1993-03-03",0.377,0.377,0.377,0.377,129600.0],["1993-03-04",0.377,0.3945,0.377,0.3945,97200.0],["1993-03-05",0.3858,0.3858,0.3682,0.3682,3182400.0],["1993-03-08",0.3682,0.377,0.3682,0.3726,702000.0],["1993-03-09",0.377,0.4033,0.377,0.4033,723600.0],["1993-03-10",0.4033,0.4033,0.3858,0.3945,1413000.0],["1993-03-11",0.4033,0.4033,0.3858,0.3858,568800.0],["1993-03-12",0.3858,0.3945,0.3682,0.3814,1906200.0],["1993-03-15",0.3945,0.4033,0.377,0.4033,419400.0],["1993-03-16",0.3945,0.4165,0.3945,0.4121,451800.0],["1993-03-17",0.4165,0.4208,0.4121,0.4165,658800.0],["1993-03-18",0.4208,0.4208,0.4121,0.4121,327600.0],["1993-03-19",0.4121,0.4208,0.4121,0.4165,369000.0],["1993-03-22",0.4208,0.4208,0.4121,0.4121,388800.0],["1993-03-23",0.4121,0.4208,0.4121,0.4121,628200.0],["1993-03-24",0.4208,0.4208,0.4121,0.4121,462600.0],["1993-03-25",0.4033,0.4208,0.4033,0.4033,126000.0],["1993-03-26",0.4033,0.4208,0.4033,0.4208,174600.0],["1993-03-29",0.4208,0.4208,0.4121,0.4121,340200.0],["1993-03-30",0.4121,0.4559,0.4121,0.4471,6066000.0],["1993-03-31",0.4559,0.4822,0.4471,0.4647,1123200.0],["1993-04-01",0.4559,0.4778,0.4471,0.4603,1256400.0],["1993-04-02",0.4559,0.4647,0.4471,0.4471,3427200.0],["1993-04-05",0.4647,0.4647,0.4471,0.4471,1143000.0],["1993-04-06",0.4647,0.4734,0.4471,0.4559,480600.0],["1993-04-07",0.4471,0.491,0.4471,0.4822,869400.0],["1993-04-08",0.491,0.491,0.4691,0.4734,716400.0],["1993-04-12",0.491,0.491,0.4734,0.4734,171000.0],["1993-04-13",0.4734,0.4822,0.4734,0.4734,46800.0],["1993-04-14",0.4734,0.491,0.4647,0.4647,619200.0],["1993-04-15",0.4822,0.4822,0.4647,0.4647,153000.0],["1993-04-16",0.4647,0.4822,0.4559,0.4734,444600.0],["1993-04-19",0.4559,0.4734,0.4559,0.4691,270000.0],["1993-04-20",0.4559,0.4734,0.4559,0.4559,113400.0],["1993-04-21",0.4734,0.4866,0.4559,0.4778,1155600.0],["1993-04-22",0.4734,0.4822,0.4734,0.4822,795600.0],["1993-04-23",0.4734,0.4997,0.4734,0.4822,514800.0],["1993-04-26",0.4734,0.4734,0.4647,0.4647,586800.0],["1993-04-27",0.4559,0.4734,0.4559,0.4734,500400.0],["1993-04-28",0.4559,0.491,0.4559,0.491,338400.0],["1993-04-29",0.4734,0.491,0.4734,0.491,99000.0],["1993-04-30",0.491,0.4997,0.4734,0.4866,685800.0],["1993-05-03",0.4822,0.491,0.4691,0.4734,957600.0],["1993-05-04",0.4866,0.4997,0.4734,0.4822,1197000.0],["1993-05-05",0.4866,0.5085,0.4866,0.5085,176400.0],["1993-05-06",0.491,0.5085,0.4822,0.4822,111600.0],["1993-05-07",0.4822,0.4997,0.4822,0.4954,894600.0],["1993-05-10",0.491,0.5041,0.491,0.491,223200.0],["1993-05-11",0.4997,0.5129,0.491,0.5085,655200.0],["1993-05-12",0.5085,0.5129,0.4997,0.5129,171000.0],["1993-05-13",0.5085,0.5173,0.5085,0.5085,288000.0],["1993-05-14",0.4997,0.5173,0.491,0.4997,1258200.0],["1993-05-17",0.5173,0.548,0.5085,0.548,1035000.0],["1993-05-18",0.5436,0.5699,0.5348,0.5348,1711800.0],["1993-05-19",0.5436,0.5567,0.5085,0.5524,2619000.0],["1993-05-20",0.5611,0.5787,0.5524,0.5699,1011600.0],["1993-05-21",0.5524,0.5611,0.5436,0.5611,511200.0],["1993-05-24",0.5611,0.5611,0.5436,0.5611,297000.0],["1993-05-25",0.5611,0.5611,0.5436,0.5524,599400.0],["1993-05-26",0.5436,0.5787,0.5436,0.5611,437400.0],["1993-05-27",0.5611,0.5787,0.5524,0.5611,1749600.0],["1993-05-28",0.5699,0.5699,0.5436,0.5699,210600.0],["1993-06-01",0.5436,0.5611,0.5436,0.5524,590400.0],["1993-06-02",0.5436,0.5611,0.5436,0.5611,54000.0],["1993-06-03",0.5436,0.5611,0.5436,0.5436,180000.0],["1993-06-04",0.548,0.5524,0.5436,0.5524,1008000.0],["1993-06-07",0.5436,0.5611,0.5436,0.5567,208800.0],["1993-06-08",0.5699,0.5699,0.5567,0.5567,475200.0],["1993-06-09",0.5524,0.5699,0.5524,0.5699,106200.0],["1993-06-10",0.5524,0.5655,0.5524,0.5524,252000.0],["1993-06-11",0.5524,0.5699,0.5524,0.5611,298800.0],["1993-06-14",0.5524,0.5787,0.5524,0.5524,178200.0],["1993-06-15",0.5611,0.5918,0.5611,0.5918,3067200.0],["1993-06-16",0.5962,0.5962,0.5787,0.5787,1582200.0],["1993-06-17",0.5962,0.5962,0.5787,0.5787,1962000.0],["1993-06-18",0.5874,0.5874,0.5611,0.5655,1555200.0],["1993-06-21",0.5787,0.5787,0.5611,0.5611,955800.0],["1993-06-22",0.5699,0.5699,0.5524,0.5567,1603800.0],["1993-06-23",0.5524,0.5611,0.5524,0.5524,2494800.0],["1993-06-24",0.5611,0.5611,0.5524,0.5567,676800.0],["1993-06-25",0.5524,0.5524,0.5348,0.5392,84600.0],["1993-06-28",0.5436,0.5524,0.5348,0.5348,860400.0],["1993-06-29",0.526,0.5436,0.526,0.5436,658800.0],["1993-06-30",0.5436,0.5787,0.5436,0.5787,1827000.0],["1993-07-01",0.5699,0.5787,0.5611,0.5787,691200.0],["1993-07-02",0.5874,0.5874,0.5699,0.5787,226800.0],["1993-07-06",0.583,0.5918,0.5787,0.5918,426600.0],["1993-07-07",0.5962,0.6137,0.5874,0.605,693000.0],["1993-07-08",0.5962,0.6137,0.5962,0.6137,662400.0],["1993-07-09",0.605,0.6488,0.605,0.6313,1976400.0],["1993-07-12",0.64,0.6488,0.6225,0.6313,498600.0],["1993-07-13",0.6313,0.6313,0.6137,0.6137,939600.0],["1993-07-14",0.6225,0.6225,0.5962,0.6006,2440800.0],["1993-07-15",0.5962,0.6093,0.5962,0.605,1213200.0],["1993-07-16",0.6006,0.6137,0.5962,0.5962,354600.0],["1993-07-19",0.5962,0.6093,0.5962,0.5962,1477800.0],["1993-07-20",0.5962,0.5962,0.5787,0.5787,579600.0],["1993-07-21",0.5787,0.5874,0.5787,0.583,221400.0],["1993-07-22",0.5787,0.5962,0.5787,0.5787,358200.0],["1993-07-23",0.5787,0.5874,0.5787,0.5787,45000.0],["1993-07-26",0.5787,0.5962,0.5787,0.5874,1542600.0],["1993-07-27",0.5874,0.6006,0.5874,0.6006,759600.0],["1993-07-28",0.5962,0.6006,0.5874,0.5962,595800.0],["1993-07-29",0.5787,0.5962,0.5787,0.5787,203400.0],["1993-07-30",0.5787,0.5962,0.5787,0.583,174600.0],["1993-08-02",0.5787,0.5962,0.5787,0.5962,397800.0],["1993-08-03",0.64,0.6926,0.64,0.6839,6928200.0],["1993-08-04",0.6751,0.6839,0.6663,0.6839,1926000.0],["1993-08-05",0.6663,0.6839,0.6488,0.6663,2748600.0],["1993-08-06",0.6663,0.6839,0.6663,0.6839,2721600.0],["1993-08-09",0.6751,0.754,0.6751,0.754,4201200.0],["1993-08-10",0.754,0.7978,0.754,0.7891,2026800.0],["1993-08-11",0.7891,0.8154,0.7628,0.7715,3519000.0],["1993-08-12",0.7803,0.7803,0.7365,0.7452,2739600.0],["1993-08-13",0.754,0.7628,0.7365,0.7365,1200600.0],["1993-08-16",0.754,0.7715,0.7452,0.7452,718200.0],["1993-08-17",0.7628,0.7628,0.7277,0.7277,1524600.0],["1993-08-18",0.7365,0.754,0.7189,0.754,1429200.0],["1993-08-19",0.7277,0.754,0.7277,0.7277,774000.0],["1993-08-20",0.7277,0.7628,0.7277,0.754,1456200.0],["1993-08-23",0.754,0.7715,0.754,0.754,680400.0],["1993-08-24",0.754,0.7803,0.754,0.7628,541800.0],["1993-08-25",0.7628,0.7803,0.7628,0.7628,93600.0],["1993-08-26",0.7628,0.7803,0.7321,0.7628,2547000.0],["1993-08-27",0.754,0.7715,0.754,0.754,225000.0],["1993-08-30",0.754,0.7803,0.754,0.7715,210600.0],["1993-08-31",0.7628,0.7803,0.7628,0.7759,1164600.0],["1993-09-01",0.7803,0.7803,0.7628,0.7628,630000.0],["1993-09-02",0.754,0.7803,0.754,0.7715,516600.0],["1993-09-03",0.7672,0.7715,0.7628,0.7715,651600.0],["1993-09-07",0.7715,0.7715,0.7452,0.7628,244800.0],["1993-09-08",0.7452,0.7628,0.7365,0.7452,3835800.0],["1993-09-09",0.7452,0.7452,0.7014,0.7102,1038600.0],["1993-09-10",0.7102,0.7365,0.7102,0.7277,1209600.0],["1993-09-13",0.7277,0.7277,0.7014,0.7102,1425600.0],["1993-09-14",0.7014,0.7102,0.7014,0.7102,1387800.0],["1993-09-15",0.7102,0.7189,0.7014,0.7014,399600.0],["1993-09-16",0.7014,0.7189,0.7014,0.7146,694800.0],["1993-09-17",0.7189,0.7277,0.7102,0.7189,532800.0],["1993-09-20",0.7277,0.7803,0.7277,0.7803,930600.0],["1993-09-21",0.754,0.7715,0.754,0.754,379800.0],["1993-09-22",0.7715,0.7891,0.754,0.7891,1924200.0],["1993-09-23",0.7803,0.8066,0.754,0.7715,1067400.0],["1993-09-24",0.7715,0.7759,0.7628,0.7628,1297800.0],["1993-09-27",0.7803,0.8504,0.7715,0.8329,3002400.0],["1993-09-28",0.8592,0.8767,0.8504,0.8724,1738800.0],["1993-09-29",0.8768,0.8768,0.8592,0.868,300600.0],["1993-09-30",0.8592,0.8767,0.8592,0.8636,558000.0],["1993-10-01",0.8592,0.8592,0.8241,0.8417,1049400.0],["1993-10-04",0.8417,0.8504,0.8241,0.8285,140400.0],["1993-10-05",0.8241,0.8504,0.8241,0.8417,1209600.0],["1993-10-06",0.8329,0.9031,0.8329,0.8767,1546200.0],["1993-10-07",0.8855,0.8855,0.868,0.8767,1333800.0],["1993-10-08",0.8855,0.9031,0.8855,0.8943,246600.0],["1993-10-11",0.9031,0.9469,0.9031,0.9469,941400.0],["1993-10-12",0.9469,0.9469,0.9206,0.9381,1339200.0],["1993-10-13",0.9206,0.9557,0.9206,0.9469,1735200.0],["1993-10-14",0.9294,0.9644,0.9294,0.9644,1218600.0],["1993-10-15",0.9469,0.9557,0.9469,0.9513,583200.0],["1993-10-18",0.9469,0.9557,0.9294,0.9381,1513800.0],["1993-10-19",0.9469,0.9557,0.9337,0.9337,3144600.0],["1993-10-20",0.9557,0.9644,0.9294,0.9469,1251000.0],["1993-10-21",0.9469,0.9644,0.9469,0.9469,599400.0],["1993-10-22",0.9469,0.9644,0.9469,0.9469,874800.0],["1993-10-25",0.9469,0.9644,0.9206,0.9206,4370400.0],["1993-10-26",0.9206,0.9294,0.868,0.868,1405800.0],["1993-10-27",0.8855,0.9206,0.8768,0.9118,1841400.0],["1993-10-28",0.9031,0.9206,0.9031,0.9162,3510000.0],["1993-10-29",0.9118,0.9381,0.8943,0.9294,8481600.0],["1993-11-01",0.9294,1.0083,0.9294,0.9907,6688800.0],["1993-11-02",0.9907,1.0609,0.9907,1.0521,3862800.0],["1993-11-03",1.0521,1.0609,1.0083,1.0083,1544400.0],["1993-11-04",1.0083,1.0258,0.982,0.982,482400.0],["1993-11-05",0.982,1.0477,0.9732,1.0346,4347000.0],["1993-11-08",1.0346,1.0609,1.0258,1.0565,2212200.0],["1993-11-09",1.0696,1.0784,1.0521,1.0521,2091600.0],["1993-11-10",1.0696,1.0696,1.0346,1.0346,970200.0],["1993-11-11",1.0346,1.0609,1.0346,1.0389,329400.0],["1993-11-12",1.0433,1.0433,1.017,1.017,882000.0],["1993-11-15",1.017,1.0346,0.9995,1.017,1602000.0],["1993-11-16",1.017,1.0916,1.017,1.0872,5637600.0],["1993-11-17",1.0784,1.1135,1.0609,1.0784,2476800.0],["1993-11-18",1.0959,1.1573,1.0784,1.1442,4689000.0],["1993-11-19",1.1485,1.1661,1.131,1.1485,2151000.0],["1993-11-22",1.131,1.1748,1.131,1.1485,2064600.0],["1993-11-23",1.1573,1.188,1.1485,1.1748,5304600.0],["1993-11-24",1.1924,1.2538,1.1748,1.1924,2340000.0],["1993-11-26",1.2011,1.2011,1.1836,1.2011,144000.0],["1993-11-29",1.1836,1.2099,1.1661,1.1661,1330200.0],["1993-11-30",1.1748,1.1748,1.1135,1.1135,1548000.0],["1993-12-01",1.1573,1.2099,1.1573,1.1924,5848200.0],["1993-12-02",1.2011,1.2274,1.1836,1.2187,3573000.0],["1993-12-03",1.2274,1.245,1.2099,1.2362,3735000.0],["1993-12-06",1.2362,1.245,1.2274,1.2406,2183400.0],["1993-12-07",1.245,1.245,1.2011,1.2274,1301400.0],["1993-12-08",1.2274,1.2274,1.1924,1.2187,576000.0],["1993-12-09",1.2187,1.2274,1.2011,1.2099,3526200.0],["1993-12-10",1.2274,1.2801,1.2187,1.2625,4298400.0],["1993-12-13",1.2888,1.3151,1.2713,1.2976,4440600.0],["1993-12-14",1.3064,1.3327,1.2976,1.3151,3331800.0],["1993-12-15",1.3327,1.3502,1.3151,1.3502,898200.0],["1993-12-16",1.3502,1.3502,1.3239,1.3414,1715400.0],["1993-12-17",1.3765,1.394,1.359,1.3677,1917000.0],["1993-12-20",1.3765,1.4028,1.3502,1.3677,2743200.0],["1993-12-21",1.359,1.3677,1.3151,1.3502,3200400.0],["1993-12-22",1.3327,1.3502,1.3239,1.3502,2565000.0],["1993-12-23",1.3502,1.3765,1.3327,1.3677,2053800.0],["1993-12-27",1.3765,1.4291,1.3765,1.4291,1215000.0],["1993-12-28",1.4203,1.4466,1.3853,1.416,5014800.0],["1993-12-29",1.4116,1.4379,1.4116,1.4203,1546200.0],["1993-12-30",1.4379,1.4466,1.4116,1.4423,1103400.0],["1993-12-31",1.4466,1.4817,1.4466,1.4466,1371600.0],["1994-01-03",1.4116,1.4116,1.3327,1.3502,7502400.0],["1994-01-04",1.3502,1.3853,1.2538,1.2801,9365400.0],["1994-01-05",1.2801,1.359,1.2713,1.359,7239600.0],["1994-01-06",1.359,1.359,1.2801,1.2888,4289400.0],["1994-01-07",1.2888,1.3151,1.2713,1.2888,2257200.0],["1994-01-10",1.3064,1.3151,1.2888,1.3064,2129400.0],["1994-01-11",1.3064,1.3064,1.2713,1.2976,2842200.0],["1994-01-12",1.3064,1.3765,1.2625,1.3502,3722400.0],["1994-01-13",1.3677,1.3853,1.3502,1.3502,5115600.0],["1994-01-14",1.3765,1.3765,1.3151,1.3414,2052000.0],["1994-01-17",1.3327,1.3414,1.3064,1.3327,993600.0],["1994-01-18",1.3064,1.4291,1.3064,1.3984,4734000.0],["1994-01-19",1.4028,1.4203,1.3677,1.416,2728800.0],["1994-01-20",1.4203,1.4554,1.4028,1.4423,3207600.0],["1994-01-21",1.4291,1.4554,1.4291,1.4379,1157400.0],["1994-01-24",1.4554,1.4729,1.4028,1.4116,2932200.0],["1994-01-25",1.4028,1.4203,1.3502,1.3677,2197800.0],["1994-01-26",1.359,1.394,1.3502,1.3502,2381400.0],["1994-01-27",1.3677,1.3765,1.3502,1.359,1186200.0],["1994-01-28",1.3677,1.3677,1.3502,1.3677,1105200.0],["1994-01-31",1.3677,1.394,1.3502,1.3765,2637000.0],["1994-02-01",1.394,1.4817,1.3853,1.4729,4014000.0],["1994-02-02",1.4642,1.4729,1.4116,1.4729,2804400.0],["1994-02-03",1.4554,1.4905,1.4379,1.4729,3342600.0],["1994-02-04",1.4729,1.4992,1.3414,1.3502,3983400.0],["1994-02-07",1.3151,1.3765,1.3151,1.359,3130200.0],["1994-02-08",1.3677,1.4028,1.3502,1.4028,1108800.0],["1994-02-09",1.4203,1.4466,1.394,1.4072,1677600.0],["1994-02-10",1.4028,1.4116,1.2976,1.3151,4401000.0],["1994-02-11",1.3151,1.3502,1.2713,1.2713,3853800.0],["1994-02-14",1.2713,1.2976,1.245,1.245,3582000.0],["1994-02-15",1.2625,1.3414,1.2538,1.3151,1233000.0],["1994-02-16",1.3414,1.3677,1.3327,1.3502,900000.0],["1994-02-17",1.359,1.3853,1.3064,1.3239,1245600.0],["1994-02-18",1.3239,1.3414,1.3151,1.3151,549000.0],["1994-02-22",1.3151,1.3809,1.302,1.3677,1158000.0],["1994-02-23",1.394,1.4072,1.3546,1.3677,996000.0],["1994-02-24",1.3546,1.394,1.3151,1.3414,1180800.0],["1994-02-25",1.3546,1.4203,1.3546,1.394,1028400.0],["1994-02-28",1.4203,1.5255,1.4072,1.4729,3087600.0],["1994-03-01",1.4992,1.5781,1.4861,1.5716,5686800.0],["1994-03-02",1.5518,1.7951,1.4992,1.7951,7610400.0],["1994-03-03",1.8412,1.8412,1.6965,1.7228,5505600.0],["1994-03-04",1.6965,1.7623,1.6965,1.7491,3980400.0],["1994-03-07",1.7886,1.7886,1.7097,1.7097,1279200.0],["1994-03-08",1.7097,1.736,1.6439,1.6702,2301600.0],["1994-03-09",1.6965,1.6965,1.6308,1.6768,696000.0],["1994-03-10",1.6965,1.736,1.6702,1.7031,2037600.0],["1994-03-11",1.6965,1.7228,1.6965,1.7228,300000.0],["1994-03-14",1.7228,1.7228,1.6834,1.6899,524400.0],["1994-03-15",1.6965,1.7097,1.6571,1.6571,2385600.0],["1994-03-16",1.6636,1.7754,1.6636,1.736,8476800.0],["1994-03-17",1.7491,1.7623,1.736,1.7623,1566000.0],["1994-03-18",1.7623,1.8017,1.736,1.8017,558000.0],["1994-03-21",1.8017,1.9069,1.7623,1.8675,1438800.0],["1994-03-22",1.9069,2.0121,1.8675,1.9727,5128800.0],["1994-03-23",1.9727,1.9727,1.9332,1.9464,1761600.0],["1994-03-24",1.9201,1.9201,1.8543,1.9201,1785600.0],["1994-03-25",1.8938,1.9201,1.8412,1.8675,2198400.0],["1994-03-28",1.9069,1.9069,1.7754,1.7886,3194400.0],["1994-03-29",1.828,1.8412,1.6439,1.7754,12190800.0],["1994-03-30",1.7754,1.7886,1.6834,1.6834,2446800.0],["1994-03-31",1.7097,1.7097,1.5518,1.6571,4285200.0],["1994-04-04",1.6176,1.7623,1.565,1.7491,3645600.0],["1994-04-05",1.8017,1.9201,1.8017,1.8806,2614800.0],["1994-04-06",1.9069,1.9727,1.8806,1.9727,2454000.0],["1994-04-07",2.0121,2.091,1.9464,2.0713,4000800.0],["1994-04-08",2.091,2.091,1.9464,1.9727,2294400.0],["1994-04-11",1.9727,2.0253,1.9332,1.9332,1696800.0],["1994-04-12",1.9332,1.9858,1.8806,1.9464,3652800.0],["1994-04-13",1.9727,2.0121,1.8543,1.8938,5786400.0],["1994-04-14",1.8412,1.8806,1.7754,1.7951,2802000.0],["1994-04-15",1.8149,1.8149,1.7491,1.7951,1618800.0],["1994-04-18",1.8017,1.8543,1.7754,1.8149,2762400.0],["1994-04-19",1.7754,1.8149,1.6834,1.6834,2539200.0],["1994-04-20",1.6834,1.7491,1.6702,1.6702,4064400.0],["1994-04-21",1.7228,1.8149,1.6834,1.8149,2676000.0],["1994-04-22",1.8149,1.8412,1.7097,1.7754,1476000.0],["1994-04-25",1.7491,1.8675,1.7491,1.8543,1993200.0],["1994-04-26",1.8938,1.8938,1.828,1.8412,854400.0],["1994-04-28",1.8675,1.8675,1.7886,1.828,1116000.0],["1994-04-29",1.8412,1.8412,1.782,1.8017,1124400.0],["1994-05-02",1.828,1.8806,1.7754,1.8543,2222400.0],["1994-05-03",1.8543,1.8938,1.828,1.8675,1761600.0],["1994-05-04",1.9069,1.9332,1.8149,1.8543,1610400.0],["1994-05-05",1.8412,1.8938,1.8412,1.8806,495600.0],["1994-05-06",1.8149,1.8543,1.8149,1.8412,1689600.0],["1994-05-09",1.8412,1.8675,1.7623,1.7623,2409600.0],["1994-05-10",1.8017,1.8017,1.6308,1.6834,6070800.0],["1994-05-11",1.7097,1.7097,1.6176,1.6308,2884800.0],["1994-05-12",1.6439,1.6702,1.5913,1.6308,2359200.0],["1994-05-13",1.6571,1.7491,1.6176,1.7097,1852800.0],["1994-05-16",1.6965,1.736,1.5387,1.6045,4891200.0],["1994-05-17",1.6176,1.6834,1.6045,1.6571,2416800.0],["1994-05-18",1.6965,1.9069,1.6702,1.8675,6350400.0],["1994-05-19",1.8543,1.9332,1.8346,1.8675,5044800.0],["1994-05-20",1.8412,1.8543,1.7623,1.7754,3388800.0],["1994-05-23",1.7754,1.7886,1.6702,1.6899,2368800.0],["1994-05-24",1.7097,1.7754,1.6965,1.7557,813600.0],["1994-05-25",1.736,1.7425,1.6834,1.7097,1394400.0],["1994-05-26",1.736,1.736,1.6834,1.6834,649200.0],["1994-05-27",1.6571,1.7294,1.6571,1.6998,1206000.0],["1994-05-31",1.7097,1.7228,1.6702,1.7228,829200.0],["1994-06-01",1.6965,1.7688,1.6834,1.7688,727200.0],["1994-06-02",1.7557,1.7688,1.736,1.7491,996000.0],["1994-06-03",1.736,1.7754,1.7228,1.7688,604800.0],["1994-06-06",1.7886,1.7886,1.7491,1.7623,573600.0],["1994-06-07",1.7886,1.8543,1.7623,1.8214,926400.0],["1994-06-08",1.8149,1.8675,1.8149,1.828,2269200.0],["1994-06-09",1.8214,1.828,1.7754,1.8017,2719200.0],["1994-06-10",1.8017,1.828,1.7886,1.7984,493200.0],["1994-06-13",1.8149,1.8543,1.7886,1.8214,819600.0],["1994-06-14",1.8149,1.8543,1.8149,1.8412,1624800.0],["1994-06-15",1.8412,1.8806,1.8412,1.8478,1370400.0],["1994-06-16",1.8412,1.8675,1.8149,1.8412,1330800.0],["1994-06-17",1.8675,1.8675,1.8149,1.8214,2268000.0],["1994-06-20",1.7623,1.8017,1.7097,1.7097,2474400.0],["1994-06-21",1.7097,1.7491,1.6702,1.6702,3306000.0],["1994-06-22",1.7097,1.7097,1.5781,1.6373,2394000.0],["1994-06-23",1.6439,1.6571,1.6308,1.6505,2757600.0],["1994-06-24",1.6045,1.6439,1.5255,1.5387,5152800.0],["1994-06-27",1.5255,1.5255,1.4729,1.4992,5235600.0],["1994-06-28",1.5518,1.5781,1.4335,1.4795,5380800.0],["1994-06-29",1.4729,1.565,1.4729,1.5518,6490800.0],["1994-06-30",1.5913,1.6702,1.5913,1.5913,7130400.0],["1994-07-01",1.5913,1.6045,1.4992,1.5255,2376000.0],["1994-07-05",1.5387,1.5387,1.4861,1.5124,2084400.0],["1994-07-06",1.5255,1.5387,1.4992,1.5255,2324400.0],["1994-07-07",1.5124,1.5518,1.4861,1.5321,2390400.0],["1994-07-08",1.5124,1.6308,1.5124,1.6308,2599200.0],["1994-07-11",1.6571,1.6702,1.6045,1.6077,3900000.0],["1994-07-12",1.6439,1.6439,1.6045,1.6176,1130400.0],["1994-07-13",1.6571,1.7491,1.6439,1.7228,4688400.0],["1994-07-14",1.7491,1.8017,1.7228,1.7623,1707600.0],["1994-07-15",1.7754,1.7754,1.7491,1.7623,928800.0],["1994-07-18",1.7491,1.8149,1.7491,1.7951,1842000.0],["1994-07-19",1.7886,1.8017,1.7228,1.7294,4600800.0],["1994-07-20",1.7228,1.736,1.6965,1.7097,2768400.0],["1994-07-21",1.7097,1.7294,1.6571,1.6965,1779600.0],["1994-07-22",1.7097,1.7097,1.6834,1.6965,920400.0],["1994-07-25",1.6834,1.6965,1.6439,1.6439,694800.0],["1994-07-26",1.6834,1.6834,1.6045,1.6439,3219600.0],["1994-07-27",1.6176,1.6439,1.6176,1.6242,807600.0],["1994-07-28",1.6176,1.6308,1.6045,1.6045,4232400.0],["1994-07-29",1.6045,1.736,1.6045,1.6965,6100800.0],["1994-08-01",1.6965,1.7228,1.6965,1.7228,476400.0],["1994-08-02",1.7228,1.7951,1.6702,1.7228,4731600.0],["1994-08-03",1.7097,1.7623,1.7097,1.7557,2760000.0],["1994-08-04",1.7491,1.7623,1.7097,1.7097,1854000.0],["1994-08-05",1.6834,1.7228,1.6571,1.6834,3703200.0],["1994-08-08",1.6965,1.7097,1.6702,1.6965,1554000.0],["1994-08-09",1.6834,1.7228,1.6834,1.713,1262400.0],["1994-08-10",1.7228,1.7491,1.6965,1.7491,832800.0],["1994-08-11",1.7491,1.7491,1.7097,1.7491,1890000.0],["1994-08-12",1.7491,1.8543,1.7491,1.8412,3777600.0],["1994-08-15",1.8412,1.9201,1.8149,1.8741,4359600.0],["1994-08-16",1.8806,2.0121,1.8675,1.999,6940800.0],["1994-08-17",1.999,2.1305,1.9595,2.0976,11734800.0],["1994-08-18",2.0582,2.091,2.0384,2.0582,6264000.0],["1994-08-19",2.0779,2.0779,2.0384,2.0516,5833200.0],["1994-08-22",2.0384,2.0516,2.0121,2.0253,4300800.0],["1994-08-23",1.999,2.0779,1.999,2.0713,3673200.0],["1994-08-24",2.0779,2.2489,2.0516,2.2094,6835200.0],["1994-08-25",2.1963,2.3015,2.1963,2.2752,3727200.0],["1994-08-26",2.2489,2.3278,2.2489,2.2686,4262400.0],["1994-08-29",2.2357,2.2752,2.1437,2.1831,3979200.0],["1994-08-30",2.1568,2.2094,2.1568,2.1897,3980400.0],["1994-08-31",2.2094,2.2094,2.17,2.2061,1954800.0],["1994-09-01",2.17,2.2094,2.1437,2.2094,1501200.0],["1994-09-02",2.2094,2.2226,2.17,2.2226,4444800.0],["1994-09-06",2.1963,2.2489,2.1831,2.239,3800400.0],["1994-09-07",2.2357,2.2752,2.2357,2.262,2755200.0],["1994-09-08",2.2752,2.3672,2.262,2.3606,4000800.0],["1994-09-09",2.3146,2.3278,2.262,2.2949,2786400.0],["1994-09-12",2.3015,2.3015,2.2357,2.2554,969600.0],["1994-09-13",2.262,2.3015,2.2357,2.262,2158800.0],["1994-09-14",2.262,2.3541,2.2423,2.3541,2828400.0],["1994-09-15",2.3541,2.5185,2.3409,2.4724,7471200.0],["1994-09-16",2.3738,2.4198,2.3541,2.3935,7513200.0],["1994-09-19",2.3804,2.4461,2.3804,2.4461,3171600.0],["1994-09-20",2.3672,2.3804,2.2883,2.2883,6105600.0],["1994-09-21",2.2752,2.3015,2.1831,2.2226,4446000.0],["1994-09-22",2.2226,2.2752,2.216,2.2752,936000.0],["1994-09-23",2.2752,2.2752,2.216,2.2357,1507200.0],["1994-09-26",2.2226,2.3015,2.2094,2.3015,3099600.0],["1994-09-27",2.3672,2.5645,2.3278,2.4856,6232800.0],["1994-09-28",2.525,2.7223,2.5053,2.7223,8884000.0],["1994-09-29",2.7223,2.7223,2.6434,2.6829,3866400.0],["1994-09-30",2.6631,2.7026,2.6434,2.6977,2178400.0],["1994-10-03",2.6829,2.6829,2.5349,2.6039,1615200.0],["1994-10-04",2.5842,2.6237,2.4659,2.4757,3409600.0],["1994-10-05",2.4264,2.4659,2.387,2.4165,3060000.0],["1994-10-06",2.4461,2.5645,2.4264,2.5053,1985600.0],["1994-10-07",2.5053,2.5645,2.4856,2.5645,1292800.0],["1994-10-10",2.5546,2.6533,2.5546,2.6237,970400.0],["1994-10-11",2.6434,2.742,2.6237,2.6927,4772000.0],["1994-10-12",2.7026,2.7223,2.6829,2.7223,2027200.0],["1994-10-13",2.7223,2.742,2.6829,2.6927,1928800.0],["1994-10-14",2.7026,2.7026,2.5842,2.5842,1736000.0],["1994-10-17",2.5842,2.6237,2.5448,2.6138,1808800.0],["1994-10-18",2.525,2.6237,2.4856,2.6237,2452800.0],["1994-10-19",2.6039,2.7618,2.5842,2.7026,2103200.0],["1994-10-20",2.6829,2.7026,2.6039,2.6631,898400.0],["1994-10-21",2.5842,2.6631,2.5842,2.6237,1540800.0],["1994-10-24",2.6434,2.6434,2.5448,2.5842,1344800.0],["1994-10-25",2.4856,2.5645,2.4856,2.5645,1170400.0],["1994-10-26",2.5546,2.6039,2.525,2.5842,1771200.0],["1994-10-27",2.6237,2.6335,2.5842,2.6039,664800.0],["1994-10-28",2.5941,2.6631,2.5842,2.6533,1577600.0],["1994-10-31",2.6237,2.7815,2.6237,2.7223,2347200.0],["1994-11-01",2.6829,2.742,2.6681,2.7026,2145600.0],["1994-11-02",2.6829,2.7618,2.6829,2.742,844000.0],["1994-11-03",2.6829,2.7223,2.6237,2.6631,1656800.0],["1994-11-04",2.6237,2.6631,2.6237,2.6385,462400.0],["1994-11-07",2.6039,2.6237,2.5842,2.6039,562400.0],["1994-11-08",2.5842,2.6237,2.4659,2.5448,2526400.0],["1994-11-09",2.5645,2.5744,2.4856,2.5053,1672800.0],["1994-11-10",2.5053,2.5053,2.3475,2.387,2040000.0],["1994-11-11",2.3672,2.4067,2.308,2.3672,2417600.0],["1994-11-14",2.3672,2.4659,2.3672,2.4264,1708800.0],["1994-11-15",2.4067,2.4856,2.3968,2.4264,2149600.0],["1994-11-16",2.4067,2.4264,2.2686,2.3278,8422400.0],["1994-11-17",2.3278,2.3672,2.2686,2.308,2543200.0],["1994-11-18",2.2982,2.4067,2.2883,2.3672,2848800.0],["1994-11-21",2.387,2.4264,2.3475,2.3475,2176000.0],["1994-11-22",2.2982,2.3475,2.2686,2.2686,3196000.0],["1994-11-23",2.2291,2.2291,2.1305,2.2094,6100800.0],["1994-11-25",2.2291,2.2291,2.1897,2.2094,546400.0],["1994-11-28",2.2291,2.3672,2.2193,2.3672,2612000.0],["1994-11-29",2.3672,2.4067,2.3179,2.3672,3157600.0],["1994-11-30",2.4067,2.4264,2.3672,2.3919,1651200.0],["1994-12-01",2.3574,2.387,2.3475,2.3574,1100800.0],["1994-12-02",2.3672,2.4067,2.3475,2.3672,1639200.0],["1994-12-05",2.3475,2.387,2.3475,2.3574,895200.0],["1994-12-06",2.3475,2.387,2.3475,2.3475,568000.0],["1994-12-07",2.3672,2.387,2.3278,2.3376,1628800.0],["1994-12-08",2.3475,2.3574,2.2291,2.2686,4521600.0],["1994-12-09",2.2686,2.2686,2.1502,2.1897,4848000.0],["1994-12-12",2.1897,2.2291,2.1601,2.2291,2204000.0],["1994-12-13",2.2291,2.3278,2.1897,2.308,5572800.0],["1994-12-14",2.3278,2.3475,2.308,2.3426,4860000.0],["1994-12-15",2.3475,2.3475,2.3278,2.3278,2290400.0],["1994-12-16",2.3475,2.4067,2.3278,2.4067,1192000.0],["1994-12-19",2.4067,2.4067,2.3475,2.3672,3152800.0],["1994-12-20",2.3672,2.3672,2.3475,2.3475,584800.0],["1994-12-21",2.3672,2.3672,2.3475,2.3672,2616000.0],["1994-12-22",2.3278,2.3672,2.308,2.3376,1636800.0],["1994-12-23",2.3179,2.5053,2.3179,2.4461,4096800.0],["1994-12-27",2.4659,2.6039,2.456,2.4659,2944000.0],["1994-12-28",2.5053,2.5053,2.3574,2.4067,994400.0],["1994-12-29",2.4067,2.525,2.387,2.5053,2412000.0],["1994-12-30",2.5053,2.5053,2.3672,2.3722,1142400.0],["1995-01-03",2.3672,2.3968,2.313,2.3574,2590400.0],["1995-01-04",2.3278,2.3672,2.2883,2.2982,873600.0],["1995-01-05",2.2982,2.3475,2.2094,2.2291,906400.0],["1995-01-06",2.2094,2.3179,2.2094,2.2883,865600.0],["1995-01-09",2.308,2.308,2.2883,2.2883,136800.0],["1995-01-10",2.308,2.387,2.308,2.308,1950400.0],["1995-01-11",2.308,2.3179,2.1305,2.1502,6922400.0],["1995-01-12",2.1897,2.1897,2.0319,2.1305,11890400.0],["1995-01-13",2.1502,2.2094,2.1404,2.1798,2039200.0],["1995-01-16",2.1552,2.1897,2.1108,2.1305,1833600.0],["1995-01-17",2.1502,2.1502,2.0713,2.1305,2097600.0],["1995-01-18",2.17,2.2686,2.0713,2.1108,3036800.0],["1995-01-19",2.091,2.091,1.9924,2.0023,2664800.0],["1995-01-20",1.9727,1.9924,1.9135,1.9628,3769600.0],["1995-01-23",1.9332,2.0319,1.9135,1.9924,3482400.0],["1995-01-24",2.0319,2.0417,1.9332,1.9727,4077600.0],["1995-01-25",1.9332,1.9727,1.8938,1.953,3178400.0],["1995-01-26",1.9234,1.953,1.8543,1.9135,2619200.0],["1995-01-27",1.9332,1.9332,1.8543,1.879,1068000.0],["1995-01-30",1.9924,2.0319,1.9332,1.9332,4695200.0],["1995-01-31",1.9727,1.9826,1.9332,1.9332,5459200.0],["1995-02-01",1.9826,1.9924,1.953,1.953,2427200.0],["1995-02-02",1.953,1.9727,1.953,1.953,1268000.0],["1995-02-03",1.9826,1.9826,1.953,1.9727,3039200.0],["1995-02-06",1.9628,1.9826,1.953,1.9727,1549600.0],["1995-02-07",1.9727,1.9924,1.953,1.9826,1347200.0],["1995-02-08",1.9826,1.9924,1.953,1.9826,1994400.0],["1995-02-09",1.9727,2.0319,1.953,2.0319,5977600.0],["1995-02-10",2.0121,2.17,2.0121,2.17,4945600.0],["1995-02-13",2.17,2.2094,2.1305,2.2094,4483200.0],["1995-02-14",2.1897,2.1897,1.9727,1.9924,7325600.0],["1995-02-15",1.9727,1.9727,1.9036,1.9135,15886400.0],["1995-02-16",1.9332,1.9431,1.8741,1.9135,5337600.0],["1995-02-17",1.6077,1.736,1.5979,1.6768,38558400.0],["1995-02-21",1.6965,1.7754,1.6768,1.736,5137600.0],["1995-02-22",1.7557,1.7557,1.7162,1.736,5366400.0],["1995-02-23",1.7162,1.7557,1.6669,1.6965,4798400.0],["1995-02-24",1.6768,1.7064,1.6373,1.6965,5871200.0],["1995-02-27",1.7064,1.7557,1.6768,1.7064,3159200.0],["1995-02-28",1.7162,1.736,1.6373,1.6768,4414400.0],["1995-03-01",1.6768,1.7458,1.6768,1.736,2463200.0],["1995-03-02",1.7557,1.7557,1.7064,1.7064,1727200.0],["1995-03-03",1.7261,1.736,1.6768,1.7162,1338400.0],["1995-03-06",1.7162,1.7162,1.6571,1.6866,2247200.0],["1995-03-07",1.6965,1.736,1.6669,1.7261,2021600.0],["1995-03-08",1.736,1.736,1.6965,1.736,2224800.0],["1995-03-09",1.6965,1.7458,1.6866,1.6965,1796000.0],["1995-03-10",1.7064,1.7162,1.6866,1.7162,1878400.0],["1995-03-13",1.6965,1.7261,1.6571,1.6669,7337600.0],["1995-03-14",1.6571,1.6866,1.6571,1.6768,2498400.0],["1995-03-15",1.6571,1.7162,1.6571,1.7162,2393600.0],["1995-03-16",1.7162,1.7557,1.7064,1.7557,2786400.0],["1995-03-17",1.7656,1.8346,1.736,1.8247,2237600.0],["1995-03-20",1.8346,1.8839,1.7754,1.8149,4943200.0],["1995-03-21",1.8149,1.8149,1.7754,1.7853,1224800.0],["1995-03-22",1.8149,1.8149,1.7754,1.7754,1670400.0],["1995-03-23",1.7951,1.8149,1.7754,1.7951,2807200.0],["1995-03-24",1.805,1.805,1.7853,1.7951,2690400.0],["1995-03-27",1.805,1.8543,1.7853,1.8543,5520800.0],["1995-03-28",1.8938,1.8938,1.805,1.8346,3292000.0],["1995-03-29",1.805,1.9036,1.805,1.8938,5460800.0],["1995-03-30",1.8938,2.0319,1.8938,2.0121,3521600.0],["1995-03-31",1.9924,2.0121,1.9431,1.9727,3420800.0],["1995-04-03",1.9826,2.0121,1.9431,1.953,1970400.0],["1995-04-04",1.9727,2.0516,1.9727,2.0516,3919200.0],["1995-04-05",2.0516,2.0516,1.9924,2.0121,2984800.0],["1995-04-06",2.0023,2.022,1.9332,1.9431,2272800.0],["1995-04-07",1.9431,1.9431,1.7853,1.7951,5003200.0],["1995-04-10",1.7951,1.7951,1.6866,1.7261,6230400.0],["1995-04-11",1.7557,1.7557,1.6571,1.6965,4121600.0],["1995-04-12",1.6965,1.7064,1.6571,1.6768,3077600.0],["1995-04-13",1.6866,1.736,1.6669,1.6965,2221600.0],["1995-04-17",1.6866,1.7064,1.5979,1.5979,3200800.0],["1995-04-18",1.4992,1.4992,1.371,1.4105,18264800.0],["1995-04-19",1.4401,1.4598,1.4006,1.4499,2853600.0],["1995-04-20",1.4697,1.5288,1.4697,1.5091,3415200.0],["1995-04-21",1.4894,1.519,1.4894,1.519,2548800.0],["1995-04-24",1.519,1.519,1.4795,1.4844,949600.0],["1995-04-25",1.4795,1.5288,1.4795,1.5288,2276800.0],["1995-04-26",1.4992,1.5288,1.4598,1.4795,2111200.0],["1995-04-27",1.4992,1.4992,1.4697,1.4894,1648800.0],["1995-04-28",1.4992,1.5091,1.4795,1.4844,1418400.0],["1995-05-01",1.5091,1.5091,1.3907,1.3907,1836800.0],["1995-05-02",1.3414,1.3612,1.2428,1.3513,8992800.0],["1995-05-03",1.3612,1.3612,1.302,1.3316,9080000.0],["1995-05-04",1.3612,1.3612,1.3217,1.3217,4344000.0],["1995-05-05",1.3316,1.3612,1.3217,1.3513,2510400.0],["1995-05-08",1.3316,1.3612,1.3316,1.3612,1212800.0],["1995-05-09",1.3316,1.3612,1.3316,1.3612,767200.0],["1995-05-10",1.3612,1.4203,1.3316,1.3858,1912000.0],["1995-05-11",1.4105,1.4795,1.3809,1.4795,1924000.0],["1995-05-12",1.4894,1.5683,1.4549,1.5387,4629600.0],["1995-05-15",1.5584,1.588,1.5387,1.5584,1524800.0],["1995-05-16",1.588,1.588,1.519,1.519,764000.0],["1995-05-17",1.5288,1.5288,1.4598,1.4844,1948000.0],["1995-05-18",1.4598,1.4894,1.4598,1.4697,1014400.0],["1995-05-19",1.4598,1.4795,1.4598,1.4697,341600.0],["1995-05-22",1.4598,1.4894,1.4598,1.4795,849600.0],["1995-05-23",1.4795,1.519,1.4795,1.4992,1440800.0],["1995-05-24",1.519,1.519,1.4795,1.4795,384800.0],["1995-05-25",1.4992,1.4992,1.4598,1.4598,144800.0],["1995-05-26",1.4598,1.4992,1.4401,1.4598,316800.0],["1995-05-30",1.4795,1.4795,1.4401,1.4598,340000.0],["1995-05-31",1.4401,1.4499,1.4203,1.4499,514400.0],["1995-06-01",1.4499,1.514,1.4302,1.5091,1159200.0],["1995-06-02",1.5091,1.519,1.4795,1.519,1249600.0],["1995-06-05",1.519,1.5782,1.4894,1.5584,1471200.0],["1995-06-06",1.5486,1.6275,1.5486,1.6275,1717600.0],["1995-06-07",1.5979,1.6768,1.5979,1.6571,3709600.0],["1995-06-08",1.6571,1.6719,1.6373,1.6472,1466400.0],["1995-06-09",1.6472,1.6866,1.6472,1.6571,2438400.0],["1995-06-12",1.6472,1.6669,1.6472,1.6571,642400.0],["1995-06-13",1.6768,1.7557,1.6472,1.7064,3608000.0],["1995-06-14",1.736,1.736,1.6571,1.6768,609600.0],["1995-06-15",1.6571,1.6768,1.6373,1.6373,764800.0],["1995-06-16",1.6373,1.6669,1.588,1.5979,1019200.0],["1995-06-19",1.588,1.6275,1.588,1.5979,1189600.0],["1995-06-20",1.588,1.6176,1.588,1.588,1897600.0],["1995-06-21",1.588,1.6275,1.5782,1.5979,482400.0],["1995-06-22",1.5782,1.588,1.5387,1.5584,728800.0],["1995-06-23",1.5584,1.7064,1.5584,1.6669,2576000.0],["1995-06-26",1.6669,1.7064,1.6669,1.6768,1332800.0],["1995-06-27",1.6768,1.6965,1.6768,1.6866,532800.0],["1995-06-28",1.7064,1.7458,1.6768,1.7261,1749600.0],["1995-06-29",1.7162,1.7458,1.6965,1.7162,1236000.0],["1995-06-30",1.6965,1.7557,1.6965,1.736,1782400.0],["1995-07-03",1.7458,1.7557,1.7261,1.736,144000.0],["1995-07-05",1.7557,1.8938,1.7458,1.8741,3680800.0],["1995-07-06",1.8938,1.9036,1.8346,1.8839,5593600.0],["1995-07-07",1.9036,1.9332,1.8642,1.8938,2608800.0],["1995-07-10",1.8839,1.9135,1.8346,1.8346,832000.0],["1995-07-11",1.8642,1.8642,1.7261,1.7557,2158400.0],["1995-07-12",1.7162,1.8445,1.7162,1.8445,3076800.0],["1995-07-13",1.8642,1.8642,1.805,1.8149,1309600.0],["1995-07-14",1.8149,1.8346,1.7853,1.7951,595200.0],["1995-07-17",1.7951,1.8839,1.7951,1.8741,2217600.0],["1995-07-18",1.8445,1.8741,1.8247,1.8642,613600.0],["1995-07-19",1.8346,1.8346,1.7557,1.7853,588800.0],["1995-07-20",1.7557,1.7853,1.7557,1.7853,601600.0],["1995-07-21",1.7853,1.8543,1.7656,1.7951,1313600.0],["1995-07-24",1.8445,1.9431,1.8149,1.9135,2263200.0],["1995-07-25",1.9332,1.9628,1.8938,1.9332,1873600.0],["1995-07-26",1.9332,1.9431,1.8149,1.8247,2692800.0],["1995-07-27",1.8149,1.8543,1.7853,1.7853,1039200.0],["1995-07-28",1.7951,1.7951,1.7162,1.7557,1089600.0],["1995-07-31",1.5979,1.6866,1.5387,1.6571,6269600.0],["1995-08-01",1.6571,1.6571,1.5584,1.5584,3492800.0],["1995-08-02",1.5979,1.6176,1.5584,1.6077,1617600.0],["1995-08-03",1.5979,1.6077,1.5782,1.5979,1067200.0],["1995-08-04",1.5782,1.6176,1.5782,1.6176,738400.0],["1995-08-07",1.6176,1.6176,1.5782,1.5782,780000.0],["1995-08-08",1.6176,1.6176,1.5387,1.5387,2366400.0],["1995-08-09",1.5584,1.5979,1.5387,1.5979,1517600.0],["1995-08-10",1.5584,1.5979,1.5387,1.5782,399200.0],["1995-08-11",1.5387,1.5781,1.4992,1.4992,880800.0],["1995-08-14",1.4992,1.5387,1.4992,1.4992,676000.0],["1995-08-15",1.519,1.519,1.4992,1.4992,474400.0],["1995-08-16",1.4795,1.6373,1.4598,1.5979,5816800.0],["1995-08-17",1.6176,1.6965,1.5979,1.6571,5521600.0],["1995-08-18",1.6965,1.6965,1.6176,1.6275,1591200.0],["1995-08-21",1.6571,1.6768,1.6176,1.6768,1933600.0],["1995-08-22",1.6768,1.6768,1.6373,1.6423,383200.0],["1995-08-23",1.6571,1.7557,1.6373,1.6866,3109600.0],["1995-08-24",1.6965,1.6965,1.6176,1.6373,778400.0],["1995-08-25",1.6275,1.6275,1.5979,1.6275,1639200.0],["1995-08-28",1.6176,1.6176,1.4795,1.4992,4325600.0],["1995-08-29",1.4992,1.519,1.4598,1.4992,1614400.0],["1995-08-30",1.4992,1.5486,1.4795,1.519,1067200.0],["1995-08-31",1.4992,1.5781,1.4992,1.5387,1232800.0],["1995-09-01",1.5781,1.5781,1.5288,1.5486,762400.0],["1995-09-05",1.5782,1.6373,1.5387,1.6077,1218400.0],["1995-09-06",1.6275,1.6571,1.5979,1.5979,2388000.0],["1995-09-07",1.6077,1.6373,1.5979,1.6373,1787200.0],["1995-09-08",1.6373,1.7162,1.5979,1.7162,2948800.0],["1995-09-11",1.6965,1.7754,1.6768,1.7656,3328000.0],["1995-09-12",1.736,1.8642,1.7261,1.7557,4392800.0],["1995-09-13",1.7508,1.7951,1.736,1.7951,2233600.0],["1995-09-14",1.805,1.805,1.7557,1.7557,1644000.0],["1995-09-15",1.7754,1.7951,1.7557,1.7951,4033600.0],["1995-09-18",1.7951,1.8839,1.7656,1.8247,4445600.0],["1995-09-19",1.8149,1.8543,1.805,1.8149,2520800.0],["1995-09-20",1.8346,1.8346,1.7951,1.8149,3980800.0],["1995-09-21",1.805,1.8247,1.7951,1.8149,701600.0],["1995-09-22",1.7951,1.7951,1.736,1.736,2484000.0],["1995-09-25",1.736,1.7754,1.6176,1.6275,2999200.0],["1995-09-26",1.4992,1.6373,1.4795,1.6077,6116000.0],["1995-09-27",1.5979,1.6571,1.5979,1.6176,2007200.0],["1995-09-28",1.6275,1.7162,1.6176,1.7064,2552800.0],["1995-09-29",1.6669,1.7162,1.6373,1.6373,608800.0],["1995-10-02",1.6373,1.6669,1.5782,1.588,1918400.0],["1995-10-03",1.5782,1.6176,1.5782,1.588,681600.0],["1995-10-04",1.6176,1.6176,1.5584,1.6176,769600.0],["1995-10-05",1.6176,1.6176,1.5584,1.6176,276800.0],["1995-10-06",1.6176,1.6176,1.5782,1.6176,91200.0],["1995-10-09",1.5584,1.5781,1.519,1.5683,1254400.0],["1995-10-10",1.5091,1.5979,1.4992,1.5782,1333600.0],["1995-10-11",1.5979,1.6077,1.5584,1.5683,816800.0],["1995-10-12",1.5584,1.5979,1.5387,1.5683,536800.0],["1995-10-13",1.5387,1.5683,1.519,1.5387,830400.0],["1995-10-16",1.5091,1.519,1.4795,1.5091,1579200.0],["1995-10-17",1.4992,1.519,1.4598,1.4943,795200.0],["1995-10-18",1.519,1.6077,1.4992,1.588,1574400.0],["1995-10-19",1.588,1.588,1.5288,1.5683,815200.0],["1995-10-20",1.4795,1.4992,1.4105,1.4302,3350400.0],["1995-10-23",1.4006,1.4203,1.3809,1.4006,1018400.0],["1995-10-24",1.3809,1.4006,1.2921,1.302,2313600.0],["1995-10-25",1.302,1.3118,1.2428,1.2477,3158400.0],["1995-10-26",1.2428,1.3809,1.2329,1.3414,3472800.0],["1995-10-27",1.3612,1.3612,1.3118,1.3217,496800.0],["1995-10-30",1.3513,1.4105,1.3118,1.4006,1545600.0],["1995-10-31",1.4105,1.4203,1.371,1.371,516000.0],["1995-11-01",1.3907,1.3907,1.3513,1.3661,1062400.0],["1995-11-02",1.3513,1.519,1.3513,1.5091,2310400.0],["1995-11-03",1.4795,1.5584,1.4795,1.5387,1488000.0],["1995-11-06",1.5584,1.5781,1.5387,1.5387,1656000.0],["1995-11-07",1.5288,1.6176,1.5288,1.5979,2451200.0],["1995-11-08",1.6176,1.6571,1.5979,1.5979,4023200.0],["1995-11-09",1.6373,1.6571,1.6077,1.6077,1044800.0],["1995-11-10",1.5979,1.6373,1.5782,1.588,2172000.0],["1995-11-13",1.5781,1.6077,1.4992,1.5042,568800.0],["1995-11-14",1.4795,1.4992,1.371,1.4006,1827200.0],["1995-11-15",1.3612,1.4401,1.3612,1.4203,648800.0],["1995-11-16",1.4401,1.5486,1.3414,1.4992,7558400.0],["1995-11-17",1.5387,1.5584,1.4992,1.5288,1402400.0],["1995-11-20",1.5584,1.588,1.5288,1.5486,2224000.0],["1995-11-21",1.5781,1.6028,1.5486,1.5683,2192800.0],["1995-11-22",1.588,1.6077,1.5584,1.5979,2096000.0],["1995-11-24",1.5782,1.6176,1.5782,1.588,102400.0],["1995-11-27",1.6176,1.7261,1.588,1.7064,8388000.0],["1995-11-28",1.7064,1.7261,1.5979,1.5979,4628800.0],["1995-11-29",1.6373,1.6373,1.5387,1.5683,2904800.0],["1995-11-30",1.5584,1.5782,1.5584,1.5782,3656800.0],["1995-12-01",1.5781,1.5979,1.5387,1.5387,895200.0],["1995-12-04",1.5683,1.588,1.5683,1.5683,1092800.0],["1995-12-05",1.588,1.588,1.5584,1.5584,622400.0],["1995-12-06",1.588,1.5979,1.5486,1.588,1189600.0],["1995-12-07",1.588,1.588,1.5387,1.5486,1553600.0],["1995-12-08",1.5781,1.5781,1.519,1.5288,4326400.0],["1995-12-11",1.519,1.5288,1.4401,1.4549,4210400.0],["1995-12-12",1.4401,1.519,1.4401,1.4697,2542400.0],["1995-12-13",1.4598,1.519,1.4598,1.4795,1217600.0],["1995-12-14",1.5091,1.5091,1.4401,1.4697,564000.0],["1995-12-15",1.4697,1.4697,1.371,1.3809,1032800.0],["1995-12-18",1.3809,1.3809,1.3118,1.3217,1361600.0],["1995-12-19",1.3513,1.4795,1.3217,1.4401,5298400.0],["1995-12-20",1.4401,1.4992,1.4401,1.4795,2169600.0],["1995-12-21",1.4598,1.4795,1.4203,1.4401,1568000.0],["1995-12-22",1.4499,1.4499,1.4006,1.4302,1113600.0],["1995-12-26",1.4302,1.4302,1.3513,1.3661,1409600.0],["1995-12-27",1.3907,1.3907,1.3217,1.3316,3304000.0],["1995-12-28",1.3217,1.3612,1.3217,1.3612,3358400.0],["1995-12-29",1.3612,1.4894,1.3513,1.4598,2843200.0],["1996-01-02",1.4499,1.4992,1.4499,1.4992,886400.0],["1996-01-03",1.4992,1.4992,1.4006,1.4499,1070400.0],["1996-01-04",1.4499,1.4499,1.3907,1.4302,1379200.0],["1996-01-05",1.4302,1.4302,1.3907,1.4302,2770400.0],["1996-01-08",1.4302,1.4401,1.3907,1.4401,292800.0],["1996-01-09",1.0258,1.1639,0.9863,1.0899,42896000.0],["1996-01-10",1.1047,1.2033,1.0653,1.154,11048000.0],["1996-01-11",1.2033,1.2033,1.1047,1.1442,3798400.0],["1996-01-12",1.1442,1.1639,1.1047,1.1442,1043200.0],["1996-01-15",1.1639,1.1639,1.0751,1.085,2766400.0],["1996-01-16",1.0751,1.1343,1.0751,1.1343,4478400.0],["1996-01-17",1.1343,1.1343,1.085,1.0948,820800.0],["1996-01-18",1.1047,1.1047,1.0751,1.1047,772800.0],["1996-01-19",1.1047,1.1146,1.0751,1.1072,3132800.0],["1996-01-22",1.1047,1.1442,1.0948,1.1146,1542400.0],["1996-01-23",1.1244,1.1244,1.0948,1.1047,1272000.0],["1996-01-24",1.0948,1.1836,1.0948,1.1639,2616000.0],["1996-01-25",1.1442,1.1836,1.1343,1.1639,1500800.0],["1996-01-26",1.1639,1.2527,1.154,1.2231,980000.0],["1996-01-29",1.2527,1.2625,1.1935,1.2033,1004000.0],["1996-01-30",1.2231,1.2527,1.1836,1.2329,1277600.0],["1996-01-31",1.2428,1.2428,1.1935,1.2033,864800.0],["1996-02-01",1.1935,1.2527,1.1836,1.2428,1084800.0],["1996-02-02",1.2428,1.2625,1.2231,1.2527,750400.0],["1996-02-05",1.2625,1.2625,1.2033,1.2329,317600.0],["1996-02-06",1.2329,1.2329,1.2033,1.2132,244800.0],["1996-02-07",1.2329,1.2329,1.1737,1.2231,848000.0],["1996-02-08",1.1737,1.2231,1.1737,1.2231,252000.0],["1996-02-09",1.2132,1.2132,1.1639,1.1836,1220800.0],["1996-02-12",1.1836,1.2132,1.1836,1.1836,936000.0],["1996-02-13",1.1639,1.1836,1.1442,1.154,407200.0],["1996-02-14",1.1836,1.1836,1.1442,1.1836,272000.0],["1996-02-15",1.1836,1.1836,1.1343,1.154,1160000.0],["1996-02-16",1.154,1.1639,1.1343,1.1639,622400.0],["1996-02-20",1.1442,1.1639,1.1442,1.1639,295200.0],["1996-02-21",1.1442,1.1639,1.1442,1.1442,1053600.0],["1996-02-22",1.1244,1.154,1.1244,1.1442,2481600.0],["1996-02-23",1.1442,1.154,1.085,1.085,1932000.0],["1996-02-26",1.085,1.1244,1.0751,1.1244,1248800.0],["1996-02-27",1.1343,1.1442,1.1047,1.1146,1079200.0],["1996-02-28",1.1047,1.1442,1.1047,1.1343,1521600.0],["1996-02-29",1.1343,1.1836,1.085,1.1737,2556000.0],["1996-03-01",1.1639,1.3217,1.1244,1.302,11779200.0],["1996-03-04",1.3217,1.4499,1.302,1.4203,7372800.0],["1996-03-05",1.4499,1.519,1.4203,1.5091,10117600.0],["1996-03-06",1.4894,1.4992,1.4598,1.4894,6961600.0],["1996-03-07",1.4894,1.4894,1.4105,1.4203,3398400.0],["1996-03-08",1.3907,1.4203,1.371,1.4105,1574400.0],["1996-03-11",1.4105,1.4598,1.3809,1.4203,1827200.0],["1996-03-12",1.4203,1.4302,1.4006,1.4203,978400.0],["1996-03-13",1.4499,1.4598,1.4006,1.4006,1120800.0],["1996-03-14",1.4203,1.4401,1.4006,1.4105,646400.0],["1996-03-15",1.4006,1.4598,1.4006,1.4598,332800.0],["1996-03-18",1.4203,1.6077,1.4203,1.588,3165600.0],["1996-03-19",1.5979,1.5979,1.519,1.519,2321600.0],["1996-03-20",1.4992,1.5387,1.4795,1.4992,1814400.0],["1996-03-21",1.4992,1.5091,1.4795,1.4992,353600.0],["1996-03-22",1.4795,1.5091,1.4795,1.5091,435200.0],["1996-03-25",1.519,1.6472,1.4795,1.6373,2338400.0],["1996-03-26",1.5979,1.7754,1.5979,1.7656,5846400.0],["1996-03-27",1.7458,1.7754,1.7162,1.7261,3656800.0],["1996-03-28",1.7162,1.8247,1.7162,1.7656,3651200.0],["1996-03-29",1.7656,1.7951,1.7656,1.7951,586400.0],["1996-04-01",1.7754,1.7951,1.7458,1.7458,3588800.0],["1996-04-02",1.7458,1.7656,1.6768,1.736,3620000.0],["1996-04-03",1.736,1.8346,1.736,1.8149,4004000.0],["1996-04-04",1.8346,1.8642,1.7853,1.8198,1539200.0],["1996-04-08",1.7853,1.7951,1.6768,1.736,1479200.0],["1996-04-09",1.6965,1.7754,1.6965,1.736,1244800.0],["1996-04-10",1.6965,1.7261,1.6965,1.7064,2072800.0],["1996-04-11",1.6965,1.7162,1.6965,1.7162,675200.0],["1996-04-12",1.6965,1.7754,1.6965,1.7754,492000.0],["1996-04-15",1.736,1.7754,1.736,1.7754,424800.0],["1996-04-16",1.736,1.8346,1.736,1.7754,1473600.0],["1996-04-17",1.7754,1.805,1.7557,1.7853,1196000.0],["1996-04-18",1.7656,1.8247,1.7656,1.8149,470400.0],["1996-04-19",1.7951,1.8346,1.7951,1.8297,484800.0],["1996-04-22",1.7951,1.8346,1.7951,1.8247,717600.0],["1996-04-23",1.7951,1.8247,1.7853,1.8149,430400.0],["1996-04-24",1.7754,1.8149,1.7261,1.7458,833600.0],["1996-04-25",1.7261,1.7557,1.6965,1.6965,1341600.0],["1996-04-26",1.6965,1.7754,1.6965,1.7656,844800.0],["1996-04-29",1.736,1.8247,1.736,1.8149,996800.0],["1996-04-30",1.7951,1.9924,1.7754,1.9727,3884000.0],["1996-05-01",1.9628,1.9924,1.9135,1.9727,3012800.0],["1996-05-02",1.953,2.0319,1.9234,1.9332,3415200.0],["1996-05-03",1.953,2.0516,1.9332,1.9727,3108000.0],["1996-05-06",1.9628,2.0319,1.9628,1.9924,1246400.0],["1996-05-07",2.0319,2.0713,1.9924,2.0319,2230400.0],["1996-05-08",2.0319,2.0319,1.9727,1.9727,1472000.0],["1996-05-09",2.0023,2.0319,1.9727,1.9727,2298400.0],["1996-05-10",1.9727,2.0121,1.9727,2.0121,334400.0],["1996-05-13",2.022,2.091,1.9727,2.091,2294400.0],["1996-05-14",2.1502,2.2489,2.1502,2.2489,4647200.0],["1996-05-15",2.2291,2.3278,2.2094,2.2094,4475200.0],["1996-05-16",2.2094,2.2291,2.17,2.1749,1018400.0],["1996-05-17",2.17,2.1897,2.1305,2.17,1288000.0],["1996-05-20",2.17,2.2489,2.1305,2.1995,1556000.0],["1996-05-21",2.1798,2.2291,2.1798,2.1798,400000.0],["1996-05-22",2.2094,2.239,2.1798,2.2143,650400.0],["1996-05-23",2.1897,2.2291,2.1897,2.1897,59200.0],["1996-05-24",2.2291,2.2489,2.1798,2.2291,636800.0],["1996-05-28",2.2291,2.3475,2.2291,2.308,1679200.0],["1996-05-29",2.2785,2.3179,2.1502,2.1552,2048800.0],["1996-05-30",2.1502,2.1897,2.091,2.17,892000.0],["1996-05-31",2.1798,2.2193,2.1404,2.1897,856000.0],["1996-06-03",2.1798,2.2193,2.1305,2.17,972000.0],["1996-06-04",2.1305,2.2291,2.1305,2.2193,1150400.0],["1996-06-05",2.2291,2.2785,2.17,2.2489,1728000.0],["1996-06-06",2.2686,2.2883,2.1502,2.1502,732800.0],["1996-06-07",2.1305,2.1502,2.1108,2.1404,1224000.0],["1996-06-10",2.1305,2.1502,2.0121,2.0319,1539200.0],["1996-06-11",2.0121,2.091,1.9332,1.9332,1624800.0],["1996-06-12",1.9332,1.9628,1.9332,1.9628,1144000.0],["1996-06-13",1.9727,1.9826,1.953,1.953,304800.0],["1996-06-14",1.9826,1.9826,1.953,1.9826,151200.0],["1996-06-17",1.9825,1.9924,1.8149,1.8543,1833600.0],["1996-06-18",1.8149,1.8741,1.8149,1.8346,616800.0],["1996-06-19",1.8741,1.9135,1.8642,1.8938,1433600.0],["1996-06-20",1.8938,1.8938,1.8741,1.8839,645600.0],["1996-06-21",1.8938,1.8938,1.8642,1.8642,947200.0],["1996-06-24",1.8741,1.8741,1.8149,1.8247,781600.0],["1996-06-25",1.8247,1.8543,1.7656,1.7853,898400.0],["1996-06-26",1.7754,1.7951,1.6571,1.7261,1261600.0],["1996-06-27",1.6965,1.8149,1.6176,1.7853,2694400.0],["1996-06-28",1.8149,1.8741,1.805,1.8642,4116000.0],["1996-07-01",1.8839,2.022,1.8741,1.9727,2740800.0],["1996-07-02",1.9727,1.9826,1.8938,1.9234,995200.0],["1996-07-03",1.8938,1.8938,1.7951,1.8149,1121600.0],["1996-07-05",1.7754,1.8346,1.7557,1.7853,604000.0],["1996-07-08",1.736,1.7951,1.736,1.7557,707200.0],["1996-07-09",1.7754,1.8149,1.6768,1.7162,1052000.0],["1996-07-10",1.6768,1.736,1.5979,1.6077,1701600.0],["1996-07-11",1.5979,1.6176,1.4598,1.4992,2328800.0],["1996-07-12",1.519,1.5683,1.4894,1.5387,1396000.0],["1996-07-15",1.5584,1.5584,1.4795,1.4795,1368800.0],["1996-07-16",1.4795,1.5387,1.4006,1.4351,2187200.0],["1996-07-17",1.4795,1.5584,1.4697,1.5584,2236800.0],["1996-07-18",1.5584,1.7458,1.519,1.7458,2664800.0],["1996-07-19",1.7458,1.7458,1.6176,1.6571,2501600.0],["1996-07-22",1.6571,1.6571,1.6077,1.6472,728000.0],["1996-07-23",1.6077,1.7064,1.588,1.588,876000.0],["1996-07-24",1.5387,1.5979,1.5091,1.514,969600.0],["1996-07-25",1.5387,1.588,1.5091,1.5584,769600.0],["1996-07-26",1.588,1.588,1.519,1.5387,444800.0],["1996-07-29",1.5584,1.5584,1.4203,1.4401,1935200.0],["1996-07-30",1.4401,1.4992,1.4401,1.4894,584000.0],["1996-07-31",1.4795,1.5387,1.4795,1.5387,1099200.0],["1996-08-01",1.6176,1.736,1.6176,1.736,6558400.0],["1996-08-02",1.7261,1.9135,1.7261,1.8839,5504800.0],["1996-08-05",1.8543,1.9924,1.8543,1.953,2218400.0],["1996-08-06",1.953,1.9826,1.8741,1.9036,1596800.0],["1996-08-07",1.9332,1.9826,1.9135,1.9628,1883200.0],["1996-08-08",1.9628,1.9826,1.9234,1.9727,2753600.0],["1996-08-09",1.9628,2.0121,1.953,1.9727,2082400.0],["1996-08-12",1.953,2.0023,1.953,1.9727,336800.0],["1996-08-13",1.9924,1.9924,1.8346,1.9135,1203200.0],["1996-08-14",1.953,2.0417,1.953,1.9924,4624800.0],["1996-08-15",1.9924,2.022,1.8741,1.9135,3154400.0],["1996-08-16",1.9135,1.9332,1.8149,1.8346,2804000.0],["1996-08-19",1.8297,1.8346,1.7754,1.805,1304800.0],["1996-08-20",1.805,1.8149,1.7754,1.7754,1005600.0],["1996-08-21",1.7754,1.7951,1.7656,1.7951,217600.0],["1996-08-22",1.7951,1.7951,1.7656,1.7951,448800.0],["1996-08-23",1.7951,1.7951,1.7754,1.7754,922400.0],["1996-08-26",1.7754,1.7804,1.6965,1.7064,680800.0],["1996-08-27",1.6768,2.0713,1.6768,2.0516,9088000.0],["1996-08-28",2.0417,2.1601,1.953,2.1305,7612800.0],["1996-08-29",2.1108,2.1206,2.0516,2.1108,2634400.0],["1996-08-30",2.0516,2.091,2.0417,2.0417,1412000.0],["1996-09-03",1.9924,2.0417,1.9826,2.0121,1119200.0],["1996-09-04",2.0417,2.0516,2.0121,2.0319,941600.0],["1996-09-05",2.0319,2.0417,2.0319,2.0417,2404000.0],["1996-09-06",2.0319,2.1009,2.022,2.0516,1150400.0],["1996-09-09",2.0417,2.2785,2.0417,2.2686,4323200.0],["1996-09-10",2.2587,2.4067,2.2193,2.2686,7700000.0],["1996-09-11",2.2489,2.2489,2.0023,2.0417,9668000.0],["1996-09-12",2.0812,2.2883,2.0713,2.2686,9421600.0],["1996-09-13",2.2785,2.387,2.2489,2.2587,9508000.0],["1996-09-16",2.2686,2.387,2.2489,2.3475,5056800.0],["1996-09-17",2.3475,2.3574,2.2785,2.3179,4104000.0],["1996-09-18",2.3376,2.3475,2.308,2.3278,3122400.0],["1996-09-19",2.308,2.308,2.2291,2.2291,672000.0],["1996-09-20",2.2094,2.2291,2.17,2.1798,2398400.0],["1996-09-23",2.1601,2.17,2.1108,2.1404,789600.0],["1996-09-24",2.1305,2.1897,2.1206,2.1305,2142400.0],["1996-09-25",2.1305,2.1897,2.1305,2.1601,6160000.0],["1996-09-26",2.1527,2.17,2.091,2.1502,1862400.0],["1996-09-27",2.1354,2.17,2.1206,2.1404,492000.0],["1996-09-30",2.1305,2.2489,2.1305,2.239,5856800.0],["1996-10-01",2.2291,2.308,2.1995,2.2193,1451200.0],["1996-10-02",2.2489,2.2686,2.1897,2.2686,1460000.0],["1996-10-03",2.2489,2.2883,2.2193,2.2193,1622400.0],["1996-10-04",2.2291,2.4461,2.2193,2.4363,5405600.0],["1996-10-07",2.4067,2.4856,2.3672,2.4461,2284800.0],["1996-10-08",2.4461,2.456,2.387,2.4165,1156800.0],["1996-10-09",2.4165,2.4313,2.308,2.308,1116800.0],["1996-10-10",2.2982,2.456,2.2686,2.4264,2643200.0],["1996-10-11",2.4461,2.4757,2.387,2.4067,1668000.0],["1996-10-14",2.387,2.4363,2.3672,2.3771,796800.0],["1996-10-15",2.4067,2.4165,2.3672,2.3672,291200.0],["1996-10-16",2.3672,2.4067,2.3672,2.387,111200.0],["1996-10-17",2.3672,2.387,2.3278,2.3574,706400.0],["1996-10-18",2.387,2.4363,2.3574,2.4067,1165600.0],["1996-10-21",2.4067,2.456,2.3672,2.4264,819200.0],["1996-10-22",2.387,2.4165,2.2686,2.2785,663200.0],["1996-10-23",2.2686,2.2883,2.17,2.1995,1381600.0],["1996-10-24",2.2094,2.3179,2.1798,2.2883,1456800.0],["1996-10-25",2.308,2.308,2.2291,2.2291,758400.0],["1996-10-28",2.2489,2.3574,2.2291,2.308,2367200.0],["1996-10-29",2.3179,2.3179,2.2489,2.2637,925600.0],["1996-10-30",2.2489,2.2785,2.1897,2.2094,611200.0],["1996-10-31",2.1897,2.2193,2.1502,2.17,1326400.0],["1996-11-01",2.1897,2.2094,2.1502,2.1502,516800.0],["1996-11-04",2.1502,2.17,2.1108,2.1206,660000.0],["1996-11-05",2.1404,2.2094,2.1256,2.1305,1565600.0],["1996-11-06",2.1404,2.1601,2.1108,2.1502,2012800.0],["1996-11-07",2.1502,2.2883,2.1502,2.2883,1780000.0],["1996-11-08",2.2686,2.4264,2.2489,2.3968,2539200.0],["1996-11-11",2.3672,2.3968,2.3179,2.3672,2388800.0],["1996-11-12",2.3672,2.742,2.3672,2.5842,15596800.0],["1996-11-13",2.5842,2.6533,2.5546,2.6237,3502400.0],["1996-11-14",2.6138,2.7815,2.6138,2.7618,4083200.0],["1996-11-15",2.7223,2.742,2.6483,2.6631,4162400.0],["1996-11-18",2.6631,2.6829,2.5842,2.6335,1319200.0],["1996-11-19",2.6335,2.6631,2.4954,2.5645,4163200.0],["1996-11-20",2.5645,2.7026,2.5645,2.6927,3716800.0],["1996-11-21",2.6631,2.7026,2.6039,2.6533,2880800.0],["1996-11-22",2.6434,2.7026,2.6434,2.6927,1473600.0],["1996-11-25",2.6829,2.742,2.6631,2.6631,1276000.0],["1996-11-26",2.6434,2.7223,2.6039,2.6631,2185600.0],["1996-11-27",2.673,2.7026,2.673,2.7026,559200.0],["1996-11-29",2.7026,2.7618,2.673,2.742,1312000.0],["1996-12-02",2.7815,2.8604,2.7223,2.7223,4286400.0],["1996-12-03",2.7322,2.742,2.6829,2.7124,2670400.0],["1996-12-04",2.7124,2.7124,2.525,2.525,1088000.0],["1996-12-05",2.5645,2.6533,2.525,2.6434,2592800.0],["1996-12-06",2.5645,2.6039,2.4659,2.525,2901600.0],["1996-12-09",2.5645,2.6237,2.525,2.6237,933600.0],["1996-12-10",2.6039,2.6237,2.4856,2.4856,1770400.0],["1996-12-11",2.4659,2.4954,2.4165,2.4363,1720000.0],["1996-12-12",2.4165,2.456,2.3968,2.3968,660800.0],["1996-12-13",2.3968,2.4264,2.2982,2.3179,1533600.0],["1996-12-16",2.3376,2.3771,2.308,2.308,1100800.0],["1996-12-17",2.2883,2.525,2.2686,2.5053,3892000.0],["1996-12-18",2.525,2.5448,2.3672,2.3771,2946400.0],["1996-12-19",2.4067,2.4461,2.3771,2.4264,1090400.0],["1996-12-20",2.4461,2.4659,2.387,2.4264,1136000.0],["1996-12-23",2.4363,2.5349,2.4165,2.4954,1811200.0],["1996-12-24",2.4856,2.5349,2.4856,2.5053,683200.0],["1996-12-26",2.4856,2.6335,2.4856,2.6335,1168800.0],["1996-12-27",2.6335,2.7124,2.6237,2.6335,1314400.0],["1996-12-30",2.6237,2.7223,2.6237,2.6829,1852000.0],["1996-12-31",2.6681,2.8703,2.6533,2.8703,2669600.0],["1997-01-02",2.8209,2.8308,2.6829,2.7371,2188000.0],["1997-01-03",2.7223,2.8505,2.7026,2.8407,2877600.0],["1997-01-06",2.8407,2.8604,2.6434,2.673,4155200.0],["1997-01-07",2.6533,2.7815,2.6434,2.7519,3549600.0],["1997-01-08",2.7618,2.7815,2.5842,2.6927,2760000.0],["1997-01-09",2.6434,2.9294,2.6434,2.8801,5055200.0],["1997-01-10",2.8703,2.9886,2.6631,2.7026,5776800.0],["1997-01-13",2.7124,2.7618,2.6927,2.7124,2359200.0],["1997-01-14",2.7322,2.7519,2.6434,2.6533,2276000.0],["1997-01-15",2.6434,2.673,2.5842,2.6237,2408000.0],["1997-01-16",2.6138,2.7815,2.6138,2.7618,4399200.0],["1997-01-17",2.742,2.8012,2.7272,2.7815,1799200.0],["1997-01-20",2.7815,2.8407,2.742,2.7815,1872000.0],["1997-01-21",2.7618,2.8308,2.7618,2.7618,1726400.0],["1997-01-22",2.7618,2.7815,2.742,2.7618,363200.0],["1997-01-23",2.742,2.7618,2.6829,2.7026,658400.0],["1997-01-24",2.6829,2.7223,2.5645,2.6434,1905600.0],["1997-01-27",2.5941,2.5941,2.4856,2.5053,2829600.0],["1997-01-28",2.525,2.5941,2.5053,2.5645,2897600.0],["1997-01-29",2.5448,2.5842,2.4363,2.4363,1114400.0],["1997-01-30",2.4363,2.5349,2.4363,2.5349,815200.0],["1997-01-31",2.5152,2.5349,2.4757,2.4954,449600.0],["1997-02-03",2.5053,2.5842,2.4757,2.5744,1216000.0],["1997-02-04",2.5645,2.5842,2.4856,2.525,1671200.0],["1997-02-05",2.5152,2.5349,2.5152,2.5152,1699200.0],["1997-02-06",2.5152,2.6237,2.5152,2.5842,1277600.0],["1997-02-07",2.5645,2.6631,2.4757,2.4757,1334400.0],["1997-02-10",2.4757,2.4856,2.2489,2.2686,5222400.0],["1997-02-11",2.2883,2.2883,2.1502,2.17,5056800.0],["1997-02-12",2.1897,2.2489,2.17,2.1995,5322400.0],["1997-02-13",2.1897,2.1995,2.17,2.1798,2804800.0],["1997-02-14",2.2489,2.2883,2.1502,2.1798,5593600.0],["1997-02-18",2.1601,2.2193,2.1601,2.1995,3848000.0],["1997-02-19",2.2094,2.239,2.17,2.1897,2192000.0],["1997-02-20",2.17,2.1995,2.17,2.1897,1147200.0],["1997-02-21",2.1995,2.1995,2.1206,2.1404,2756000.0],["1997-02-24",2.1502,2.1502,2.0121,2.0615,3532000.0],["1997-02-25",2.0713,2.091,2.0319,2.0812,3906400.0],["1997-02-26",2.091,2.1108,2.0121,2.0319,3845600.0],["1997-02-27",2.0516,2.1404,2.022,2.0368,3055200.0],["1997-02-28",2.0442,2.0516,1.9332,1.9875,4196000.0],["1997-03-03",1.9727,2.1305,1.9579,2.1108,2816000.0],["1997-03-04",2.1108,2.2094,2.1108,2.1404,4656800.0],["1997-03-05",2.17,2.17,2.1108,2.1305,3728800.0],["1997-03-06",2.1305,2.1502,2.0713,2.1206,2168800.0],["1997-03-07",2.091,2.1404,2.091,2.1305,3056000.0],["1997-03-10",2.1305,2.2291,2.096,2.1897,3556800.0],["1997-03-11",2.2094,2.2785,2.1897,2.2193,5273600.0],["1997-03-12",2.2291,2.2883,2.1897,2.2785,2716800.0],["1997-03-13",2.3672,2.4067,2.308,2.3475,11312000.0],["1997-03-14",2.3475,2.5448,2.3475,2.525,8059200.0],["1997-03-17",2.525,2.5645,2.4264,2.456,2847200.0],["1997-03-18",2.456,2.4856,2.4363,2.4659,956000.0],["1997-03-19",2.4659,2.4757,2.3968,2.4363,2786400.0],["1997-03-20",2.456,2.5448,2.4412,2.525,1938400.0],["1997-03-21",2.5349,2.6434,2.5349,2.6039,4264800.0],["1997-03-24",2.6039,2.6237,2.4856,2.4954,1351200.0],["1997-03-25",2.5053,2.5053,2.4165,2.4757,1702400.0],["1997-03-26",2.4659,2.4856,2.3475,2.3968,9903200.0],["1997-03-27",2.4264,2.4659,2.3672,2.4264,3540800.0],["1997-03-31",2.4264,2.4461,2.2489,2.2686,8776800.0],["1997-04-01",2.2489,2.2883,2.1108,2.165,5176000.0],["1997-04-02",2.1798,2.2489,2.1601,2.2094,4421600.0],["1997-04-03",2.1995,2.2489,2.1897,2.1995,971200.0],["1997-04-04",2.17,2.2291,2.17,2.2193,2892000.0],["1997-04-07",2.2291,2.4067,2.2094,2.3968,2495200.0],["1997-04-08",2.4067,2.4067,2.2883,2.3376,1308800.0],["1997-04-09",2.4017,2.4461,2.3672,2.4067,2375200.0],["1997-04-10",2.3672,2.4067,2.3278,2.3376,806400.0],["1997-04-11",2.2883,2.387,2.2883,2.3574,1032000.0],["1997-04-14",2.3672,2.4067,2.3278,2.3968,416000.0],["1997-04-15",2.4165,2.4461,2.3475,2.4264,1057600.0],["1997-04-16",2.4067,2.5645,2.4067,2.5645,3236000.0],["1997-04-17",2.5645,2.6237,2.3475,2.387,3180800.0],["1997-04-18",2.3968,2.4659,2.3968,2.4461,1612800.0],["1997-04-21",2.4067,2.5349,2.4067,2.4757,2782400.0],["1997-04-22",2.4856,2.4856,2.387,2.4264,1780800.0],["1997-04-23",2.456,2.4856,2.4264,2.4659,501600.0],["1997-04-24",2.5053,2.5152,2.4461,2.4708,534400.0],["1997-04-25",2.4461,2.4856,2.387,2.3919,793600.0],["1997-04-28",2.4017,2.4264,2.2883,2.3278,4598400.0],["1997-04-29",2.3278,2.4659,2.3278,2.4363,1247200.0],["1997-04-30",2.4264,2.5053,2.4067,2.4461,1460800.0],["1997-05-01",2.4461,2.4659,2.387,2.456,608000.0],["1997-05-02",2.4264,2.525,2.4264,2.5152,832000.0],["1997-05-05",2.4659,2.5842,2.4659,2.5448,1564800.0],["1997-05-06",2.5448,2.5941,2.4363,2.4412,2702400.0],["1997-05-07",2.456,2.5053,2.4363,2.4461,858400.0],["1997-05-08",2.4165,2.4264,2.3574,2.3722,1552000.0],["1997-05-09",2.387,2.5448,2.3771,2.5349,2072000.0],["1997-05-12",2.525,2.5546,2.4954,2.525,641600.0],["1997-05-13",2.5546,2.5941,2.525,2.5645,760000.0],["1997-05-14",2.5842,2.6039,2.5546,2.5941,1033600.0],["1997-05-15",2.5842,2.8407,2.5842,2.7519,6006400.0],["1997-05-16",2.742,2.8999,2.742,2.8209,4642400.0],["1997-05-19",2.8604,2.8703,2.8012,2.8703,2344000.0],["1997-05-20",2.8604,2.9294,2.7914,2.9196,5299200.0],["1997-05-21",2.9196,2.959,2.8407,2.8407,6218400.0],["1997-05-22",2.8209,2.8209,2.742,2.7716,1290400.0],["1997-05-23",2.7716,2.8801,2.7519,2.8604,3172800.0],["1997-05-27",2.89,2.9294,2.8407,2.8703,4301600.0],["1997-05-28",2.8999,2.9393,2.8604,2.9196,3906400.0],["1997-05-29",2.9196,2.9393,2.8604,2.9393,2108800.0],["1997-05-30",2.8801,2.9393,2.8604,2.9097,3806400.0],["1997-06-02",2.9393,3.0182,2.9097,2.9788,6556000.0],["1997-06-03",2.9788,2.9886,2.9097,2.9097,1281600.0],["1997-06-04",2.8703,2.89,2.7815,2.8308,3102400.0],["1997-06-05",2.8407,2.8407,2.7618,2.7815,3280800.0],["1997-06-06",2.7914,2.8801,2.7223,2.8703,2800000.0],["1997-06-09",2.8801,2.9196,2.8012,2.8999,1104000.0],["1997-06-10",2.9196,2.959,2.8604,2.8999,3946400.0],["1997-06-11",2.89,2.9393,2.8801,2.9294,1746400.0],["1997-06-12",2.9196,2.9492,2.9097,2.9196,3169600.0],["1997-06-13",2.9294,2.9788,2.9196,2.9689,1851200.0],["1997-06-16",2.959,3.0873,2.959,3.0281,2288000.0],["1997-06-17",3.0379,3.0478,2.9393,2.9393,1944800.0],["1997-06-18",2.9393,3.0577,2.9393,3.0379,1305600.0],["1997-06-19",3.0379,3.0577,2.9788,3.0379,2421600.0],["1997-06-20",3.0182,3.0379,2.9985,3.0182,722400.0],["1997-06-23",3.0182,3.107,3.0182,3.0379,1880000.0],["1997-06-24",3.0774,3.107,3.0182,3.0281,2917600.0],["1997-06-25",3.0182,3.0675,2.9788,2.9886,1145600.0],["1997-06-26",2.9788,3.107,2.9788,3.107,912800.0],["1997-06-27",3.1366,3.1662,3.1168,3.1267,1177600.0],["1997-06-30",3.1563,3.3832,3.1168,3.3733,4978400.0],["1997-07-01",3.2944,3.324,3.1168,3.1168,3081600.0],["1997-07-02",3.1168,3.1859,3.0971,3.1563,1604800.0],["1997-07-03",3.1958,3.2155,3.1563,3.2155,2225600.0],["1997-07-07",3.1958,3.2155,3.0873,3.1267,3892800.0],["1997-07-08",3.1168,3.181,3.1168,3.1563,1474400.0],["1997-07-09",3.1612,3.1612,3.0478,3.0478,798400.0],["1997-07-10",3.0478,3.0675,2.9393,2.9788,4445600.0],["1997-07-11",2.9788,3.1168,2.9788,3.1168,1808000.0],["1997-07-14",3.0971,3.3338,3.0577,3.2944,3277600.0],["1997-07-15",3.2747,3.3536,3.2253,3.3486,4089600.0],["1997-07-16",3.324,3.5706,3.2747,3.5114,6028800.0],["1997-07-17",3.5114,3.5212,3.3733,3.4719,2119200.0],["1997-07-18",3.4522,3.5903,3.4423,3.5903,2149600.0],["1997-07-21",3.5903,3.6297,3.4423,3.4719,4728800.0],["1997-07-22",3.4818,3.5311,3.4621,3.5212,1198400.0],["1997-07-23",3.5114,3.541,3.5015,3.5114,3872800.0],["1997-07-24",3.5311,3.5311,3.4127,3.4818,1712800.0],["1997-07-25",3.4621,3.4719,3.2944,3.3043,1749600.0],["1997-07-28",3.2944,3.324,3.2155,3.2944,2252800.0],["1997-07-29",3.3141,3.4029,3.2944,3.393,1608000.0],["1997-07-30",3.4029,3.5015,3.393,3.4127,1880800.0],["1997-07-31",3.4325,3.4621,3.393,3.4078,1378400.0],["1997-08-01",3.4029,3.4325,3.2549,3.2549,1165600.0],["1997-08-04",3.2648,3.2747,3.2253,3.2352,596000.0],["1997-08-05",3.2549,3.3141,3.2155,3.2944,1583200.0],["1997-08-06",3.3141,3.3634,3.2944,3.3634,1820800.0],["1997-08-07",3.3338,3.3338,3.1958,3.2155,692000.0],["1997-08-08",3.176,3.2106,2.9985,3.1612,4209600.0],["1997-08-11",3.176,3.2155,3.0577,3.0577,1402400.0],["1997-08-12",3.107,3.1859,3.0774,3.1168,1575200.0],["1997-08-13",3.1859,3.1859,3.1168,3.1366,652000.0],["1997-08-14",3.1366,3.3043,3.1366,3.2845,2038400.0],["1997-08-15",3.2747,3.2747,3.0577,3.0675,2481600.0],["1997-08-18",3.0774,3.1267,3.0478,3.0626,2465600.0],["1997-08-19",3.1464,3.3733,3.1464,3.3733,4933600.0],["1997-08-20",3.3733,3.6495,3.3437,3.5804,6651200.0],["1997-08-21",3.61,3.6495,3.5311,3.5311,3745600.0],["1997-08-22",3.5114,3.5804,3.4522,3.5607,2368000.0],["1997-08-25",3.5212,3.5311,3.3733,3.3832,2772800.0],["1997-08-26",3.4029,3.5114,3.3832,3.4818,3138400.0],["1997-08-27",3.5114,3.5311,3.4621,3.5212,1450400.0],["1997-08-28",3.4818,3.5706,3.4818,3.5065,2212800.0],["1997-08-29",3.5212,3.541,3.5015,3.5311,205600.0],["1997-09-02",3.5508,3.5903,3.5114,3.5607,1330400.0],["1997-09-03",3.5508,3.61,3.5459,3.6002,838400.0],["1997-09-04",3.5607,3.6889,3.5607,3.6791,1107200.0],["1997-09-05",3.6889,3.827,3.5607,3.758,3340000.0],["1997-09-08",3.758,3.7876,3.7382,3.753,1577600.0],["1997-09-09",3.7678,3.8763,3.7481,3.8467,4326400.0],["1997-09-10",3.8073,3.9454,3.8073,3.9256,2168000.0],["1997-09-11",3.9256,3.9256,3.7481,3.8467,3296000.0],["1997-09-12",3.8467,3.8467,3.827,3.8369,1121600.0],["1997-09-15",3.827,3.9454,3.827,3.8665,1924000.0],["1997-09-16",3.8665,3.9158,3.8467,3.8763,987200.0],["1997-09-17",3.9059,3.9256,3.8467,3.8862,1443200.0],["1997-09-18",3.9158,3.9158,3.8665,3.8961,588000.0],["1997-09-19",3.8665,3.8862,3.8369,3.8862,1044800.0],["1997-09-22",3.8369,3.8862,3.3634,3.5114,12076000.0],["1997-09-23",3.5706,3.5903,3.2155,3.2451,10662400.0],["1997-09-24",3.3043,3.3536,3.2648,3.2747,7776000.0],["1997-09-25",3.2549,3.2845,3.0774,3.1958,5938400.0],["1997-09-26",3.1859,3.2648,3.1662,3.2549,4681600.0],["1997-09-29",3.3437,3.4719,3.2944,3.3634,3736800.0],["1997-09-30",3.3832,3.3832,3.3141,3.3733,1700800.0],["1997-10-01",3.3832,3.4423,3.2747,3.3437,3882400.0],["1997-10-02",3.3536,3.4128,3.2944,3.3141,1794400.0],["1997-10-03",3.3314,3.3437,3.2352,3.2747,1494400.0],["1997-10-06",3.2549,3.324,3.2549,3.324,2537600.0],["1997-10-07",3.3043,3.3832,3.2944,3.3043,2408000.0],["1997-10-08",3.2944,3.324,3.2056,3.2747,1765600.0],["1997-10-09",3.2747,3.4522,3.2352,3.3733,4301600.0],["1997-10-10",3.393,3.5311,3.3437,3.4719,2428800.0],["1997-10-13",3.4522,3.5508,3.4275,3.5311,2780800.0],["1997-10-14",3.5508,3.5804,3.4719,3.5262,1253600.0],["1997-10-15",3.4917,3.5903,3.4818,3.5311,1282400.0],["1997-10-16",3.5114,3.5311,3.4423,3.4423,640000.0],["1997-10-17",3.4423,3.4423,3.3832,3.4423,1047200.0],["1997-10-20",3.4423,3.5114,3.393,3.4522,814400.0],["1997-10-21",3.4818,3.4818,3.3141,3.3338,4143200.0],["1997-10-22",3.3043,3.324,3.1662,3.2155,5392800.0],["1997-10-23",3.0971,3.1958,3.0577,3.176,4126400.0],["1997-10-24",3.2155,3.2352,3.1168,3.1267,3506400.0],["1997-10-27",3.1563,3.1563,2.8703,2.8801,2049600.0],["1997-10-28",2.8604,3.176,2.8209,3.1366,2823200.0],["1997-10-29",3.176,3.3536,3.1168,3.3437,4991200.0],["1997-10-30",3.1563,3.3733,3.1366,3.2352,3258400.0],["1997-10-31",3.324,3.324,3.0626,3.1662,2048800.0],["1997-11-03",3.1958,3.4325,3.1366,3.4226,3099200.0],["1997-11-04",3.4325,3.4719,3.3437,3.4423,1268800.0],["1997-11-05",3.4719,3.6297,3.4127,3.6149,3132800.0],["1997-11-06",3.6199,3.6791,3.5607,3.6347,1573600.0],["1997-11-07",3.5903,3.6297,3.4917,3.5706,1630400.0],["1997-11-10",3.5114,3.5706,3.5015,3.5508,1003200.0],["1997-11-11",3.5706,3.6199,3.5311,3.5706,1788000.0],["1997-11-12",3.5262,3.5607,3.3832,3.4029,1160000.0],["1997-11-13",3.393,3.4522,3.2401,3.3338,1320000.0],["1997-11-14",3.2845,3.4522,3.2845,3.4374,4171200.0],["1997-11-17",3.4127,3.5804,3.4127,3.541,2254400.0],["1997-11-18",3.5706,3.6791,3.2204,3.2845,3737600.0],["1997-11-19",3.2944,3.3832,3.2253,3.3585,1640000.0],["1997-11-20",3.4127,3.4226,3.3141,3.3684,1760000.0],["1997-11-21",3.3733,3.3733,3.3043,3.3141,1133600.0],["1997-11-24",3.2845,3.3338,3.2352,3.2549,1272800.0],["1997-11-25",3.2549,3.2944,3.0182,3.107,3391200.0],["1997-11-26",3.0873,3.107,3.0083,3.0379,2340800.0],["1997-11-28",3.0478,3.0478,2.9294,3.0083,1125600.0],["1997-12-01",3.0083,3.0996,2.9985,3.0478,5564800.0],["1997-12-02",3.0675,3.0823,3.0083,3.0083,3916800.0],["1997-12-03",3.0379,3.0379,2.9985,3.0034,3084000.0],["1997-12-04",2.9985,3.0379,2.9985,3.0034,2295200.0],["1997-12-05",2.9886,3.0182,2.9788,2.9985,2137600.0],["1997-12-08",2.9985,3.0182,2.9196,3.0182,2193600.0],["1997-12-09",2.9985,3.0182,2.8308,2.8801,2056000.0],["1997-12-10",2.9196,3.0478,2.8999,3.0083,8472800.0],["1997-12-11",2.9985,3.0083,2.9294,2.959,800000.0],["1997-12-12",2.959,2.9985,2.8999,2.9294,2256000.0],["1997-12-15",2.9788,3.0971,2.9294,3.0083,3804000.0],["1997-12-16",3.1563,3.2944,3.1267,3.2549,5861600.0],["1997-12-17",3.2944,3.3832,3.2747,3.3733,2916800.0],["1997-12-18",3.3733,3.4522,3.1563,3.1958,4935200.0],["1997-12-19",3.176,3.2253,3.0971,3.2204,2100800.0],["1997-12-22",3.2056,3.2944,3.1563,3.1563,1257600.0],["1997-12-23",3.1563,3.1563,3.0083,3.0083,1364000.0],["1997-12-24",3.0577,3.0577,2.8999,2.9196,992000.0],["1997-12-26",2.89,2.9196,2.89,2.9097,429600.0],["1997-12-29",2.9294,3.0675,2.9294,3.0552,3038400.0],["1997-12-30",3.0577,3.1908,3.0577,3.176,2432800.0],["1997-12-31",3.2747,3.3733,3.2549,3.3043,3596800.0],["1998-01-02",3.2944,3.3043,3.176,3.2204,2160000.0],["1998-01-05",3.2204,3.3634,3.2204,3.324,2434400.0],["1998-01-06",3.3536,3.3536,3.2155,3.2944,2328800.0],["1998-01-07",3.3141,3.4818,3.2747,3.4818,2074400.0],["1998-01-08",3.4621,3.5114,3.3338,3.4078,2922400.0],["1998-01-09",3.4029,3.4325,3.1464,3.176,2238400.0],["1998-01-12",3.0774,3.3043,3.0774,3.2648,1404000.0],["1998-01-13",3.2845,3.3832,3.2451,3.3832,1028800.0],["1998-01-14",3.4127,3.4917,3.3536,3.4769,1567200.0],["1998-01-15",3.4522,3.4917,3.2747,3.4522,3064800.0],["1998-01-16",3.4769,3.4818,3.3536,3.3832,2403200.0],["1998-01-20",3.3585,3.4423,3.3585,3.4127,1398400.0],["1998-01-21",3.4127,3.4325,3.3634,3.3832,1324000.0],["1998-01-22",3.4226,3.4226,3.2648,3.2747,604000.0],["1998-01-23",3.3043,3.3634,3.2056,3.3511,1360000.0],["1998-01-26",3.319,3.3289,3.2352,3.2648,1309600.0],["1998-01-27",3.2747,3.2993,3.1958,3.2253,2273600.0],["1998-01-28",3.2352,3.324,3.1563,3.3141,2412000.0],["1998-01-29",3.3338,3.4917,3.2845,3.4325,3270400.0],["1998-01-30",3.4621,3.4621,3.3536,3.3585,1190400.0],["1998-02-02",3.393,3.4325,3.2944,3.3585,1872000.0],["1998-02-03",3.4128,3.4128,3.181,3.2155,3601600.0],["1998-02-04",3.2056,3.4325,3.1958,3.4177,2419200.0],["1998-02-05",3.4226,3.4374,3.2747,3.4226,1816000.0],["1998-02-06",3.5015,3.61,3.4719,3.6002,4305600.0],["1998-02-09",3.5607,3.61,3.5212,3.5706,2588800.0],["1998-02-10",3.5508,3.6002,3.5508,3.5706,909600.0],["1998-02-11",3.5706,3.6692,3.5706,3.6495,1400800.0],["1998-02-12",3.6297,3.6593,3.61,3.6593,1273600.0],["1998-02-13",3.6396,3.6593,3.61,3.6199,704000.0],["1998-02-17",3.7087,3.7678,3.6791,3.721,2371200.0],["1998-02-18",3.758,3.9454,3.7087,3.9404,3091200.0],["1998-02-19",3.9256,4.0144,3.8418,3.8591,1982400.0],["1998-02-20",3.827,3.8862,3.8221,3.827,2095200.0],["1998-02-23",3.827,3.9256,3.8172,3.8862,1021600.0],["1998-02-24",3.8862,3.9059,3.8566,3.8665,482400.0],["1998-02-25",3.8467,3.8566,3.827,3.8566,566400.0],["1998-02-26",3.8369,4.044,3.8369,4.0341,2430400.0],["1998-02-27",3.975,4.1722,3.9355,4.0637,2940800.0],["1998-03-02",4.0933,4.1525,4.0243,4.1426,3902400.0],["1998-03-03",4.1426,4.2906,4.0736,4.1722,3212800.0],["1998-03-04",4.1821,4.192,4.0933,4.118,2467200.0],["1998-03-05",4.0933,4.2413,4.0736,4.1131,4208000.0],["1998-03-06",4.0736,4.1426,4.0736,4.0835,388000.0],["1998-03-09",4.1229,4.2906,4.0637,4.2659,2037600.0],["1998-03-10",4.2807,4.3498,4.2314,4.3498,3940800.0],["1998-03-11",4.3794,4.4484,4.33,4.4188,12668000.0],["1998-03-12",4.5865,4.7542,4.5372,4.7147,9454400.0],["1998-03-13",4.7739,4.8627,4.7542,4.8232,5516000.0],["1998-03-16",4.8429,4.8429,4.7838,4.8134,7278400.0],["1998-03-17",4.8134,4.8134,4.6555,4.7147,8260000.0],["1998-03-18",4.7246,4.7443,4.6555,4.6555,1500800.0],["1998-03-19",4.6555,4.7246,4.5865,4.7147,1316800.0],["1998-03-20",4.7197,4.9219,4.695,4.8824,2224800.0],["1998-03-23",4.8528,5.0045,4.8528,4.9712,1640000.0],["1998-03-24",5.0008,5.0106,4.8923,4.9021,550400.0],["1998-03-25",4.9613,4.9662,4.6753,4.7246,2635200.0],["1998-03-26",4.6901,4.7049,4.5618,4.5865,5423200.0],["1998-03-27",4.5865,4.7147,4.5865,4.7147,1225600.0],["1998-03-30",4.7147,4.7591,4.6161,4.6358,2204000.0],["1998-03-31",4.6358,4.6654,4.547,4.5668,992000.0],["1998-04-01",4.5569,4.7443,4.5372,4.6999,1063200.0],["1998-04-02",4.6851,4.8824,4.6851,4.8725,2244000.0],["1998-04-03",4.8725,4.9317,4.7986,4.8429,1601600.0],["1998-04-06",4.8627,4.8627,4.8134,4.8528,472800.0],["1998-04-07",4.8627,4.912,4.6555,4.7049,1108800.0],["1998-04-08",4.7345,4.764,4.6753,4.7345,598400.0],["1998-04-09",4.7344,4.8232,4.6851,4.7936,1580000.0],["1998-04-13",4.7936,4.8232,4.7049,4.8232,596000.0],["1998-04-14",4.8232,4.8528,4.7936,4.8035,628000.0],["1998-04-15",4.8134,4.8134,4.695,4.7443,1900800.0],["1998-04-16",4.7739,4.7739,4.6161,4.7049,1453600.0],["1998-04-17",4.695,4.7246,4.6457,4.7147,3168800.0],["1998-04-20",4.7098,4.7345,4.626,4.695,2384800.0],["1998-04-21",4.6555,4.8627,4.6555,4.8232,715200.0],["1998-04-22",4.7443,4.8134,4.6309,4.6555,728000.0],["1998-04-23",4.6753,4.6851,4.4879,4.5076,2766400.0],["1998-04-24",4.5273,4.5618,4.3153,4.3794,2018400.0],["1998-04-27",4.3695,4.3794,4.2117,4.2807,1448000.0],["1998-04-28",4.2807,4.3202,4.1032,4.1032,4728000.0],["1998-04-29",4.1525,4.2561,4.1229,4.192,3569600.0],["1998-04-30",4.2216,4.3942,4.2018,4.335,3595200.0],["1998-05-01",4.3596,4.478,4.3103,4.478,1379200.0],["1998-05-04",4.5076,4.6161,4.4583,4.547,2184000.0],["1998-05-05",4.547,4.547,4.3399,4.3794,1344800.0],["1998-05-06",4.4583,4.5076,4.33,4.335,1303200.0],["1998-05-07",4.3892,4.4385,4.2314,4.2363,1180800.0],["1998-05-08",4.2216,4.2906,4.1821,4.261,947200.0],["1998-05-11",4.2807,4.3202,4.2413,4.2807,781600.0],["1998-05-12",4.3005,4.33,4.2807,4.2807,1567200.0],["1998-05-13",4.33,4.33,4.2807,4.2807,1611200.0],["1998-05-14",4.261,4.3399,4.1969,4.2215,1665600.0],["1998-05-15",4.2709,4.3301,4.192,4.3103,1592000.0],["1998-05-18",4.3596,4.3596,4.1821,4.2413,1059200.0],["1998-05-19",4.2413,4.2807,4.044,4.0835,1988800.0],["1998-05-20",4.1032,4.261,4.044,4.2314,2022800.0],["1998-05-21",4.2511,4.4385,4.1821,4.3843,2478400.0],["1998-05-22",4.4188,4.5372,4.3596,4.4977,2344000.0],["1998-05-26",4.5372,4.5372,4.3596,4.3794,866800.0],["1998-05-27",4.3794,4.3794,4.2018,4.2413,1134800.0],["1998-05-28",4.261,4.4583,4.2216,4.3202,638400.0],["1998-05-29",4.3202,4.3794,4.261,4.3596,627600.0],["1998-06-01",4.3794,4.5076,4.3794,4.3991,636800.0],["1998-06-02",4.3991,4.4484,4.3695,4.3695,235200.0],["1998-06-03",4.3695,4.3695,4.33,4.33,252000.0],["1998-06-04",4.3103,4.4188,4.3103,4.3695,184000.0],["1998-06-05",4.33,4.3892,4.3202,4.3892,454000.0],["1998-06-08",4.409,4.6161,4.409,4.6161,664400.0],["1998-06-09",4.626,4.8035,4.626,4.7739,889600.0],["1998-06-10",4.7344,4.8232,4.6851,4.7838,573200.0],["1998-06-11",4.8331,4.8725,4.7344,4.7936,518400.0],["1998-06-12",4.7936,4.7936,4.695,4.7739,562800.0],["1998-06-15",4.7739,4.7838,4.7246,4.7345,316000.0],["1998-06-16",4.7542,4.7542,4.6161,4.6851,666000.0],["1998-06-17",4.695,4.7739,4.6753,4.764,337600.0],["1998-06-18",4.7936,4.8923,4.7838,4.7936,1376400.0],["1998-06-19",4.7739,4.7936,4.7049,4.7049,218800.0],["1998-06-22",4.7246,4.7344,4.5766,4.626,178400.0],["1998-06-23",4.6654,4.7147,4.6457,4.695,482400.0],["1998-06-24",4.7147,4.8923,4.7147,4.8725,536800.0],["1998-06-25",4.8923,4.9909,4.8035,4.8331,557200.0],["1998-06-26",4.8429,4.8923,4.8035,4.8134,418800.0],["1998-06-29",4.8134,4.912,4.7936,4.912,1036400.0],["1998-06-30",4.9021,5.0599,4.9021,5.0205,1612800.0],["1998-07-01",5.0501,5.3263,5.0106,5.2868,709200.0],["1998-07-02",5.2769,5.6813,5.2769,5.6616,3020400.0],["1998-07-06",5.6715,5.6715,5.415,5.5137,764400.0],["1998-07-07",5.5433,5.5827,5.5137,5.5235,681200.0],["1998-07-08",5.5433,5.6123,5.5235,5.6024,343600.0],["1998-07-09",5.6123,5.6123,5.563,5.5728,342800.0],["1998-07-10",5.6024,5.6616,5.6024,5.6518,399600.0],["1998-07-13",5.6419,5.6813,5.6024,5.6222,546800.0],["1998-07-14",5.632,5.7898,5.6222,5.7602,695600.0],["1998-07-15",5.7405,5.7504,5.6419,5.6912,1336800.0],["1998-07-16",5.6813,5.7504,5.6715,5.7504,1041600.0],["1998-07-17",5.7405,5.7997,5.7208,5.7602,284800.0],["1998-07-20",5.7405,5.7898,5.6715,5.6715,986000.0],["1998-07-21",5.6715,5.6813,5.3558,5.3558,304000.0],["1998-07-22",5.3657,5.3854,5.2769,5.3854,485600.0],["1998-07-23",5.3657,5.4841,5.2276,5.2572,253600.0],["1998-07-24",5.2375,5.2671,5.0106,5.129,504800.0],["1998-07-27",5.1093,5.1093,4.8528,4.9021,1074800.0],["1998-07-28",4.8331,5.0501,4.8331,5.0205,1428000.0],["1998-07-29",5.0402,5.0895,5.0205,5.0205,289600.0],["1998-07-30",5.0895,5.1191,5.0599,5.1191,720400.0],["1998-07-31",5.129,5.2572,5.129,5.2178,421600.0],["1998-08-03",5.1586,5.1586,5.0008,5.0205,180000.0],["1998-08-04",5.0599,5.0895,4.7739,4.7739,413200.0],["1998-08-05",4.7739,4.7838,4.5668,4.7838,661200.0],["1998-08-06",4.7443,4.9613,4.7345,4.9514,579600.0],["1998-08-07",4.9514,5.129,4.9317,5.0304,679600.0],["1998-08-10",5.0501,5.0501,4.981,5.0106,510800.0],["1998-08-11",5.0106,5.0501,4.8923,4.8923,233600.0],["1998-08-12",4.9021,4.9317,4.8331,4.912,811600.0],["1998-08-13",4.9021,4.9021,4.7443,4.8134,808000.0],["1998-08-14",4.8824,4.9712,4.7739,4.8331,198000.0],["1998-08-17",4.8923,4.981,4.8232,4.8725,343200.0],["1998-08-18",4.8134,5.0008,4.7345,4.8331,1209200.0],["1998-08-19",4.912,4.9416,4.8331,4.9317,1388400.0],["1998-08-20",4.9317,4.9712,4.8725,4.8923,406000.0],["1998-08-21",4.8528,4.8528,4.764,4.8528,553200.0],["1998-08-24",4.8824,4.9613,4.8824,4.912,222000.0],["1998-08-25",4.9317,4.9712,4.7838,4.8035,346000.0],["1998-08-26",4.764,4.7936,4.6062,4.6161,390800.0],["1998-08-27",4.5766,4.5766,4.3103,4.3794,343600.0],["1998-08-28",4.3596,4.4188,4.2413,4.2807,405200.0],["1998-08-31",4.3005,4.3596,3.9651,4.0243,1002000.0],["1998-09-01",4.0144,4.1131,3.5508,3.5903,7042400.0],["1998-09-02",3.5903,3.6297,3.4325,3.5114,3982800.0],["1998-09-03",3.4719,3.4719,3.3634,3.4127,766000.0],["1998-09-04",3.4522,3.5311,3.3141,3.4029,3787200.0],["1998-09-08",3.6297,3.7876,3.61,3.7777,1165600.0],["1998-09-09",3.758,3.7777,3.6593,3.7284,564000.0],["1998-09-10",3.7087,3.758,3.6396,3.758,492000.0],["1998-09-11",3.7481,3.7876,3.7382,3.7678,383200.0],["1998-09-14",3.8073,3.9848,3.7777,3.9848,387200.0],["1998-09-15",3.9848,4.0046,3.9454,3.9947,379600.0],["1998-09-16",3.975,4.1821,3.975,4.1525,378400.0],["1998-09-17",4.1328,4.1722,4.1229,4.1722,213200.0],["1998-09-18",4.1328,4.2018,4.1328,4.192,184400.0],["1998-09-21",4.1032,4.1032,3.5508,3.827,1108400.0],["1998-09-22",3.8467,3.9059,3.7777,3.827,762400.0],["1998-09-23",3.9059,3.9454,3.7777,3.7777,1234000.0],["1998-09-24",3.7876,3.7974,3.5903,3.5903,1588000.0],["1998-09-25",3.5903,3.5903,3.4423,3.4423,437600.0],["1998-09-28",3.4621,3.4719,3.0281,3.0281,1216000.0],["1998-09-29",3.1366,3.3338,3.1366,3.3141,5236800.0],["1998-09-30",3.2944,3.3832,3.2352,3.3634,830400.0],["1998-10-01",3.2352,3.2549,3.0774,3.107,685200.0],["1998-10-02",3.1958,3.2352,3.0774,3.1366,2619200.0],["1998-10-05",3.1168,3.1168,2.959,2.959,473600.0],["1998-10-06",2.959,3.1464,2.959,3.0478,396400.0],["1998-10-07",3.0774,3.0774,2.8801,2.9985,396000.0],["1998-10-08",2.9196,2.9196,2.7519,2.7716,746400.0],["1998-10-09",2.7914,2.8999,2.7914,2.8801,374000.0],["1998-10-12",2.9393,3.1366,2.9393,3.1168,648400.0],["1998-10-13",3.1366,3.1464,2.9788,3.0083,949200.0],["1998-10-14",2.9689,3.0083,2.9097,2.9393,1058000.0],["1998-10-15",2.9196,3.0675,2.8998,3.0675,1083600.0],["1998-10-16",3.1168,3.4917,3.1168,3.4719,5177600.0],["1998-10-19",3.4522,3.7284,3.4423,3.6297,550800.0],["1998-10-20",3.6297,3.7876,3.6297,3.758,1875600.0],["1998-10-21",3.758,3.8171,3.6889,3.7284,982800.0],["1998-10-22",3.7876,3.8862,3.6889,3.8763,606000.0],["1998-10-23",3.8369,3.8369,3.7382,3.7876,356800.0],["1998-10-26",3.7876,3.827,3.6988,3.7382,307600.0],["1998-10-27",3.758,3.7678,3.7087,3.7678,528400.0],["1998-10-28",3.7678,3.8665,3.7382,3.8665,189200.0],["1998-10-29",3.8665,4.0637,3.8665,4.0341,294800.0],["1998-10-30",4.0736,4.3991,4.0736,4.3005,947600.0],["1998-11-02",4.3005,4.547,4.3005,4.547,676800.0],["1998-11-03",4.4977,4.4977,4.409,4.409,429200.0],["1998-11-04",4.4681,4.4977,4.3005,4.3596,328400.0],["1998-11-05",4.2807,4.3695,4.2807,4.3498,400400.0],["1998-11-06",4.3695,4.4879,4.3498,4.4484,744000.0],["1998-11-09",4.4385,4.5766,4.4385,4.5766,441600.0],["1998-11-10",4.6062,5.0106,4.5964,4.6851,2346000.0],["1998-11-11",4.695,4.7147,4.5964,4.5964,416800.0],["1998-11-12",4.6358,4.6358,4.4188,4.5964,402800.0],["1998-11-13",4.5668,4.5668,4.4385,4.4681,706800.0],["1998-11-16",4.4977,4.6062,4.4977,4.5766,313600.0],["1998-11-17",4.4977,4.6161,4.1426,4.4977,2016400.0],["1998-11-18",4.5076,4.5076,4.3695,4.4188,938400.0],["1998-11-19",4.3991,4.4681,4.3991,4.4583,590000.0],["1998-11-20",4.4583,4.4681,4.3794,4.3991,663600.0],["1998-11-23",4.4385,4.626,4.4385,4.626,507200.0],["1998-11-24",4.626,4.7443,4.626,4.7246,1233600.0],["1998-11-25",4.7246,4.7345,4.6654,4.695,549200.0],["1998-11-27",4.695,4.7345,4.6851,4.7345,270000.0],["1998-11-30",4.7345,4.7345,4.6555,4.6555,451200.0],["1998-12-01",4.6457,4.7345,4.5273,4.7345,978000.0],["1998-12-02",4.7246,4.7246,4.4583,4.6161,585200.0],["1998-12-03",4.5964,4.6753,4.4385,4.4385,191600.0],["1998-12-04",4.478,4.5175,4.4484,4.5175,724000.0],["1998-12-07",4.5372,4.7246,4.5273,4.7147,588800.0],["1998-12-08",4.7246,4.7345,4.6161,4.7147,385200.0],["1998-12-09",4.7246,4.7345,4.6753,4.7147,216000.0],["1998-12-10",4.7147,4.7246,4.6358,4.6358,633200.0],["1998-12-11",4.6555,4.7246,4.6062,4.7246,411600.0],["1998-12-14",4.7345,4.7345,4.5668,4.5964,438000.0],["1998-12-15",4.6555,4.7739,4.6555,4.7345,1191200.0],["1998-12-16",4.764,4.7936,4.7345,4.7345,507200.0],["1998-12-17",4.7542,4.8725,4.7443,4.8429,944400.0],["1998-12-18",4.8429,4.8824,4.8232,4.8627,367600.0],["1998-12-21",4.8923,5.3657,4.8923,5.1882,2262400.0],["1998-12-22",5.2276,5.2473,5.1783,5.2079,543600.0],["1998-12-23",5.2079,5.4446,5.198,5.415,896800.0],["1998-12-24",5.5137,5.563,5.4742,5.563,957600.0],["1998-12-28",5.563,5.8786,5.563,5.8786,1214000.0],["1998-12-29",5.8786,6.0364,5.8786,6.0364,1825200.0],["1998-12-30",6.1153,6.1745,6.0167,6.0956,918400.0],["1998-12-31",6.0759,6.431,6.066,6.3619,827600.0],["1999-01-04",6.2337,6.2929,5.9575,5.9871,2210000.0],["1999-01-05",5.9477,5.9871,5.8194,5.8786,1107600.0],["1999-01-06",5.8983,6.0167,5.8293,5.8293,1922400.0],["1999-01-07",5.7898,5.7997,5.7208,5.7307,1238400.0],["1999-01-08",5.7307,5.78,5.7208,5.7208,773600.0],["1999-01-11",5.7504,5.7504,5.6222,5.6518,978000.0],["1999-01-12",5.6419,5.6419,5.2868,5.3164,918400.0],["1999-01-13",5.2079,5.2079,5.0205,5.0402,2364000.0],["1999-01-14",5.0599,5.2671,5.0008,5.0501,1241600.0],["1999-01-15",5.0501,5.129,5.0205,5.129,1440800.0],["1999-01-19",5.129,5.1684,5.0599,5.1684,1710000.0],["1999-01-20",5.2868,5.4348,5.2868,5.3854,1108000.0],["1999-01-21",5.3558,5.4841,5.3558,5.4348,487600.0],["1999-01-22",5.4446,5.5137,5.4249,5.5038,502800.0],["1999-01-25",5.5235,5.5235,5.4643,5.5235,599200.0],["1999-01-26",5.6222,5.7109,5.6222,5.6813,931200.0],["1999-01-27",5.6813,5.6813,5.563,5.5728,486400.0],["1999-01-28",5.6222,5.6517,5.563,5.5926,854000.0],["1999-01-29",5.6024,5.6024,5.4643,5.4742,244800.0],["1999-02-01",5.4545,5.5235,5.415,5.4348,379200.0],["1999-02-02",5.4545,5.4545,5.3361,5.3854,427600.0],["1999-02-03",5.3854,5.3854,5.3164,5.3558,326800.0],["1999-02-04",5.3361,5.3854,5.2967,5.2967,246000.0],["1999-02-05",5.3065,5.3065,4.9909,5.0402,495600.0],["1999-02-08",5.0797,5.1093,4.7936,4.9712,736800.0],["1999-02-09",4.9909,5.0106,4.7739,4.8134,1359200.0],["1999-02-10",4.8134,4.9416,4.8035,4.9416,766400.0],["1999-02-11",4.9712,5.2769,4.9712,5.1882,570000.0],["1999-02-12",5.198,5.3065,5.198,5.2769,784800.0],["1999-02-16",5.3164,5.4249,5.2868,5.2967,888400.0],["1999-02-17",5.2671,5.3756,5.2375,5.3065,604800.0],["1999-02-18",5.3164,5.3164,5.1389,5.198,744400.0],["1999-02-19",5.2671,5.3953,5.2671,5.346,658000.0],["1999-02-22",5.3558,5.5038,5.3361,5.4545,224800.0],["1999-02-23",5.4643,5.5827,5.4643,5.5432,1102000.0],["1999-02-24",5.5531,5.5827,5.4939,5.5531,2158800.0],["1999-02-25",5.5728,5.5827,5.4545,5.4841,369200.0],["1999-02-26",5.5433,5.5433,5.3953,5.3953,336800.0],["1999-03-01",5.4249,5.4249,5.3263,5.346,248400.0],["1999-03-02",5.3558,5.632,5.3558,5.5728,630800.0],["1999-03-03",5.6813,5.7997,5.6813,5.7997,843600.0],["1999-03-04",5.8786,5.9575,5.7208,5.8392,1187200.0],["1999-03-05",5.9181,5.9575,5.8885,5.8983,532000.0],["1999-03-08",6.0167,6.0956,5.9477,6.0759,486000.0],["1999-03-09",6.0759,6.0759,5.8885,5.9082,405200.0],["1999-03-10",5.9279,5.9772,5.849,5.849,641200.0],["1999-03-11",5.849,5.9082,5.849,5.8786,376000.0],["1999-03-12",5.8786,5.8983,5.7208,5.7504,322000.0],["1999-03-15",5.7504,5.8392,5.7208,5.7701,588800.0],["1999-03-16",5.7208,5.7602,5.6419,5.6813,1052000.0],["1999-03-17",4.2511,4.695,4.2216,4.5766,18969200.0],["1999-03-18",4.5766,4.5865,4.4287,4.4681,3640800.0],["1999-03-19",4.4681,4.478,4.2906,4.2906,2284800.0],["1999-03-22",4.3301,4.3596,4.1131,4.1525,1726400.0],["1999-03-23",4.1722,4.1722,4.044,4.044,1287600.0],["1999-03-24",4.1032,4.2709,4.0835,4.2215,1477600.0],["1999-03-25",4.2807,4.5569,4.2215,4.4681,1920400.0],["1999-03-26",4.4484,4.5766,4.4385,4.4977,1249200.0],["1999-03-29",4.4977,4.5668,4.4977,4.5569,656400.0],["1999-03-30",4.5766,4.7049,4.4188,4.4484,1461200.0],["1999-03-31",4.4879,4.6161,4.4583,4.4583,859200.0],["1999-04-01",4.4977,4.5372,4.3596,4.409,331200.0],["1999-04-05",4.3892,4.5372,4.3399,4.5076,1033200.0],["1999-04-06",4.5372,4.7542,4.5372,4.7345,2520800.0],["1999-04-07",4.7739,5.129,4.7542,5.0501,3073600.0],["1999-04-08",5.0304,5.0402,4.7345,4.9514,1061200.0],["1999-04-09",4.9514,5.129,4.9514,5.0698,982000.0],["1999-04-12",5.0402,5.198,5.0106,5.0599,454800.0],["1999-04-13",5.0698,5.2079,5.0501,5.0501,897200.0],["1999-04-14",5.0304,5.1684,5.0106,5.0797,356800.0],["1999-04-15",5.0895,5.0994,4.9219,4.9219,309200.0],["1999-04-16",4.9219,4.9909,4.8627,4.981,334400.0],["1999-04-19",4.9909,5.0008,4.7542,4.7542,531600.0],["1999-04-20",4.7443,4.764,4.6753,4.695,1029600.0],["1999-04-21",4.7246,4.7345,4.695,4.695,711200.0],["1999-04-22",4.7049,4.8528,4.695,4.7147,680000.0],["1999-04-23",4.7147,4.7246,4.6851,4.7049,516800.0],["1999-04-26",4.695,4.7345,4.6555,4.6654,559200.0],["1999-04-27",4.695,5.0106,4.6753,4.9909,2093600.0],["1999-04-28",4.9909,5.1191,4.912,4.912,645200.0],["1999-04-29",4.912,4.9712,4.6555,4.695,965200.0],["1999-04-30",4.6654,4.7345,4.4977,4.5766,426400.0],["1999-05-03",4.6161,4.6753,4.4188,4.478,854400.0],["1999-05-04",4.5175,4.6161,4.4583,4.4977,1114400.0],["1999-05-05",4.478,4.4977,4.3892,4.3892,612800.0],["1999-05-06",4.3892,4.3892,3.9848,4.1032,2537600.0],["1999-05-07",4.1624,4.2511,4.0736,4.2511,3708000.0],["1999-05-10",4.2709,4.2906,4.2216,4.261,1131600.0],["1999-05-11",4.2807,4.3005,4.2117,4.261,1168000.0],["1999-05-12",4.261,4.261,4.2018,4.2117,559200.0],["1999-05-13",4.2117,4.2215,4.1624,4.2215,1487600.0],["1999-05-14",4.1821,4.2216,4.1131,4.192,1113200.0],["1999-05-17",4.1722,4.1821,4.0835,4.1624,752400.0],["1999-05-18",4.1624,4.4977,4.1426,4.4484,2142400.0],["1999-05-19",4.4188,4.5865,4.4188,4.5865,793600.0],["1999-05-20",4.5865,4.9219,4.5865,4.9219,1318800.0],["1999-05-21",4.9712,5.0501,4.9613,5.0304,1009600.0],["1999-05-24",5.0698,5.2769,4.8627,4.8824,1238400.0],["1999-05-25",4.8923,4.912,4.7542,4.8134,480000.0],["1999-05-26",4.8134,4.8627,4.7838,4.8627,208800.0],["1999-05-27",4.8429,4.8429,4.695,4.7049,200000.0],["1999-05-28",4.7147,4.7443,4.695,4.7049,1155200.0],["1999-06-01",4.7049,4.7049,4.4583,4.547,621600.0],["1999-06-02",4.5668,4.6358,4.4977,4.5964,514400.0],["1999-06-03",4.6457,4.7345,4.6161,4.6358,651600.0],["1999-06-04",4.4977,4.7049,4.4977,4.695,811200.0],["1999-06-07",4.6851,4.6851,4.5766,4.5766,770800.0],["1999-06-08",4.6161,4.7345,4.5964,4.7147,1386400.0],["1999-06-09",4.6161,4.7739,4.6161,4.764,2343600.0],["1999-06-10",4.7345,4.7838,4.695,4.7739,1367600.0],["1999-06-11",5.0698,5.0698,4.8725,4.8824,1807200.0],["1999-06-14",4.8923,5.0797,4.8923,4.9317,1461200.0],["1999-06-15",4.9317,4.9514,4.7936,4.8035,745200.0],["1999-06-16",4.8331,4.8725,4.5766,4.5964,1481200.0],["1999-06-17",4.5964,4.7936,4.5372,4.547,2140000.0],["1999-06-18",4.8923,4.8923,4.764,4.7739,1051600.0],["1999-06-21",4.8134,4.8923,4.6358,4.7936,894400.0],["1999-06-22",4.8035,4.8232,4.695,4.695,651600.0],["1999-06-23",4.6753,4.7147,4.6161,4.6753,863200.0],["1999-06-24",4.6457,4.6654,4.5175,4.5766,479600.0],["1999-06-25",5.0501,5.3953,5.0205,5.3657,4514400.0],["1999-06-28",5.3854,5.78,5.2178,5.6518,2086800.0],["1999-06-29",5.6419,5.6419,5.346,5.3558,1552800.0],["1999-06-30",5.3558,5.5137,5.3558,5.4939,931200.0],["1999-07-01",5.346,5.3558,5.1487,5.2079,2314800.0],["1999-07-02",5.2473,5.2473,5.0501,5.129,436400.0],["1999-07-06",5.1093,5.2769,5.0797,5.2276,763200.0],["1999-07-07",5.2473,5.2473,5.0895,5.0994,755600.0],["1999-07-08",5.0698,5.2473,5.0501,5.2375,1474800.0],["1999-07-09",5.2769,5.2967,5.2276,5.2473,1065600.0],["1999-07-12",5.2473,5.415,5.2473,5.415,828000.0],["1999-07-13",5.4545,5.5827,5.3854,5.5432,1581600.0],["1999-07-14",5.6813,5.78,5.6222,5.7307,3814000.0],["1999-07-15",5.7602,5.8096,5.6419,5.6715,808000.0],["1999-07-16",5.6616,5.7898,5.632,5.78,470800.0],["1999-07-19",5.7602,5.8392,5.7602,5.8194,602400.0],["1999-07-20",5.7997,5.7997,5.7208,5.7307,742800.0],["1999-07-21",5.6912,5.8293,5.6912,5.8293,589600.0],["1999-07-22",5.8096,5.8194,5.6715,5.6813,348400.0],["1999-07-23",5.6518,5.7011,5.563,5.7011,444800.0],["1999-07-26",5.7011,5.7011,5.6616,5.6912,1219200.0],["1999-07-27",5.6912,5.8194,5.6813,5.7997,502800.0],["1999-07-28",5.8293,6.1252,5.8293,6.0561,1404000.0],["1999-07-29",6.0562,6.0562,5.9477,5.9674,462400.0],["1999-07-30",5.9871,5.997,5.8392,5.9082,963200.0],["1999-08-02",5.9279,5.9871,5.8786,5.9575,444800.0],["1999-08-03",5.9575,5.9575,5.7602,5.8293,862800.0],["1999-08-04",5.8293,5.8392,5.7405,5.7701,2024000.0],["1999-08-05",5.7701,5.7701,5.563,5.6123,725600.0],["1999-08-06",5.6222,5.6616,5.5926,5.632,1092000.0],["1999-08-09",5.6715,5.7011,5.4841,5.4939,1215200.0],["1999-08-10",5.5038,5.5038,5.3263,5.415,1622400.0],["1999-08-11",5.3953,5.5728,5.3953,5.5235,779200.0],["1999-08-12",5.6024,5.6813,5.6024,5.6222,528000.0],["1999-08-13",5.6222,5.6912,5.6222,5.6813,639600.0],["1999-08-16",5.6616,5.6715,5.6123,5.6518,156800.0],["1999-08-17",5.7602,6.2534,5.7011,6.2534,2717200.0],["1999-08-18",6.2337,6.4606,6.1745,6.3126,2126800.0],["1999-08-19",6.2337,6.3816,6.1548,6.3619,813200.0],["1999-08-20",6.3521,6.3619,6.214,6.3027,353200.0],["1999-08-23",6.3027,6.9044,6.3027,6.8551,1879600.0],["1999-08-24",6.8156,6.8156,6.6775,6.7071,1328400.0],["1999-08-25",6.6677,6.6776,6.4704,6.6282,1719200.0],["1999-08-26",6.6282,6.6282,6.2534,6.2633,1102800.0],["1999-08-27",6.3027,6.3915,6.1942,6.3915,798000.0],["1999-08-30",6.3915,6.431,6.2731,6.2731,212000.0],["1999-08-31",6.2731,6.2929,6.0463,6.1548,886000.0],["1999-09-01",6.1351,6.3027,6.1351,6.2929,336400.0],["1999-09-02",6.2731,6.283,6.0759,6.1548,312400.0],["1999-09-03",6.1942,6.2534,6.1844,6.214,189200.0],["1999-09-07",6.2238,6.4112,6.2041,6.4014,506400.0],["1999-09-08",6.3915,6.4901,6.3323,6.4014,478000.0],["1999-09-09",6.3915,6.5296,6.3619,6.5296,172400.0],["1999-09-10",6.5493,6.6874,6.5099,6.6282,1233200.0],["1999-09-13",6.6184,6.6184,6.5493,6.5592,372800.0],["1999-09-14",6.5197,6.5691,6.4014,6.4408,308000.0],["1999-09-15",6.4606,6.4901,6.4112,6.4112,234400.0],["1999-09-16",6.3816,6.3816,6.2041,6.2633,516400.0],["1999-09-17",6.2534,6.3225,6.2041,6.283,467600.0],["1999-09-20",6.283,6.3521,6.2534,6.2731,156000.0],["1999-09-21",6.2337,6.3915,6.214,6.3915,523200.0],["1999-09-22",6.4507,6.6282,6.4408,6.4901,1315200.0],["1999-09-23",6.5296,6.7466,6.5099,6.7466,1386000.0],["1999-09-24",6.7466,6.8255,6.6775,6.717,893600.0],["1999-09-27",7.1017,7.3384,7.0819,7.1017,7570400.0],["1999-09-28",7.1017,7.1017,6.8748,6.934,3196000.0],["1999-09-29",6.9241,7.0918,6.865,7.0622,1539200.0],["1999-09-30",7.0918,7.6935,7.0622,7.6639,2995600.0],["1999-10-01",7.5357,7.9203,7.4568,7.8612,1799600.0],["1999-10-04",7.8217,8.0782,7.8217,8.0387,792800.0],["1999-10-05",8.0486,8.4234,7.9795,7.9992,1518800.0],["1999-10-06",7.7724,7.9697,7.7033,7.871,2513600.0],["1999-10-07",7.9697,7.9894,7.6047,7.6146,1559600.0],["1999-10-08",7.5948,7.7132,7.5455,7.6935,2121600.0],["1999-10-11",7.6738,7.7329,7.585,7.5948,1279600.0],["1999-10-12",7.5948,7.5948,7.2792,7.3779,1775600.0],["1999-10-13",7.3581,7.5653,7.3285,7.5159,1198000.0],["1999-10-14",7.5357,7.7823,7.4568,7.7823,1246000.0],["1999-10-15",7.654,7.654,7.3779,7.4469,2721200.0],["1999-10-18",7.4568,7.6047,7.3877,7.4568,987600.0],["1999-10-19",7.5061,7.8513,7.4962,7.5258,992400.0],["1999-10-20",7.5258,7.6639,7.437,7.6639,501600.0],["1999-10-21",7.6442,7.6442,7.4666,7.585,365600.0],["1999-10-22",7.6244,8.2656,7.6244,8.0683,1557600.0],["1999-10-25",8.1077,8.1275,7.9006,8.0584,701200.0],["1999-10-26",8.0486,8.0584,7.7724,7.8513,1239600.0],["1999-10-27",7.8513,7.9203,7.7329,7.8612,983200.0],["1999-10-28",7.8612,8.2064,7.8513,8.1965,2721200.0],["1999-10-29",8.2853,8.6798,8.2853,8.4826,1565600.0],["1999-11-01",8.4628,8.4826,8.3839,8.453,1171600.0],["1999-11-02",8.4431,8.5713,8.4234,8.5417,612000.0],["1999-11-03",8.5615,8.7785,8.5615,8.6897,733600.0],["1999-11-04",8.7686,8.956,8.7686,8.8278,584400.0],["1999-11-05",8.808,9.1335,8.808,9.0744,1670800.0],["1999-11-08",9.104,9.104,8.7686,8.9165,826800.0],["1999-11-09",9.0349,9.0546,8.9067,8.9067,332800.0],["1999-11-10",8.9165,9.173,8.887,9.0546,562000.0],["1999-11-11",9.0546,9.2815,8.6009,9.2125,1297600.0],["1999-11-12",9.1927,9.39,8.8376,8.8771,3890800.0],["1999-11-15",8.9165,8.9363,8.4135,8.4234,2549200.0],["1999-11-16",8.956,8.9856,8.3445,8.6502,3738800.0],["1999-11-17",8.6502,8.9363,8.6502,8.7193,1076400.0],["1999-11-18",8.7587,8.8672,8.6996,8.7193,717600.0],["1999-11-19",8.7785,8.808,8.6996,8.7489,1277600.0],["1999-11-22",8.5121,8.6897,8.2754,8.6305,1124000.0],["1999-11-23",8.6108,8.6305,8.088,8.3741,2063200.0],["1999-11-24",8.4135,8.6798,8.3642,8.6502,1198000.0],["1999-11-26",8.67,8.6798,8.6502,8.6798,205600.0],["1999-11-29",8.7587,8.9461,8.6009,8.6009,1943600.0],["1999-11-30",8.6798,8.8278,8.4826,8.6009,746800.0],["1999-12-01",8.6305,8.7291,8.522,8.6009,560400.0],["1999-12-02",8.6798,8.9165,8.6798,8.808,1059600.0],["1999-12-03",8.8475,9.2125,8.7982,8.8376,1139600.0],["1999-12-06",8.8376,9.1237,8.7982,8.9461,827200.0],["1999-12-07",9.1335,9.3407,9.1138,9.3407,856800.0],["1999-12-08",9.3407,9.3407,9.1237,9.2519,700800.0],["1999-12-09",9.2914,9.5182,9.025,9.025,699600.0],["1999-12-10",9.0645,9.0941,8.9165,9.0053,881200.0],["1999-12-13",8.9856,9.0349,8.9659,8.9856,772000.0],["1999-12-14",8.9856,9.0349,8.7883,8.9955,741600.0],["1999-12-15",8.9165,8.9165,8.5812,8.7982,706000.0],["1999-12-16",8.9165,9.0152,8.6108,8.6798,981600.0],["1999-12-17",8.67,9.0152,8.67,8.6798,707200.0],["1999-12-20",8.7193,8.7193,8.0683,8.0782,1582000.0],["1999-12-21",7.7329,7.7724,6.8058,7.437,9511200.0],["1999-12-22",7.4272,7.5061,6.648,6.9241,4328000.0],["1999-12-23",6.9439,7.0721,6.7071,6.9636,2286400.0],["1999-12-27",6.9439,6.9833,6.5888,6.7071,1666400.0],["1999-12-28",6.7466,6.8255,6.6184,6.6282,570800.0],["1999-12-29",6.6085,6.8156,6.5888,6.7565,1058000.0],["1999-12-30",6.7959,7.0129,6.7959,6.8748,862400.0],["1999-12-31",6.8748,7.3384,6.8748,7.2595,918800.0],["2000-01-03",7.2595,7.2595,6.6282,6.8847,1150000.0],["2000-01-04",6.865,6.865,6.5888,6.6677,819200.0],["2000-01-05",6.648,6.7071,6.4901,6.7071,1192000.0],["2000-01-06",5.5235,5.5827,5.2079,5.3657,16286000.0],["2000-01-07",5.4052,5.5137,5.1093,5.2769,8594000.0],["2000-01-10",5.3657,5.4545,5.2473,5.4545,3294000.0],["2000-01-11",5.4446,5.5334,5.4249,5.4841,2456000.0],["2000-01-12",5.4446,5.4841,5.2868,5.3263,2912000.0],["2000-01-13",5.4446,5.5235,5.2671,5.3854,1522400.0],["2000-01-14",5.4052,5.5038,5.3657,5.4052,1647600.0],["2000-01-18",5.4841,5.8392,5.4249,5.6123,2048800.0],["2000-01-19",5.7208,5.9181,5.6715,5.9082,3440000.0],["2000-01-20",5.8983,5.9082,5.6912,5.7701,2512800.0],["2000-01-21",5.78,5.7997,5.6616,5.6715,1072400.0],["2000-01-24",5.7109,5.78,5.632,5.632,1320400.0],["2000-01-25",5.6123,5.6222,5.3263,5.4348,1085200.0],["2000-01-26",5.4545,5.4643,5.1487,5.2178,1014400.0],["2000-01-27",5.1882,5.2079,4.8528,4.912,2920800.0],["2000-01-28",4.9416,5.0599,4.8331,4.9712,1341200.0],["2000-01-31",4.9712,5.0501,4.8331,5.0008,1486800.0],["2000-02-01",5.0304,5.1389,5.0106,5.1093,1652800.0],["2000-02-02",5.1882,5.3263,5.1389,5.2375,2069600.0],["2000-02-03",5.2375,5.2868,5.0501,5.0994,1290400.0],["2000-02-04",5.1191,5.2473,5.0501,5.1586,1772400.0],["2000-02-07",5.1783,5.198,5.0501,5.0797,576000.0],["2000-02-08",5.2079,5.2276,5.129,5.2079,943600.0],["2000-02-09",5.2473,5.2868,5.129,5.1684,540400.0],["2000-02-10",5.1487,5.1487,4.9416,5.0698,890400.0],["2000-02-11",5.0698,5.0698,4.7542,4.7739,766000.0],["2000-02-14",4.8331,4.8725,4.626,4.695,1405600.0],["2000-02-15",4.7345,4.7345,4.5865,4.5964,686800.0],["2000-02-16",4.5766,4.5865,3.9059,4.0835,5622800.0],["2000-02-17",4.2216,4.7345,4.1426,4.7345,6516400.0],["2000-02-18",4.7344,4.7443,4.4188,4.4287,2543600.0],["2000-02-22",4.4583,4.4681,4.3399,4.4583,1730800.0],["2000-02-23",4.478,4.6555,4.478,4.6062,1738800.0],["2000-02-24",4.5964,4.5964,4.261,4.3596,1156800.0],["2000-02-25",4.2709,4.3991,4.2709,4.2906,678000.0],["2000-02-28",4.33,4.4583,4.2709,4.4583,581200.0],["2000-02-29",4.5766,5.0106,4.5569,4.8824,1038400.0],["2000-03-01",4.8923,5.129,4.7739,5.129,1626000.0],["2000-03-02",5.1684,5.2671,4.9613,4.9613,1093600.0],["2000-03-03",4.981,4.9909,4.8528,4.8725,954400.0],["2000-03-06",2.7223,3.1168,2.7026,3.0774,41764400.0],["2000-03-07",3.1168,3.1168,2.9196,3.107,11067200.0],["2000-03-08",3.4325,3.7876,3.0971,3.7876,9484400.0],["2000-03-09",3.6889,3.7087,3.5114,3.6297,6433200.0],["2000-03-10",3.6791,3.6988,3.4522,3.5706,3906400.0],["2000-03-13",3.5508,3.6593,3.4719,3.5015,2232400.0],["2000-03-14",3.5508,3.5508,3.393,3.4325,2130000.0],["2000-03-15",3.4325,3.9454,3.3733,3.6495,4595600.0],["2000-03-16",3.8665,4.3202,3.6692,4.3202,4734000.0],["2000-03-17",4.261,4.3399,4.1131,4.2906,2461200.0],["2000-03-20",4.1032,4.261,4.0736,4.261,979200.0],["2000-03-21",4.2216,4.4583,4.1426,4.3498,1046800.0],["2000-03-22",4.4188,4.4188,4.2314,4.2314,733600.0],["2000-03-23",4.261,4.261,4.1624,4.1821,983200.0],["2000-03-24",4.1426,4.1525,4.0046,4.1032,1657200.0],["2000-03-27",4.0933,4.0933,3.9552,4.0539,1158800.0],["2000-03-28",4.044,4.1624,4.0243,4.0835,1216000.0],["2000-03-29",4.1032,4.1525,4.0637,4.1032,1124000.0],["2000-03-30",4.1032,4.3399,4.044,4.2906,2011600.0],["2000-03-31",4.2906,4.8923,4.2906,4.8923,3031600.0],["2000-04-03",4.8923,4.9613,4.8035,4.9021,1600400.0],["2000-04-04",4.695,4.8923,4.5766,4.8134,3092400.0],["2000-04-05",4.7936,4.8035,4.7147,4.7443,1151600.0],["2000-04-06",4.7246,4.8232,4.7147,4.7542,4412000.0],["2000-04-07",4.764,5.2079,4.764,5.2079,1299200.0],["2000-04-10",5.1684,5.1684,4.9712,4.9909,1128000.0],["2000-04-11",4.8134,4.8429,4.764,4.8429,1733200.0],["2000-04-12",4.8923,5.0205,4.8528,4.9712,1506400.0],["2000-04-13",4.9712,5.2178,4.9514,5.2178,1652400.0],["2000-04-14",5.0501,5.0501,4.6753,4.6851,1761200.0],["2000-04-17",4.6555,4.6654,4.4583,4.5372,2020800.0],["2000-04-18",4.5964,4.7542,4.5766,4.7542,711600.0],["2000-04-19",4.6753,4.8035,4.6358,4.6457,782400.0],["2000-04-20",4.5766,4.8429,4.5766,4.8331,791600.0],["2000-04-24",4.8134,4.8134,4.7246,4.7345,1767600.0],["2000-04-25",4.7345,4.9416,4.7345,4.8725,818000.0],["2000-04-26",4.8331,5.5235,4.8331,5.2868,1366800.0],["2000-04-27",5.0501,5.4052,5.0008,5.3065,1250000.0],["2000-04-28",5.2671,5.5433,5.2671,5.4643,1438800.0],["2000-05-01",5.4249,5.4348,5.3263,5.3756,745200.0],["2000-05-02",5.3361,5.3657,5.2079,5.2079,659600.0],["2000-05-03",5.129,5.129,4.7739,4.8528,2031200.0],["2000-05-04",4.8923,5.0304,4.7542,4.8232,1439600.0],["2000-05-05",4.8232,5.0106,4.8232,4.912,1230000.0],["2000-05-08",4.8134,5.0895,4.7246,5.0797,1638000.0],["2000-05-09",5.0501,5.0501,4.8528,4.9613,784400.0],["2000-05-10",4.8923,4.8923,4.7936,4.8824,904000.0],["2000-05-11",4.8627,5.2079,4.7936,5.2079,1260000.0],["2000-05-12",5.2868,5.3854,5.2671,5.346,530000.0],["2000-05-15",5.4446,5.6813,5.4446,5.6813,1858400.0],["2000-05-16",5.78,5.9477,5.7701,5.8687,2687600.0],["2000-05-17",5.8983,5.997,5.7602,5.78,1248000.0],["2000-05-18",5.6419,5.6813,5.4939,5.5827,2266400.0],["2000-05-19",5.5827,5.5827,5.3756,5.3756,1117200.0],["2000-05-22",5.415,5.4939,5.2276,5.346,1070000.0],["2000-05-23",5.3558,5.5038,5.3361,5.415,346800.0],["2000-05-24",5.4348,5.4446,5.0304,5.2572,1573200.0],["2000-05-25",5.2572,5.4841,5.2572,5.4841,1378800.0],["2000-05-26",5.3854,5.415,5.0008,5.0304,1067600.0],["2000-05-30",5.0501,5.1783,5.0501,5.1586,876000.0],["2000-05-31",5.2079,5.2079,5.0304,5.0599,1282800.0],["2000-06-01",5.0501,5.0994,4.8134,4.8232,955600.0],["2000-06-02",4.912,5.0304,4.9021,4.9317,2534400.0],["2000-06-05",4.9317,4.9317,4.5865,4.6062,1254800.0],["2000-06-06",4.6062,4.6062,4.1624,4.2117,1925200.0],["2000-06-07",4.2117,4.3399,4.0637,4.33,1656800.0],["2000-06-08",4.261,4.5569,4.261,4.4681,1168400.0],["2000-06-09",4.5372,4.5372,4.3794,4.3794,388000.0],["2000-06-12",4.3399,4.3596,4.0341,4.1032,1030000.0],["2000-06-13",4.1032,4.2413,3.9947,4.2018,1006800.0],["2000-06-14",4.2807,4.4188,4.2117,4.4188,712800.0],["2000-06-15",4.2807,4.4484,4.2709,4.4385,639200.0],["2000-06-16",4.6161,4.6161,4.3794,4.3892,1038800.0],["2000-06-19",4.3794,4.3794,4.1229,4.1624,672000.0],["2000-06-20",4.1426,4.1821,4.1328,4.1722,844000.0],["2000-06-21",4.2018,4.2216,4.0736,4.1624,432400.0],["2000-06-22",4.1229,4.1328,3.9552,4.1032,1219600.0],["2000-06-23",4.0243,4.3005,3.9651,4.2018,1304800.0],["2000-06-26",4.1821,4.192,4.0835,4.1821,493200.0],["2000-06-27",4.2216,4.8528,4.192,4.6851,2145600.0],["2000-06-28",4.6851,4.8232,4.6851,4.8134,2164400.0],["2000-06-29",4.8134,5.0895,4.7443,5.0402,1722400.0],["2000-06-30",5.0106,5.1586,5.0106,5.1191,1722800.0],["2000-07-03",5.1389,5.1586,5.1191,5.129,355200.0],["2000-07-05",5.129,5.198,5.0501,5.1191,1336400.0],["2000-07-06",5.2079,5.563,5.1882,5.5531,1934400.0],["2000-07-07",5.5235,5.6024,5.4446,5.5827,654800.0],["2000-07-10",5.5926,6.2337,5.5926,6.1548,2408000.0],["2000-07-11",6.1548,6.2929,6.0068,6.0364,1457200.0],["2000-07-12",6.0068,6.0956,5.7898,5.9082,1638000.0],["2000-07-13",5.8885,5.8983,5.7504,5.78,896400.0],["2000-07-14",5.78,5.7898,5.7504,5.7602,800800.0],["2000-07-17",5.7602,5.8392,5.7405,5.8096,358800.0],["2000-07-18",5.6813,5.7898,5.6222,5.7602,433600.0],["2000-07-19",5.7898,5.7997,5.632,5.7011,476400.0],["2000-07-20",5.7011,5.7602,5.6912,5.7208,393600.0],["2000-07-21",5.7405,5.9181,5.7405,5.8786,1144400.0],["2000-07-24",5.8786,5.9082,5.6616,5.6715,1290800.0],["2000-07-25",5.7109,5.8293,5.6616,5.8194,798000.0],["2000-07-26",5.8392,6.1252,5.8392,6.1252,1092400.0],["2000-07-27",6.1942,6.5099,6.1942,6.3816,1844800.0],["2000-07-28",6.3915,6.3915,6.066,6.0857,788400.0],["2000-07-31",6.1351,6.2337,6.0759,6.1153,1111600.0],["2000-08-01",6.1449,6.2929,6.1252,6.2436,838000.0],["2000-08-02",6.2534,6.3816,6.2238,6.3816,868800.0],["2000-08-03",6.3718,6.6381,6.3718,6.5493,2022400.0],["2000-08-04",6.5888,7.0425,6.5888,6.786,1735600.0],["2000-08-07",6.7663,6.8354,6.6085,6.6973,564400.0],["2000-08-08",6.6775,6.8058,6.6775,6.7762,880800.0],["2000-08-09",6.5099,6.5888,6.3915,6.4112,1637600.0],["2000-08-10",6.3126,6.3126,6.1844,6.214,947600.0],["2000-08-11",6.1844,6.3027,6.1449,6.3027,1244000.0],["2000-08-14",6.3027,6.3521,6.2633,6.3225,1540400.0],["2000-08-15",6.2731,6.3718,6.2534,6.2929,3447200.0],["2000-08-16",5.9674,5.9674,5.632,5.7307,4822400.0],["2000-08-17",5.6813,6.1252,5.6517,6.0561,2013600.0],["2000-08-18",6.066,6.1548,6.0167,6.0463,322400.0],["2000-08-21",6.0167,6.0167,5.8786,5.8983,1231600.0],["2000-08-22",5.8885,5.997,5.8687,5.9871,307600.0],["2000-08-23",5.9181,5.9674,5.8589,5.9181,475200.0],["2000-08-24",5.9181,5.997,5.8983,5.9871,311600.0],["2000-08-25",5.997,6.0857,5.997,6.066,437200.0],["2000-08-28",6.0562,6.0562,5.997,6.0266,430400.0],["2000-08-29",6.0068,6.1745,6.0068,6.1745,736800.0],["2000-08-30",6.1548,6.1548,5.9279,5.9477,764800.0],["2000-08-31",5.9082,5.9181,5.6222,5.6715,3190000.0],["2000-09-01",5.7109,5.78,5.6616,5.7208,920800.0],["2000-09-05",5.7405,5.8786,5.7109,5.8392,840400.0],["2000-09-06",5.8983,6.3521,5.8983,6.2929,1944800.0],["2000-09-07",6.214,6.2929,6.1252,6.1745,608800.0],["2000-09-08",6.1745,6.6085,6.1548,6.5986,996400.0],["2000-09-11",6.5296,6.934,6.5296,6.9044,1453600.0],["2000-09-12",6.8748,6.8847,6.648,6.717,747600.0],["2000-09-13",6.786,6.8156,6.6775,6.7565,571600.0],["2000-09-14",6.7663,6.8748,6.5986,6.8551,731200.0],["2000-09-15",6.8551,7.0228,6.7367,6.9636,1186400.0],["2000-09-18",6.9833,7.1017,6.865,7.0622,937600.0],["2000-09-19",7.1017,7.1609,6.3126,6.4803,2073200.0],["2000-09-20",6.3915,6.5099,6.214,6.4704,1727600.0],["2000-09-21",6.5099,6.7762,6.4704,6.7367,1129200.0],["2000-09-22",6.6973,6.8551,6.5,6.8551,1202000.0],["2000-09-25",6.8551,6.8551,6.6874,6.7466,562400.0],["2000-09-26",6.7466,6.8255,6.5296,6.5493,1098800.0],["2000-09-27",6.5493,6.6578,6.3323,6.3521,990000.0],["2000-09-28",6.3521,6.431,6.1252,6.2041,2363200.0],["2000-09-29",5.7011,5.7602,5.3164,5.4841,7735200.0],["2000-10-02",5.563,5.563,4.7936,5.0895,3859200.0],["2000-10-03",5.0895,5.0895,4.7345,4.8035,3688400.0],["2000-10-04",4.8035,4.8035,4.3991,4.6457,4780000.0],["2000-10-05",4.7542,4.7739,4.409,4.5273,3992000.0],["2000-10-06",4.5964,4.6062,4.2413,4.2413,2635200.0],["2000-10-09",3.0379,3.1168,2.9393,2.9985,20142800.0],["2000-10-10",2.9886,3.2845,2.9788,3.1464,10255600.0],["2000-10-11",3.1958,3.2056,3.0478,3.0478,4351200.0],["2000-10-12",3.0379,3.0379,2.8308,2.89,4818000.0],["2000-10-13",2.8801,3.0873,2.8801,3.0281,1746400.0],["2000-10-16",3.0379,3.0577,2.89,2.9097,1730400.0],["2000-10-17",2.8703,2.8801,2.4461,2.8801,3718800.0],["2000-10-18",2.6829,3.0182,2.6335,2.9788,2326400.0],["2000-10-19",2.9788,3.2451,2.9788,3.176,3332800.0],["2000-10-20",3.2155,3.2155,3.0478,3.107,2302000.0],["2000-10-23",3.0478,3.0873,2.9886,3.0083,1562400.0],["2000-10-24",3.0379,3.0577,2.9393,2.9788,868800.0],["2000-10-25",2.9689,2.9788,2.8209,2.8703,1414000.0],["2000-10-26",2.8604,2.9492,2.8604,2.9492,1320400.0],["2000-10-27",2.9196,3.0774,2.8998,3.0675,1251600.0],["2000-10-30",3.0774,3.2253,3.0774,3.1366,2793600.0],["2000-10-31",3.1366,3.3043,3.0774,3.2845,2639600.0],["2000-11-01",3.2155,3.2944,3.2155,3.2451,1952000.0],["2000-11-02",3.2747,3.8467,3.1958,3.6791,3634000.0],["2000-11-03",3.6396,3.6396,3.4226,3.4719,2842400.0],["2000-11-06",3.4719,3.541,3.4522,3.5015,3213600.0],["2000-11-07",3.4818,3.4818,3.1168,3.1168,8686800.0],["2000-11-08",3.0379,3.1366,2.8604,3.0774,6223600.0],["2000-11-09",3.107,3.107,2.8111,2.8703,5049200.0],["2000-11-10",2.8703,2.8703,2.5842,2.6039,2822000.0],["2000-11-13",2.6039,2.8407,2.5448,2.7618,3734800.0],["2000-11-14",2.8604,3.0873,2.6829,2.959,7691600.0],["2000-11-15",2.9196,2.9294,2.742,2.8407,3386800.0],["2000-11-16",2.8209,2.8308,2.7322,2.742,1332800.0],["2000-11-17",2.7618,2.9393,2.7618,2.8407,2434000.0],["2000-11-20",2.8407,2.9097,2.7815,2.8999,978800.0],["2000-11-21",2.8999,2.9097,2.673,2.673,2380000.0],["2000-11-22",2.6533,2.6829,2.5448,2.6237,1770800.0],["2000-11-24",2.6237,2.742,2.6237,2.7322,944400.0],["2000-11-27",2.8012,2.9788,2.8012,2.9196,1404400.0],["2000-11-28",2.8801,2.9393,2.8111,2.8111,1887200.0],["2000-11-29",2.8012,2.8209,2.7519,2.8209,1451600.0],["2000-11-30",2.8111,2.8407,2.6434,2.6434,2001600.0],["2000-12-01",2.6829,2.6829,2.6138,2.6237,1270000.0],["2000-12-04",2.6829,2.7124,2.5941,2.6434,2429600.0],["2000-12-05",2.6631,2.9788,2.6434,2.959,1732800.0],["2000-12-06",2.959,2.9886,2.9097,2.9294,1519200.0],["2000-12-07",2.8999,2.9492,2.89,2.9294,855200.0],["2000-12-08",2.9393,3.0083,2.89,2.9097,1259600.0],["2000-12-11",2.9097,2.9788,2.7322,2.9689,1498800.0],["2000-12-12",2.9294,2.9393,2.7815,2.8111,825600.0],["2000-12-13",2.8505,2.8703,2.6927,2.7815,1832400.0],["2000-12-14",2.7914,2.7914,2.6829,2.7322,1230400.0],["2000-12-15",2.7124,2.7124,2.6138,2.6434,1364000.0],["2000-12-18",2.6237,2.8209,2.6237,2.7223,1571600.0],["2000-12-19",2.7322,2.7519,2.6237,2.6533,1056000.0],["2000-12-20",2.5546,2.5744,2.525,2.5546,540000.0],["2000-12-21",2.5448,2.6335,2.5448,2.6039,1306400.0],["2000-12-22",2.6829,2.9294,2.673,2.8407,702800.0],["2000-12-26",2.8604,2.8801,2.6829,2.7322,1177600.0],["2000-12-27",2.6237,2.8012,2.6237,2.7618,4900400.0],["2000-12-28",2.8407,2.9196,2.7124,2.8407,2835200.0],["2000-12-29",2.8407,3.2944,2.8308,3.1563,2676800.0],["2001-01-02",3.1563,3.5114,3.1563,3.4127,4296800.0],["2001-01-03",3.393,3.7481,3.3536,3.7185,4246000.0],["2001-01-04",4.3399,4.3399,4.0243,4.0341,8680000.0],["2001-01-05",3.9848,3.9848,3.827,3.9355,2258400.0],["2001-01-08",3.9355,3.9355,3.541,3.7185,1630400.0],["2001-01-09",3.6889,3.7284,3.5311,3.541,882400.0],["2001-01-10",3.5706,3.8467,3.4917,3.8369,1781600.0],["2001-01-11",3.758,4.0243,3.7481,4.0046,1398800.0],["2001-01-12",3.975,4.0341,3.9059,3.9454,871600.0],["2001-01-16",3.9256,4.1032,3.9256,4.0341,1688400.0],["2001-01-17",4.0736,4.409,4.0736,4.1821,2396800.0],["2001-01-18",4.1525,4.2117,3.8566,3.9158,2676800.0],["2001-01-19",3.9158,3.9158,3.6791,3.8073,1595600.0],["2001-01-22",3.7876,4.044,3.7876,4.0243,1837200.0],["2001-01-23",3.9651,4.1525,3.9059,4.0539,1054400.0],["2001-01-24",4.0835,4.2413,4.0835,4.1722,1484800.0],["2001-01-25",4.192,4.4188,4.192,4.3596,1923600.0],["2001-01-26",4.3596,4.3596,3.9947,4.0144,1179600.0],["2001-01-29",4.0543,4.2421,4.0401,4.1805,1302000.0],["2001-01-30",4.22,4.291,4.1095,4.1805,1726000.0],["2001-01-31",4.22,4.4504,4.19,4.2294,3732800.0],["2001-02-01",4.2689,4.2768,4.1158,4.2026,907600.0],["2001-02-02",4.1632,4.1663,4.0069,4.0085,853600.0],["2001-02-05",4.0085,4.0085,3.8791,3.9075,1038400.0],["2001-02-06",3.9375,3.9911,3.9043,3.9454,2776000.0],["2001-02-07",3.9454,4.0858,3.898,4.0338,927600.0],["2001-02-08",4.0338,4.0338,3.8617,3.8633,1697200.0],["2001-02-09",3.8633,3.9422,3.8586,3.8854,562400.0],["2001-02-12",3.8854,3.9769,3.8586,3.9296,690800.0],["2001-02-13",4.4188,4.4977,4.2373,4.2452,8943600.0],["2001-02-14",4.2452,4.261,4.0874,4.119,1926000.0],["2001-02-15",4.1205,4.2279,4.0795,4.0795,1364800.0],["2001-02-16",4.0811,4.1821,4.0637,4.0874,1933200.0],["2001-02-20",4.0953,4.302,4.0937,4.2326,2121600.0],["2001-02-21",4.2137,4.2137,3.767,3.767,3874000.0],["2001-02-22",3.767,3.767,3.4877,3.6297,3070000.0],["2001-02-23",4.0637,4.1663,3.8744,4.1663,7708400.0],["2001-02-26",4.4188,4.6934,4.3857,4.6161,7973200.0],["2001-02-27",4.6161,4.6161,4.4362,4.4456,2744000.0],["2001-02-28",4.4504,4.504,4.2531,4.3005,3873200.0],["2001-03-01",4.2768,4.2926,4.0243,4.1426,5615200.0],["2001-03-02",4.1269,4.2563,4.1269,4.1979,2230800.0],["2001-03-05",4.2373,4.2373,4.0701,4.0874,796000.0],["2001-03-06",4.119,4.4283,4.0953,4.3178,1854800.0],["2001-03-07",4.3399,4.6966,4.3399,4.5845,2020800.0],["2001-03-08",4.5845,4.6382,4.5624,4.5735,1719200.0],["2001-03-09",4.5687,4.5766,4.4583,4.4662,723200.0],["2001-03-12",4.4819,4.4819,4.2531,4.2926,1820400.0],["2001-03-13",4.2847,4.3241,4.0527,4.1537,2150000.0],["2001-03-14",4.1142,4.5766,4.07,4.5403,4012800.0],["2001-03-15",4.4819,4.7218,4.4346,4.6571,3036800.0],["2001-03-16",4.3399,4.4346,4.1032,4.3983,8754800.0],["2001-03-19",4.4662,4.5609,4.3557,4.3715,2752400.0],["2001-03-20",4.3873,4.6792,4.2784,4.302,3330000.0],["2001-03-21",4.3336,4.493,4.3304,4.4188,1932400.0],["2001-03-22",4.3399,4.3415,3.9185,3.9848,3238000.0],["2001-03-23",4.0874,4.2784,3.988,4.2373,1828800.0],["2001-03-26",4.2358,4.3683,4.2152,4.3115,1205600.0],["2001-03-27",4.272,4.624,4.231,4.624,2588400.0],["2001-03-28",4.5451,4.5451,4.3068,4.3257,2360000.0],["2001-03-29",4.3257,4.3257,4.2389,4.261,1867200.0],["2001-03-30",4.261,4.3715,4.1426,4.1426,1799600.0],["2001-04-02",4.1821,4.2436,4.1584,4.2073,864800.0],["2001-04-03",4.1679,4.1695,4.0574,4.0921,1372800.0],["2001-04-04",4.1,4.1505,4.0401,4.0921,1185600.0],["2001-04-05",4.1032,4.2168,4.0906,4.119,1629600.0],["2001-04-06",4.119,4.1284,3.9959,4.1284,1782800.0],["2001-04-09",4.1426,4.1426,3.9896,4.0259,785600.0],["2001-04-10",4.0558,4.3241,4.048,4.2436,1034800.0],["2001-04-11",4.261,4.332,4.1269,4.1505,1231200.0],["2001-04-12",4.1348,4.1348,3.898,4.0022,1676800.0],["2001-04-16",4.0259,4.1269,4.018,4.1079,790400.0],["2001-04-17",4.0685,4.1647,4.0637,4.0795,570000.0],["2001-04-18",4.0637,4.5609,4.0637,4.5593,3228000.0],["2001-04-19",4.5372,4.5687,4.4583,4.5687,1663600.0],["2001-04-20",4.5451,4.5451,4.3951,4.3999,916400.0],["2001-04-23",4.4346,4.5119,4.3005,4.3115,871600.0],["2001-04-24",4.3005,4.3241,4.2294,4.2831,936400.0],["2001-04-25",4.2831,4.3241,4.261,4.3162,1513200.0],["2001-04-26",4.2926,4.4977,4.2926,4.4188,998800.0],["2001-04-27",4.4583,4.624,4.4456,4.624,1380400.0],["2001-04-30",4.7344,4.9664,4.6887,4.7455,2960400.0],["2001-05-01",4.7849,4.9554,4.7834,4.908,3698800.0],["2001-05-02",4.9159,5.039,4.8938,5.0027,1216800.0],["2001-05-03",4.9948,5.0722,4.9712,5.028,1272800.0],["2001-05-04",4.8702,5.14,4.7818,5.1306,2769600.0],["2001-05-07",5.1132,5.1842,5.0327,5.0532,1280400.0],["2001-05-08",5.0406,5.0848,4.8938,4.9507,1362000.0],["2001-05-09",4.9507,4.9507,4.7155,4.7423,1742800.0],["2001-05-10",4.7423,5.0185,4.7423,4.9159,2436400.0],["2001-05-11",4.8528,4.9065,4.5309,4.7487,3860000.0],["2001-05-14",4.7565,4.766,4.6555,4.7345,1616000.0],["2001-05-15",4.695,4.7707,4.553,4.7676,4427200.0],["2001-05-16",4.7676,5.0895,4.7092,4.9396,2877200.0],["2001-05-17",5.0895,5.5851,5.0895,5.5235,7751600.0],["2001-05-18",5.5235,5.5251,5.301,5.301,2919600.0],["2001-05-21",5.2694,5.5551,5.2316,5.5551,2857200.0],["2001-05-22",5.563,5.7697,5.563,5.6608,2356400.0],["2001-05-23",5.6656,5.8076,5.3026,5.3184,3803200.0],["2001-05-24",5.3215,5.4856,5.2805,5.4525,2124800.0],["2001-05-25",5.4683,5.5945,5.4667,5.4872,1037200.0],["2001-05-29",5.4762,5.5077,5.3499,5.3752,774800.0],["2001-05-30",5.3657,5.3657,5.2584,5.2852,2625600.0],["2001-05-31",5.2852,5.3247,5.2237,5.3152,1116000.0],["2001-06-01",5.3057,5.4446,5.2726,5.4257,1097600.0],["2001-06-04",5.4273,5.4856,5.3657,5.4683,1238400.0],["2001-06-05",5.4683,5.5188,5.4194,5.4714,879600.0],["2001-06-06",5.473,5.5141,5.4509,5.4604,938800.0],["2001-06-07",5.4746,5.5077,5.4052,5.4856,1015200.0],["2001-06-08",5.5251,5.6577,5.492,5.5472,1234400.0],["2001-06-11",5.5472,5.5488,5.3815,5.4004,1236000.0],["2001-06-12",5.3657,5.3657,5.2852,5.3405,1177200.0],["2001-06-13",5.342,5.4446,5.3263,5.3673,1254000.0],["2001-06-14",5.342,5.342,5.1953,5.2458,1096400.0],["2001-06-15",5.2095,5.4588,5.2095,5.3515,1511600.0],["2001-06-18",5.3263,5.4714,5.2994,5.3184,1153200.0],["2001-06-19",5.3263,5.4588,5.3263,5.391,738800.0],["2001-06-20",5.3736,5.5393,5.2884,5.5393,1672400.0],["2001-06-21",5.5283,5.9149,5.4762,5.9149,2833600.0],["2001-06-22",5.847,5.847,5.5093,5.5188,3877200.0],["2001-06-25",5.5235,5.7003,5.492,5.6656,5003200.0],["2001-06-26",5.6419,5.6656,5.5235,5.6166,3029200.0],["2001-06-27",5.6561,5.9181,5.6514,5.7839,3423600.0],["2001-06-28",5.7839,6.2179,5.7839,6.1406,3226400.0],["2001-06-29",6.1232,6.2148,5.997,6.1264,3297600.0],["2001-07-02",6.128,6.1374,5.9843,6.0238,1712800.0],["2001-07-03",6.0128,6.0128,5.8928,5.9812,1148400.0],["2001-07-05",5.9686,6.0238,5.776,6.0238,2891600.0],["2001-07-06",5.9812,5.9812,5.6671,5.7887,2369600.0],["2001-07-09",5.7887,5.7887,5.6356,5.6845,4073600.0],["2001-07-10",5.6608,5.7713,5.5393,5.6419,2886800.0],["2001-07-11",5.6419,5.6971,5.2189,5.3184,6220800.0],["2001-07-12",5.3657,5.8234,5.3657,5.7776,2032000.0],["2001-07-13",5.7997,5.9338,5.6987,5.8486,2293200.0],["2001-07-16",5.8486,5.8865,5.7224,5.7602,1645600.0],["2001-07-17",5.7602,5.7602,5.4762,5.5993,3254000.0],["2001-07-18",5.5235,5.8439,5.5077,5.8155,1484800.0],["2001-07-19",5.8234,5.8392,5.6482,5.7161,1512400.0],["2001-07-20",5.7129,5.8155,5.6656,5.7239,864000.0],["2001-07-23",5.7208,5.9733,5.7208,5.937,3012400.0],["2001-07-24",5.937,5.9891,5.8423,5.8865,1925600.0],["2001-07-25",5.8865,6.0033,5.8423,5.9417,2133600.0],["2001-07-26",5.9654,6.1785,5.9559,5.997,2812000.0],["2001-07-27",5.997,6.1469,5.997,6.0917,2679600.0],["2001-07-30",6.0838,6.2653,6.0443,6.1611,4364000.0],["2001-07-31",6.1548,6.1942,6.0143,6.0143,1155200.0],["2001-08-01",6.0759,6.1074,5.9417,5.9528,2955600.0],["2001-08-02",6.0206,6.0569,5.9023,5.9417,1153200.0],["2001-08-03",5.9023,5.9165,5.7019,5.7729,2798400.0],["2001-08-06",5.7602,5.7602,5.2978,5.3373,5042800.0],["2001-08-07",5.3815,5.5077,5.271,5.5062,3305600.0],["2001-08-08",5.4762,5.7713,5.4367,5.5109,2661200.0],["2001-08-09",5.4999,5.6498,5.4367,5.5219,2223200.0],["2001-08-10",5.5156,5.5188,5.2158,5.3026,3335600.0],["2001-08-13",5.2631,5.2647,4.9791,5.0343,5003200.0],["2001-08-14",5.1684,5.6024,5.1148,5.4999,4933600.0],["2001-08-15",5.3499,5.5141,5.3073,5.4225,2414000.0],["2001-08-16",5.4209,5.4557,5.3184,5.4099,2133200.0],["2001-08-17",5.4115,5.4115,5.2079,5.2079,1517200.0],["2001-08-20",5.2095,5.2316,5.0927,5.159,3743200.0],["2001-08-21",5.159,5.159,4.5766,4.624,8757200.0],["2001-08-22",4.8686,5.0895,4.6871,4.8765,8626400.0],["2001-08-23",4.8765,4.8765,4.4188,4.5135,15192000.0],["2001-08-24",4.5845,5.1164,4.5782,5.0832,11945600.0],["2001-08-27",5.0343,5.2852,4.9475,5.2032,6235600.0],["2001-08-28",5.4131,5.4288,5.0627,5.1369,6830800.0],["2001-08-29",5.1385,5.1763,4.9712,5.0974,3285200.0],["2001-08-30",5.0816,5.0816,4.7865,4.8355,3553200.0],["2001-08-31",4.8291,5.0974,4.8291,5.0185,3152800.0],["2001-09-04",4.9791,5.129,4.9475,4.9522,2255600.0],["2001-09-05",4.9522,5.0027,4.7944,4.957,2731600.0],["2001-09-06",4.9238,5.0154,4.8212,4.9033,3900800.0],["2001-09-07",4.8923,4.8923,4.6571,4.7408,8476400.0],["2001-09-10",4.7408,4.8765,4.4646,4.4662,6368400.0],["2001-09-17",3.9454,4.0401,3.9122,3.9217,9311600.0],["2001-09-18",3.9296,4.1032,3.7765,3.8112,4237200.0],["2001-09-19",3.8112,4.0227,3.6219,3.9927,6152800.0],["2001-09-20",3.8901,3.8901,3.7181,3.7181,6236400.0],["2001-09-21",3.6061,3.7955,3.4435,3.5635,5477600.0],["2001-09-24",3.7718,3.8665,3.7655,3.8349,7482000.0],["2001-09-25",3.8349,3.9769,3.6692,3.7576,5558000.0],["2001-09-26",3.7323,3.7876,3.4088,3.4293,8954400.0],["2001-09-27",3.4956,3.5082,3.3725,3.4956,2903200.0],["2001-09-28",3.5508,3.9154,3.5508,3.7576,3414000.0],["2001-10-01",3.7087,3.7323,3.4246,3.5082,4218000.0],["2001-10-02",3.5508,3.6219,3.4561,3.5035,5923600.0],["2001-10-03",3.7876,4.3241,3.756,4.2689,10185600.0],["2001-10-04",4.2689,4.4977,4.1663,4.261,6480000.0],["2001-10-05",4.2373,4.261,4.0558,4.1774,5463600.0],["2001-10-08",4.0795,4.2563,4.0322,4.1284,2566400.0],["2001-10-09",4.16,4.1789,4.0779,4.1127,1476400.0],["2001-10-10",4.0795,4.3794,4.0795,4.3178,2950400.0],["2001-10-11",4.332,4.6571,4.332,4.5151,4138800.0],["2001-10-12",4.4819,4.5324,4.3446,4.504,4488000.0],["2001-10-15",4.5056,4.5056,4.3557,4.3636,2010800.0],["2001-10-16",4.3652,4.4188,4.2689,4.4157,4408000.0],["2001-10-17",4.4583,4.5356,4.2642,4.3478,4088800.0],["2001-10-18",4.3478,4.403,4.0401,4.1142,7372800.0],["2001-10-19",4.13,4.3399,4.059,4.3241,3576000.0],["2001-10-22",4.2973,4.2973,4.1269,4.261,2300800.0],["2001-10-23",4.261,4.321,4.1206,4.1269,2725600.0],["2001-10-24",4.1742,4.2926,4.0795,4.2215,2318000.0],["2001-10-25",4.1979,4.3241,3.9848,4.3241,2996000.0],["2001-10-26",4.3083,4.3557,4.0795,4.2058,3005600.0],["2001-10-29",4.2216,4.2216,4.0101,4.0117,3384000.0],["2001-10-30",4.0716,4.0716,3.7986,3.9927,3807200.0],["2001-10-31",4.2058,4.2373,4.0716,4.0874,3936000.0],["2001-11-01",4.1269,4.3399,4.1269,4.2989,3288000.0],["2001-11-02",4.4567,4.5766,4.4188,4.5514,3811600.0],["2001-11-05",4.5514,4.725,4.5293,4.7187,2516400.0],["2001-11-06",4.7187,4.725,4.4709,4.7234,1766400.0],["2001-11-07",4.7897,4.9459,4.766,4.908,3361600.0],["2001-11-08",5.2079,5.2868,4.9159,4.987,7873200.0],["2001-11-09",4.9475,5.0343,4.8686,5.0185,1757200.0],["2001-11-12",5.0895,5.0974,4.9017,5.0327,3972400.0],["2001-11-13",5.4841,5.6293,5.3973,5.4951,7708400.0],["2001-11-14",5.7681,5.9812,5.7208,5.8486,8034800.0],["2001-11-15",5.847,5.978,5.7208,5.7397,7004000.0],["2001-11-16",5.7397,5.7397,5.3894,5.6151,6645200.0],["2001-11-19",5.6892,6.0885,5.6734,6.0443,4326400.0],["2001-11-20",6.0838,6.1074,5.8407,5.8786,4238400.0],["2001-11-21",5.7855,5.8218,5.6529,5.8123,2293600.0],["2001-11-23",5.8707,5.9338,5.8344,5.9291,668000.0],["2001-11-26",5.9307,6.0364,5.8786,6.0206,2174800.0],["2001-11-27",6.0128,6.2179,5.9402,6.2179,3874800.0],["2001-11-28",6.0759,6.1785,6.0049,6.1232,4219200.0],["2001-11-29",6.1074,6.2006,6.0364,6.1248,2825200.0],["2001-11-30",6.1311,6.2337,6.0996,6.1327,2778800.0],["2001-12-03",6.1232,6.1863,6.0285,6.098,1770000.0],["2001-12-04",6.1153,6.2258,6.0238,6.1942,1822800.0],["2001-12-05",6.2195,6.6661,6.2179,6.4862,6515600.0],["2001-12-06",6.4467,6.4594,6.3284,6.3757,3270400.0],["2001-12-07",6.3047,6.3599,6.2274,6.281,3053200.0],["2001-12-10",6.2731,6.3016,6.1232,6.1643,1362000.0],["2001-12-11",6.1942,6.2495,6.0633,6.1406,2395200.0],["2001-12-12",6.1422,6.2005,5.9559,6.0222,4456400.0],["2001-12-13",5.9181,6.0096,5.8802,5.9228,2741200.0],["2001-12-14",6.068,6.2968,5.997,6.2574,2993600.0],["2001-12-17",6.2968,6.3962,6.2258,6.382,2289600.0],["2001-12-18",6.4152,6.6345,6.4073,6.6282,3540400.0],["2001-12-19",6.5809,6.786,6.5335,6.6566,2410400.0],["2001-12-20",6.7782,6.9439,6.6914,6.6961,2913600.0],["2001-12-21",6.7071,6.7703,6.573,6.7703,2712400.0],["2001-12-24",6.7545,6.8018,6.7229,6.7387,581200.0],["2001-12-26",6.7624,6.8965,6.7608,6.8429,1120800.0],["2001-12-27",6.8413,6.876,6.7308,6.8365,1370400.0],["2001-12-28",6.8413,6.9028,6.8018,6.8744,910400.0],["2001-12-31",6.8728,6.8744,6.7513,6.7703,4690000.0],["2002-01-02",6.7545,6.7545,6.3284,6.4783,3330000.0],["2002-01-03",6.5178,6.7545,6.5146,6.5541,3284000.0],["2002-01-04",6.5651,6.6409,6.4594,6.6409,3004400.0],["2002-01-07",6.6409,6.6992,6.6014,6.6535,1954400.0],["2002-01-08",6.6519,6.7545,6.5967,6.6961,1252400.0],["2002-01-09",6.7056,6.7624,6.5099,6.543,2267600.0],["2002-01-10",6.6756,6.8571,6.6487,6.6882,4140000.0],["2002-01-11",6.6282,6.7071,6.4736,6.4783,3238800.0],["2002-01-14",6.4704,6.4941,6.3347,6.3757,2432000.0],["2002-01-15",6.4152,6.5241,6.3836,6.5178,1925200.0],["2002-01-16",6.5193,6.5588,6.4152,6.4246,922800.0],["2002-01-17",6.4783,6.6677,6.4625,6.6677,2320400.0],["2002-01-18",6.6282,6.6914,6.5809,6.5888,1315600.0],["2002-01-22",6.6124,6.6756,6.5793,6.5809,1059200.0],["2002-01-23",6.5793,6.7403,6.5572,6.7403,1785200.0],["2002-01-24",6.7703,6.9802,6.764,6.9454,1589600.0],["2002-01-25",6.9439,6.9612,6.8413,6.9155,1140400.0],["2002-01-28",6.9044,7.0464,6.9044,6.9944,2404400.0],["2002-01-29",7.018,7.0606,6.6756,6.7529,1811200.0],["2002-01-30",6.6756,7.0149,6.6519,7.007,2268400.0],["2002-01-31",7.0622,7.2753,7.0433,7.2595,3272400.0],["2002-02-01",7.2437,7.2437,7.0543,7.067,1608000.0],["2002-02-04",7.078,7.1175,6.8176,6.8255,2071600.0],["2002-02-05",6.8271,6.8697,6.7387,6.8176,2030400.0],["2002-02-06",6.865,6.8886,6.5872,6.614,2202400.0],["2002-02-07",6.5967,6.6756,6.5872,6.5967,2827200.0],["2002-02-08",6.6046,6.6708,6.5414,6.6614,1529600.0],["2002-02-11",6.6756,7.0307,6.6756,6.9612,1999600.0],["2002-02-12",6.9612,6.9675,6.8618,6.9249,2413200.0],["2002-02-13",6.9596,7.0717,6.9596,7.0543,1695600.0],["2002-02-14",7.1411,7.2532,7.0228,7.1474,3286800.0],["2002-02-15",7.149,7.1806,7.0433,7.1017,1425600.0],["2002-02-19",7.0543,7.0985,7.0133,7.0133,1824800.0],["2002-02-20",6.9865,7.1443,6.9423,7.0938,2255200.0],["2002-02-21",7.2437,7.2911,7.0338,7.0464,2856400.0],["2002-02-22",7.0464,7.048,6.7829,6.9581,3962400.0],["2002-02-25",7.1569,7.22,7.0638,7.1253,3154400.0],["2002-02-26",6.9439,7.1727,6.906,7.0385,3252000.0],["2002-02-27",7.078,7.2705,7.078,7.1948,3231600.0],["2002-02-28",7.2753,7.3337,7.1411,7.1569,2875600.0],["2002-03-01",7.1885,7.5199,7.1885,7.4646,2481600.0],["2002-03-04",7.4678,7.5735,7.4252,7.4504,2183200.0],["2002-03-05",7.3384,7.5514,7.2989,7.441,2681600.0],["2002-03-06",7.441,7.8118,7.441,7.7235,3373200.0],["2002-03-07",7.8434,7.9681,7.6919,7.8308,2948800.0],["2002-03-08",7.8592,7.8907,7.6051,7.7392,3075600.0],["2002-03-11",7.6998,7.6998,7.2753,7.3226,7555600.0],["2002-03-12",7.2611,7.5988,7.2058,7.4489,3514000.0],["2002-03-13",7.441,7.553,7.2989,7.3652,1455200.0],["2002-03-14",7.3715,7.5672,7.37,7.5215,1551200.0],["2002-03-15",7.5593,7.6193,7.5357,7.5909,2144400.0],["2002-03-18",7.5909,7.5909,7.4899,7.5309,991200.0],["2002-03-19",7.5325,7.6225,7.5325,7.5751,1631200.0],["2002-03-20",7.5751,7.8592,7.5593,7.7408,1950000.0],["2002-03-21",7.7424,7.7645,7.2595,7.482,2717600.0],["2002-03-22",7.482,7.482,7.3431,7.3826,1788400.0],["2002-03-25",7.3621,7.4378,7.34,7.3416,1700000.0],["2002-03-26",7.3416,7.4994,7.2863,7.3479,1556000.0],["2002-03-27",7.3479,7.3479,7.2279,7.2516,3846400.0],["2002-03-28",7.2279,7.4126,7.2279,7.2579,958800.0],["2002-04-01",7.2579,7.2674,7.0622,7.2674,3002400.0],["2002-04-02",7.2674,7.2753,7.0228,7.0922,3017200.0],["2002-04-03",7.1017,7.1411,6.966,6.966,1701600.0],["2002-04-04",6.9076,7.2563,6.8981,7.1964,1735200.0],["2002-04-05",7.1964,7.37,7.1964,7.3305,1633600.0],["2002-04-08",7.3226,7.5593,7.2595,7.5388,1441200.0],["2002-04-09",7.5388,7.725,7.5388,7.6146,2650000.0],["2002-04-10",7.6304,7.6982,7.5704,7.6572,3065200.0],["2002-04-11",7.6619,7.6698,7.3542,7.381,2608000.0],["2002-04-12",7.4173,7.4915,7.3384,7.4173,1747200.0],["2002-04-15",7.4804,7.5436,7.3589,7.3779,1044800.0],["2002-04-16",7.441,7.5278,7.3857,7.4741,1684000.0],["2002-04-17",8.2064,8.6798,8.2064,8.3405,14206000.0],["2002-04-18",8.4431,8.5946,8.38,8.5709,5249200.0],["2002-04-19",8.6167,8.8518,8.6167,8.7887,3301200.0],["2002-04-22",8.7493,8.8171,8.6483,8.724,2219200.0],["2002-04-23",8.8108,8.956,8.7903,8.8866,2233600.0],["2002-04-24",8.915,8.9955,8.8455,8.9165,1931200.0],["2002-04-25",8.9165,9.098,8.8676,9.0807,2264800.0],["2002-04-26",9.1201,9.3505,9.0665,9.2921,2595200.0],["2002-04-29",9.3079,9.3111,9.0775,9.1107,1562800.0],["2002-04-30",9.0428,9.1927,9.0428,9.0917,1823600.0],["2002-05-01",9.0602,9.1691,8.9181,9.1217,1624800.0],["2002-05-02",9.1612,9.2653,9.1217,9.2132,1402800.0],["2002-05-03",9.218,9.3269,9.2006,9.2985,977600.0],["2002-05-06",9.2874,9.39,9.1249,9.1533,2397200.0],["2002-05-07",9.1691,9.3269,9.1154,9.3269,2963200.0],["2002-05-08",9.4689,9.4926,9.0901,9.2369,3838000.0],["2002-05-09",9.2558,9.4058,9.1975,9.2006,1993600.0],["2002-05-10",9.2006,9.2132,8.9481,9.0617,1089000.0],["2002-05-13",9.1533,9.1533,8.6861,8.8219,3395600.0],["2002-05-14",8.9639,9.289,8.8534,9.2637,2865600.0],["2002-05-15",9.2511,9.4152,9.0775,9.1975,1154800.0],["2002-05-16",9.248,9.3742,8.9797,9.2764,1255400.0],["2002-05-17",9.4373,9.5667,9.3932,9.5036,1841000.0],["2002-05-20",9.5794,9.6109,9.3269,9.4121,1700600.0],["2002-05-21",9.4752,9.5005,9.0112,9.1028,1762800.0],["2002-05-22",9.0838,9.1785,8.9008,9.1627,1423400.0],["2002-05-23",9.9423,10.2959,9.6583,10.138,5372400.0],["2002-05-24",10.1412,10.4694,10.0055,10.1696,1779000.0],["2002-05-28",10.239,10.5263,9.895,10.3527,2050000.0],["2002-05-29",10.1317,10.3211,9.9897,10.1159,2733000.0],["2002-05-30",10.1065,10.2012,9.9455,10.0844,1592800.0],["2002-05-31",10.1002,10.1728,9.9834,10.1033,1501000.0],["2002-06-03",10.1002,10.2264,9.996,10.0086,1445400.0],["2002-06-04",10.0686,10.0718,9.6267,9.8319,1980000.0],["2002-06-05",9.8003,10.1507,9.8003,10.1223,1226200.0],["2002-06-06",10.1633,10.2106,9.7845,9.7877,1174000.0],["2002-06-07",9.6267,10.1065,9.6267,10.1033,1164200.0],["2002-06-10",10.1948,10.4316,10.0781,10.0781,1108600.0],["2002-06-11",10.157,10.5736,9.9992,9.9992,2061000.0],["2002-06-12",9.9897,10.2169,9.9455,10.0844,1319200.0],["2002-06-13",9.9739,10.0938,9.4626,9.4626,2115400.0],["2002-06-14",8.9955,9.4216,8.9039,9.4184,2434000.0],["2002-06-17",9.4184,9.6141,9.2985,9.5415,1330800.0],["2002-06-18",9.5478,10.1002,9.5478,9.6109,2121800.0],["2002-06-19",9.5857,9.7782,9.4942,9.5478,1084400.0],["2002-06-20",9.532,9.6267,9.3742,9.39,1158800.0],["2002-06-21",9.2795,9.4216,9.1785,9.2164,1691200.0],["2002-06-24",9.2985,9.3426,8.8566,9.1848,1964600.0],["2002-06-25",9.3426,9.4531,8.9165,8.9544,1139000.0],["2002-06-26",8.8061,9.3742,8.7587,9.3584,2037800.0],["2002-06-27",9.4216,9.7214,9.1691,9.39,1443400.0],["2002-06-28",9.5952,9.9897,9.5952,9.6772,1820800.0],["2002-07-01",9.9423,9.9487,9.4184,9.4689,1422400.0],["2002-07-02",9.4531,9.5983,8.7587,8.8282,2737200.0],["2002-07-03",8.8282,8.8282,8.1275,8.6988,3315600.0],["2002-07-05",8.9639,9.3111,8.9481,9.2921,664000.0],["2002-07-08",9.229,9.3837,9.1186,9.2953,1578200.0],["2002-07-09",9.2637,9.6267,8.9323,8.9955,1866200.0],["2002-07-10",8.9639,9.027,8.6514,8.743,1986200.0],["2002-07-11",8.7114,8.743,8.0675,8.5315,1730000.0],["2002-07-12",8.5315,8.5851,8.1022,8.1843,1911200.0],["2002-07-15",8.1874,8.1874,7.5593,7.957,3441600.0],["2002-07-16",7.9065,7.9097,7.2595,7.3826,4438800.0],["2002-07-17",7.5751,7.8118,6.9533,7.4394,4116400.0],["2002-07-18",7.3289,7.8118,7.2753,7.2911,2837200.0],["2002-07-19",7.1648,7.1964,6.786,6.8807,2332000.0],["2002-07-22",6.8492,7.0385,6.3126,6.4704,3647800.0],["2002-07-23",6.3126,6.6314,6.2747,6.4736,3418200.0],["2002-07-24",6.4389,7.411,6.3126,7.4047,3143400.0],["2002-07-25",7.4173,7.4804,6.7829,7.0954,2930200.0],["2002-07-26",7.1017,7.4646,7.0385,7.4362,2010200.0],["2002-07-29",7.8118,8.4589,7.7992,8.2695,4043600.0],["2002-07-30",8.2695,8.2695,7.8908,8.0328,2867000.0],["2002-07-31",8.0328,8.0328,6.9533,7.1806,6030600.0],["2002-08-01",7.1806,7.1806,6.7387,6.9186,3295600.0],["2002-08-02",6.9375,6.9439,6.2874,6.4546,2578000.0],["2002-08-05",6.4704,6.502,6.2495,6.3,2218200.0],["2002-08-06",6.4389,6.7576,6.4389,6.5904,1900800.0],["2002-08-07",6.8176,6.8807,6.4041,6.7071,1785000.0],["2002-08-08",6.5967,6.5967,6.1138,6.4578,3514200.0],["2002-08-09",6.4609,6.7229,6.2653,6.6282,2432800.0],["2002-08-12",6.5335,6.6819,6.3284,6.6282,2724000.0],["2002-08-13",6.9439,7.3416,6.8807,7.0385,4144000.0],["2002-08-14",7.0386,7.6383,6.9091,7.613,2894800.0],["2002-08-15",7.8908,8.0486,7.7677,7.957,2901800.0],["2002-08-16",7.9065,7.9633,7.6667,7.8908,2282400.0],["2002-08-19",7.5436,8.0486,7.5278,7.976,2717600.0],["2002-08-20",7.9791,8.1906,7.8623,8.1622,1941200.0],["2002-08-21",8.2064,8.4115,7.8907,8.4115,4252200.0],["2002-08-22",7.9223,8.3642,6.9439,7.8908,10358000.0],["2002-08-23",7.8592,8.077,7.6319,7.8971,2488200.0],["2002-08-26",7.916,7.9381,7.6603,7.8781,1582200.0],["2002-08-27",7.654,7.6856,6.9754,7.149,4404800.0],["2002-08-28",7.0228,7.2721,6.8807,6.9123,2212800.0],["2002-08-29",6.8018,7.2911,6.7576,7.2595,3868800.0],["2002-08-30",7.2911,7.4678,7.1648,7.2595,1875800.0],["2002-09-03",6.9439,7.0007,6.865,6.9817,2611800.0],["2002-09-04",7.0228,7.5183,7.0228,7.4804,2912400.0],["2002-09-05",7.2595,7.7645,7.2121,7.512,3297200.0],["2002-09-06",7.7961,8.2064,7.7866,8.1653,2943800.0],["2002-09-09",8.0486,8.279,7.9697,8.2506,1628200.0],["2002-09-10",8.3642,8.38,8.0801,8.3042,1813600.0],["2002-09-11",8.4747,8.6483,8.3042,8.3105,2039400.0],["2002-09-12",8.159,8.1906,8.0012,8.1117,2021400.0],["2002-09-13",8.1117,8.2379,7.9412,8.1811,1658600.0],["2002-09-16",8.1843,8.5378,8.1748,8.4652,2398000.0],["2002-09-17",8.7745,8.7745,8.481,8.4904,3535200.0],["2002-09-18",8.4431,8.4431,8.0801,8.3579,1436200.0],["2002-09-19",8.0486,8.3011,8.0012,8.0959,1443800.0],["2002-09-20",8.2064,8.2064,7.8908,8.017,1660000.0],["2002-09-23",7.8434,7.9823,7.5751,7.7014,2144600.0],["2002-09-24",7.5436,7.7045,7.4804,7.6698,1813200.0],["2002-09-25",7.8118,7.9854,7.6098,7.9223,1580000.0],["2002-09-26",7.9697,8.3326,7.9697,8.2537,2118800.0],["2002-09-27",8.2537,8.4273,7.9128,7.916,2312400.0],["2002-09-30",7.7329,7.7329,7.3857,7.4583,3279200.0],["2002-10-01",7.3542,7.4173,6.786,7.4173,5306400.0],["2002-10-02",7.3384,7.7266,7.1616,7.168,2157800.0],["2002-10-03",7.1017,7.25,6.9155,6.9407,2188600.0],["2002-10-04",7.007,7.572,6.9407,7.4047,4208000.0],["2002-10-07",7.2595,7.4173,6.9123,7.007,2302800.0],["2002-10-08",7.1648,7.6509,7.0385,7.4236,2419000.0],["2002-10-09",7.2279,7.2311,6.8145,6.8176,2980000.0],["2002-10-10",6.7229,7.048,6.4483,7.0417,3422800.0],["2002-10-11",7.1017,7.7203,7.0701,7.5151,2740600.0],["2002-10-14",7.2279,7.6698,7.1901,7.4773,1745600.0],["2002-10-15",7.9854,8.1906,7.8908,7.9476,2527000.0],["2002-10-16",7.8908,7.9223,7.6982,7.8434,2005200.0],["2002-10-17",8.0486,8.5094,8.0486,8.32,2342600.0],["2002-10-18",8.2695,8.3453,8.0801,8.3011,1791200.0],["2002-10-21",8.2222,8.3169,7.9381,8.2285,2254200.0],["2002-10-22",8.1653,8.1874,7.8434,8.0107,1984400.0],["2002-10-23",7.9539,7.9539,7.7393,7.7929,4020400.0],["2002-10-24",7.9223,8.2285,7.8055,7.9633,2281600.0],["2002-10-25",7.8908,8.2979,7.8434,8.2443,1431000.0],["2002-10-28",8.2474,8.2474,7.6098,7.6856,2479000.0],["2002-10-29",7.5751,7.8276,7.3984,7.7961,3373200.0],["2002-10-30",7.7329,7.7961,7.5783,7.6067,1928000.0],["2002-10-31",7.6382,7.7834,7.4331,7.512,1865200.0],["2002-11-01",7.4646,7.8434,7.2942,7.7897,2790800.0],["2002-11-04",7.8592,7.8718,7.3226,7.3258,2518800.0],["2002-11-05",7.2563,7.3857,6.9375,7.3605,4680000.0],["2002-11-06",7.4804,7.5751,7.209,7.4646,2270800.0],["2002-11-07",7.3384,7.3857,6.9754,7.1364,2551800.0],["2002-11-08",7.1364,7.2974,6.8965,7.0954,2134200.0],["2002-11-11",6.9439,6.9439,6.6598,6.7071,1680400.0],["2002-11-12",6.7229,6.9091,6.6124,6.8334,3709600.0],["2002-11-13",6.8334,7.048,6.6125,6.9723,3259200.0],["2002-11-14",7.2121,7.5436,7.2121,7.4962,2802200.0],["2002-11-15",7.4489,7.9255,7.4331,7.7424,3971000.0],["2002-11-18",7.7424,7.7645,7.3068,7.37,3579400.0],["2002-11-19",7.5751,7.9823,7.3857,7.4804,5495200.0],["2002-11-20",7.5593,7.8907,7.4994,7.8592,3703800.0],["2002-11-21",8.017,8.2663,7.9476,8.1906,3563600.0],["2002-11-22",8.1938,8.3326,7.9413,7.9476,1448800.0],["2002-11-25",8.0643,8.2064,7.9286,8.1653,1266000.0],["2002-11-26",8.1338,8.1748,7.8308,7.8308,1686600.0],["2002-11-27",8.0486,8.5125,8.0296,8.4368,1887400.0],["2002-11-29",8.462,8.522,8.3105,8.3137,601600.0],["2002-12-02",8.5694,8.8755,8.4305,8.4904,2208400.0],["2002-12-03",8.5062,8.5062,8.2316,8.3326,1411200.0],["2002-12-04",8.2695,8.7682,8.0833,8.7335,3454800.0],["2002-12-05",8.7272,8.8124,8.3232,8.7745,3969000.0],["2002-12-06",8.6167,8.8345,8.5915,8.8155,2166200.0],["2002-12-09",8.7745,8.7966,8.2064,8.3389,2587200.0],["2002-12-10",8.3642,8.6009,8.3169,8.6009,2177200.0],["2002-12-11",8.6009,8.9576,8.4747,8.9197,4694200.0],["2002-12-12",9.0144,9.1375,8.8124,9.0901,3989600.0],["2002-12-13",9.0112,9.0144,8.7903,8.9165,2328600.0],["2002-12-16",8.9955,9.1122,8.885,9.1122,2188800.0],["2002-12-17",8.9639,9.0428,8.5125,8.6262,3413000.0],["2002-12-18",8.6041,8.664,8.3642,8.5536,3367600.0],["2002-12-19",8.6956,8.743,8.38,8.4968,3542000.0],["2002-12-20",8.4968,8.7272,8.4652,8.6956,2395200.0],["2002-12-23",8.5378,8.5851,8.3453,8.4494,1952800.0],["2002-12-24",8.4463,8.4463,8.0991,8.1433,1833400.0],["2002-12-26",8.2537,8.5536,8.2537,8.4336,1556600.0],["2002-12-27",8.3011,8.4684,8.2222,8.3011,1146600.0],["2002-12-30",8.3484,8.4431,8.159,8.4305,1318400.0],["2002-12-31",8.4589,8.664,8.4305,8.5694,2469000.0],["2003-01-02",8.743,8.9323,8.5851,8.9197,3331600.0],["2003-01-03",8.9229,8.9229,8.4526,8.6104,2980200.0],["2003-01-06",8.6893,8.9165,8.664,8.8313,1629000.0],["2003-01-07",8.885,9.2637,8.7177,8.784,3899000.0],["2003-01-08",8.7903,8.9134,8.6956,8.8345,1341000.0],["2003-01-09",8.3042,8.5694,7.6382,8.1212,20504600.0],["2003-01-10",7.9854,8.2064,7.9728,8.2064,4893600.0],["2003-01-13",8.2064,8.2064,7.6098,7.6319,6197400.0],["2003-01-14",7.5751,7.9602,7.5436,7.7235,4971400.0],["2003-01-15",7.8592,7.8908,7.6004,7.6951,3526600.0],["2003-01-16",7.7645,8.1433,7.7645,8.1212,7780200.0],["2003-01-17",8.1243,8.1906,7.9981,8.0675,4374800.0],["2003-01-21",8.017,8.017,7.8087,7.8276,4659600.0],["2003-01-22",7.8276,7.8655,7.6162,7.7077,4236400.0],["2003-01-23",7.7172,7.755,7.4899,7.6067,3488800.0],["2003-01-24",7.6856,7.6888,7.5751,7.6698,5059600.0],["2003-01-27",7.512,7.5909,7.2437,7.2563,3504000.0],["2003-01-28",7.2942,7.3384,7.2153,7.3131,4196800.0],["2003-01-29",7.1332,7.5467,6.9754,7.5467,4614000.0],["2003-01-30",7.5246,7.572,7.2753,7.3226,2790600.0],["2003-01-31",7.2911,7.5246,7.2847,7.471,3011400.0],["2003-02-03",7.4173,7.512,7.2279,7.3226,2004000.0],["2003-02-04",7.3258,7.3258,6.9723,7.0196,3788000.0],["2003-02-05",7.1806,7.3763,7.1175,7.1774,2315800.0],["2003-02-06",7.1743,7.2595,7.0007,7.0543,2243400.0],["2003-02-07",7.1806,7.1964,7.0038,7.1017,3880000.0],["2003-02-10",7.1017,7.25,7.0449,7.25,1943800.0],["2003-02-11",7.3068,7.4647,7.2911,7.3857,3759200.0],["2003-02-12",7.3668,7.4552,7.2121,7.2595,1726600.0],["2003-02-13",7.2626,7.3068,6.887,7.0291,3243000.0],["2003-02-14",7.0543,7.0701,6.8776,7.0228,2956200.0],["2003-02-18",7.2279,7.4268,7.1522,7.4015,2355400.0],["2003-02-19",7.37,7.4173,7.1964,7.2721,1680600.0],["2003-02-20",7.2911,7.3921,7.2279,7.2974,1396600.0],["2003-02-21",7.2784,7.5436,7.2658,7.4836,1594600.0],["2003-02-24",7.3857,7.3857,7.1206,7.1427,2370800.0],["2003-02-25",7.0859,7.1396,6.9439,7.1269,2733800.0],["2003-02-26",7.1017,7.2595,7.0638,7.108,2010000.0],["2003-02-27",7.2121,7.2911,7.1175,7.2626,1449600.0],["2003-02-28",7.2595,7.4804,7.2595,7.3479,1842400.0],["2003-03-03",7.3384,7.37,7.0733,7.1427,2038600.0],["2003-03-04",7.0764,7.0796,6.6409,6.6598,5077800.0],["2003-03-05",6.6914,6.7071,6.281,6.5335,7524200.0],["2003-03-06",6.5367,6.7387,6.3347,6.5967,5416600.0],["2003-03-07",6.3915,6.8523,6.3442,6.7545,2619600.0],["2003-03-10",6.7387,6.7419,6.5051,6.5335,1988400.0],["2003-03-11",6.502,6.6598,6.4073,6.4294,2000000.0],["2003-03-12",6.4294,6.5367,6.3599,6.4578,4271800.0],["2003-03-13",6.5493,6.805,6.5304,6.7892,3551800.0],["2003-03-14",6.8965,6.9155,6.6503,6.6503,1860400.0],["2003-03-17",6.5809,7.0386,6.4862,7.007,5037400.0],["2003-03-18",7.0101,7.4457,6.5809,6.6914,10063000.0],["2003-03-19",6.6945,6.6945,6.3284,6.4957,7854400.0],["2003-03-20",6.4957,6.7955,6.3599,6.7766,5368800.0],["2003-03-21",6.9281,7.4994,6.8429,7.4552,8008200.0],["2003-03-24",7.2121,7.4173,6.9786,7.1175,4998200.0],["2003-03-25",7.0385,7.2532,6.9281,7.1806,2393200.0],["2003-03-26",7.1648,7.2847,7.0922,7.108,2490200.0],["2003-03-27",6.9502,7.1206,6.8807,7.0038,2249400.0],["2003-03-28",7.0038,7.0385,6.887,6.906,923800.0],["2003-03-31",6.906,6.9186,6.6819,6.8807,1822400.0],["2003-04-01",6.8334,6.8365,6.4546,6.5967,3416800.0],["2003-04-02",6.6629,6.8081,6.5967,6.7829,4754000.0],["2003-04-03",6.786,6.786,6.644,6.7071,3365800.0],["2003-04-04",6.7135,6.7545,6.6251,6.685,1888600.0],["2003-04-07",6.9817,7.1017,6.8429,6.8492,2637200.0],["2003-04-08",6.865,6.887,6.704,6.8176,2085600.0],["2003-04-09",6.8334,6.8744,6.6282,6.6377,1786000.0],["2003-04-10",6.6377,6.7734,6.5777,6.7545,3340200.0],["2003-04-11",6.9123,6.9754,6.7103,6.8586,2475400.0],["2003-04-14",6.8334,7.0859,6.7892,7.0859,2410000.0],["2003-04-15",7.1332,7.4173,7.0733,7.3826,5195000.0],["2003-04-16",7.4173,7.512,7.2374,7.2753,3537200.0],["2003-04-17",7.2437,7.5278,7.2279,7.4994,2269400.0],["2003-04-21",7.4994,7.6035,7.4015,7.5593,1489800.0],["2003-04-22",7.5593,7.8245,7.4962,7.7961,2005800.0],["2003-04-23",7.7329,7.7361,7.5246,7.7045,2179800.0],["2003-04-24",7.654,7.7582,7.5751,7.6919,2364600.0],["2003-04-25",7.6698,7.7077,7.4962,7.5593,2103200.0],["2003-04-28",7.5593,7.8371,7.5436,7.8371,1569800.0],["2003-04-29",7.8907,8.2853,7.8907,8.1148,3766400.0],["2003-04-30",8.0486,8.1717,7.9507,8.1685,3104800.0],["2003-05-01",8.1717,8.1717,7.8907,8.0044,1897800.0],["2003-05-02",7.9697,8.3326,7.9697,8.3263,2297200.0],["2003-05-05",8.3326,8.4431,8.2127,8.3168,1670400.0],["2003-05-06",8.2853,8.4904,8.2853,8.4179,1484400.0],["2003-05-07",8.4431,8.5567,8.3484,8.5157,2741000.0],["2003-05-08",8.3958,8.582,8.2853,8.3958,3183400.0],["2003-05-09",8.38,8.5189,8.3579,8.5125,2185000.0],["2003-05-12",8.4904,8.7051,8.3831,8.683,1575800.0],["2003-05-13",8.6325,8.9702,8.5062,8.8818,2826400.0],["2003-05-14",8.8376,8.885,8.743,8.8534,3370800.0],["2003-05-15",8.8534,8.8534,8.5851,8.6262,3929800.0],["2003-05-16",8.5062,8.5062,8.3011,8.3011,3558800.0],["2003-05-19",8.2695,8.2758,8.0517,8.1148,2070400.0],["2003-05-20",8.2064,8.3958,8.1748,8.2316,3884800.0],["2003-05-21",8.2222,8.4273,8.1874,8.3737,2361800.0],["2003-05-22",8.522,8.5315,7.9697,8.3642,10875600.0],["2003-05-23",8.4273,8.5504,8.3105,8.3958,3226600.0],["2003-05-27",8.3326,8.6577,8.2853,8.6009,2667400.0],["2003-05-28",8.6009,8.8345,8.5914,8.7935,2263400.0],["2003-05-29",8.7935,8.9576,8.5536,8.6072,3404800.0],["2003-05-30",8.6861,8.9734,8.6861,8.9734,1970400.0],["2003-06-02",9.0744,9.1217,8.9039,8.9481,2266200.0],["2003-06-03",8.8597,8.9639,8.7714,8.9165,1300600.0],["2003-06-04",8.9008,9.128,8.9008,9.0428,1478200.0],["2003-06-05",9.046,9.5478,8.9039,9.3868,2760400.0],["2003-06-06",9.4657,9.5478,9.1059,9.1596,2689600.0],["2003-06-09",9.2322,9.2953,8.8881,8.9418,2130800.0],["2003-06-10",8.9418,9.0965,8.9323,9.0586,961200.0],["2003-06-11",9.0586,9.2921,8.9576,9.2322,1027600.0],["2003-06-12",9.2322,9.2921,9.0681,9.2701,1284400.0],["2003-06-13",9.2701,9.3111,9.0744,9.1722,881800.0],["2003-06-16",9.1533,9.5162,9.0965,9.491,2024200.0],["2003-06-17",9.5636,9.5667,9.2827,9.3963,1194200.0],["2003-06-18",9.3963,9.3963,9.0491,9.2795,2321800.0],["2003-06-19",9.2322,9.2953,9.0112,9.1691,3178200.0],["2003-06-20",9.2164,9.33,9.0523,9.3237,2328200.0],["2003-06-23",9.2164,9.3363,9.1596,9.3269,2720400.0],["2003-06-24",9.2985,9.4689,9.2921,9.4437,2399000.0],["2003-06-25",9.3742,9.7845,9.3742,9.4405,2758000.0],["2003-06-26",9.5162,9.7593,9.45,9.6835,2750400.0],["2003-06-27",9.6741,9.7056,9.3521,9.4247,2313200.0],["2003-06-30",9.4373,9.4942,9.2006,9.2164,3779800.0],["2003-07-01",9.2006,9.2795,9.0586,9.2795,2220000.0],["2003-07-02",9.2259,9.3111,9.1848,9.2701,2446800.0],["2003-07-03",9.2006,9.3206,9.1375,9.1817,707800.0],["2003-07-07",9.2795,9.3995,9.1343,9.39,2586800.0],["2003-07-08",9.3111,9.4689,9.2637,9.3932,3284200.0],["2003-07-09",9.431,9.4563,9.2511,9.3016,3699200.0],["2003-07-10",9.3016,9.3016,8.9197,9.027,1916400.0],["2003-07-11",8.9797,9.229,8.9797,9.0838,2161000.0],["2003-07-14",9.3269,9.7088,9.3269,9.6172,4844600.0],["2003-07-15",9.6393,9.6898,9.45,9.5226,3044600.0],["2003-07-16",9.5636,9.6204,9.33,9.3711,1362000.0],["2003-07-17",9.3206,9.3679,9.1533,9.2196,1624400.0],["2003-07-18",9.1754,9.1911,8.9323,8.9797,3509400.0],["2003-07-21",8.9797,9.0175,8.6609,8.7303,2627200.0],["2003-07-22",8.8061,8.9008,8.7619,8.8376,2177200.0],["2003-07-23",8.8376,8.986,8.7745,8.9702,1669000.0],["2003-07-24",8.9891,9.2416,8.9797,9.0175,2373000.0],["2003-07-25",8.9923,9.0838,8.8471,8.9386,1062200.0],["2003-07-28",9.0112,9.1059,8.9607,8.9955,1087600.0],["2003-07-29",9.0586,9.147,8.885,8.9891,2037800.0],["2003-07-30",9.0239,9.0333,8.6735,8.7745,3418000.0],["2003-07-31",8.9418,8.9576,8.7619,8.9165,2972800.0],["2003-08-01",8.8976,8.9544,8.7114,8.7114,2586000.0],["2003-08-04",8.7272,8.7556,8.4904,8.5788,2077400.0],["2003-08-05",8.6009,8.6956,8.4715,8.4999,2480200.0],["2003-08-06",8.4273,8.6956,8.4273,8.5851,1867400.0],["2003-08-07",8.5599,8.6893,8.4399,8.5946,1869000.0],["2003-08-08",8.6072,8.7682,8.6009,8.7493,1229400.0],["2003-08-11",8.7114,8.9165,8.7019,8.7871,1056800.0],["2003-08-12",8.7745,8.967,8.7619,8.9607,1278400.0],["2003-08-13",8.9323,9.1217,8.8913,8.9481,1748400.0],["2003-08-14",8.9165,9.0586,8.8503,9.0491,1190800.0],["2003-08-15",8.9955,9.2764,8.9828,9.1943,936400.0],["2003-08-18",9.4058,9.4752,9.3269,9.33,2276000.0],["2003-08-19",9.33,9.5636,9.33,9.4152,1502800.0],["2003-08-20",9.431,9.5667,9.2669,9.5667,2019400.0],["2003-08-21",9.5699,9.7845,9.5667,9.6267,3749200.0],["2003-08-22",9.7214,9.7467,9.3269,9.4531,2452600.0],["2003-08-25",9.4531,9.4847,9.3426,9.45,1956400.0],["2003-08-26",9.4152,9.4752,9.2038,9.4752,2137200.0],["2003-08-27",9.4752,9.5131,9.3995,9.4847,1333200.0],["2003-08-28",9.532,9.7246,9.4689,9.7151,1617200.0],["2003-08-29",9.7214,9.7372,9.5762,9.6614,877400.0],["2003-09-02",9.7214,9.8634,9.6709,9.8382,1516000.0],["2003-09-03",9.8477,10.1002,9.8129,10.037,2656800.0],["2003-09-04",10.0055,10.0055,9.7182,9.8003,3191800.0],["2003-09-05",9.7656,9.7688,9.5131,9.5636,2123600.0],["2003-09-08",9.532,9.5383,9.3584,9.4563,1997000.0],["2003-09-09",9.4563,9.4563,9.1343,9.1691,3496600.0],["2003-09-10",9.1059,9.1596,8.9955,9.0649,3123000.0],["2003-09-11",9.0428,9.3111,9.0365,9.2164,1588800.0],["2003-09-12",9.1848,9.3711,9.0175,9.33,2030800.0],["2003-09-15",9.2921,9.3616,9.2227,9.349,937600.0],["2003-09-16",9.3174,9.6172,9.2637,9.6172,1968000.0],["2003-09-17",9.6583,9.8256,9.6583,9.7025,2448600.0],["2003-09-18",9.7845,9.7845,9.6046,9.6583,1815000.0],["2003-09-19",9.7214,9.7214,9.532,9.6046,1945400.0],["2003-09-22",9.2322,9.2322,9.0333,9.1091,4136400.0],["2003-09-23",9.1501,9.2322,9.0523,9.2069,1252000.0],["2003-09-24",9.2227,9.2227,8.8187,8.8219,2591800.0],["2003-09-25",8.8945,8.9702,8.7493,8.7619,2029400.0],["2003-09-26",8.7587,8.7903,8.5062,8.522,1940000.0],["2003-09-29",8.522,8.6167,8.4368,8.5157,1596200.0],["2003-09-30",8.4904,8.5694,8.32,8.5157,2540600.0],["2003-10-01",8.5157,8.8061,8.5062,8.743,3057800.0],["2003-10-02",8.8692,9.1533,8.8124,9.0744,4974400.0],["2003-10-03",9.4689,9.5099,9.2164,9.2795,3061200.0],["2003-10-06",9.2795,9.4373,9.1722,9.3616,809000.0],["2003-10-07",9.2637,9.4626,9.1249,9.3932,1213400.0],["2003-10-08",9.3742,9.4279,9.2921,9.3111,704000.0],["2003-10-09",9.39,9.7593,9.3427,9.6015,1703200.0],["2003-10-10",9.6015,9.7214,9.532,9.5636,882200.0],["2003-10-13",9.6425,9.895,9.6425,9.8855,1430000.0],["2003-10-14",9.9171,9.9739,9.8445,9.9676,923200.0],["2003-10-15",10.0307,10.0307,9.6425,9.8634,1700000.0],["2003-10-16",9.9045,10.0528,9.7719,9.9423,1061000.0],["2003-10-17",9.9423,10.037,9.8161,9.8634,1640800.0],["2003-10-20",9.8634,10.0844,9.8634,10.0781,2597800.0],["2003-10-21",10.0781,10.0938,10.0086,10.0812,1338400.0],["2003-10-22",10.0812,10.2012,9.8003,10.097,2504200.0],["2003-10-23",10.037,10.1948,9.9455,10.1033,1448800.0],["2003-10-24",10.037,10.1002,9.9581,10.0718,1670200.0],["2003-10-27",10.0718,10.6052,10.0718,10.542,3056000.0],["2003-10-28",11.0313,11.1891,10.8419,11.0881,4216400.0],["2003-10-29",10.9997,11.1733,10.9555,11.0439,2444200.0],["2003-10-30",11.126,11.1954,10.905,11.0281,2051800.0],["2003-10-31",11.0313,11.2175,11.0155,11.1512,1238600.0],["2003-11-03",11.2838,11.4668,11.2049,11.3722,1430000.0],["2003-11-04",11.1575,11.1954,11.0628,11.1386,1385800.0],["2003-11-05",11.107,11.3185,11.0186,11.1102,1705400.0],["2003-11-06",11.0881,11.208,10.9587,11.2049,2041200.0],["2003-11-07",11.2049,11.2396,11.0849,11.1638,1507600.0],["2003-11-10",11.1638,11.227,11.0313,11.1733,2397800.0],["2003-11-11",11.1733,11.3469,11.1417,11.2869,1068800.0],["2003-11-12",11.3153,11.7698,11.3153,11.7257,2468600.0],["2003-11-13",11.7193,11.7193,11.4952,11.612,1745400.0],["2003-11-14",11.5205,11.5931,11.2932,11.3627,1557800.0],["2003-11-17",11.2364,11.268,10.8892,11.0281,1554800.0],["2003-11-18",11.0471,11.0849,10.8766,10.8798,1897400.0],["2003-11-19",10.9113,10.9208,10.6651,10.8419,1538400.0],["2003-11-20",10.8261,11.1291,10.621,10.9366,2918400.0],["2003-11-21",10.9524,11.1575,10.8577,11.0471,1272400.0],["2003-11-24",11.1417,11.2806,11.1102,11.2775,1284400.0],["2003-11-25",11.0786,11.4795,11.0281,11.2711,1572600.0],["2003-11-26",11.2995,11.3122,11.1165,11.3122,949200.0],["2003-11-28",11.2206,11.3816,11.1733,11.3753,295000.0],["2003-12-01",11.4195,11.5521,11.2964,11.5142,1321000.0],["2003-12-02",11.4258,11.4668,11.2238,11.2301,856600.0],["2003-12-03",11.2364,11.4132,11.1386,11.1417,1042600.0],["2003-12-04",11.1417,11.1417,10.4979,10.7567,3080600.0],["2003-12-05",10.7567,10.8356,10.6809,10.7504,1144200.0],["2003-12-08",10.7314,10.9208,10.6999,10.8103,1017400.0],["2003-12-09",10.8419,10.8955,10.7314,10.763,879000.0],["2003-12-10",10.763,10.7788,10.5894,10.6241,1384000.0],["2003-12-11",10.6146,10.9555,10.5578,10.9208,1781600.0],["2003-12-12",10.905,11.0123,10.7314,10.905,922200.0],["2003-12-15",11.0944,11.1449,10.7314,10.7788,2769800.0],["2003-12-16",10.5105,10.5641,9.9865,10.359,4434400.0],["2003-12-17",10.359,10.6999,10.3116,10.6651,2156600.0],["2003-12-18",10.7314,10.9587,10.6714,10.7914,1535200.0],["2003-12-19",10.7945,10.9145,10.703,10.7377,1214800.0],["2003-12-22",10.7409,10.823,10.5231,10.6115,1057600.0],["2003-12-23",10.6146,10.7504,10.5452,10.6683,1114400.0],["2003-12-24",10.6525,10.7598,10.6083,10.6462,829800.0],["2003-12-26",10.6683,10.8166,10.6683,10.7346,386400.0],["2003-12-29",10.7945,10.9555,10.542,10.8829,494400.0],["2003-12-30",10.9808,11.0881,10.905,11.0502,954800.0],["2003-12-31",11.0471,11.1575,10.8671,10.9745,753600.0],["2004-01-02",10.9902,11.1102,10.7251,10.7725,1186400.0],["2004-01-05",10.8514,10.965,10.7283,10.8955,1130400.0],["2004-01-06",10.8955,11.1228,10.8735,11.0534,841400.0],["2004-01-07",11.0565,11.2017,11.0029,11.1986,870000.0],["2004-01-08",11.1891,11.1922,10.6273,10.7409,3305600.0],["2004-01-09",10.7409,10.9934,10.6746,10.7377,887600.0],["2004-01-12",10.7535,10.7788,10.2801,10.3337,2288600.0],["2004-01-13",10.258,10.3053,10.1601,10.258,2353000.0],["2004-01-14",10.2738,10.4158,10.2201,10.3211,1946600.0],["2004-01-15",10.3842,10.542,10.2927,10.4631,1444200.0],["2004-01-16",10.46,10.5105,10.3369,10.4505,717400.0],["2004-01-20",10.4505,10.5073,10.2548,10.3053,1105800.0],["2004-01-21",10.2895,10.5073,10.2012,10.5073,2137800.0],["2004-01-22",10.5073,10.6146,10.4032,10.4663,846600.0],["2004-01-23",10.4947,10.5862,10.4253,10.5105,544400.0],["2004-01-26",10.5105,10.5989,10.3716,10.5799,712600.0],["2004-01-27",10.542,10.5641,10.34,10.3684,1001400.0],["2004-01-28",10.3842,10.5578,10.0307,10.056,1421200.0],["2004-01-29",10.0781,10.1159,9.8508,10.0212,1415600.0],["2004-01-30",9.9581,10.1854,9.895,10.1349,1664800.0],["2004-02-02",10.2264,10.2927,10.0686,10.1349,1026400.0],["2004-02-03",10.0875,10.198,9.9802,10.0023,1037400.0],["2004-02-04",9.9487,10.0055,9.8666,9.8824,1466400.0],["2004-02-05",9.8603,9.9581,9.7467,9.7719,1760800.0],["2004-02-06",9.9676,10.4253,9.9676,10.3053,3003400.0],["2004-02-09",10.4158,10.4852,10.3495,10.3842,1597600.0],["2004-02-10",10.3684,10.4947,10.2327,10.2959,938000.0],["2004-02-11",10.258,10.5294,10.2296,10.5073,1037800.0],["2004-02-12",10.5105,10.5705,10.3969,10.4347,579000.0],["2004-02-13",10.4789,10.5578,10.1917,10.3085,774400.0],["2004-02-17",10.4158,10.4568,10.2359,10.3337,1412800.0],["2004-02-18",10.3337,10.3811,10.1948,10.2643,863400.0],["2004-02-19",10.4158,10.4947,10.1128,10.1349,1018800.0],["2004-02-20",10.1349,10.1791,9.9139,9.9834,983400.0],["2004-02-23",10.0055,10.0213,9.7751,9.7845,1686600.0],["2004-02-24",9.7845,9.9676,9.7561,9.7814,1001200.0],["2004-02-25",9.8477,9.9423,9.7025,9.8792,2412800.0],["2004-02-26",9.8634,9.9865,9.8161,9.9013,2517400.0],["2004-02-27",9.9802,10.1633,9.8918,10.097,2333600.0],["2004-03-01",10.2106,10.2864,10.1065,10.1096,1487400.0],["2004-03-02",10.1002,10.2674,10.0465,10.1633,2021200.0],["2004-03-03",10.1475,10.1854,10.0718,10.1002,1548000.0],["2004-03-04",10.1002,10.3811,10.1002,10.3116,1228400.0],["2004-03-05",10.3022,10.6872,10.2611,10.5263,2134400.0],["2004-03-08",10.4789,10.5578,10.1854,10.239,990200.0],["2004-03-09",10.239,10.299,10.0591,10.0907,567200.0],["2004-03-10",10.1223,10.1601,9.9865,10.1002,1402400.0],["2004-03-11",10.0528,10.1349,9.8792,9.8918,1275200.0],["2004-03-12",9.9581,10.198,9.8413,10.198,1889400.0],["2004-03-15",10.1791,10.1822,9.9897,10.0402,1152200.0],["2004-03-16",10.1475,10.1948,10.0307,10.0781,1157800.0],["2004-03-17",10.1791,10.4189,10.1317,10.3527,1534400.0],["2004-03-18",10.5736,10.7062,10.2422,10.6083,3782800.0],["2004-03-19",10.4568,10.6052,10.1633,10.2738,3544000.0],["2004-03-22",10.2738,10.2738,9.9802,10.0086,1642000.0],["2004-03-23",10.0654,10.2643,9.9739,10.1759,2955600.0],["2004-03-24",10.2296,10.258,9.9834,10.0844,2183800.0],["2004-03-25",10.1286,10.5894,10.1286,10.5515,2883800.0],["2004-03-26",10.5736,10.7314,10.5736,10.602,1808600.0],["2004-03-29",10.6367,10.8103,10.5641,10.7156,2099800.0],["2004-03-30",10.7156,10.845,10.6778,10.8103,1397600.0],["2004-03-31",10.7472,10.9208,10.6367,10.7945,921000.0],["2004-04-01",10.763,10.7661,10.5831,10.6178,1290800.0],["2004-04-02",10.8735,10.905,10.6367,10.6841,2992800.0],["2004-04-05",10.7472,10.9082,10.7062,10.9082,1235200.0],["2004-04-06",10.845,10.9208,10.7472,10.8955,1084000.0],["2004-04-07",10.8735,10.8735,10.6683,10.7598,960200.0],["2004-04-08",10.8387,10.8545,10.602,10.6367,1115600.0],["2004-04-12",10.6494,10.6999,10.602,10.6273,682800.0],["2004-04-13",10.7062,10.722,10.2169,10.2201,2413800.0],["2004-04-14",10.2201,10.2738,9.8792,10.0844,2652600.0],["2004-04-15",10.1475,10.2043,10.0307,10.097,1016000.0],["2004-04-16",10.1223,10.1254,9.9771,10.0718,1462800.0],["2004-04-19",10.0718,10.1159,9.9045,10.0055,979000.0],["2004-04-20",9.9739,10.0118,9.7056,9.7151,2476400.0],["2004-04-21",9.7119,9.7214,9.5636,9.6835,3419800.0],["2004-04-22",9.6835,9.8887,9.6741,9.7845,1449400.0],["2004-04-23",10.0055,10.1317,9.8571,10.1317,2256600.0],["2004-04-26",10.1002,10.2327,9.9487,10.1412,2465000.0],["2004-04-27",10.1444,10.6999,10.1191,10.5168,4863000.0],["2004-04-28",10.5168,10.5168,10.3558,10.4126,2114400.0],["2004-04-29",10.4915,10.5925,10.2359,10.3716,2177600.0],["2004-04-30",10.3937,10.3937,10.1412,10.2517,1200800.0],["2004-05-03",10.2548,10.3779,10.1759,10.299,1357600.0],["2004-05-04",10.3621,10.4,10.2106,10.3369,1252400.0],["2004-05-05",10.3842,10.3969,10.157,10.2927,1731400.0],["2004-05-06",10.2296,10.2296,9.9013,9.9992,2364000.0],["2004-05-07",9.9581,10.0181,9.6741,9.6898,1908600.0],["2004-05-10",9.4531,9.5005,9.3142,9.3868,2167800.0],["2004-05-11",9.4373,9.7246,9.3742,9.6614,1583400.0],["2004-05-12",9.5983,9.7025,9.39,9.7025,1463600.0],["2004-05-13",9.6425,9.6457,9.4121,9.4657,1547400.0],["2004-05-14",9.4657,9.5162,9.2322,9.3237,2446800.0],["2004-05-17",9.2637,9.2637,8.9891,9.087,1481000.0],["2004-05-18",9.1848,9.4784,9.1817,9.4752,2378800.0],["2004-05-19",9.6898,9.8445,9.6267,9.633,2637000.0],["2004-05-20",9.6299,9.6299,9.2574,9.4184,2552400.0],["2004-05-21",9.4373,9.5952,9.4152,9.5541,1237000.0],["2004-05-24",9.8697,10.0339,9.8161,9.895,3087400.0],["2004-05-25",9.8918,10.1728,9.6583,10.1317,3173800.0],["2004-05-26",10.1349,10.198,9.9992,10.0686,1438600.0],["2004-05-27",10.0938,10.2706,10.0055,10.0781,2218600.0],["2004-05-28",10.056,10.157,9.9739,10.0844,1635200.0],["2004-06-01",10.1002,10.1948,10.0339,10.1475,1707400.0],["2004-06-02",10.1633,10.3527,10.0844,10.3179,1748400.0],["2004-06-03",10.3211,10.34,10.1349,10.2106,1325800.0],["2004-06-04",10.258,10.258,9.8634,9.9329,2239000.0],["2004-06-07",10.0118,10.258,9.9329,10.2485,1379800.0],["2004-06-08",10.2485,10.2738,10.0718,10.1443,1551000.0],["2004-06-09",10.056,10.1317,9.8792,9.9834,2026400.0],["2004-06-10",9.9834,10.0623,9.7498,9.7498,2568600.0],["2004-06-14",9.753,9.753,9.5005,9.652,3206000.0],["2004-06-15",9.6993,9.8035,9.6741,9.7435,2029800.0],["2004-06-16",9.7908,9.8224,9.6835,9.8003,1055400.0],["2004-06-17",9.753,9.9897,9.7372,9.8855,1930400.0],["2004-06-18",9.8887,10.0749,9.8887,9.9771,1861600.0],["2004-06-21",9.9518,10.0781,9.9108,10.0339,1171200.0],["2004-06-22",10.0339,10.0339,9.8887,9.9992,1123800.0],["2004-06-23",9.9297,10.1223,9.8792,10.1002,1681800.0],["2004-06-24",10.1002,10.2296,9.9897,10.0433,1828200.0],["2004-06-25",10.0213,10.3748,9.9802,10.3684,2885000.0],["2004-06-28",10.4,10.5862,10.3748,10.4,2393200.0],["2004-06-29",10.4,10.4,10.0812,10.2233,2165000.0],["2004-06-30",10.2738,10.4253,10.1443,10.4032,1937000.0],["2004-07-01",10.4032,10.4032,10.0938,10.1885,2256800.0],["2004-07-02",10.1885,10.1948,10.1223,10.1633,1142600.0],["2004-07-06",10.1002,10.1633,10.0118,10.1159,1621200.0],["2004-07-07",10.1002,10.2517,10.1002,10.2106,1660800.0],["2004-07-08",10.1854,10.198,9.9992,10.037,1301600.0],["2004-07-09",10.037,10.1791,9.9518,10.1728,1006200.0],["2004-07-12",10.0686,10.1507,9.9865,10.097,972200.0],["2004-07-13",10.0781,10.1759,10.0402,10.1759,1241400.0],["2004-07-14",10.1475,10.198,10.0528,10.1317,3795800.0],["2004-07-15",10.1317,10.1538,10.0118,10.0718,1733000.0],["2004-07-16",10.0844,10.1096,9.7719,9.8319,2256200.0],["2004-07-19",9.8003,9.8634,9.6741,9.7246,1998200.0],["2004-07-20",9.7214,9.9834,9.7214,9.9802,1538600.0],["2004-07-21",9.9802,10.0718,9.8066,9.8066,1485600.0],["2004-07-22",9.7845,9.8824,9.5952,9.8161,2088600.0],["2004-07-23",9.7845,9.8634,9.6804,9.7309,1423400.0],["2004-07-26",9.7246,9.8445,9.532,9.6614,865400.0],["2004-07-27",9.6614,9.9329,9.6614,9.9266,1119200.0],["2004-07-28",9.9297,9.9423,9.7214,9.8918,919400.0],["2004-07-29",9.9423,10.258,9.9423,10.2043,1554000.0],["2004-07-30",10.1885,10.2801,10.1317,10.2548,1456800.0],["2004-08-02",10.1917,10.3779,10.1917,10.3432,1540600.0],["2004-08-03",10.3432,10.3432,10.1349,10.1633,1381400.0],["2004-08-04",10.1633,10.1633,9.9739,10.1033,1307000.0],["2004-08-05",10.1033,10.1033,9.8098,9.8319,1447800.0],["2004-08-06",9.753,9.753,9.5289,9.5604,1308600.0],["2004-08-09",9.5604,9.753,9.5415,9.6709,628000.0],["2004-08-10",9.6677,9.8477,9.6362,9.7908,1215800.0],["2004-08-11",9.753,9.753,9.4942,9.6267,1077200.0],["2004-08-12",9.5636,9.6898,9.2953,9.2985,1365200.0],["2004-08-13",9.3269,9.4689,9.3269,9.4216,1309400.0],["2004-08-16",9.4373,9.7782,9.4373,9.753,1071000.0],["2004-08-17",9.8161,10.2106,9.7908,10.0907,1833200.0],["2004-08-18",10.1002,10.4158,10.0497,10.3527,2052400.0],["2004-08-19",10.3022,10.4,10.2012,10.299,1011000.0],["2004-08-20",10.2738,10.2769,10.1033,10.2485,2569200.0],["2004-08-23",10.2454,10.2485,10.0118,10.2264,1458000.0],["2004-08-24",10.239,10.4,9.9423,9.9423,2958800.0],["2004-08-25",10.6683,11.066,10.5641,10.9334,12168800.0],["2004-08-26",10.9681,11.2838,10.8703,11.1575,4170800.0],["2004-08-27",11.1607,11.3564,11.0502,11.2648,2541600.0],["2004-08-30",11.2049,11.2459,11.0471,11.126,1867000.0],["2004-08-31",11.126,11.1544,10.9208,11.0439,2070600.0],["2004-09-01",11.0597,11.3469,11.047,11.2901,2011000.0],["2004-09-02",11.2838,11.5173,11.2838,11.4668,1127400.0],["2004-09-03",11.47,11.5552,11.41,11.4132,917200.0],["2004-09-07",11.5236,11.6247,11.4668,11.4889,1798800.0],["2004-09-08",11.4574,11.5836,11.3122,11.3185,1269200.0],["2004-09-09",11.3216,11.3942,11.1796,11.2333,1108800.0],["2004-09-10",11.2838,11.4889,11.268,11.4858,927000.0],["2004-09-13",11.4763,11.5899,11.4321,11.5237,837600.0],["2004-09-14",11.5205,11.5994,11.4258,11.5394,1079600.0],["2004-09-15",11.511,11.5205,11.3942,11.4132,1019000.0],["2004-09-16",11.4416,11.5426,11.3311,11.4574,824600.0],["2004-09-17",11.4574,11.5173,11.328,11.3469,939200.0],["2004-09-20",11.3469,11.5363,11.2396,11.5142,1663600.0],["2004-09-21",11.511,11.6183,11.4384,11.612,948400.0],["2004-09-22",11.5363,11.5836,11.4479,11.5205,1107600.0],["2004-09-23",11.5363,11.672,11.3974,11.4952,1577800.0],["2004-09-24",11.5205,11.6625,11.4574,11.5678,1013200.0],["2004-09-27",11.5521,11.6183,11.4479,11.5426,1692600.0],["2004-09-28",11.5678,11.5994,11.4479,11.5584,1945600.0],["2004-09-29",11.5805,11.8235,11.5615,11.8046,1624400.0],["2004-09-30",11.7572,11.9182,11.7446,11.8519,1148800.0],["2004-10-01",11.8803,12.1076,11.8677,11.9308,1687200.0],["2004-10-04",12.0571,12.0728,11.9087,11.9119,1233000.0],["2004-10-05",11.915,11.9529,11.7919,11.915,1488400.0],["2004-10-06",11.8992,11.915,11.7414,11.7982,1339800.0],["2004-10-07",11.7414,11.814,11.6183,11.6247,864800.0],["2004-10-08",11.6278,11.6846,11.4574,11.4826,1095400.0],["2004-10-11",11.47,11.5552,11.41,11.4795,1081200.0],["2004-10-12",11.369,11.5016,11.2806,11.4321,1345600.0],["2004-10-13",11.4353,11.5173,11.3469,11.4321,1205600.0],["2004-10-14",11.4321,11.4668,11.1922,11.2333,913200.0],["2004-10-15",11.2491,11.309,11.126,11.2364,1002600.0],["2004-10-18",11.2459,11.7004,11.208,11.6815,1564600.0],["2004-10-19",11.7256,11.9371,11.7225,11.8361,1868400.0],["2004-10-20",11.8361,11.9939,11.7288,11.915,1749600.0],["2004-10-21",11.9182,12.0508,11.8046,11.9561,1004400.0],["2004-10-22",12.0192,12.0192,11.7856,11.8677,880600.0],["2004-10-25",11.8519,11.8551,11.6341,11.7351,1166400.0],["2004-10-26",11.7414,11.9087,11.6341,11.8582,1112600.0],["2004-10-27",11.8992,12.1518,11.8361,12.0981,1806800.0],["2004-10-28",12.117,12.1739,11.9687,12.0318,1033000.0],["2004-10-29",12.0665,12.177,11.9624,12.0476,1022600.0],["2004-11-01",12.0949,12.0981,11.8803,12.0571,1048000.0],["2004-11-02",12.0728,12.338,12.0728,12.2401,1425800.0],["2004-11-03",12.4674,12.6852,12.3695,12.682,2139000.0],["2004-11-04",12.6568,13.1681,12.5936,12.8682,3775600.0],["2004-11-05",12.5936,12.6852,12.4137,12.5179,2078600.0],["2004-11-08",12.4516,12.4548,12.2622,12.3759,2921400.0],["2004-11-09",12.3758,12.4453,12.3001,12.3253,1157200.0],["2004-11-10",12.2938,12.5368,12.2938,12.4737,653400.0],["2004-11-11",12.4737,12.5747,12.4295,12.5305,1205800.0],["2004-11-12",12.5463,12.641,12.4958,12.641,1107600.0],["2004-11-15",12.7199,13.0639,12.6725,13.0071,2134400.0],["2004-11-16",12.783,12.8903,12.4674,12.5179,1935200.0],["2004-11-17",12.7041,12.7609,12.3064,12.3411,2631400.0],["2004-11-18",11.9213,11.9498,11.4447,11.6057,9467400.0],["2004-11-19",11.5678,11.6373,11.3059,11.429,2699800.0],["2004-11-22",11.3942,11.4731,11.1796,11.4511,2418800.0],["2004-11-23",11.4416,11.7414,11.4416,11.7099,2855600.0],["2004-11-24",11.7414,11.8487,11.612,11.6752,1822200.0],["2004-11-26",11.6783,11.7288,11.6341,11.6562,533000.0],["2004-11-29",11.7351,11.773,11.5868,11.6752,1729800.0],["2004-11-30",11.6783,11.6941,11.5426,11.5552,2212600.0],["2004-12-01",11.5994,11.915,11.5836,11.6783,2287800.0],["2004-12-02",11.6783,11.7004,11.4574,11.6404,1942600.0],["2004-12-03",11.631,11.7383,11.5584,11.6026,1247600.0],["2004-12-06",11.5678,11.5962,11.41,11.5394,1091200.0],["2004-12-07",11.5394,11.5521,11.3248,11.3658,1229800.0],["2004-12-08",11.41,11.4889,11.369,11.47,1665600.0],["2004-12-09",11.4447,11.5205,11.3785,11.4763,1719600.0],["2004-12-10",11.4889,11.5205,11.4542,11.4984,1414000.0],["2004-12-13",11.511,11.5394,11.3153,11.4321,3184200.0],["2004-12-14",11.4353,11.6026,11.3564,11.571,1268400.0],["2004-12-15",11.571,11.5994,11.3942,11.5994,1309800.0],["2004-12-16",11.5994,11.6625,11.3153,11.369,1485000.0],["2004-12-17",11.3501,11.3532,11.1354,11.1733,2624000.0],["2004-12-20",11.1575,11.1607,10.9871,11.1417,2345200.0],["2004-12-21",11.1102,11.1481,11.0344,11.1417,3714200.0],["2004-12-22",11.1417,11.2554,11.0502,11.2364,2980200.0],["2004-12-23",11.2522,11.2869,11.1007,11.1386,1450200.0],["2004-12-27",11.1575,11.1986,11.0439,11.0534,1397800.0],["2004-12-28",11.1323,11.1449,10.9429,11.0786,2186600.0],["2004-12-29",11.0944,11.2143,11.047,11.1733,1488600.0],["2004-12-30",11.1638,11.1986,11.0881,11.1765,1046200.0],["2004-12-31",11.1449,11.2648,11.0471,11.0597,1476800.0],["2005-01-03",11.6752,11.6878,11.328,11.3627,3768200.0],["2005-01-04",11.4226,11.4258,10.9555,11.0691,3741600.0],["2005-01-05",11.1102,11.2364,11.0281,11.0471,2158800.0],["2005-01-06",11.1102,11.1102,10.8324,10.9082,2798000.0],["2005-01-07",10.9366,10.9366,10.7346,10.7346,1887600.0],["2005-01-10",10.7851,11.0628,10.7219,10.9808,3542600.0],["2005-01-11",10.7251,10.8955,10.542,10.8198,7422600.0],["2005-01-12",10.8103,10.845,10.5199,10.6714,3462600.0],["2005-01-13",10.6399,10.6999,10.5705,10.5894,2780400.0],["2005-01-14",10.6146,10.7851,10.5894,10.7788,1832200.0],["2005-01-18",10.7314,10.8735,10.6999,10.8419,1069800.0],["2005-01-19",10.7693,10.8166,10.6967,10.6967,1340600.0],["2005-01-20",10.6683,10.763,10.6146,10.6778,1609800.0],["2005-01-21",10.6999,10.7188,10.6178,10.621,1293600.0],["2005-01-24",10.6525,10.7062,10.5736,10.5925,1182000.0],["2005-01-25",10.6115,10.7346,10.602,10.6588,1067200.0],["2005-01-26",10.6841,10.7283,10.5547,10.6935,933600.0],["2005-01-27",10.6999,10.9145,10.6683,10.8261,1329200.0],["2005-01-28",10.8387,10.905,10.763,10.8987,1402800.0],["2005-01-31",10.9776,11.0471,10.8766,10.9208,1204400.0],["2005-02-01",10.905,11.0123,10.823,10.9839,1314800.0],["2005-02-02",11.0471,11.1102,10.9997,11.0439,1178200.0],["2005-02-03",11.0155,11.066,10.8671,10.9997,1191800.0],["2005-02-04",10.9902,11.0186,10.9303,11.0029,772800.0],["2005-02-07",10.9776,11.1102,10.965,11.0218,724000.0],["2005-02-08",11.0155,11.0281,10.8103,10.9681,652600.0],["2005-02-09",10.9555,10.9965,10.7819,10.804,718600.0],["2005-02-10",10.8671,10.905,10.6904,10.7756,1093200.0],["2005-02-11",10.7756,11.0218,10.6935,10.9713,573200.0],["2005-02-14",10.9366,10.9366,10.8166,10.864,550800.0],["2005-02-15",10.9429,11.2143,10.9397,11.0628,1123200.0],["2005-02-16",11.0376,11.1039,11.0092,11.0849,632600.0],["2005-02-17",11.0786,11.1196,10.9019,10.9681,507200.0],["2005-02-18",10.965,11.0471,10.8135,10.8482,745400.0],["2005-02-22",10.7314,10.8166,10.6083,10.621,1074800.0],["2005-02-23",11.047,11.047,10.6209,10.6525,2295000.0],["2005-02-24",10.6367,10.8356,10.4631,10.7693,1838200.0],["2005-02-25",10.7945,10.9176,10.6588,10.8608,1173800.0],["2005-02-28",10.8671,10.9902,10.8261,10.9492,830000.0],["2005-03-01",10.9934,11.2207,10.9902,11.208,1571400.0],["2005-03-02",11.2049,11.2364,11.0092,11.0471,1045000.0],["2005-03-03",11.1102,11.1733,10.8356,10.9871,1144800.0],["2005-03-04",10.763,10.9871,10.7188,10.8892,3134400.0],["2005-03-07",10.8735,10.9271,10.7819,10.8766,1544800.0],["2005-03-08",10.9524,11.0344,10.823,10.8798,1393800.0],["2005-03-09",10.8798,11.0944,10.8324,11.0534,2228600.0],["2005-03-10",11.107,11.1922,11.0534,11.126,1551400.0],["2005-03-11",11.1102,11.1954,11.066,11.126,1751800.0],["2005-03-14",11.1701,11.2206,11.1196,11.1922,1303800.0],["2005-03-15",11.2049,11.3848,11.2049,11.3374,1913600.0],["2005-03-16",11.3374,11.3595,11.1165,11.1291,1618800.0],["2005-03-17",11.1323,11.1733,11.0281,11.1228,1323400.0],["2005-03-18",11.126,11.126,11.0186,11.0502,2171800.0],["2005-03-21",11.0723,11.126,10.9397,11.0723,1854400.0],["2005-03-22",11.0786,11.6625,11.0723,11.5489,4323000.0],["2005-03-23",11.5363,11.5647,11.41,11.5268,2131200.0],["2005-03-24",11.5836,11.6752,11.4858,11.5079,3429400.0],["2005-03-28",11.41,11.5678,11.3374,11.4353,3183600.0],["2005-03-29",11.4416,11.5931,11.4037,11.4763,2035600.0],["2005-03-30",11.5205,11.833,11.5205,11.8046,2173400.0],["2005-03-31",11.8046,11.8172,11.5647,11.5994,1555400.0],["2005-04-01",11.6562,11.6752,11.3501,11.3753,1519600.0],["2005-04-04",11.3753,11.4353,11.2869,11.3501,2261600.0],["2005-04-05",11.3627,11.6026,11.3627,11.5047,945600.0],["2005-04-06",11.5836,11.5994,11.4542,11.4668,804000.0],["2005-04-07",11.47,11.571,11.4195,11.4889,1417800.0],["2005-04-08",11.4416,11.4858,11.3122,11.3532,1073400.0],["2005-04-11",11.4416,11.4732,11.3722,11.3974,656000.0],["2005-04-12",11.3627,11.3911,11.1575,11.3627,1684800.0],["2005-04-13",11.3942,11.429,11.1733,11.1796,1170200.0],["2005-04-14",11.167,11.2143,10.9618,11.0029,2499400.0],["2005-04-15",10.8577,10.8892,10.5736,10.6241,2525600.0],["2005-04-18",10.6999,10.9713,10.6336,10.9429,2231800.0],["2005-04-19",11.006,11.0249,10.8103,10.8545,1262400.0],["2005-04-20",10.8892,10.8892,10.6052,10.6399,2012600.0],["2005-04-21",10.8577,10.9019,10.6651,10.8987,1453200.0],["2005-04-22",10.8735,10.8735,10.5736,10.6304,1952600.0],["2005-04-25",10.6336,10.7788,10.5768,10.7504,1097400.0],["2005-04-26",10.7156,10.864,10.6146,10.7062,1245800.0],["2005-04-27",10.7093,10.965,10.5989,10.8482,1617800.0],["2005-04-28",10.8324,10.8324,10.5925,10.6273,2263600.0],["2005-04-29",10.6273,10.6367,10.3369,10.5705,4304800.0],["2005-05-02",10.5705,10.7914,10.5547,10.7567,1943800.0],["2005-05-03",10.7472,10.8861,10.744,10.845,1611400.0],["2005-05-04",10.905,11.0155,10.8482,11.0123,1241800.0],["2005-05-05",11.0123,11.4006,10.9524,11.0881,2293400.0],["2005-05-06",11.0881,11.0944,10.8166,10.823,1929800.0],["2005-05-09",10.8103,11.006,10.7851,10.8924,1102800.0],["2005-05-10",10.8924,10.9839,10.7945,10.9839,1312000.0],["2005-05-11",10.9997,11.047,10.8261,10.8892,648200.0],["2005-05-12",10.8703,10.9208,10.7504,10.864,1717800.0],["2005-05-13",10.864,10.9808,10.7945,10.9429,1209000.0],["2005-05-16",10.9113,11.1102,10.8924,11.1102,823400.0],["2005-05-17",11.1102,11.5678,11.1102,11.53,2162800.0],["2005-05-18",11.6783,11.9087,11.6783,11.833,1822400.0],["2005-05-19",11.7825,12.0886,11.7446,11.9308,1427200.0],["2005-05-20",11.8298,11.874,11.7477,11.874,982000.0],["2005-05-23",11.8203,11.9718,11.773,11.9056,1812400.0],["2005-05-24",11.8677,11.9971,11.6972,11.9529,2748400.0],["2005-05-25",12.0255,12.1391,11.915,12.1107,2033400.0],["2005-05-26",12.1518,12.3411,12.1454,12.2591,2374600.0],["2005-05-27",12.2622,12.3695,12.1581,12.3285,1219800.0],["2005-05-31",12.3096,12.48,12.1202,12.4137,3070000.0],["2005-06-01",12.3885,12.4611,12.278,12.3285,1748200.0],["2005-06-02",12.2938,12.4327,12.2528,12.4264,1402600.0],["2005-06-03",12.42,12.4453,12.2528,12.2875,1174200.0],["2005-06-06",12.3001,12.3601,12.1833,12.3285,668800.0],["2005-06-07",12.3601,12.6378,12.3411,12.5305,1457200.0],["2005-06-08",12.6378,12.7451,12.5274,12.5589,1387600.0],["2005-06-09",12.5747,12.5936,12.4074,12.5431,872800.0],["2005-06-10",12.5621,12.5779,12.4106,12.4484,1663600.0],["2005-06-13",12.3727,12.6378,12.3632,12.6252,1042000.0],["2005-06-14",12.5873,12.884,12.5621,12.884,1276200.0],["2005-06-15",12.8903,12.925,12.783,12.8903,1737600.0],["2005-06-16",12.8903,13.0986,12.8493,13.0702,1057000.0],["2005-06-17",13.1491,13.1555,12.9314,13.004,1749800.0],["2005-06-20",12.9251,13.0103,12.8998,12.9819,1240200.0],["2005-06-21",12.9535,13.0292,12.8651,12.9061,1448400.0],["2005-06-22",12.9061,12.9345,12.7609,12.8461,1622200.0],["2005-06-23",12.8304,12.8777,12.5968,12.6094,1144200.0],["2005-06-24",12.6725,12.6725,12.3443,12.4264,1946800.0],["2005-06-27",12.4516,12.8619,12.3759,12.5305,2453000.0],["2005-06-28",12.5305,12.7546,12.4832,12.7515,1048400.0],["2005-06-29",12.7357,12.7388,12.4137,12.4958,842600.0],["2005-06-30",12.5053,12.6441,12.48,12.4895,1008200.0],["2005-07-01",12.5463,12.6157,12.42,12.4579,833000.0],["2005-07-05",12.439,12.7041,12.3411,12.6757,1240000.0],["2005-07-06",12.6883,13.0008,12.4989,12.9535,1675800.0],["2005-07-07",12.8461,13.0324,12.802,12.8872,1205600.0],["2005-07-08",12.8872,12.9724,12.8398,12.9661,694800.0],["2005-07-11",12.9408,13.1902,12.8998,13.1744,721000.0],["2005-07-12",13.1649,13.1996,13.0134,13.1555,603600.0],["2005-07-13",13.1555,13.2123,13.0197,13.0986,629600.0],["2005-07-14",13.1302,13.2533,13.0292,13.1523,877600.0],["2005-07-15",13.1523,13.4143,13.1144,13.3638,1318000.0],["2005-07-18",13.3732,13.4427,13.288,13.3259,633200.0],["2005-07-19",13.3259,13.5595,13.3164,13.5595,1012400.0],["2005-07-20",13.4774,13.5342,13.2123,13.2975,1613400.0],["2005-07-21",13.3827,13.389,13.1681,13.3291,1195800.0],["2005-07-22",13.2912,13.5247,13.2912,13.3448,1133000.0],["2005-07-25",13.3196,13.4522,13.307,13.3543,1017600.0],["2005-07-26",13.4301,13.4774,13.3669,13.4427,884000.0],["2005-07-27",13.4932,13.6857,13.4616,13.6857,1401200.0],["2005-07-28",13.7299,14.2128,13.7299,14.1465,3223600.0],["2005-07-29",14.1087,14.1592,13.853,13.9382,889600.0],["2005-08-01",13.9382,14.0455,13.7425,13.8278,900200.0],["2005-08-02",13.8877,14.0171,13.7899,13.9003,1061200.0],["2005-08-03",13.8877,13.913,13.8404,13.9035,985000.0],["2005-08-04",13.8562,13.8593,13.5973,13.7331,1278200.0],["2005-08-05",13.7268,13.7457,13.4301,13.5153,2170800.0],["2005-08-08",13.5153,13.5752,13.3354,13.348,734200.0],["2005-08-09",13.348,13.5531,13.3417,13.5121,2028800.0],["2005-08-10",13.5721,13.793,13.4774,13.5405,1500000.0],["2005-08-11",13.5405,13.6668,13.509,13.5784,773400.0],["2005-08-12",13.591,13.6194,13.3669,13.5405,1669400.0],["2005-08-15",13.5405,13.692,13.4616,13.5847,955200.0],["2005-08-16",13.5689,13.5689,13.1965,13.2375,1325600.0],["2005-08-17",13.2375,13.2786,13.0197,13.2217,2359000.0],["2005-08-18",13.1302,13.3575,12.985,13.2786,963200.0],["2005-08-19",13.2628,13.2659,13.0134,13.0134,1110200.0],["2005-08-22",12.9819,13.1144,12.7514,12.8556,2475000.0],["2005-08-23",12.8556,12.9566,12.4043,12.7167,6312800.0],["2005-08-24",12.7167,12.9061,12.6725,12.7073,1907800.0],["2005-08-25",12.7515,12.9408,12.7515,12.7704,2163000.0],["2005-08-26",12.7515,12.7546,12.5779,12.5779,3064000.0],["2005-08-29",12.5779,12.6852,12.4485,12.622,1681000.0],["2005-08-30",12.6189,12.6189,12.1896,12.3443,2466400.0],["2005-08-31",12.4043,12.7294,12.4043,12.7041,1896200.0],["2005-09-01",12.7325,12.7357,12.0602,12.0886,4523200.0],["2005-09-02",12.0886,12.0918,11.833,11.9782,3421400.0],["2005-09-06",12.0255,12.2938,12.0255,12.2149,2483800.0],["2005-09-07",12.278,12.3664,12.2243,12.3474,1508800.0],["2005-09-08",12.3474,12.3474,12.2086,12.2685,846000.0],["2005-09-09",12.2812,12.4074,12.2307,12.4074,952200.0],["2005-09-12",12.3822,12.4611,12.3033,12.439,631400.0],["2005-09-13",12.439,12.439,12.2307,12.2969,1435800.0],["2005-09-14",12.3727,12.42,12.1865,12.1959,1664400.0],["2005-09-15",12.2622,12.2622,11.9655,12.1549,1858400.0],["2005-09-16",12.1549,12.2717,12.136,12.237,1786200.0],["2005-09-19",12.237,12.2591,11.9813,12.0192,1095200.0],["2005-09-20",12.0223,12.1013,11.6467,11.7257,2237200.0],["2005-09-21",11.7099,11.7257,11.47,11.5678,2593200.0],["2005-09-22",11.5678,11.773,11.4511,11.6594,2319800.0],["2005-09-23",11.6657,11.7919,11.5805,11.6941,2518600.0],["2005-09-26",11.915,11.9592,11.5836,11.6783,1489800.0],["2005-09-27",11.7572,11.7572,11.4732,11.6783,1494800.0],["2005-09-28",11.7257,11.7793,11.5363,11.6657,2306000.0],["2005-09-29",11.6657,11.8835,11.3816,11.8203,3643200.0],["2005-09-30",11.8203,12.1454,11.8014,12.1044,2764000.0],["2005-10-03",12.1454,12.4169,12.0697,12.1013,2410800.0],["2005-10-04",12.1013,12.1013,11.9182,11.9624,3252400.0],["2005-10-05",11.9939,12.0413,11.9434,11.9561,3720200.0],["2005-10-06",11.9561,12.1518,11.8203,11.8993,2504600.0],["2005-10-07",12.0413,12.2749,12.0255,12.1454,1773400.0],["2005-10-10",12.1454,12.1612,11.9403,11.9845,1276800.0],["2005-10-11",11.9971,12.0665,11.7099,11.7604,1748200.0],["2005-10-12",11.7099,11.7099,11.1828,11.5205,3462200.0],["2005-10-13",11.4889,11.5489,11.3722,11.5331,1953800.0],["2005-10-14",11.5331,11.7257,11.511,11.6972,2367600.0],["2005-10-17",11.6625,11.8361,11.6152,11.8077,1587800.0],["2005-10-18",11.8046,11.8046,11.6026,11.7099,1279000.0],["2005-10-19",11.631,12.0823,11.5142,12.0508,2877800.0],["2005-10-20",12.0413,12.1391,11.7762,11.7919,1877800.0],["2005-10-21",11.8519,11.9371,11.7351,11.874,1396200.0],["2005-10-24",11.874,12.1076,11.874,12.1013,1422600.0],["2005-10-25",12.1013,12.1265,11.9718,12.0444,1757800.0],["2005-10-26",12.0097,12.0981,11.8203,11.8424,1158400.0],["2005-10-27",11.8267,11.8456,11.4006,11.5079,1761400.0],["2005-10-28",11.5521,11.7856,11.5363,11.7856,1340600.0],["2005-10-31",11.8172,12.42,11.8172,12.3443,2486800.0],["2005-11-01",12.3096,12.3759,12.1959,12.3506,1041600.0],["2005-11-02",12.3474,12.8177,12.3474,12.7483,2860600.0],["2005-11-03",12.8461,13.0766,12.8461,12.9724,2090200.0],["2005-11-04",12.9724,13.0197,12.7672,12.8588,1175200.0],["2005-11-07",12.8682,13.086,12.8461,13.0639,1609600.0],["2005-11-08",13.0513,13.0671,12.6725,12.7578,1748200.0],["2005-11-09",12.8146,12.8714,12.5905,12.6126,2100800.0],["2005-11-10",12.6252,12.9661,12.5684,12.9503,2059600.0],["2005-11-11",12.944,12.9566,12.7451,12.8619,1090200.0],["2005-11-14",12.8935,13.0355,12.8335,12.9976,1179200.0],["2005-11-15",12.9976,12.9976,12.6883,12.8651,1622000.0],["2005-11-16",12.8966,13.0829,12.8777,13.0513,2296000.0],["2005-11-17",13.0513,13.0513,12.7357,12.9345,4930600.0],["2005-11-18",13.0197,13.1207,12.9598,13.1081,2218000.0],["2005-11-21",13.0987,13.5248,13.0829,13.509,2496200.0],["2005-11-22",13.4774,13.5784,13.3038,13.5784,3037400.0],["2005-11-23",13.5563,13.8341,13.5405,13.7331,1956200.0],["2005-11-25",13.7678,13.8404,13.5879,13.8404,432400.0],["2005-11-28",13.8404,13.853,13.6699,13.6699,2898200.0],["2005-11-29",13.7331,13.8656,13.6289,13.6352,1639400.0],["2005-11-30",13.6352,13.7331,13.5437,13.6952,1780200.0],["2005-12-01",13.7457,13.8972,13.6889,13.894,1529600.0],["2005-12-02",13.894,14.1276,13.8877,13.9635,3214200.0],["2005-12-05",13.9319,14.0613,13.793,14.0297,3651200.0],["2005-12-06",14.0929,14.2191,13.9224,13.954,1855000.0],["2005-12-07",13.9256,13.9351,13.7141,13.7836,1257800.0],["2005-12-08",13.8151,13.8877,13.6542,13.7646,922800.0],["2005-12-09",13.8088,13.8719,13.6226,13.8151,664200.0],["2005-12-12",13.8719,13.9793,13.8214,13.9698,1450000.0],["2005-12-13",13.9698,13.9698,13.8057,13.8278,2266200.0],["2005-12-14",13.8719,14.0771,13.8277,13.995,2121200.0],["2005-12-15",13.9982,14.0392,13.7236,13.9067,1307000.0],["2005-12-16",13.9666,14.0266,13.7457,13.7678,2083600.0],["2005-12-19",13.6983,13.7583,13.61,13.6636,1956600.0],["2005-12-20",13.6826,13.8309,13.5847,13.7488,953000.0],["2005-12-21",13.793,13.9824,13.7141,13.8719,1796200.0],["2005-12-22",13.8593,13.8625,13.4932,13.5689,2526400.0],["2005-12-23",13.5942,13.6636,13.4269,13.5026,2225400.0],["2005-12-27",13.5405,13.6037,13.4016,13.4742,1469400.0],["2005-12-28",13.4869,13.9003,13.4869,13.8372,2000400.0],["2005-12-29",13.8372,13.8877,13.7046,13.7741,664600.0],["2005-12-30",13.7141,13.8183,13.5247,13.6194,1283800.0],["2006-01-03",13.7457,13.8214,13.3322,13.7678,1930400.0],["2006-01-04",13.6983,13.6983,13.4206,13.4711,2411200.0],["2006-01-05",13.4301,13.5405,13.2786,13.3133,2204200.0],["2006-01-06",13.3827,13.4395,13.3038,13.408,1821200.0],["2006-01-09",13.408,13.7993,13.3922,13.7425,2918000.0],["2006-01-10",13.6983,14.0424,13.651,14.0045,1639400.0],["2006-01-11",14.014,14.2475,13.8625,14.2318,2133000.0],["2006-01-12",14.2033,14.2065,13.6826,13.7173,5434600.0],["2006-01-13",13.7362,13.7362,13.2028,13.2123,3729400.0],["2006-01-17",13.2123,13.2344,13.0734,13.2028,2698800.0],["2006-01-18",13.1902,13.3669,13.1239,13.2533,2947200.0],["2006-01-19",13.3669,13.3669,13.1744,13.1933,1657000.0],["2006-01-20",13.1839,13.1839,12.8935,12.9282,1518200.0],["2006-01-23",12.925,12.9282,12.7262,12.7862,2297200.0],["2006-01-24",12.8272,12.9061,12.7451,12.8398,2236400.0],["2006-01-25",12.8619,12.8777,12.7199,12.7956,1681000.0],["2006-01-26",12.8777,12.9661,12.8335,12.8903,1818200.0],["2006-01-27",12.9093,13.0292,12.783,12.8209,2226800.0],["2006-01-30",12.7988,12.9408,12.5652,12.6315,3333000.0],["2006-01-31",12.5778,12.6284,12.4863,12.5558,2296000.0],["2006-02-01",12.5779,12.5968,12.48,12.5084,1496600.0],["2006-02-02",12.4989,12.521,12.3033,12.338,2658800.0],["2006-02-03",12.278,12.3885,12.1833,12.237,2580800.0],["2006-02-06",12.2401,12.3601,12.218,12.3411,1657000.0],["2006-02-07",12.3411,12.379,12.1233,12.1549,2373200.0],["2006-02-08",12.1865,12.2464,12.0255,12.1612,1421800.0],["2006-02-09",12.1928,12.3979,12.1833,12.2969,1819400.0],["2006-02-10",12.2875,12.3411,12.0318,12.1202,2166400.0],["2006-02-13",12.1233,12.1738,12.0508,12.1297,1556200.0],["2006-02-14",12.2117,12.4043,12.1328,12.3727,1710600.0],["2006-02-15",12.3727,12.5652,12.3317,12.5337,1707200.0],["2006-02-16",12.6031,12.6315,12.5463,12.5873,1143400.0],["2006-02-17",12.5999,12.6031,12.4137,12.5621,1346600.0],["2006-02-21",12.5652,12.6252,12.3822,12.4516,824400.0],["2006-02-22",12.4421,12.6252,12.3159,12.5842,870600.0],["2006-02-23",12.521,12.7357,12.4421,12.5526,805400.0],["2006-02-24",12.5842,12.5968,12.4674,12.5747,1010000.0],["2006-02-27",12.6252,12.8051,12.5999,12.7578,892400.0],["2006-02-28",12.7294,12.8714,12.6946,12.7799,1622000.0],["2006-03-01",12.7799,12.8998,12.6852,12.884,924800.0],["2006-03-02",12.8588,12.8619,12.6757,12.7546,1292200.0],["2006-03-03",12.7578,12.8335,12.6883,12.7104,702800.0],["2006-03-06",12.6852,12.6852,12.5242,12.5368,1055600.0],["2006-03-07",12.4832,12.5589,12.4137,12.48,1053400.0],["2006-03-08",12.4484,12.5936,12.4453,12.5084,1191400.0],["2006-03-09",12.5305,12.5463,12.3916,12.4674,906200.0],["2006-03-10",12.4674,12.5936,12.2243,12.5179,1261600.0],["2006-03-13",12.5463,12.6946,12.5463,12.6662,1028400.0],["2006-03-14",12.6662,12.802,12.6473,12.7641,661000.0],["2006-03-15",12.7862,13.0513,12.7578,13.0418,1244400.0],["2006-03-16",13.0608,13.1271,12.9882,13.0355,964200.0],["2006-03-17",13.1302,13.4237,13.0797,13.4016,2040200.0],["2006-03-20",13.5721,14.0361,13.2722,13.3448,3770800.0],["2006-03-21",13.3038,13.307,13.1397,13.1839,1752600.0],["2006-03-22",13.1775,13.2975,13.1302,13.1996,1668000.0],["2006-03-23",13.1365,13.3669,13.127,13.1681,1853400.0],["2006-03-24",13.0513,13.3354,13.0513,13.3196,1451600.0],["2006-03-27",13.3196,13.61,13.2438,13.509,1958200.0],["2006-03-28",13.4932,13.5405,13.3606,13.449,1391600.0],["2006-03-29",13.3669,13.5405,13.3133,13.4143,976200.0],["2006-03-30",13.4553,13.55,13.3133,13.3701,919800.0],["2006-03-31",13.4143,13.5595,13.3638,13.3827,1109400.0],["2006-04-03",13.3859,13.509,13.0955,13.1775,2175600.0],["2006-04-04",13.1933,13.5247,13.1933,13.4995,1000200.0],["2006-04-05",13.5468,13.6826,13.4837,13.5342,797600.0],["2006-04-06",13.5374,13.7204,13.4869,13.692,803800.0],["2006-04-07",13.7299,13.8277,13.4364,13.49,561000.0],["2006-04-10",13.4963,13.55,13.2375,13.2659,842400.0],["2006-04-11",13.3038,13.348,13.1302,13.2028,928800.0],["2006-04-12",13.2249,13.2565,13.1144,13.1618,714400.0],["2006-04-13",13.1523,13.2659,13.0702,13.1334,902800.0],["2006-04-17",13.1144,13.2596,13.0229,13.1618,942400.0],["2006-04-18",13.187,13.4522,13.1839,13.4237,1359000.0],["2006-04-19",13.4143,13.4869,13.2028,13.288,1115400.0],["2006-04-20",13.2975,13.4522,13.2628,13.389,565600.0],["2006-04-21",13.3985,13.4616,13.0576,13.1649,793000.0],["2006-04-24",13.1713,13.1839,13.0384,13.1459,800200.0],["2006-04-25",13.1459,13.1681,12.9783,13.0668,760000.0],["2006-04-26",13.1143,13.3453,13.0953,13.1871,1111800.0],["2006-04-27",13.1143,13.4845,13.0036,13.3294,967800.0],["2006-04-28",13.3294,13.437,13.1807,13.2472,935200.0],["2006-05-01",13.3231,13.5541,13.2852,13.4845,1476800.0],["2006-05-02",13.5351,13.5573,13.437,13.4718,873200.0],["2006-05-03",13.4465,13.5794,13.3991,13.4465,1273800.0],["2006-05-04",13.4845,13.6965,13.4149,13.6522,1068200.0],["2006-05-05",13.8736,13.997,13.7439,13.9243,1441800.0],["2006-05-08",13.9211,14.0318,13.8863,14.0255,1614800.0],["2006-05-09",13.9527,14.0603,13.8135,13.8547,1826600.0],["2006-05-10",13.8547,13.8547,13.63,13.7344,1218200.0],["2006-05-11",13.668,13.6996,13.4275,13.4908,1013600.0],["2006-05-12",13.4149,13.5794,13.3769,13.5256,1553000.0],["2006-05-15",13.4465,13.6174,13.3864,13.5984,1733600.0],["2006-05-16",13.5572,13.5699,13.3263,13.3516,2164200.0],["2006-05-17",13.32,13.3737,12.9403,12.9466,4647000.0],["2006-05-18",13.0036,13.051,12.7884,12.839,3613600.0],["2006-05-19",12.8865,12.9656,12.8422,12.934,2604800.0],["2006-05-22",12.934,12.934,12.5416,12.5923,2997400.0],["2006-05-23",12.6555,12.6714,12.336,12.355,3749400.0],["2006-05-24",11.9595,12.1145,11.7412,11.7855,7357800.0],["2006-05-25",11.7886,11.8393,11.5672,11.6558,3970400.0],["2006-05-26",11.7064,11.8804,11.5798,11.6115,2065800.0],["2006-05-30",11.5482,11.5482,11.2539,11.4026,2474200.0],["2006-05-31",11.4374,11.5355,11.3394,11.4374,2733200.0],["2006-06-01",11.5798,11.719,11.4469,11.6811,5529600.0],["2006-06-02",11.6969,11.9563,11.6463,11.9373,4012200.0],["2006-06-05",11.8709,11.9563,11.5893,11.6209,1836400.0],["2006-06-06",11.621,11.6652,11.39,11.6336,2119800.0],["2006-06-07",11.6336,11.6811,11.5102,11.5197,2655600.0],["2006-06-08",11.4881,11.6399,11.3204,11.5925,2326800.0],["2006-06-09",11.5925,11.6526,11.3109,11.3109,2172000.0],["2006-06-12",11.3489,11.3678,11.1147,11.1242,1506800.0],["2006-06-13",11.1052,11.2666,11.023,11.0641,2035200.0],["2006-06-14",11.0673,11.1305,10.9344,11.0578,1533600.0],["2006-06-15",11.1843,11.564,11.1812,11.5102,1925800.0],["2006-06-16",11.5767,11.5988,11.3583,11.4026,1727800.0],["2006-06-19",11.4026,11.4026,11.0325,11.0609,2096400.0],["2006-06-20",11.1369,11.178,11.0103,11.0546,1428400.0],["2006-06-21",11.0546,11.3552,11.0546,11.2634,1401800.0],["2006-06-22",11.1369,11.2539,11.0388,11.1052,1885400.0],["2006-06-23",11.1052,11.2634,11.0609,11.2128,1180600.0],["2006-06-26",11.1938,11.3489,11.0546,11.1116,1939400.0],["2006-06-27",11.1337,11.2065,10.9249,10.9534,2149400.0],["2006-06-28",11.0103,11.0103,10.6148,10.6338,2101200.0],["2006-06-29",10.7192,10.8964,10.5959,10.8933,2641800.0],["2006-06-30",10.9376,10.9407,10.6718,10.773,2669800.0],["2006-07-03",10.8268,10.8426,10.7129,10.7857,693600.0],["2006-07-05",10.7857,10.7857,10.5357,10.6053,1963400.0],["2006-07-06",10.6053,10.6686,10.5199,10.6623,1551600.0],["2006-07-07",10.6307,10.6655,10.5516,10.6148,1125600.0],["2006-07-10",10.656,10.7098,10.5674,10.6148,1411400.0],["2006-07-11",10.3143,10.387,9.903,10.3174,7070800.0],["2006-07-12",10.2953,10.4155,10.2447,10.3965,3319200.0],["2006-07-13",10.2985,10.3934,10.2035,10.2636,1809400.0],["2006-07-14",10.2636,10.3111,10.0453,10.1055,2347600.0],["2006-07-17",10.0706,10.2004,10.0675,10.0738,1614000.0],["2006-07-18",10.0738,10.0738,9.8555,10.0643,3040200.0],["2006-07-19",10.0928,10.4155,10.0928,10.3079,2523000.0],["2006-07-20",10.3301,10.3744,10.1529,10.2383,1499400.0],["2006-07-21",10.2383,10.2795,10.1561,10.232,2362200.0],["2006-07-24",10.2858,10.4819,10.2668,10.463,1855800.0],["2006-07-25",10.4947,10.6058,10.4027,10.5518,1755800.0],["2006-07-26",10.1869,10.3265,10.1456,10.2313,3410400.0],["2006-07-27",10.2281,10.3106,10.0123,10.1329,1913200.0],["2006-07-28",10.1361,10.2377,10.1266,10.2281,1357200.0],["2006-07-31",10.2186,10.2503,10.0917,10.0917,1218000.0],["2006-08-01",10.079,10.098,9.8695,10.0885,2418600.0],["2006-08-02",10.1107,10.2599,10.0377,10.2377,1403200.0],["2006-08-03",10.225,10.5486,10.1551,10.4725,1602400.0],["2006-08-04",10.7835,10.8692,10.574,10.6629,3658400.0],["2006-08-07",10.6629,10.6629,10.3932,10.5677,1328000.0],["2006-08-08",10.6312,10.6407,10.463,10.5011,2256000.0],["2006-08-09",10.5677,10.5899,10.3329,10.3487,2180200.0],["2006-08-10",10.3297,10.4534,10.2218,10.4312,1695000.0],["2006-08-11",10.4312,10.4408,10.298,10.4376,1292600.0],["2006-08-14",10.4884,10.555,10.4439,10.4947,1339600.0],["2006-08-15",10.574,10.793,10.5487,10.7803,1693200.0],["2006-08-16",10.7898,11.0278,10.7898,11.0278,1496600.0],["2006-08-17",11.0279,11.1072,10.9802,11.0405,1073800.0],["2006-08-18",11.0405,11.0659,10.8946,10.9326,905000.0],["2006-08-21",10.8597,10.8628,10.4757,10.4757,5593400.0],["2006-08-22",10.4249,10.4281,10.1298,10.2599,5243600.0],["2006-08-23",10.2726,10.4027,10.2694,10.3455,3950400.0],["2006-08-24",9.2983,9.6633,9.2888,9.4855,11932800.0],["2006-08-25",9.3618,9.4411,8.9778,9.0666,7131200.0],["2006-08-28",9.2348,9.3713,9.1111,9.165,5123800.0],["2006-08-29",9.219,9.3745,9.1872,9.2856,3332000.0],["2006-08-30",9.3332,9.3999,9.2634,9.3237,2348800.0],["2006-08-31",9.3237,9.3935,9.2697,9.3491,1521400.0],["2006-09-01",9.3935,9.4601,9.3396,9.3903,1225000.0],["2006-09-05",9.3808,9.4506,9.3554,9.3618,2245600.0],["2006-09-06",9.3776,9.4252,9.2824,9.292,2029400.0],["2006-09-07",9.2666,9.4411,9.1777,9.3649,3193400.0],["2006-09-08",9.3681,9.4094,9.2507,9.3173,3409800.0],["2006-09-11",9.3173,9.6633,9.2824,9.6283,3761600.0],["2006-09-12",9.6633,10.1393,9.603,10.0948,5065800.0],["2006-09-13",10.1551,10.2916,9.933,10.0155,3435600.0],["2006-09-14",10.0092,10.2154,9.841,10.1837,3410000.0],["2006-09-15",10.2503,10.3392,10.006,10.1551,3481200.0],["2006-09-18",10.0917,10.0948,9.9076,9.9552,3066200.0],["2006-09-19",9.7743,10.1329,9.7743,9.9679,2390400.0],["2006-09-20",9.9743,10.3297,9.9425,10.3138,3577200.0],["2006-09-21",10.3138,10.4408,10.0663,10.098,4621200.0],["2006-09-22",10.0282,10.098,9.8695,9.9679,2334200.0],["2006-09-25",9.9869,10.4217,9.879,10.3709,3793800.0],["2006-09-26",10.409,10.7073,10.39,10.5233,4349200.0],["2006-09-27",10.463,10.5994,10.3741,10.409,2850800.0],["2006-09-28",10.4566,10.5169,10.3297,10.4249,2904400.0],["2006-09-29",10.4725,10.4884,10.2186,10.2789,2034200.0],["2006-10-02",10.2662,10.482,10.1615,10.3614,2398800.0],["2006-10-03",10.3614,10.6375,10.2979,10.5836,2614000.0],["2006-10-04",10.536,10.7264,10.4312,10.7042,2574800.0],["2006-10-05",10.7073,10.7073,10.409,10.6153,2392600.0],["2006-10-06",10.5772,10.5772,10.3265,10.3455,3064800.0],["2006-10-09",10.2821,10.3932,10.1805,10.3582,2171400.0],["2006-10-10",10.3963,10.4725,10.2345,10.3487,5165000.0],["2006-10-11",10.2821,10.336,10.1805,10.3011,4012200.0],["2006-10-12",10.3138,10.701,10.3106,10.6502,2669400.0],["2006-10-13",10.6534,10.7105,10.5518,10.6026,2479200.0],["2006-10-16",10.6153,10.628,10.4408,10.4852,1908200.0],["2006-10-17",10.1996,10.5137,10.1774,10.4154,3437800.0],["2006-10-18",10.4408,10.5899,10.4281,10.5709,2400600.0],["2006-10-19",10.5899,10.7676,10.5613,10.7549,2771400.0],["2006-10-20",10.7549,10.7581,10.6597,10.7391,1885400.0],["2006-10-23",10.7073,11.0152,10.6439,10.9866,3505000.0],["2006-10-24",10.9707,11.1357,10.958,11.0755,4103400.0],["2006-10-25",11.0277,11.0309,10.7508,10.8113,2540200.0],["2006-10-26",10.8749,11.0627,10.7795,11.0436,1526200.0],["2006-10-27",10.98,11.0404,10.894,10.9036,1425400.0],["2006-10-30",10.8527,10.9863,10.7572,10.9259,1943200.0],["2006-10-31",10.9609,11.0404,10.6617,10.824,2268800.0],["2006-11-01",10.9036,10.9036,10.4867,10.4867,2868000.0],["2006-11-02",10.4103,10.5631,10.2639,10.4326,3125000.0],["2006-11-03",10.3594,10.4167,9.9934,10.0538,5137400.0],["2006-11-06",10.0825,10.3116,10.0729,10.248,2524600.0],["2006-11-07",10.2162,10.2416,10.0443,10.0602,3813000.0],["2006-11-08",10.0602,10.2893,10.0125,10.2893,3148600.0],["2006-11-09",10.2894,10.6776,10.2862,10.5981,6037400.0],["2006-11-10",10.528,10.7572,10.5217,10.7349,3468400.0],["2006-11-13",10.7349,10.9227,10.6744,10.8208,4107400.0],["2006-11-14",10.8558,11.0277,10.6713,11.0022,3903600.0],["2006-11-15",11.0054,11.3619,10.9641,11.1964,4761800.0],["2006-11-16",10.5344,10.5662,10.0411,10.0888,18168400.0],["2006-11-17",9.9934,9.9966,9.6592,9.8342,9180600.0],["2006-11-20",9.5955,9.7706,9.5796,9.6274,5381000.0],["2006-11-21",9.6847,10.2225,9.6847,10.1461,8516400.0],["2006-11-22",10.1843,10.2161,10.0825,10.1334,3557600.0],["2006-11-24",10.0379,10.1398,10.0061,10.0888,930200.0],["2006-11-27",10.0888,10.0888,9.9679,9.9997,4281000.0],["2006-11-28",10.0029,10.022,9.8342,9.8947,5333400.0],["2006-11-29",9.9456,10.057,9.8947,10.0316,2782600.0],["2006-11-30",10.0316,10.1748,9.9138,10.0952,3254600.0],["2006-12-01",10.0952,10.4262,9.9743,10.4135,5820600.0],["2006-12-04",10.4071,10.6999,10.4007,10.6299,5068000.0],["2006-12-05",10.5503,10.5981,10.4007,10.4007,4121000.0],["2006-12-06",10.3944,10.5058,10.318,10.4421,3267200.0],["2006-12-07",10.4548,10.4739,10.3116,10.3307,2500600.0],["2006-12-08",10.3307,10.4262,10.2448,10.2893,3544000.0],["2006-12-11",10.2893,10.4453,10.2893,10.4326,2476800.0],["2006-12-12",10.4326,10.4326,10.2639,10.3594,4382400.0],["2006-12-13",10.3816,10.493,10.2034,10.3275,4860800.0],["2006-12-14",10.3657,10.5089,10.3275,10.4803,1998800.0],["2006-12-15",10.4708,10.5503,10.3753,10.3753,3543200.0],["2006-12-18",10.3785,10.4358,10.2289,10.2543,3027200.0],["2006-12-19",10.1843,10.2607,9.8915,10.1684,4868200.0],["2006-12-20",10.162,10.3244,9.9997,10.2289,2803400.0],["2006-12-21",10.2225,10.3212,10.1493,10.2034,3053200.0],["2006-12-22",10.1875,10.2193,10.0984,10.1461,1452000.0],["2006-12-26",10.1493,10.2161,10.0411,10.2066,1427400.0],["2006-12-27",10.2798,10.2925,10.1748,10.1875,2400000.0],["2006-12-28",10.1907,10.1907,10.0857,10.1398,1630400.0],["2006-12-29",10.1366,10.1366,9.9743,10.0061,1782000.0],["2007-01-03",10.0443,10.2034,9.8661,9.9902,4744400.0],["2007-01-04",9.9584,9.9711,9.6847,9.9106,5192800.0],["2007-01-05",9.8342,9.9202,9.7419,9.9011,4351600.0],["2007-01-08",9.882,10.1175,9.8502,9.952,4509000.0],["2007-01-09",9.9934,10.6299,9.9552,10.5344,8949200.0],["2007-01-10",10.4708,10.5503,10.3562,10.4708,3886600.0],["2007-01-11",10.4708,11.1359,10.4708,11.0245,5998400.0],["2007-01-12",10.98,11.1837,10.9131,11.155,3304000.0],["2007-01-16",11.1232,11.2696,11.0786,11.1232,3921200.0],["2007-01-17",11.0659,11.0755,10.9163,10.9768,3222000.0],["2007-01-18",10.9832,11.1582,10.9227,11.015,1895600.0],["2007-01-19",10.9704,11.0309,10.8845,10.9863,1991800.0],["2007-01-22",11.0309,11.0468,10.7636,10.8368,1374800.0],["2007-01-23",10.859,10.9832,10.8113,10.8559,1295600.0],["2007-01-24",10.9165,11.3793,10.9165,11.1272,4973200.0],["2007-01-25",11.1304,11.1304,10.8463,10.9548,2153800.0],["2007-01-26",10.9803,11.0123,10.8207,10.9293,1724800.0],["2007-01-29",10.9452,11.1367,10.9452,10.974,1870600.0],["2007-01-30",11.0186,11.0761,10.875,10.9293,1469600.0],["2007-01-31",10.8686,11.1814,10.8271,11.1719,4032200.0],["2007-02-01",11.1974,11.5262,11.1591,11.4591,4174400.0],["2007-02-02",11.4527,11.5677,11.3346,11.3666,2538800.0],["2007-02-05",11.3315,11.3729,11.2102,11.2357,912800.0],["2007-02-06",11.2421,11.3314,11.175,11.3187,1136800.0],["2007-02-07",11.3315,11.3315,11.1463,11.1878,1201600.0],["2007-02-08",11.1719,11.2995,11.1431,11.1942,1131400.0],["2007-02-09",11.1942,11.2293,11.0123,11.0601,982600.0],["2007-02-12",11.108,11.124,10.974,11.0154,805800.0],["2007-02-13",11.0442,11.1367,11.0027,11.0761,828000.0],["2007-02-14",11.108,11.2612,11.0091,11.2197,2357400.0],["2007-02-15",11.2006,11.2548,11.1367,11.1974,885400.0],["2007-02-16",11.1942,11.2197,11.1176,11.1814,1359000.0],["2007-02-20",11.1623,11.5932,11.1336,11.5549,2469000.0],["2007-02-21",11.5006,11.5517,11.3123,11.3283,1681800.0],["2007-02-22",11.3315,11.44,11.2772,11.4113,1357200.0],["2007-02-23",11.4272,11.59,11.3857,11.4272,1481000.0],["2007-02-26",11.4751,11.4847,11.3985,11.4144,1911600.0],["2007-02-27",11.2836,11.3378,10.9005,10.9005,3605800.0],["2007-02-28",10.9037,11.0027,10.7409,10.7761,4348200.0],["2007-03-01",10.6452,10.7761,10.4952,10.709,3813600.0],["2007-03-02",10.6963,10.8846,10.6133,10.6771,1640000.0],["2007-03-05",10.5813,10.7186,10.3898,10.3898,1535800.0],["2007-03-06",10.4569,10.5622,10.3866,10.4824,1463600.0],["2007-03-07",10.4441,10.6931,10.4441,10.642,1530800.0],["2007-03-08",10.7218,10.942,10.7122,10.8144,2225400.0],["2007-03-09",10.8942,10.9165,10.7377,10.8431,1083200.0],["2007-03-12",10.8686,11.1463,10.8654,11.0761,1758600.0],["2007-03-13",11.0282,11.1048,10.7856,10.8399,3630000.0],["2007-03-14",10.8431,11.108,10.7537,11.041,4817200.0],["2007-03-15",11.041,11.341,11.0123,11.025,4207600.0],["2007-03-16",11.0538,11.4911,11.0123,11.2772,7816800.0],["2007-03-19",11.3666,11.5453,11.2389,11.2676,3458600.0],["2007-03-20",11.2995,11.4879,11.2548,11.3666,3207600.0],["2007-03-21",11.3315,11.3346,10.9931,11.0378,6335600.0],["2007-03-22",11.3155,11.4591,10.8973,11.0984,12172800.0],["2007-03-23",11.0984,11.1336,11.025,11.0569,4013400.0],["2007-03-26",11.0186,11.1495,11.0027,11.1367,3093400.0],["2007-03-27",11.0889,11.2357,11.0154,11.1112,2826000.0],["2007-03-28",11.0538,11.2261,10.9963,11.1367,3476800.0],["2007-03-29",11.1144,11.2325,11.0346,11.0538,4333400.0],["2007-03-30",11.0474,11.3378,11.0123,11.3187,4036200.0],["2007-04-02",11.3187,11.5517,11.3123,11.5389,3683800.0],["2007-04-03",11.5421,11.7943,11.5294,11.5964,3750000.0],["2007-04-04",11.6123,11.6602,11.5325,11.5645,2105800.0],["2007-04-05",11.5645,11.7432,11.5453,11.657,1580200.0],["2007-04-09",11.6602,11.6921,11.5262,11.5932,1646000.0],["2007-04-10",11.6219,11.673,11.5677,11.6219,705000.0],["2007-04-11",11.6506,11.7177,11.491,11.4974,1706400.0],["2007-04-12",11.4527,11.5134,11.2038,11.4687,2384800.0],["2007-04-13",11.5006,11.5006,11.3634,11.4655,1449600.0],["2007-04-16",11.5932,11.6921,11.4591,11.5421,2128400.0],["2007-04-17",11.5421,11.6411,11.4751,11.5134,1807400.0],["2007-04-18",11.4911,11.5134,11.3698,11.3729,1902200.0],["2007-04-19",11.3027,11.3953,11.1974,11.3123,1978000.0],["2007-04-20",11.4272,11.4719,11.2836,11.3378,1529600.0],["2007-04-23",11.3378,11.507,11.2485,11.2963,2489600.0],["2007-04-24",11.29,11.29,11.0314,11.1112,3550000.0],["2007-04-25",11.2089,11.2121,11.0359,11.1224,1861200.0],["2007-04-26",11.1,11.132,10.9239,11.068,2737000.0],["2007-04-27",11.068,11.4235,11.0007,11.4235,4240600.0],["2007-04-30",11.4235,11.5067,11.2729,11.2793,2525200.0],["2007-05-01",11.2537,11.2537,10.9879,11.1448,3910400.0],["2007-05-02",11.1288,11.3402,11.1288,11.2153,1526400.0],["2007-05-03",11.2089,11.2121,11.0456,11.0488,1660200.0],["2007-05-04",11.0488,11.0968,10.9687,11.0167,1463400.0],["2007-05-07",11.0488,11.1224,10.9975,11.0552,769600.0],["2007-05-08",11.0167,11.1352,10.9463,11.0456,1108600.0],["2007-05-09",11.0199,11.321,11.0199,11.2825,1663600.0],["2007-05-10",11.2249,11.321,10.9943,11.0199,1267000.0],["2007-05-11",11.068,11.0936,10.9495,11.068,1383200.0],["2007-05-14",11.0776,11.1993,11.0167,11.0616,1396400.0],["2007-05-15",11.0616,11.1256,10.8982,10.9303,1088800.0],["2007-05-16",10.7829,10.8854,10.5492,10.7349,2972800.0],["2007-05-17",10.6965,10.8438,10.626,10.8374,2287200.0],["2007-05-18",10.8534,10.9879,10.8406,10.9719,1268200.0],["2007-05-21",10.6869,11.1673,10.6869,11.0295,997600.0],["2007-05-22",10.9943,11.1384,10.9591,11.1096,695400.0],["2007-05-23",11.1128,11.2569,10.9911,11.0488,1634400.0],["2007-05-24",11.0199,11.116,10.7637,10.8182,2647200.0],["2007-05-25",10.8758,10.9783,10.8214,10.8502,1633000.0],["2007-05-29",10.8406,10.9431,10.6997,10.8758,3130000.0],["2007-05-30",10.5684,11.0103,10.4755,10.7381,6740600.0],["2007-05-31",10.7381,11.0071,10.7317,10.8534,3139000.0],["2007-06-01",10.8662,10.8726,10.6645,10.7669,2939800.0],["2007-06-04",10.7477,10.8758,10.6901,10.8086,2766600.0],["2007-06-05",10.7509,10.7509,10.4275,10.4979,4380400.0],["2007-06-06",10.4883,10.6324,10.389,10.6196,3583000.0],["2007-06-07",10.6324,10.6645,10.4147,10.4147,2919800.0],["2007-06-08",10.4082,10.5812,10.373,10.546,3043000.0],["2007-06-11",10.5075,10.5075,10.3282,10.4531,2443400.0],["2007-06-12",10.3922,10.6132,10.3762,10.4979,3352000.0],["2007-06-13",10.5524,10.7733,10.5043,10.7317,4031400.0],["2007-06-14",10.7573,10.8086,10.6805,10.7509,2270400.0],["2007-06-15",10.8406,10.8694,10.7029,10.7861,3053600.0],["2007-06-18",10.8278,10.8854,10.7381,10.7797,2013600.0],["2007-06-19",10.7477,10.7477,10.5107,10.6068,2427400.0],["2007-06-20",10.6068,10.6613,10.5075,10.5075,1902000.0],["2007-06-21",10.4787,10.5428,10.341,10.4595,1458400.0],["2007-06-22",10.1873,10.5139,10.1873,10.2257,2058000.0],["2007-06-25",10.2385,10.2481,10.0624,10.088,2313400.0],["2007-06-26",10.1617,10.2609,9.9631,10.2353,2522000.0],["2007-06-27",10.152,10.3826,10.0624,10.3762,2139600.0],["2007-06-28",10.3762,10.3762,10.1328,10.152,2417600.0],["2007-06-29",10.152,10.2001,10.0624,10.1136,2199800.0],["2007-07-02",10.1232,10.2641,10.1104,10.1937,2838000.0],["2007-07-03",10.2801,10.3186,10.2289,10.2481,803600.0],["2007-07-05",10.2641,10.3826,10.2385,10.2673,1538600.0],["2007-07-06",10.2449,10.2898,10.1681,10.2577,1958000.0],["2007-07-09",10.2577,10.2705,10.12,10.2257,1471200.0],["2007-07-10",10.136,10.1745,9.9631,9.9823,2734200.0],["2007-07-11",9.9631,10.12,9.8958,10.1136,1705400.0],["2007-07-12",10.1713,10.5203,10.1585,10.4467,3257200.0],["2007-07-13",10.4659,10.5043,10.3474,10.4115,1613400.0],["2007-07-16",10.4243,10.4563,10.293,10.325,2055800.0],["2007-07-17",10.3602,10.4083,10.2994,10.3442,914200.0],["2007-07-18",10.2801,10.3698,10.1873,10.2097,1361000.0],["2007-07-19",10.3026,10.895,10.2481,10.5684,5066600.0],["2007-07-20",10.5396,11.606,10.4947,11.5003,13059600.0],["2007-07-23",11.4331,11.5003,10.7733,10.879,4925000.0],["2007-07-24",10.6645,10.8502,10.4435,10.5588,3728400.0],["2007-07-25",10.6504,10.8143,10.435,10.5732,2653200.0],["2007-07-26",10.4479,10.5443,10.2615,10.3001,4246600.0],["2007-07-27",10.3033,10.3033,9.8437,9.8758,5466400.0],["2007-07-30",9.9176,9.9626,9.773,9.9176,4355800.0],["2007-07-31",10.0012,10.3161,9.8823,9.8951,4916200.0],["2007-08-01",9.8469,9.9626,9.487,9.6573,5019200.0],["2007-08-02",9.6862,9.8309,9.6412,9.7569,1852400.0],["2007-08-03",9.728,9.728,9.5416,9.5898,3784400.0],["2007-08-06",9.6445,9.728,9.4066,9.6798,3912800.0],["2007-08-07",9.6445,9.8534,9.5834,9.6734,2671200.0],["2007-08-08",9.6895,10.3001,9.6702,10.2069,4477800.0],["2007-08-09",9.8823,10.7211,9.8823,10.3129,5140400.0],["2007-08-10",10.1587,10.3001,9.8309,9.8373,3672400.0],["2007-08-13",9.8566,10.0783,9.5513,9.638,2298200.0],["2007-08-14",9.6027,9.7634,9.4388,9.4516,1941200.0],["2007-08-15",9.4516,9.7152,9.2717,9.3199,2060800.0],["2007-08-16",9.3295,9.6477,9.1367,9.6155,2839600.0],["2007-08-17",9.8823,10.1747,9.6477,10.0494,2822400.0],["2007-08-20",10.1105,10.4736,9.9401,10.0815,2883200.0],["2007-08-21",9.6413,9.8341,9.4838,9.5802,5186200.0],["2007-08-22",9.6284,9.818,9.5995,9.6991,2686600.0],["2007-08-23",9.7216,9.9208,9.5609,9.5802,2704200.0],["2007-08-24",9.6059,10.1265,9.5995,10.1233,2579000.0],["2007-08-27",10.0719,10.2037,9.8469,9.9241,3329000.0],["2007-08-28",9.8276,9.8341,9.4195,9.5031,5356200.0],["2007-08-29",10.5282,10.7275,9.9787,10.509,14568800.0],["2007-08-30",10.3547,10.6857,10.3322,10.6471,4919200.0],["2007-08-31",10.7661,10.7821,10.5443,10.7114,3488000.0],["2007-09-04",10.9203,11.1871,10.7564,11.0167,3997000.0],["2007-09-05",10.9267,10.93,10.5218,10.7275,3438800.0],["2007-09-06",10.8528,10.9235,10.6182,10.6954,1961600.0],["2007-09-07",10.5186,10.5315,10.2229,10.2647,3303000.0],["2007-09-10",10.3515,10.3997,10.1619,10.2904,2234800.0],["2007-09-11",10.3161,10.5379,10.2197,10.5282,2392000.0],["2007-09-12",10.4768,10.5218,10.2358,10.2422,2398600.0],["2007-09-13",10.3065,10.6954,10.2422,10.5732,2095400.0],["2007-09-14",10.509,10.7211,10.4543,10.5636,2342000.0],["2007-09-17",10.5122,10.5411,10.3836,10.4093,1791400.0],["2007-09-18",10.4125,10.8207,10.3676,10.7982,2874200.0],["2007-09-19",10.8464,10.9267,10.3033,10.3386,3402800.0],["2007-09-20",10.3483,10.3547,10.1105,10.1233,3632800.0],["2007-09-21",10.0558,10.1362,9.9337,9.9626,6550400.0],["2007-09-24",9.9369,10.1908,9.9144,10.0044,2552600.0],["2007-09-25",9.8405,9.9755,9.5963,9.9337,3665800.0],["2007-09-26",9.9305,10.464,9.8951,10.329,4490000.0],["2007-09-27",10.4832,10.6664,10.4125,10.5636,3859200.0],["2007-09-28",10.5411,10.6375,10.4222,10.4832,2282800.0],["2007-10-01",10.4575,10.6825,10.3772,10.6825,2892400.0],["2007-10-02",10.6375,10.7564,10.5636,10.7275,1213200.0],["2007-10-03",10.6279,10.7789,10.5507,10.6439,1935000.0],["2007-10-04",10.6954,10.6954,10.3804,10.464,1451200.0],["2007-10-05",10.5315,10.8078,10.5025,10.7275,1877000.0],["2007-10-08",10.6632,10.6664,10.509,10.5989,1442600.0],["2007-10-09",10.6857,10.8271,10.4929,10.615,1118200.0],["2007-10-10",10.5764,10.6825,10.4897,10.5797,1141200.0],["2007-10-11",10.6054,10.7532,10.284,10.3643,2194200.0],["2007-10-12",10.3483,10.3772,10.1587,10.239,2194200.0],["2007-10-15",10.2326,10.2647,10.0526,10.1619,1989600.0],["2007-10-16",10.1169,10.2004,9.9626,10.0205,1491800.0],["2007-10-17",10.1619,10.1779,9.6412,9.8726,2588800.0],["2007-10-18",9.7827,9.8019,9.487,9.6445,2307400.0],["2007-10-19",9.6155,9.6155,9.3874,9.4066,2493000.0],["2007-10-22",9.3231,9.8341,9.3199,9.6091,2869600.0],["2007-10-23",9.6862,9.7537,9.3359,9.4998,2145200.0],["2007-10-24",9.5111,9.908,9.4402,9.8596,3370200.0],["2007-10-25",9.8918,9.937,9.5111,9.6144,3360400.0],["2007-10-26",9.7789,9.9015,9.6466,9.8757,3126200.0],["2007-10-29",9.8918,10.2048,9.8886,10.008,2871400.0],["2007-10-30",9.9628,10.1015,9.8725,10.0596,3168000.0],["2007-10-31",10.1758,10.2854,10.0338,10.1435,3483200.0],["2007-11-01",10.0951,10.1144,9.5821,9.6337,3058200.0],["2007-11-02",9.6466,9.7337,9.4079,9.4853,2934800.0],["2007-11-05",9.2821,9.3563,9.1272,9.1659,3604200.0],["2007-11-06",9.195,9.3627,9.0949,9.3627,2303200.0],["2007-11-07",9.2692,9.395,9.182,9.182,2739200.0],["2007-11-08",9.224,9.3659,9.0369,9.3659,3450800.0],["2007-11-09",9.324,9.4885,9.1014,9.4208,3231800.0],["2007-11-12",9.395,9.5498,9.3466,9.395,5350200.0],["2007-11-13",9.6176,10.0693,9.4692,9.9306,8501400.0],["2007-11-14",10.0499,10.2661,9.6337,9.7628,5346800.0],["2007-11-15",9.4724,9.6789,9.0982,9.1627,10566600.0],["2007-11-16",9.1659,9.2272,8.5078,8.8336,7714400.0],["2007-11-19",8.7884,8.8336,8.369,8.3755,5584600.0],["2007-11-20",8.4239,8.8788,8.4239,8.811,6106200.0],["2007-11-21",8.7691,9.2337,8.6949,9.0111,6240600.0],["2007-11-23",9.0853,9.2756,8.9852,9.1595,1472000.0],["2007-11-26",9.2917,9.2917,8.8852,8.9659,3457200.0],["2007-11-27",8.9885,9.224,8.7207,8.8562,4794400.0],["2007-11-28",8.8594,9.4176,8.8401,8.9078,7662600.0],["2007-11-29",8.853,9.2143,8.8336,9.1304,3843800.0],["2007-11-30",9.2917,9.4853,9.1433,9.3918,3399000.0],["2007-12-03",9.3498,9.4176,9.1175,9.2595,2016800.0],["2007-12-04",9.1756,9.2304,9.0562,9.153,1478800.0],["2007-12-05",9.2498,9.4079,9.1982,9.3305,2272400.0],["2007-12-06",9.2821,9.5079,9.1788,9.4789,1601400.0],["2007-12-07",9.4821,9.7305,9.4014,9.6628,2452000.0],["2007-12-10",9.6692,9.8854,9.5047,9.8434,2192800.0],["2007-12-11",9.8467,9.9209,9.2175,9.2595,3546000.0],["2007-12-12",9.4531,9.5821,8.9175,9.0111,2871600.0],["2007-12-13",8.982,9.0143,8.7594,8.8175,2709600.0],["2007-12-14",8.7336,8.7917,8.4594,8.4787,2525600.0],["2007-12-17",8.4206,8.8046,8.4206,8.6658,3395800.0],["2007-12-18",8.7433,8.8272,8.4948,8.7562,2759200.0],["2007-12-19",8.6852,8.6884,8.2142,8.469,4131200.0],["2007-12-20",8.5336,8.6594,8.3852,8.5497,2767200.0],["2007-12-21",8.7433,8.853,8.5787,8.611,1957000.0],["2007-12-24",8.711,8.853,8.6658,8.7691,994600.0],["2007-12-26",8.8433,8.8433,8.4465,8.511,1138600.0],["2007-12-27",8.4755,8.5432,8.4368,8.4981,2210400.0],["2007-12-28",8.5497,8.853,8.3497,8.3852,1768600.0],["2007-12-31",8.3561,8.4658,8.3368,8.3561,1973000.0],["2008-01-02",8.3981,8.4594,8.0141,8.0367,2498000.0],["2008-01-03",8.0657,8.0916,7.7334,7.7657,4793600.0],["2008-01-04",7.6399,7.6915,7.3721,7.5947,5109600.0],["2008-01-07",7.6689,7.7851,7.4205,7.656,4129000.0],["2008-01-08",7.6786,7.7754,7.5011,7.5011,3036000.0],["2008-01-09",7.527,7.7334,7.3979,7.7012,4749600.0],["2008-01-10",7.6173,7.727,7.4076,7.6141,3844000.0],["2008-01-11",7.5173,7.5624,7.1204,7.1624,3739400.0],["2008-01-14",7.1979,7.2076,6.9043,7.1624,4212800.0],["2008-01-15",6.1171,6.6623,6.1171,6.4558,15986400.0],["2008-01-16",6.3816,6.8107,6.3784,6.63,7557000.0],["2008-01-17",6.672,6.9495,6.5946,6.6236,5502800.0],["2008-01-18",6.643,7.0527,6.643,6.8591,9137800.0],["2008-01-22",6.5978,7.8431,6.5978,7.6592,16462600.0],["2008-01-23",7.5215,8.2282,7.4307,8.118,10826600.0],["2008-01-24",8.0337,8.3838,7.8327,7.9429,8027200.0],["2008-01-25",7.9364,8.0207,7.4307,7.5052,5641000.0],["2008-01-28",7.4858,8.2282,7.4728,8.2282,6144200.0],["2008-01-29",8.2898,8.3546,7.9883,8.3546,3577200.0],["2008-01-30",8.3287,8.3773,8.0077,8.1925,4194800.0],["2008-01-31",8.0531,8.7826,7.9397,8.7145,4752800.0],["2008-02-01",8.6918,8.9479,8.6302,8.922,4912800.0],["2008-02-04",8.8863,8.8863,8.601,8.7307,5426400.0],["2008-02-05",8.5946,8.7729,8.2509,8.2995,6178800.0],["2008-02-06",8.3287,8.601,8.1925,8.2412,4068800.0],["2008-02-07",8.1763,8.6821,8.1634,8.5848,5684600.0],["2008-02-08",8.6237,8.6691,8.2412,8.2801,6172200.0],["2008-02-11",8.3125,8.6075,8.1374,8.507,3288000.0],["2008-02-12",8.5492,8.7567,8.4,8.4584,3903000.0],["2008-02-13",8.5719,8.627,8.1439,8.2866,4120000.0],["2008-02-14",8.2833,8.3125,7.9202,7.9688,4088600.0],["2008-02-15",7.8943,7.8943,7.6284,7.8489,4264200.0],["2008-02-19",7.917,8.0629,7.5701,7.6771,3252400.0],["2008-02-20",7.6155,8.0629,7.5863,7.8813,4712000.0],["2008-02-21",7.9429,8.0272,7.6479,7.6868,3980400.0],["2008-02-22",7.7192,7.7387,7.408,7.703,3531400.0],["2008-02-25",7.6836,7.9332,7.5344,7.8619,3314600.0],["2008-02-26",7.8294,8.1569,7.8003,8.1115,3818000.0],["2008-02-27",8.0661,8.2736,7.9948,8.1861,2821000.0],["2008-02-28",8.0888,8.0888,7.8457,7.8748,3014800.0],["2008-02-29",7.8068,7.81,7.489,7.5733,3620200.0],["2008-03-03",7.5895,7.716,7.3561,7.6738,2570200.0],["2008-03-04",7.5798,7.6965,7.4469,7.6609,1631000.0],["2008-03-05",7.7062,7.904,7.4209,7.5636,2545400.0],["2008-03-06",7.5085,7.5377,7.2102,7.2264,2831400.0],["2008-03-07",7.1486,7.3561,7.0676,7.2751,3366000.0],["2008-03-10",7.3042,7.4501,7.1292,7.1324,2353000.0],["2008-03-11",7.382,7.4599,7.1486,7.4501,3493800.0],["2008-03-12",7.4047,7.6641,7.2588,7.3075,2331200.0],["2008-03-13",7.2037,7.7646,7.1324,7.6933,4322000.0],["2008-03-14",7.6673,7.7257,7.3756,7.5085,3012600.0],["2008-03-17",7.1843,7.6349,7.1681,7.4599,4926200.0],["2008-03-18",7.6803,7.8878,7.5377,7.8781,3675600.0],["2008-03-19",7.8716,8.0661,7.8424,7.9202,3692400.0],["2008-03-20",7.9397,8.3255,7.9137,8.2801,3302800.0],["2008-03-24",8.3125,8.7729,8.2023,8.5881,3683400.0],["2008-03-25",8.2995,8.3287,7.9202,8.2315,7217600.0],["2008-03-26",8.105,8.2639,7.9753,8.1018,5088200.0],["2008-03-27",7.6382,7.9008,7.5247,7.6998,10581800.0],["2008-03-28",7.6998,7.797,7.6576,7.716,7199000.0],["2008-03-31",7.7192,7.8878,7.6933,7.8586,3232600.0],["2008-04-01",7.9494,8.3384,7.9332,8.3255,3203600.0],["2008-04-02",8.3417,8.6367,8.306,8.4616,2963600.0],["2008-04-03",8.1763,8.6237,8.1763,8.5524,2883400.0],["2008-04-04",8.5913,8.6951,8.3709,8.5913,2581000.0],["2008-04-07",8.6075,8.6237,8.3125,8.3611,2865000.0],["2008-04-08",8.3384,8.4,8.1601,8.2055,3004000.0],["2008-04-09",8.199,8.293,7.8683,7.9235,3513800.0],["2008-04-10",7.9073,8.4778,7.8586,8.3449,3288800.0],["2008-04-11",8.2509,8.4908,8.1407,8.2768,2111800.0],["2008-04-14",8.2639,8.3741,8.1699,8.2217,1680400.0],["2008-04-15",8.2736,8.3871,8.1731,8.3157,1079200.0],["2008-04-16",8.3903,8.5005,8.2866,8.4195,1617000.0],["2008-04-17",8.4195,8.6108,8.3579,8.5783,1713000.0],["2008-04-18",8.8312,8.9479,8.6724,8.7761,1538800.0],["2008-04-21",8.7242,9.1165,8.721,8.9868,1736000.0],["2008-04-22",8.9512,8.9512,8.5297,8.6562,2368400.0],["2008-04-23",8.7148,8.7929,8.5975,8.6106,2344600.0],["2008-04-24",8.6366,9.06,8.5259,8.8092,3159600.0],["2008-04-25",8.8092,9.1837,8.7017,9.0144,2342400.0],["2008-04-28",8.7832,9.0893,8.7604,8.8776,1601000.0],["2008-04-29",8.8841,8.9688,8.6659,8.9134,1622000.0],["2008-04-30",8.9655,9.0242,8.5422,8.5975,3220200.0],["2008-05-01",8.6138,9.1219,8.4998,8.7441,3395400.0],["2008-05-02",8.8288,9.0958,8.7506,8.8711,2407200.0],["2008-05-05",9.2,9.2,8.7539,8.9753,1961200.0],["2008-05-06",8.8939,9.1316,8.7539,9.0111,1656400.0],["2008-05-07",9.0046,9.0828,8.5064,8.5487,3709000.0],["2008-05-08",8.6008,8.6659,8.2035,8.3403,3626400.0],["2008-05-09",8.3468,8.5812,8.2263,8.3598,2267800.0],["2008-05-12",8.3663,8.7408,8.2654,8.3337,3278200.0],["2008-05-13",8.3696,8.6627,8.3175,8.5129,2396400.0],["2008-05-14",8.5585,8.7669,8.5585,8.7017,1440800.0],["2008-05-15",8.7929,9.708,8.6496,8.9199,1805000.0],["2008-05-16",8.9395,8.9395,8.5813,8.7864,1453600.0],["2008-05-19",8.7734,8.8971,8.6236,8.7115,1510200.0],["2008-05-20",8.6692,8.6692,8.3598,8.4868,2131800.0],["2008-05-21",8.5194,8.604,7.9364,8.1872,2973000.0],["2008-05-22",8.1709,8.2914,8.0048,8.0993,2539600.0],["2008-05-23",8.0569,8.3696,7.8094,7.9983,2958400.0],["2008-05-27",8.0602,8.2198,7.8974,8.0928,2157000.0],["2008-05-28",8.1156,8.2198,7.9853,8.0862,1565400.0],["2008-05-29",8.0765,8.3598,8.0537,8.2328,1887400.0],["2008-05-30",8.3175,8.3403,8.1449,8.2784,3299600.0],["2008-06-02",8.2719,8.4086,7.9429,8.0048,3014800.0],["2008-06-03",8.1318,8.236,7.8127,8.1383,5396600.0],["2008-06-04",8.1546,8.2263,7.6466,7.7573,7349600.0],["2008-06-05",7.7606,7.8908,7.6108,7.715,3285400.0],["2008-06-06",7.6368,7.7931,7.2949,7.3307,4401200.0],["2008-06-09",7.3209,7.3698,7.1223,7.2232,4495600.0],["2008-06-10",7.1158,7.3437,7.0702,7.1386,4198800.0],["2008-06-11",7.0962,7.1451,6.7347,6.7347,3975200.0],["2008-06-12",6.8617,7.1027,6.8552,6.9139,3612200.0],["2008-06-13",6.9432,7.3795,6.8976,7.246,4725800.0],["2008-06-16",7.2591,7.3568,7.1451,7.3274,3238600.0],["2008-06-17",7.3633,7.4089,7.1646,7.1646,2966800.0],["2008-06-18",7.1353,7.3209,7.0571,7.2428,3142000.0],["2008-06-19",7.233,7.373,7.1679,7.3698,2140000.0],["2008-06-20",7.2297,7.2949,7.1614,7.1744,4628800.0],["2008-06-23",7.2363,7.2363,7.1353,7.1907,3884800.0],["2008-06-24",7.1288,7.1614,6.8389,6.9301,3941600.0],["2008-06-25",6.9692,7.2558,6.9562,7.0995,2750000.0],["2008-06-26",7.0115,7.132,6.852,6.8683,2196400.0],["2008-06-27",6.8455,6.9008,6.5947,6.6957,3653000.0],["2008-06-30",6.6761,6.6957,6.4514,6.4612,2830000.0],["2008-07-01",6.3146,6.4644,6.2202,6.3895,3627400.0],["2008-07-02",6.3667,6.5328,6.015,6.028,3957600.0],["2008-07-03",6.0378,6.37,6.0378,6.3244,2144200.0],["2008-07-07",6.3635,6.4351,6.1941,6.3537,3197400.0],["2008-07-08",6.3439,6.6305,6.2072,6.6077,2678000.0],["2008-07-09",6.6501,6.6663,6.3114,6.3635,2400800.0],["2008-07-10",6.3667,6.383,6.0313,6.0899,3370800.0],["2008-07-11",6.0248,6.3309,5.7968,6.2234,4566000.0],["2008-07-14",6.2951,6.3244,5.9401,5.9922,2189600.0],["2008-07-15",5.9238,5.9597,5.7871,5.8489,4933400.0],["2008-07-16",5.8848,6.5426,5.8457,6.4775,3353000.0],["2008-07-17",6.4742,6.9985,6.357,6.4937,8630000.0],["2008-07-18",6.5459,6.598,6.23,6.2397,6333200.0],["2008-07-21",6.2723,6.3439,6.0443,6.142,2726200.0],["2008-07-22",6.0932,6.2723,5.8913,6.2365,5660400.0],["2008-07-23",6.2037,6.6002,6.1185,6.3184,6801600.0],["2008-07-24",6.325,6.4102,5.9317,5.9612,3818200.0],["2008-07-25",6.0235,6.0464,5.853,5.9382,5452600.0],["2008-07-28",5.9481,6.0234,5.7383,5.7875,2320800.0],["2008-07-29",5.7744,5.9317,5.7514,5.8596,3405200.0],["2008-07-30",5.9448,6.0005,5.6367,5.7318,2909400.0],["2008-07-31",5.6793,5.8956,5.6564,5.7154,2903800.0],["2008-08-01",5.7023,5.8334,5.6236,5.7252,4593000.0],["2008-08-04",5.722,5.8301,5.581,5.6302,3506200.0],["2008-08-05",5.663,5.9645,5.6531,5.8793,4455600.0],["2008-08-06",5.8924,5.9317,5.7285,5.8924,5821600.0],["2008-08-07",5.8203,5.9186,5.6859,5.7711,6695600.0],["2008-08-08",5.7416,6.089,5.7285,6.0071,6520000.0],["2008-08-11",5.9841,6.4265,5.9645,6.2529,5792400.0],["2008-08-12",6.1414,6.3905,6.1316,6.325,7905200.0],["2008-08-13",6.3676,6.3676,6.0431,6.1513,5006400.0],["2008-08-14",6.1742,6.3413,6.1218,6.1906,2497000.0],["2008-08-15",6.2365,6.3905,6.184,6.3381,3284200.0],["2008-08-18",6.3839,6.397,6.1283,6.1906,2389000.0],["2008-08-19",6.184,6.184,5.9284,5.9612,2629000.0],["2008-08-20",5.9645,6.0234,5.8006,5.8727,2106600.0],["2008-08-21",5.7875,6.0136,5.7482,6.0038,2143800.0],["2008-08-22",6.0071,6.125,5.935,6.0431,1748400.0],["2008-08-25",5.9841,5.994,5.7154,5.7973,2435800.0],["2008-08-26",5.7973,5.8891,5.7154,5.8891,2042600.0],["2008-08-27",5.8203,6.0628,5.7678,6.0431,3908000.0],["2008-08-28",5.5712,5.7646,5.3287,5.5745,10478000.0],["2008-08-29",5.5155,5.7973,5.4106,5.7973,5302800.0],["2008-09-02",5.8268,6.1808,5.8203,5.8956,4195200.0],["2008-09-03",5.8104,6.0267,5.8039,5.935,3751000.0],["2008-09-04",5.8072,5.8629,5.7187,5.7416,2311600.0],["2008-09-05",5.6564,5.8825,5.5679,5.853,2175000.0],["2008-09-08",6.0759,6.3676,6.0529,6.3512,4168400.0],["2008-09-09",6.3643,6.5347,6.0693,6.0759,3105200.0],["2008-09-10",6.1218,6.2266,5.9448,6.2135,2562600.0],["2008-09-11",6.1414,6.3807,6.0169,6.3708,2127800.0],["2008-09-12",6.2922,6.4364,6.1775,6.2725,2964000.0],["2008-09-15",5.994,6.3413,5.8891,5.9448,3273800.0],["2008-09-16",5.7973,6.1414,5.7842,6.1283,3285400.0],["2008-09-17",5.9448,6.1218,5.722,5.8956,2612800.0],["2008-09-18",5.994,6.2987,5.6105,6.2332,4664400.0],["2008-09-19",6.6527,6.7182,6.0628,6.243,2733000.0],["2008-09-22",6.1513,6.3151,5.7088,5.8301,2142600.0],["2008-09-23",5.817,6.0595,5.5614,5.6335,2566000.0],["2008-09-24",5.6826,5.7875,5.4729,5.5188,2427600.0],["2008-09-25",5.5941,5.7744,5.5155,5.64,2233200.0],["2008-09-26",5.6073,5.7154,5.4172,5.5122,4846400.0],["2008-09-29",5.4532,5.545,5.0042,5.0763,2802200.0],["2008-09-30",5.1255,5.3189,4.9911,5.3025,2552000.0],["2008-10-01",5.3025,5.3352,5.1353,5.1943,2354800.0],["2008-10-02",5.1779,5.2599,4.9158,4.9616,1586200.0],["2008-10-03",5.0305,5.0796,4.8699,4.8764,2129400.0],["2008-10-06",4.5422,4.9092,4.316,4.7912,4644000.0],["2008-10-07",4.8601,4.9387,4.5848,4.729,3189200.0],["2008-10-08",4.5192,5.0108,4.5192,4.5717,2838000.0],["2008-10-09",4.6012,4.7454,4.2243,4.2243,3055400.0],["2008-10-10",3.9785,4.3881,3.8867,4.2407,3814200.0],["2008-10-13",4.2407,4.4799,3.9654,4.4668,4916000.0],["2008-10-14",4.5323,4.7585,4.103,4.2997,4830400.0],["2008-10-15",4.2308,4.2308,3.9162,3.9654,3113000.0],["2008-10-16",3.949,4.1489,3.7458,4.103,5451800.0],["2008-10-17",3.9359,4.1292,3.7294,3.7786,4386000.0],["2008-10-20",3.8605,3.9031,3.7491,3.854,3942000.0],["2008-10-21",3.8507,3.8998,3.6934,3.713,2565400.0],["2008-10-22",3.6114,3.6573,3.441,3.5918,4091600.0],["2008-10-23",3.6581,3.6945,3.2141,3.4592,4407200.0],["2008-10-24",3.0318,3.3201,2.9987,3.1279,3895600.0],["2008-10-27",3.0616,3.3632,2.9854,3.1279,4518200.0],["2008-10-28",3.1842,3.4858,2.9921,3.4791,4068000.0],["2008-10-29",2.8164,3.0219,2.4056,2.6541,15775200.0],["2008-10-30",2.7137,2.8562,2.5646,2.7369,6155400.0],["2008-10-31",2.6839,2.8893,2.6375,2.7435,5634600.0],["2008-11-03",2.7336,3.161,2.7303,3.0517,4749000.0],["2008-11-04",3.0583,3.2074,2.9059,3.171,3431200.0],["2008-11-05",3.171,3.2505,3.0848,3.0981,3473400.0],["2008-11-06",3.1014,3.2538,2.8264,2.8363,4274600.0],["2008-11-07",2.9125,2.9291,2.7734,2.9291,3482200.0],["2008-11-10",3.0086,3.0086,2.5182,2.5911,5146800.0],["2008-11-11",2.5712,2.5944,2.4619,2.5547,3106600.0],["2008-11-12",2.495,2.548,2.3724,2.3857,3050400.0],["2008-11-13",2.3989,2.4785,2.1637,2.4785,4885600.0],["2008-11-14",2.3658,2.5083,2.0775,2.1405,6080200.0],["2008-11-17",2.0908,2.2068,1.9284,2.0411,4131400.0],["2008-11-18",2.0477,2.0643,1.9549,2.0113,3704000.0],["2008-11-19",2.0113,2.0411,1.7363,1.7363,4864600.0],["2008-11-20",1.7396,1.8357,1.564,1.564,8423800.0],["2008-11-21",1.607,1.6534,1.4414,1.6037,6502000.0],["2008-11-24",1.6634,2.2763,1.6634,2.2399,11099000.0],["2008-11-25",2.3559,2.4188,2.0941,2.2233,9600800.0],["2008-11-26",2.22,2.5315,2.2001,2.4718,5586800.0],["2008-11-28",2.3989,2.3989,2.1637,2.3227,1859200.0],["2008-12-01",2.3327,2.3327,1.9848,2.0278,5230200.0],["2008-12-02",2.2465,2.6342,2.1902,2.505,9748000.0],["2008-12-03",2.4354,2.5712,2.3194,2.5414,5050400.0],["2008-12-04",2.8098,2.9523,2.6408,2.7104,10248800.0],["2008-12-05",2.6673,3.161,2.5514,3.161,7252800.0],["2008-12-08",3.2836,3.3002,2.7634,2.8562,13453800.0],["2008-12-09",2.8695,2.9921,2.6143,2.6574,4006000.0],["2008-12-10",2.6872,2.8993,2.611,2.8463,3484400.0],["2008-12-11",2.8098,2.8595,2.5414,2.5911,2910400.0],["2008-12-12",2.4983,2.7502,2.4785,2.7402,3670600.0],["2008-12-15",2.727,2.7469,2.4354,2.4752,2988200.0],["2008-12-16",2.5017,2.6508,2.4486,2.6508,3039600.0],["2008-12-17",2.6044,2.7899,2.5613,2.717,3188400.0],["2008-12-18",2.7303,2.7336,2.5514,2.6541,3068000.0],["2008-12-19",2.7038,2.7038,2.5613,2.6342,5463600.0],["2008-12-22",2.6309,2.6309,2.3227,2.4023,3450000.0],["2008-12-23",2.4155,2.4884,2.3857,2.4321,3736600.0],["2008-12-24",2.4288,2.4718,2.389,2.389,907400.0],["2008-12-26",2.4023,2.4718,2.3857,2.4718,1053000.0],["2008-12-29",2.4553,2.4851,2.3327,2.3857,2020800.0],["2008-12-30",2.4056,2.5083,2.2763,2.505,3992400.0],["2008-12-31",2.5149,2.6309,2.5017,2.6044,2480400.0],["2009-01-02",2.6209,2.7535,2.5613,2.7535,2363800.0],["2009-01-05",2.6839,2.7767,2.6375,2.7402,3581800.0],["2009-01-06",2.78,3.0053,2.727,2.9622,5974600.0],["2009-01-07",2.8761,2.9192,2.7734,2.9192,3586000.0],["2009-01-08",2.7535,2.939,2.6839,2.8695,4435000.0],["2009-01-09",2.8695,2.9059,2.7435,2.8429,2717400.0],["2009-01-12",2.8463,2.8695,2.7038,2.7667,4735200.0],["2009-01-13",2.7634,2.8562,2.6806,2.7601,2690400.0],["2009-01-14",2.6508,2.6508,2.4785,2.5282,3049400.0],["2009-01-15",2.5315,2.6441,2.4321,2.5977,2795000.0],["2009-01-16",2.6441,2.664,2.495,2.5944,1804200.0],["2009-01-20",2.6011,2.6011,2.2432,2.2697,6318000.0],["2009-01-21",2.2565,2.3824,2.1803,2.3592,4847200.0],["2009-01-22",2.2918,2.6086,2.2311,2.5311,6714000.0],["2009-01-23",2.4434,2.8041,2.4434,2.7569,5907600.0],["2009-01-26",2.7535,2.949,2.7029,2.8108,4820200.0],["2009-01-27",2.8074,2.9321,2.8074,2.9052,2739200.0],["2009-01-28",2.9186,3.1343,2.9186,3.0636,2661000.0],["2009-01-29",2.9962,3.0299,2.8243,2.8378,4047800.0],["2009-01-30",2.8681,2.8849,2.649,2.6692,2487400.0],["2009-02-02",2.6288,2.7602,2.6052,2.6794,3309200.0],["2009-02-03",2.6827,2.858,2.6591,2.8445,2556000.0],["2009-02-04",2.8411,2.8951,2.7602,2.8209,2169600.0],["2009-02-05",2.8276,3.0568,2.8276,2.9557,5486400.0],["2009-02-06",2.949,3.1512,2.9355,3.1175,5370800.0],["2009-02-09",3.1242,3.2759,3.0467,3.1613,3065000.0],["2009-02-10",3.1445,3.2826,3.0535,3.0973,3962400.0],["2009-02-11",3.1782,3.3635,3.1411,3.2388,4614600.0],["2009-02-12",3.1276,3.1916,3.0231,3.1579,5701600.0],["2009-02-13",3.1512,3.1849,3.0602,3.0703,2826800.0],["2009-02-17",3.0029,3.0231,2.922,2.9692,3164800.0],["2009-02-18",3.0029,3.0804,2.9355,3.0265,3934200.0],["2009-02-19",3.0703,3.104,2.9052,2.9119,2874800.0],["2009-02-20",2.8445,2.8546,2.7198,2.7771,5980600.0],["2009-02-23",2.8041,2.858,2.676,2.676,3782400.0],["2009-02-24",2.6827,2.9456,2.6659,2.9153,5276000.0],["2009-02-25",2.8984,3.0905,2.8647,2.986,7045600.0],["2009-02-26",3.0366,3.0669,2.8276,2.858,3488400.0],["2009-02-27",2.8007,3.0265,2.7535,2.9422,5386600.0],["2009-03-02",2.8546,2.9523,2.8479,2.8715,4778800.0],["2009-03-03",2.9288,2.9355,2.7636,2.8378,3664400.0],["2009-03-04",2.8782,2.9827,2.7602,2.922,4347600.0],["2009-03-05",2.8512,2.9153,2.6928,2.7265,5041800.0],["2009-03-06",2.7501,2.8378,2.4771,2.5614,6983600.0],["2009-03-09",2.5311,2.6187,2.5075,2.5445,5145600.0],["2009-03-10",2.6187,2.9153,2.6153,2.8782,4208800.0],["2009-03-11",2.9625,3.1849,2.8917,3.1343,5737800.0],["2009-03-12",3.0737,3.4006,3.0198,3.3871,6384200.0],["2009-03-13",3.3029,3.3029,3.0872,3.0905,5753000.0],["2009-03-16",3.1478,3.195,2.986,3.0029,3358200.0],["2009-03-17",2.9962,3.1647,2.9759,3.1647,2776600.0],["2009-03-18",3.1512,3.4747,3.131,3.4208,5322600.0],["2009-03-19",3.5152,3.5152,3.35,3.5051,4444400.0],["2009-03-20",3.5051,3.5893,3.4006,3.5556,14261400.0],["2009-03-23",3.6702,3.7713,3.4478,3.7713,8553800.0],["2009-03-24",3.6871,4.1656,3.6837,3.7713,13282000.0],["2009-03-25",3.6365,3.8859,3.4848,3.6331,7131000.0],["2009-03-26",3.65,3.8252,3.6331,3.7646,5673600.0],["2009-03-27",3.6938,3.7241,3.5287,3.6062,5326200.0],["2009-03-30",3.5725,3.5725,3.2692,3.3938,4256000.0],["2009-03-31",3.4511,3.4848,3.2793,3.3972,3508600.0],["2009-04-01",3.3231,3.5893,3.2927,3.5185,3839400.0],["2009-04-02",3.6163,3.8522,3.6163,3.7073,4962800.0],["2009-04-03",3.7174,3.8758,3.6803,3.8455,2957000.0],["2009-04-06",3.8016,3.8118,3.5624,3.6601,7755400.0],["2009-04-07",3.5792,3.5927,3.3905,3.4276,3951600.0],["2009-04-08",3.4646,3.6803,3.4613,3.5017,3021400.0],["2009-04-09",3.6129,4.2297,3.6129,4.1825,8270600.0],["2009-04-13",4.1185,4.169,3.9803,4.0915,3608600.0],["2009-04-14",4.0342,4.0578,3.9061,3.9061,3881000.0],["2009-04-15",3.8926,4.1252,3.832,4.0376,4101400.0],["2009-04-16",4.0409,4.4285,3.9769,4.3544,4911000.0],["2009-04-17",4.378,4.6981,4.2095,4.6408,6146800.0],["2009-04-20",4.5027,4.5431,4.1185,4.1791,3912400.0],["2009-04-21",4.1387,4.3914,4.1387,4.3375,3940200.0],["2009-04-22",4.2465,4.87,4.1757,4.5937,6513600.0],["2009-04-23",4.6889,4.7569,4.2944,4.5053,4575600.0],["2009-04-24",4.5597,4.7943,4.4339,4.7399,4486000.0],["2009-04-27",4.5971,4.8827,4.4101,4.4849,5343800.0],["2009-04-28",4.4203,4.6583,4.3352,4.5189,2977800.0],["2009-04-29",4.5767,4.7059,4.4407,4.5223,3162400.0],["2009-04-30",4.6277,4.9609,4.5665,4.7603,4193600.0],["2009-05-01",4.7059,4.7229,4.4203,4.4577,3475600.0],["2009-05-04",4.4679,4.9677,4.4679,4.9473,5615600.0],["2009-05-05",4.9269,5.0697,4.7467,4.7603,2970200.0],["2009-05-06",4.8827,5.0153,4.5325,4.6991,3925000.0],["2009-05-07",4.7671,4.8589,4.3352,4.3726,4518000.0],["2009-05-08",4.4713,4.6549,4.2434,4.5427,3142000.0],["2009-05-11",4.1618,4.2434,4.0258,4.1414,5714800.0],["2009-05-12",4.1516,4.2162,3.8694,4.0054,3585400.0],["2009-05-13",4.1278,4.189,3.8762,3.9374,4362600.0],["2009-05-14",3.9442,4.2264,3.8694,4.1074,3910600.0],["2009-05-15",4.0904,4.3114,4.019,4.0938,3140200.0],["2009-05-18",4.1584,4.291,4.1006,4.1992,3584800.0],["2009-05-19",4.2434,4.359,4.1176,4.2638,3283600.0],["2009-05-20",4.2978,4.4475,4.0768,4.0802,3687400.0],["2009-05-21",4.0292,4.121,3.7844,3.8762,3937200.0],["2009-05-22",3.8898,4.0088,3.7402,3.9374,2201400.0],["2009-05-26",3.9068,4.2434,3.8592,4.172,1886600.0],["2009-05-27",4.1584,4.359,4.07,4.1584,4494200.0],["2009-05-28",4.189,4.2978,3.9544,4.2604,5337200.0],["2009-05-29",4.3522,4.4372,4.223,4.3998,3152000.0],["2009-06-01",4.4781,4.8589,4.4509,4.6957,6105200.0],["2009-06-02",4.6753,4.9983,4.6243,4.9983,6695600.0],["2009-06-03",4.7977,4.8895,4.4543,4.5903,8822400.0],["2009-06-04",4.5699,4.5937,4.376,4.376,4821800.0],["2009-06-05",4.5189,4.5325,4.1788,4.3726,4088000.0],["2009-06-08",4.5121,4.6549,4.3862,4.5291,5898400.0],["2009-06-09",4.5597,4.7841,4.5597,4.6821,4219200.0],["2009-06-10",4.7399,4.7841,4.5597,4.6549,5030800.0],["2009-06-11",4.6753,4.7297,4.3726,4.3931,4208600.0],["2009-06-12",4.3624,4.4237,4.206,4.3454,3391800.0],["2009-06-15",4.2842,4.2876,4.087,4.1652,3349600.0],["2009-06-16",4.2366,4.2774,3.917,4.0258,4190600.0],["2009-06-17",4.0564,4.1516,3.8932,4.0632,3585000.0],["2009-06-18",4.1142,4.1142,3.9442,3.9748,2589400.0],["2009-06-19",3.9986,4.0496,3.9068,3.9068,4486600.0],["2009-06-22",3.8728,4.0564,3.8184,3.8898,4400000.0],["2009-06-23",3.9612,3.9918,3.8184,3.8864,3152200.0],["2009-06-24",3.9272,4.1006,3.8728,4.0496,3522000.0],["2009-06-25",4.0258,4.291,4.0258,4.1346,5227400.0],["2009-06-26",4.1176,4.1482,3.9544,4.0802,5340600.0],["2009-06-29",4.0802,4.1822,4.0054,4.0938,3602200.0],["2009-06-30",4.1074,4.1822,3.9748,4.036,3335400.0],["2009-07-01",4.0666,4.0904,3.985,3.9986,3776000.0],["2009-07-02",3.9306,3.9306,3.7402,3.7878,3304800.0],["2009-07-06",3.7266,3.8762,3.6586,3.7436,3707200.0],["2009-07-07",3.7368,3.7436,3.594,3.6076,3766000.0],["2009-07-08",3.611,3.6518,3.543,3.611,5161800.0],["2009-07-09",3.6348,3.6688,3.5362,3.6314,3106800.0],["2009-07-10",3.5974,3.7028,3.526,3.628,2524200.0],["2009-07-13",3.6892,3.8286,3.5906,3.8184,2561600.0],["2009-07-14",3.7912,3.9306,3.7504,3.8864,4853400.0],["2009-07-15",3.9272,4.0258,3.9,4.0258,3217600.0],["2009-07-16",3.9918,4.1006,3.9748,4.087,2161000.0],["2009-07-17",4.087,4.1958,4.0496,4.1516,2018800.0],["2009-07-20",4.1686,4.3182,4.1618,4.3182,2472400.0],["2009-07-21",4.3182,4.4407,4.2264,4.4407,4223600.0],["2009-07-22",4.4203,4.5461,4.4033,4.5291,3075800.0],["2009-07-23",4.5737,4.8928,4.4433,4.8138,5691800.0],["2009-07-24",4.7967,4.8687,4.6903,4.8653,2265200.0],["2009-07-27",4.8653,4.8996,4.6869,4.8962,2499400.0],["2009-07-28",4.8447,4.9923,4.6286,4.6629,4870000.0],["2009-07-29",4.6491,4.8001,4.6045,4.6732,2869600.0],["2009-07-30",4.7315,4.9374,4.7315,4.8447,4541800.0],["2009-07-31",4.8756,4.9374,4.8001,4.8241,2170400.0],["2009-08-03",4.9099,5.03,4.7692,5.03,4001600.0],["2009-08-04",5.0128,5.0746,4.8687,4.9854,3117600.0],["2009-08-05",4.9888,5.1775,4.8413,5.1638,5835400.0],["2009-08-06",5.2118,5.4006,5.1329,5.2702,5777000.0],["2009-08-07",5.4177,5.5412,5.3491,5.5172,4105400.0],["2009-08-10",5.5035,5.5035,5.2873,5.356,2914200.0],["2009-08-11",5.356,5.3765,5.205,5.2256,2518800.0],["2009-08-12",5.2359,5.5001,5.2221,5.4349,4237400.0],["2009-08-13",5.4932,5.5172,5.3113,5.4109,2457200.0],["2009-08-14",5.3834,5.3868,5.006,5.0231,3971200.0],["2009-08-17",4.9168,4.9236,4.7212,4.7624,4204200.0],["2009-08-18",4.807,4.8756,4.7109,4.8379,2672600.0],["2009-08-19",4.7555,4.9339,4.7281,4.9271,2332200.0],["2009-08-20",4.9579,5.1398,4.9374,5.1123,2211600.0],["2009-08-21",5.1878,5.3148,5.0437,5.0952,4879000.0],["2009-08-24",5.0986,5.1844,4.9751,4.9957,3649400.0],["2009-08-25",5.0197,5.3079,5.006,5.3079,4410400.0],["2009-08-26",5.9976,6.1417,5.8294,5.9049,17641600.0],["2009-08-27",6.0216,6.2103,5.9701,6.2,7517800.0],["2009-08-28",6.399,6.6049,6.3304,6.5809,10110400.0],["2009-08-31",6.5706,6.6083,6.4436,6.5637,7908600.0],["2009-09-01",6.5363,6.6735,6.3167,6.3304,10405800.0],["2009-09-02",6.2995,6.3921,6.2137,6.2892,7247800.0],["2009-09-03",6.3441,6.4573,6.2377,6.4505,4278600.0],["2009-09-04",6.4505,6.5191,6.351,6.4711,4562200.0],["2009-09-08",6.5568,6.6049,6.4436,6.5671,4162600.0],["2009-09-09",6.5877,6.5911,6.4779,6.5191,5074400.0],["2009-09-10",6.4951,6.6907,6.4882,6.5774,3929800.0],["2009-09-11",6.6152,6.6323,6.4539,6.5122,2504600.0],["2009-09-14",6.4711,6.6426,6.3921,6.6426,3084000.0],["2009-09-15",6.622,6.8107,6.5603,6.6941,5300600.0],["2009-09-16",6.6838,6.7936,6.6735,6.7558,4075200.0],["2009-09-17",6.7387,6.8416,6.6014,6.6529,6151600.0],["2009-09-18",6.6907,6.7456,6.6392,6.6426,6991600.0],["2009-09-21",6.5774,6.5843,6.3441,6.5191,6748000.0],["2009-09-22",6.5843,6.6666,6.4916,6.5294,3386000.0],["2009-09-23",6.5294,6.6289,6.3853,6.4059,3416200.0],["2009-09-24",6.5054,6.5054,6.2858,6.423,5312000.0],["2009-09-25",6.375,6.4059,6.2103,6.2721,3539600.0],["2009-09-28",6.3475,6.6907,6.3235,6.6735,3902400.0],["2009-09-29",6.6735,7.0509,6.6735,6.9377,8282000.0],["2009-09-30",6.9411,7.0681,6.7421,6.9411,8151800.0],["2009-10-01",6.9034,7.171,6.7867,6.8965,10809200.0],["2009-10-02",6.7696,6.9308,6.7387,6.8348,5354400.0],["2009-10-05",6.8897,7.2053,6.8588,7.1779,5591200.0],["2009-10-06",7.1847,7.298,7.0784,7.1641,6801200.0],["2009-10-07",7.1264,7.147,6.996,7.0543,4383800.0],["2009-10-08",7.0887,7.2739,7.02,7.0887,4260000.0],["2009-10-09",7.0543,7.2774,6.9995,7.2568,3730000.0],["2009-10-12",7.2705,7.4112,7.1985,7.2293,2424600.0],["2009-10-13",7.2225,7.4592,7.2225,7.4386,5621000.0],["2009-10-14",7.5827,7.5896,7.4352,7.5724,4330600.0],["2009-10-15",7.4935,7.6342,7.4798,7.6342,3364600.0],["2009-10-16",7.3734,7.4558,7.2911,7.3803,5858800.0],["2009-10-19",7.4112,7.5107,7.3426,7.3906,2421600.0],["2009-10-20",7.4249,7.4318,7.1436,7.1573,3958800.0],["2009-10-21",7.147,7.3048,7.0166,7.02,5686800.0],["2009-10-22",7.0097,7.322,7.0097,7.2842,4954800.0],["2009-10-23",7.3532,7.3843,7.0392,7.0634,4064800.0],["2009-10-26",7.0323,7.2739,6.984,7.0047,3707600.0],["2009-10-27",7.0496,7.0496,6.7459,6.7528,3095400.0],["2009-10-28",6.7149,6.7597,6.356,6.3767,6267600.0],["2009-10-29",6.4423,6.7183,6.4423,6.6942,3704200.0],["2009-10-30",6.67,6.7252,6.4285,6.4802,4120800.0],["2009-11-02",6.5009,6.6355,6.3802,6.5389,3346800.0],["2009-11-03",6.4664,6.639,6.4388,6.6079,3817000.0],["2009-11-04",6.67,6.6942,6.532,6.5562,2720000.0],["2009-11-05",6.6148,6.7563,6.5527,6.6286,3665000.0],["2009-11-06",6.5665,6.708,6.4699,6.639,3568800.0],["2009-11-09",6.7011,6.9047,6.6976,6.9047,3170400.0],["2009-11-10",6.8771,7.0185,6.8495,6.9357,2876000.0],["2009-11-11",7.0289,7.1048,6.8667,6.9495,2009400.0],["2009-11-12",6.9668,7.0323,6.7218,6.7425,2134600.0],["2009-11-13",6.7563,6.8495,6.639,6.7873,2355600.0],["2009-11-16",6.884,7.2739,6.8702,7.2221,5980000.0],["2009-11-17",7.2221,7.2842,7.0047,7.2118,5675800.0],["2009-11-18",7.2118,7.2808,7.0979,7.2566,7141400.0],["2009-11-19",7.5085,7.6534,7.2118,7.6189,14220200.0],["2009-11-20",7.5361,7.7363,7.4085,7.5258,5647000.0],["2009-11-23",7.6707,7.6949,7.512,7.5292,5948600.0],["2009-11-24",7.512,7.5361,7.2911,7.3187,6558200.0],["2009-11-25",7.3671,7.4499,7.2911,7.3325,5020800.0],["2009-11-27",7.1083,7.3222,6.9392,7.2014,2274000.0],["2009-11-30",7.1704,7.198,6.9806,7.0116,5143400.0],["2009-12-01",7.1566,7.3739,7.1566,7.3153,5270400.0],["2009-12-02",7.3049,7.512,7.2635,7.3325,3600200.0],["2009-12-03",7.3636,7.4016,7.2256,7.2877,5408600.0],["2009-12-04",7.4085,7.5948,7.2428,7.4257,5967000.0],["2009-12-07",7.3774,7.5775,7.2911,7.3049,4410400.0],["2009-12-08",7.2463,7.3187,7.1117,7.2325,3835400.0],["2009-12-09",7.2152,7.3015,7.0737,7.2635,2986000.0],["2009-12-10",7.3429,7.474,7.2773,7.3981,4127400.0],["2009-12-11",7.4223,7.5913,7.4085,7.581,4172800.0],["2009-12-14",7.6569,7.6569,7.543,7.5913,3932000.0],["2009-12-15",7.5396,7.6258,7.5327,7.5913,3077000.0],["2009-12-16",7.612,7.6431,7.512,7.5154,3599000.0],["2009-12-17",7.4223,7.6155,7.3809,7.5016,2482000.0],["2009-12-18",7.5844,7.5982,7.3256,7.4568,5262800.0],["2009-12-21",7.4637,7.7604,7.4637,7.6534,4197400.0],["2009-12-22",7.6707,7.7535,7.5844,7.7328,2771600.0],["2009-12-23",7.7535,7.7535,7.5361,7.6224,2438400.0],["2009-12-24",7.6258,7.6293,7.5499,7.5534,571800.0],["2009-12-28",7.5879,7.5879,7.4706,7.4913,2174800.0],["2009-12-29",7.4809,7.5051,7.3912,7.4154,1823800.0],["2009-12-30",7.3567,7.4188,7.1669,7.2394,3311000.0],["2009-12-31",7.2359,7.2842,7.1531,7.1704,1599400.0],["2010-01-04",7.1876,7.2187,7.1186,7.1876,3979400.0],["2010-01-05",7.1669,7.4085,7.1497,7.3878,4343200.0],["2010-01-06",7.3705,7.6742,7.3394,7.65,7698400.0],["2010-01-07",7.7432,8.0296,7.719,8.0158,9442600.0],["2010-01-08",7.9744,7.9847,7.8536,7.8915,5634200.0],["2010-01-11",7.9674,7.9674,7.7259,7.8225,4754200.0],["2010-01-12",7.7363,7.8122,7.474,7.6051,4939000.0],["2010-01-13",7.6604,7.8915,7.5499,7.8501,3804600.0],["2010-01-14",7.7777,7.8674,7.4844,7.5016,11616400.0],["2010-01-15",7.5085,7.5154,7.0668,7.0737,7849600.0],["2010-01-19",7.0703,7.1911,7.0289,7.0668,6232000.0],["2010-01-20",7.0116,7.022,6.9047,6.984,7980600.0],["2010-01-21",7.022,7.1255,6.8667,7.0841,6025600.0],["2010-01-22",7.1014,7.2221,6.8943,6.915,5374200.0],["2010-01-25",7.0157,7.0608,6.9046,6.9115,5373000.0],["2010-01-26",6.8977,7.2691,6.8838,7.1823,6065400.0],["2010-01-27",7.158,7.158,6.8664,6.9567,5226000.0],["2010-01-28",6.9706,7.0122,6.7762,6.7866,4062800.0],["2010-01-29",6.8074,6.9324,6.5714,6.5887,4923600.0],["2010-02-01",6.613,6.8386,6.5852,6.8386,3107800.0],["2010-02-02",6.8386,7.0087,6.8386,6.9601,3091600.0],["2010-02-03",6.9081,6.9949,6.8699,6.9393,2213000.0],["2010-02-04",6.8248,6.863,6.5679,6.5714,4123800.0],["2010-02-05",6.6304,6.6685,6.3943,6.6165,5217800.0],["2010-02-08",6.6442,6.7449,6.5401,6.679,2348400.0],["2010-02-09",6.7623,6.8664,6.6859,6.8039,4291200.0],["2010-02-10",6.7692,6.8699,6.6859,6.7415,2328400.0],["2010-02-11",6.6651,6.9636,6.6338,6.915,3234400.0],["2010-02-12",6.8595,7.0261,6.7935,7.0226,2672400.0],["2010-02-16",7.0712,7.1684,7.04,7.1476,2296000.0],["2010-02-17",7.1858,7.2552,7.0365,7.0955,3475000.0],["2010-02-18",7.0608,7.0886,7.0087,7.0296,2036200.0],["2010-02-19",7.0157,7.1754,6.9428,7.1337,2537400.0],["2010-02-22",7.1545,7.276,7.1268,7.2656,2918800.0],["2010-02-23",7.276,7.5399,7.1441,7.4323,7456800.0],["2010-02-24",7.4704,7.4982,7.3073,7.3941,3180800.0],["2010-02-25",7.1545,7.4461,7.0643,7.4288,3577600.0],["2010-02-26",7.4184,7.5572,7.3385,7.4496,2601000.0],["2010-03-01",7.4774,7.6093,7.4531,7.526,2209400.0],["2010-03-02",7.5295,7.5329,7.3906,7.4566,3814800.0],["2010-03-03",7.4635,7.651,7.4461,7.5885,5051600.0],["2010-03-04",7.6301,7.8905,7.6301,7.7308,4433000.0],["2010-03-05",7.8141,8.13,7.8037,8.0918,6474800.0],["2010-03-08",8.1196,8.1751,7.9807,8.005,3941400.0],["2010-03-09",7.9842,8.0745,7.9009,7.9495,4324200.0],["2010-03-10",7.9842,8.4737,7.9842,8.4667,9759600.0],["2010-03-11",8.4528,8.5986,8.2723,8.373,4560400.0],["2010-03-12",8.4112,8.5952,8.307,8.5778,3775600.0],["2010-03-15",8.5778,8.6681,8.3834,8.5188,2121600.0],["2010-03-16",8.5153,8.6125,8.4251,8.6021,2314400.0],["2010-03-17",8.6264,8.6785,8.491,8.5952,2524800.0],["2010-03-18",8.5743,8.6125,8.2966,8.4876,2852000.0],["2010-03-19",8.3799,8.5778,8.314,8.3799,4529600.0],["2010-03-22",8.6924,9.4665,8.6299,9.4075,15946400.0],["2010-03-23",9.3172,9.3728,9.1089,9.279,7058400.0],["2010-03-24",9.2027,9.6539,9.2027,9.6227,7207600.0],["2010-03-25",9.6852,9.7164,9.4005,9.4075,9146800.0],["2010-03-26",9.404,9.5463,9.1853,9.2652,4124800.0],["2010-03-29",9.3138,9.3762,9.1888,9.3103,2500800.0],["2010-03-30",9.2999,9.3728,9.1888,9.2027,1937600.0],["2010-03-31",9.0708,9.2513,9.0708,9.1263,2359400.0],["2010-04-01",9.1853,9.4214,9.161,9.3867,3151400.0],["2010-04-05",9.4075,9.7338,9.3832,9.6991,4887000.0],["2010-04-06",9.5915,9.8171,9.4526,9.7442,3663600.0],["2010-04-07",9.7407,9.8692,9.6262,9.706,4121800.0],["2010-04-08",9.6401,9.7928,9.5255,9.7442,2952200.0],["2010-04-09",10.1885,10.3031,10.0254,10.2163,6615000.0],["2010-04-12",10.2233,10.2753,10.1018,10.192,2569400.0],["2010-04-13",10.1434,10.2233,10.0532,10.192,2424000.0],["2010-04-14",10.2406,10.4801,10.1816,10.4315,4746200.0],["2010-04-15",10.3968,10.5357,10.31,10.4454,2889000.0],["2010-04-16",10.3968,10.435,10.1538,10.2649,3506400.0],["2010-04-19",10.1712,10.199,9.6817,9.8483,4679400.0],["2010-04-20",9.9212,10.1122,9.8518,10.0115,3224600.0],["2010-04-21",10.0636,10.8308,9.9351,10.6259,9521400.0],["2010-04-22",10.5218,10.8134,10.435,10.7266,3904200.0],["2010-04-23",10.8033,10.8939,10.6151,10.8347,3394800.0],["2010-04-26",10.8382,11.0508,10.6987,10.7092,3145600.0],["2010-04-27",10.6081,10.9009,10.3501,10.3954,4304800.0],["2010-04-28",10.4965,10.5767,10.1932,10.4547,2670600.0],["2010-04-29",10.5419,10.7092,10.4512,10.629,2467000.0],["2010-04-30",10.6151,10.7127,10.0294,10.0399,3606800.0],["2010-05-03",10.1444,10.6639,10.0155,10.629,3784000.0],["2010-05-04",10.4582,10.5488,10.1793,10.249,6869600.0],["2010-05-05",10.0329,10.3327,9.74,9.9283,5099600.0],["2010-05-06",9.8377,9.9806,9.3008,9.6912,5648800.0],["2010-05-07",9.6912,10.0503,9.4193,9.639,6737600.0],["2010-05-10",9.9144,10.3257,9.8934,10.3013,3706000.0],["2010-05-11",10.1514,10.636,10.134,10.3675,3229200.0],["2010-05-12",10.4303,10.7231,10.3919,10.6813,2332800.0],["2010-05-13",10.6708,10.6813,10.0677,10.134,2728600.0],["2010-05-14",10.0677,10.0852,9.7261,9.8237,3041800.0],["2010-05-17",9.8446,10.1932,9.7052,10.1375,5012000.0],["2010-05-18",10.385,10.5802,9.869,9.9422,5221200.0],["2010-05-19",9.89,10.0503,9.6599,9.9144,5211200.0],["2010-05-20",10.0189,10.8347,9.9248,10.1863,21003600.0],["2010-05-21",9.9562,10.4059,9.747,10.0538,13231000.0],["2010-05-24",10.0294,10.4547,9.9632,10.2072,6405200.0],["2010-05-25",9.8446,10.1932,9.6878,10.1619,8381400.0],["2010-05-26",10.242,10.4547,9.8969,9.9527,4749000.0],["2010-05-27",10.256,10.5453,10.0573,10.4617,4536800.0],["2010-05-28",10.4582,10.6325,10.3327,10.4164,3916600.0],["2010-06-01",10.2909,10.4373,9.9771,10.0015,5592000.0],["2010-06-02",10.0503,10.1549,9.8865,10.0015,3812000.0],["2010-06-03",10.127,10.2037,9.9074,10.0399,4827800.0],["2010-06-04",9.7854,9.8412,9.4228,9.5727,9004600.0],["2010-06-07",9.5797,9.7714,9.2171,9.2625,9484600.0],["2010-06-08",9.266,9.3705,8.9243,9.1474,7473000.0],["2010-06-09",9.2241,9.6006,9.2241,9.3601,6726600.0],["2010-06-10",9.5169,9.7191,9.4681,9.6912,4659400.0],["2010-06-11",9.5483,9.8342,9.3426,9.5239,5235600.0],["2010-06-14",9.6041,10.0015,9.6041,9.7366,4322200.0],["2010-06-15",9.8551,9.9911,9.6703,9.9597,2965200.0],["2010-06-16",9.8656,10.0085,9.7889,9.8586,4097200.0],["2010-06-17",9.9074,9.9353,9.3252,9.3775,5292400.0],["2010-06-18",9.4228,9.5413,9.3008,9.3252,4355600.0],["2010-06-21",9.4716,9.5483,9.0115,9.0986,5383400.0],["2010-06-22",9.0986,9.252,8.9627,9.0254,6901200.0],["2010-06-23",9.0324,9.3008,8.8929,9.1683,5618000.0],["2010-06-24",9.0498,9.0638,8.635,8.886,8502200.0],["2010-06-25",8.8929,8.9557,8.6454,8.7465,6732400.0],["2010-06-28",8.9906,9.1405,8.8651,8.8685,4650600.0],["2010-06-29",8.6768,8.7117,8.4711,8.6036,6443600.0],["2010-06-30",8.5862,8.8685,8.5513,8.6524,4795200.0],["2010-07-01",8.6733,8.6733,8.1365,8.3387,9487400.0],["2010-07-02",8.3805,8.5583,8.3073,8.4851,4609200.0],["2010-07-06",8.6175,8.6629,8.2132,8.2759,5355200.0],["2010-07-07",8.2689,8.5722,8.2689,8.5478,6572600.0],["2010-07-08",8.6419,8.8616,8.6245,8.8128,5695600.0],["2010-07-09",8.8372,8.9592,8.7291,8.9313,2076800.0],["2010-07-12",8.879,9.0115,8.6942,8.9627,3164400.0],["2010-07-13",9.0638,9.1858,8.9243,9.1439,3801000.0],["2010-07-14",9.0812,9.0812,8.8476,8.886,2298200.0],["2010-07-15",8.872,8.9313,8.628,8.8023,4864200.0],["2010-07-16",8.75,8.7744,8.262,8.3212,4960000.0],["2010-07-19",8.3735,8.5408,8.2166,8.5025,4058800.0],["2010-07-20",8.3526,8.7326,8.3108,8.7082,4628800.0],["2010-07-21",8.8267,8.9871,8.6977,8.8441,7840400.0],["2010-07-22",8.9627,9.3775,8.9487,9.2241,5961800.0],["2010-07-23",9.2171,9.4134,9.0664,9.4029,3910000.0],["2010-07-26",9.4906,9.9008,9.2977,9.8727,5320200.0],["2010-07-27",9.9288,10.0165,9.3013,9.3398,7919000.0],["2010-07-28",9.3083,9.4695,9.0909,9.1295,4410800.0],["2010-07-29",9.3854,9.6028,9.1189,9.3398,5852600.0],["2010-07-30",9.1154,9.4099,9.0593,9.3644,3290800.0],["2010-08-02",9.5887,9.8762,9.4029,9.8517,5364400.0],["2010-08-03",9.7781,9.8306,9.4941,9.7044,4375800.0],["2010-08-04",9.7255,9.7991,9.5537,9.5782,4755400.0],["2010-08-05",9.4625,9.6238,9.3854,9.6168,1652400.0],["2010-08-06",9.4836,9.7535,9.424,9.6974,2950600.0],["2010-08-09",9.7886,10.027,9.729,9.9744,4625000.0],["2010-08-10",9.8692,9.8692,9.5607,9.7605,4762800.0],["2010-08-11",9.5607,9.5607,9.2907,9.3538,3345200.0],["2010-08-12",9.2101,9.4976,9.0628,9.4345,2772600.0],["2010-08-13",9.4029,9.445,9.2767,9.3538,3745200.0],["2010-08-16",9.2381,9.6098,9.2381,9.466,3723000.0],["2010-08-17",9.6028,9.8061,9.5432,9.6378,4915400.0],["2010-08-18",9.5957,9.9709,9.5572,9.9323,6702400.0],["2010-08-19",10.1602,10.3671,9.3223,9.7185,15097200.0],["2010-08-20",9.5922,9.8727,9.4836,9.8271,5654400.0],["2010-08-23",9.9148,9.9358,9.2592,9.3012,7905600.0],["2010-08-24",9.0593,9.1505,8.8174,8.8946,9372600.0],["2010-08-25",8.8139,9.1189,8.6141,9.0769,6235600.0],["2010-08-26",9.147,9.3889,9.0103,9.0418,4789000.0],["2010-08-27",9.1224,9.4099,8.9997,9.3608,4197400.0],["2010-08-30",9.3048,9.4801,9.126,9.1365,2635000.0],["2010-08-31",9.0348,9.3784,9.0278,9.1014,3578600.0],["2010-09-01",9.1996,9.473,9.1996,9.4485,3841200.0],["2010-09-02",9.473,9.9043,9.466,9.8692,3921200.0],["2010-09-03",10.0094,10.3565,9.9148,10.1181,4248800.0],["2010-09-07",10.048,10.0901,9.764,9.8201,3465600.0],["2010-09-08",9.8482,9.9674,9.7149,9.8482,3317400.0],["2010-09-09",10.0165,10.062,9.8938,10.0059,2084800.0],["2010-09-10",10.0796,10.1672,10.0375,10.1286,3734400.0],["2010-09-13",10.2759,10.4372,10.2408,10.353,3908400.0],["2010-09-14",10.2899,10.6791,10.2619,10.5003,4415400.0],["2010-09-15",10.4617,10.6861,10.4302,10.5038,4611800.0],["2010-09-16",10.4792,10.623,10.3285,10.4933,3173000.0],["2010-09-17",10.5388,10.5739,10.4231,10.4827,4068800.0],["2010-09-20",10.5424,10.9701,10.4232,10.949,4238400.0],["2010-09-21",10.9701,10.9701,10.7212,10.7772,4159600.0],["2010-09-22",10.7282,10.8684,10.5494,10.8088,4059000.0],["2010-09-23",10.7352,11.0367,10.7352,10.7632,3848000.0],["2010-09-24",10.9385,11.1419,10.8158,11.1173,3147400.0],["2010-09-27",11.0998,11.1909,10.8789,11.0963,2642000.0],["2010-09-28",11.1138,11.1804,10.8579,11.0823,2997200.0],["2010-09-29",10.9911,11.3803,10.9596,11.3768,5120200.0],["2010-09-30",11.4609,11.7028,11.1103,11.1138,7565000.0],["2010-10-01",11.2646,11.2751,11.0192,11.0507,5538800.0],["2010-10-04",11.0402,11.2295,10.8824,11.0156,3378200.0],["2010-10-05",11.1804,11.2716,11.0016,11.2295,4707000.0],["2010-10-06",11.1664,11.2435,11.0227,11.0928,1773800.0],["2010-10-07",11.1208,11.2821,11.0647,11.0858,2793800.0],["2010-10-08",11.0507,11.1945,10.921,11.0858,2323000.0],["2010-10-11",11.0823,11.822,11.0823,11.6187,5659200.0],["2010-10-12",11.6082,11.8921,11.4819,11.7659,5535600.0],["2010-10-13",11.8781,12.134,11.6537,11.9412,5492800.0],["2010-10-14",11.8921,11.9412,11.5801,11.6678,2621400.0],["2010-10-15",11.7729,11.8571,11.4504,11.7624,3647000.0],["2010-10-18",11.7975,11.8571,11.7309,11.808,2591600.0],["2010-10-19",11.6011,11.7484,11.233,11.3347,3774400.0],["2010-10-20",11.3803,11.6257,11.2541,11.524,3780000.0],["2010-10-21",11.6117,11.7309,11.2155,11.2225,5076200.0],["2010-10-22",11.2365,11.3066,11.0086,11.1945,5656800.0],["2010-10-25",11.3037,11.5009,11.2508,11.2825,2734000.0],["2010-10-26",11.2085,11.5009,11.2085,11.4269,3703600.0],["2010-10-27",11.3283,11.4269,11.1416,11.3565,2668400.0],["2010-10-28",11.4481,11.5714,11.2614,11.4164,2884000.0],["2010-10-29",11.36,11.4586,11.2931,11.4023,2122800.0],["2010-11-01",11.7721,11.9588,11.5185,11.5714,3273200.0],["2010-11-02",11.6982,12.1314,11.6524,11.9941,4015800.0],["2010-11-03",12.0293,12.1455,11.9095,12.0962,3248400.0],["2010-11-04",12.2794,12.6845,12.2477,12.6387,4561800.0],["2010-11-05",12.6422,12.9698,12.5894,12.7021,6172200.0],["2010-11-08",12.6387,12.8078,12.3639,12.5365,3584400.0],["2010-11-09",12.5858,12.6105,12.1279,12.1984,2566200.0],["2010-11-10",12.4273,12.5083,12.2301,12.5083,3841200.0],["2010-11-11",12.3674,12.7549,12.3146,12.6986,3756400.0],["2010-11-12",12.688,12.8254,12.3076,12.5577,3426400.0],["2010-11-15",12.6669,12.6986,12.4696,12.4731,2483000.0],["2010-11-16",12.3393,12.6105,12.1244,12.2935,3088400.0],["2010-11-17",12.3815,12.7021,12.3181,12.6105,4987600.0],["2010-11-18",11.913,11.9764,11.2543,11.3037,18002800.0],["2010-11-19",11.2755,11.5044,11.2085,11.4903,5019600.0],["2010-11-22",11.441,11.7087,11.3248,11.4269,6634800.0],["2010-11-23",11.3177,11.5784,11.2966,11.5467,5964400.0],["2010-11-24",11.6172,11.9905,11.6172,11.9412,4013400.0],["2010-11-26",11.8743,11.987,11.7651,11.7898,957200.0],["2010-11-29",11.7158,11.9342,11.589,11.8602,2686800.0],["2010-11-30",11.7334,11.8637,11.5995,11.7193,2726800.0],["2010-12-01",11.9694,12.304,11.8602,12.061,2820600.0],["2010-12-02",12.0363,12.2124,12.0081,12.2124,3022000.0],["2010-12-03",12.1279,12.3604,11.9764,12.3357,2311000.0],["2010-12-06",12.2899,12.3252,11.9941,12.0152,3146200.0],["2010-12-07",12.1772,12.2864,11.9095,11.9377,2945200.0],["2010-12-08",11.9412,12.0469,11.906,11.98,2857800.0],["2010-12-09",12.0293,12.2794,11.9588,12.2406,3577800.0],["2010-12-10",12.2406,12.3393,12.1033,12.2653,1996600.0],["2010-12-13",12.3076,12.526,12.2406,12.4203,3033800.0],["2010-12-14",12.4027,12.533,12.2618,12.3393,1872800.0],["2010-12-15",12.3428,12.4062,12.0222,12.1173,2704400.0],["2010-12-16",12.1314,12.371,12.0469,12.3252,2439200.0],["2010-12-17",12.3534,12.7303,12.3287,12.5541,3904200.0],["2010-12-20",12.6105,12.614,12.3815,12.5189,1813200.0],["2010-12-21",12.5541,12.7162,12.5295,12.6809,1337000.0],["2010-12-22",12.7091,12.7091,12.5365,12.5647,1305200.0],["2010-12-23",12.5858,12.9099,12.5858,12.6845,1473600.0],["2010-12-27",12.6387,12.7267,12.4872,12.6845,1146600.0],["2010-12-28",12.7091,12.7267,12.5647,12.6316,923400.0],["2010-12-29",12.6351,12.8183,12.6351,12.6845,769600.0],["2010-12-30",12.6563,12.8183,12.6457,12.7056,955600.0],["2010-12-31",12.7056,12.7267,12.5541,12.5717,1130000.0],["2011-01-03",12.6422,12.8571,12.6351,12.7126,2108600.0],["2011-01-04",12.7267,12.7866,12.2195,12.5365,2533400.0],["2011-01-05",12.4802,12.6492,12.4308,12.4837,3348400.0],["2011-01-06",12.4661,12.4731,12.0962,12.1103,4874600.0],["2011-01-07",12.1455,12.2618,11.8215,12.0504,3226400.0],["2011-01-10",12.0081,12.0645,11.8215,11.9941,3312800.0],["2011-01-11",12.0399,12.0997,11.8919,11.9659,2735600.0],["2011-01-12",12.0398,12.2935,11.9624,12.0398,3139000.0],["2011-01-13",11.8074,11.8355,11.36,11.589,16110600.0],["2011-01-14",11.5291,11.6735,11.3424,11.4939,7566600.0],["2011-01-18",11.4692,11.6101,11.4269,11.4939,3381200.0],["2011-01-19",11.4657,11.5432,11.1874,11.2649,3702400.0],["2011-01-20",11.279,11.4657,11.2438,11.353,2707600.0],["2011-01-21",11.4375,11.5397,11.3072,11.353,2446400.0],["2011-01-24",11.3565,11.4023,11.1768,11.3882,2276000.0],["2011-01-25",11.3457,11.466,11.2148,11.3811,2341800.0],["2011-01-26",11.42,11.6855,11.3493,11.6182,2799800.0],["2011-01-27",11.6324,11.8872,11.5333,11.7775,2325600.0],["2011-01-28",11.781,11.8695,11.3988,11.4448,2152000.0],["2011-01-31",11.4979,11.5297,11.3351,11.3953,1597600.0],["2011-02-01",11.5262,11.8624,11.5014,11.7456,2309800.0],["2011-02-02",11.7315,11.7315,11.3705,11.4094,2222000.0],["2011-02-03",11.4059,11.9155,11.3953,11.9013,2575400.0],["2011-02-04",11.8801,12.2269,11.8801,12.2092,2685400.0],["2011-02-07",12.2305,12.3225,12.1738,12.3189,1616000.0],["2011-02-08",12.3154,12.4109,12.2694,12.3685,1895400.0],["2011-02-09",12.3331,13.0904,12.3225,13.0762,4826000.0],["2011-02-10",12.9949,13.3381,12.9913,13.285,4620800.0],["2011-02-11",13.2249,13.5186,13.1683,13.4337,2572400.0],["2011-02-14",13.4478,13.5646,13.4301,13.5221,2407400.0],["2011-02-15",13.4868,13.5469,13.232,13.2886,3887400.0],["2011-02-16",13.3275,13.5186,13.2567,13.4054,2346400.0],["2011-02-17",13.4124,13.6814,13.3346,13.6035,1775400.0],["2011-02-18",13.6212,13.6248,13.4761,13.5151,1605400.0],["2011-02-22",13.4231,13.4797,12.9736,13.0161,2016400.0],["2011-02-23",13.009,13.0762,12.3012,12.5985,3447000.0],["2011-02-24",12.6268,12.8427,12.3685,12.6268,2673200.0],["2011-02-25",12.6905,12.9099,12.6764,12.8993,987400.0],["2011-02-28",12.9453,12.9736,12.6445,12.7719,1516400.0],["2011-03-01",12.8675,12.8993,12.4676,12.5029,2291400.0],["2011-03-02",12.4817,12.871,12.4569,12.7117,1926400.0],["2011-03-03",12.8533,13.0373,12.7967,12.9205,1810200.0],["2011-03-04",12.9099,13.0302,12.7082,12.8002,1283200.0],["2011-03-07",12.9276,12.9276,12.5029,12.6516,1353600.0],["2011-03-08",12.6374,12.9524,12.464,12.8745,1325600.0],["2011-03-09",12.8285,13.0055,12.7577,12.825,1157600.0],["2011-03-10",12.6516,12.8002,12.5136,12.6091,1665400.0],["2011-03-11",12.5702,12.7825,12.4959,12.595,2992800.0],["2011-03-14",12.4959,12.6233,12.2694,12.3791,4114200.0],["2011-03-15",12.3083,14.0671,12.2729,13.9362,10639600.0],["2011-03-16",13.915,13.9964,13.6248,13.6354,6101200.0],["2011-03-17",13.8513,13.8973,13.6106,13.6248,3169600.0],["2011-03-18",13.7734,13.7734,13.3346,13.4585,4243200.0],["2011-03-21",13.7203,13.9256,13.6212,13.7097,2907600.0],["2011-03-22",13.6849,13.7699,13.5858,13.6425,1767600.0],["2011-03-23",13.6,13.7946,13.4231,13.7805,3926600.0],["2011-03-24",13.8796,13.9822,13.7946,13.915,1556200.0],["2011-03-25",13.9681,14.1521,13.9044,13.961,1610600.0],["2011-03-28",13.9468,14.1131,13.784,13.8123,2176200.0],["2011-03-29",13.7946,13.9044,13.7345,13.83,3655400.0],["2011-03-30",13.8796,14.053,13.8725,14.0034,1961800.0],["2011-03-31",13.9327,14.3326,13.7876,14.3326,2757400.0],["2011-04-01",14.46,15.1642,14.4564,14.5237,7804200.0],["2011-04-04",14.5909,14.6263,14.3998,14.4635,2687200.0],["2011-04-05",14.4529,14.8669,14.4458,14.7218,3783000.0],["2011-04-06",14.8457,14.9908,14.7112,14.7855,2334000.0],["2011-04-07",14.9731,15.2668,14.9165,15.058,3906600.0],["2011-04-08",15.2385,15.6419,14.9837,15.1323,4052600.0],["2011-04-11",15.15,15.327,14.8882,14.9236,2225600.0],["2011-04-12",14.8351,15.1147,14.7785,14.8174,1466000.0],["2011-04-13",14.8811,14.9483,14.5484,14.7254,2156800.0],["2011-04-14",14.6581,15.1854,14.6404,15.104,3030400.0],["2011-04-15",15.0899,15.2774,15.0403,15.0757,1890800.0],["2011-04-18",14.9094,14.9094,14.513,14.7785,2811000.0],["2011-04-19",14.8032,14.8492,14.5767,14.6192,2303400.0],["2011-04-20",14.8245,14.8988,14.7325,14.7891,2394800.0],["2011-04-21",14.8599,14.9837,14.7572,14.8882,1677800.0],["2011-04-25",14.8491,14.9806,14.81,14.9344,1360000.0],["2011-04-26",14.9912,15.1866,14.9912,15.1085,2200000.0],["2011-04-27",15.1547,15.2577,15.1085,15.2328,1292400.0],["2011-04-28",15.1866,15.4283,15.1369,15.3679,1749400.0],["2011-04-29",15.3607,15.5029,15.3288,15.4247,2420200.0],["2011-05-02",15.4709,15.5953,15.1404,15.1689,1699400.0],["2011-05-03",15.1333,15.2328,14.9273,15.0481,1595200.0],["2011-05-04",15.0445,15.2257,14.9059,15.144,1914000.0],["2011-05-05",14.9983,15.4638,14.9841,15.2932,2116800.0],["2011-05-06",15.4354,15.6343,15.0836,15.1014,2395400.0],["2011-05-09",15.0978,15.3892,14.9948,15.3856,2451800.0],["2011-05-10",15.4212,16.1389,15.3927,16.075,4133000.0],["2011-05-11",16.1105,16.1602,15.6912,15.8085,2693800.0],["2011-05-12",15.7907,15.9755,15.5491,15.9506,1866000.0],["2011-05-13",15.947,16.0394,15.6983,15.7729,1773000.0],["2011-05-16",15.709,15.7871,15.3536,15.4034,2508600.0],["2011-05-17",15.2968,15.5135,15.2115,15.3217,2516000.0],["2011-05-18",15.3075,15.4922,15.0161,15.3714,4946600.0],["2011-05-19",15.2044,15.2044,14.2557,14.6394,15004000.0],["2011-05-20",14.5613,14.5613,14.1491,14.2344,4519800.0],["2011-05-23",13.9537,14.0318,13.8293,13.9359,3889200.0],["2011-05-24",13.9572,14.0709,13.7405,13.8542,3762000.0],["2011-05-25",13.744,14.0531,13.7085,14.0034,2668400.0],["2011-05-26",13.9537,14.2628,13.9181,14.1846,3122600.0],["2011-05-27",14.1882,14.309,14.0674,14.1207,1954000.0],["2011-05-31",14.2663,14.2806,13.8684,13.911,8189600.0],["2011-06-01",13.911,14.1029,13.712,13.7334,3844000.0],["2011-06-02",13.7795,13.7795,13.2395,13.5024,4094800.0],["2011-06-03",13.3496,13.7724,13.2323,13.4455,3097000.0],["2011-06-06",13.3638,13.5059,13.2714,13.3816,3746000.0],["2011-06-07",13.4207,13.6552,13.3141,13.3141,2590000.0],["2011-06-08",13.307,13.307,12.806,12.9659,3505400.0],["2011-06-09",13.0156,13.2537,12.9516,13.1257,2429800.0],["2011-06-10",13.0796,13.14,12.8948,12.9232,1960000.0],["2011-06-13",12.9161,13.179,12.8237,12.9481,2509800.0],["2011-06-14",13.076,13.1364,12.9623,13.012,3535800.0],["2011-06-15",12.8628,12.9694,12.6638,12.6994,2676600.0],["2011-06-16",12.71,12.7917,12.3831,12.4826,4185400.0],["2011-06-17",12.5999,12.6176,12.2232,12.3582,5748800.0],["2011-06-20",12.3725,12.7775,12.2872,12.7313,2627600.0],["2011-06-21",12.8912,13.4882,12.8912,13.4562,4880000.0],["2011-06-22",13.3603,13.5131,13.2608,13.275,3046000.0],["2011-06-23",13.1471,13.4242,13.0973,13.3603,2303800.0],["2011-06-24",13.3567,13.4136,13.1257,13.2395,2746400.0],["2011-06-27",13.2643,13.4882,12.9623,12.9694,3965200.0],["2011-06-28",13.0334,13.1471,12.6674,12.7278,7673000.0],["2011-06-29",12.7811,12.9836,12.6994,12.9481,4930400.0],["2011-06-30",12.9836,13.2217,12.8841,12.9659,4780400.0],["2011-07-01",12.9801,13.0725,12.8095,12.9303,6395200.0],["2011-07-05",12.9019,13.0156,12.6638,12.9978,4019000.0],["2011-07-06",12.973,13.179,12.9623,13.012,2617400.0],["2011-07-07",13.1435,13.6907,13.1329,13.6374,4498400.0],["2011-07-08",13.4704,13.5877,13.3034,13.5344,3851800.0],["2011-07-11",13.3389,13.5521,13.0547,13.3389,3600800.0],["2011-07-12",13.2856,13.474,13.076,13.2643,3152200.0],["2011-07-13",13.3425,13.5912,13.3105,13.4882,3556400.0],["2011-07-14",14.0034,14.1775,13.3496,13.545,5154800.0],["2011-07-15",13.5806,13.6019,13.275,13.5059,2088800.0],["2011-07-18",13.4704,13.5415,13.2714,13.4207,1871800.0],["2011-07-19",13.5273,13.7476,13.5095,13.7049,2124200.0],["2011-07-20",13.8613,13.8897,13.4633,13.5521,2073400.0],["2011-07-21",13.7582,13.8861,13.6658,13.7795,1952000.0],["2011-07-22",13.7724,13.9075,13.6801,13.7902,1475200.0],["2011-07-25",13.6367,13.9365,13.5689,13.726,1628800.0],["2011-07-26",13.7724,14.0008,13.7367,13.9151,2441000.0],["2011-07-27",13.8295,13.858,13.3441,13.3655,3441600.0],["2011-07-28",13.4048,13.5011,13.1764,13.212,3113600.0],["2011-07-29",13.0514,13.3048,12.8302,13.212,2485200.0],["2011-08-01",13.3405,13.3548,12.741,12.8302,3357200.0],["2011-08-02",12.7517,12.7838,12.0415,12.0557,5325600.0],["2011-08-03",12.1021,12.4198,11.7952,12.3983,3439400.0],["2011-08-04",12.1985,12.3626,11.7738,11.7738,4965000.0],["2011-08-05",11.913,11.9201,11.2527,11.656,4922200.0],["2011-08-08",11.2706,11.4026,10.4319,10.5746,7707200.0],["2011-08-09",10.8102,11.2099,10.4569,11.1742,5150200.0],["2011-08-10",10.903,11.1849,10.7638,10.8102,4688600.0],["2011-08-11",10.8887,11.5882,10.8423,11.4811,4551200.0],["2011-08-12",11.6239,11.6417,11.2563,11.5347,5443600.0],["2011-08-15",11.2955,11.4704,11.0065,11.2955,5957400.0],["2011-08-16",11.1706,11.2884,11.0671,11.085,5655800.0],["2011-08-17",11.1528,11.2099,10.646,10.7388,5957800.0],["2011-08-18",10.4033,10.4604,10.1,10.282,6824000.0],["2011-08-19",10.1178,10.5889,10.0928,10.307,7556400.0],["2011-08-22",10.6175,10.7566,10.3748,10.7174,8163400.0],["2011-08-23",10.6424,10.6424,9.9572,10.5068,13408600.0],["2011-08-24",10.4604,11.0957,10.3212,10.9387,8405800.0],["2011-08-25",11.0029,11.3348,10.9815,11.1278,8002600.0],["2011-08-26",11.035,11.7345,11.0243,11.6774,5368400.0],["2011-08-29",11.8166,12.02,11.8166,12.0165,3085600.0],["2011-08-30",11.9308,12.0593,11.7809,11.9023,3171800.0],["2011-08-31",11.9379,12.0093,11.6953,11.8166,3681200.0],["2011-09-01",11.8309,11.9736,11.5775,11.5918,2752000.0],["2011-09-02",11.317,11.3848,11.1314,11.1706,3601600.0],["2011-09-06",10.7281,11.0993,10.7281,10.9886,5299400.0],["2011-09-07",11.5989,11.6953,11.3205,11.424,5866400.0],["2011-09-08",11.3527,11.474,11.2313,11.267,3469800.0],["2011-09-09",11.1278,11.3098,10.9922,11.135,3152800.0],["2011-09-12",10.9458,11.317,10.9458,11.3134,2352800.0],["2011-09-13",11.3705,11.8095,11.3527,11.7666,4312400.0],["2011-09-14",11.8666,12.0807,11.5846,11.9058,4178400.0],["2011-09-15",12.0022,12.0736,11.8237,12.0343,2544200.0],["2011-09-16",12.0914,12.2592,12.045,12.1164,2566200.0],["2011-09-19",11.8701,12.0807,11.7774,11.9879,2816200.0],["2011-09-20",12.095,12.1128,11.7774,11.7881,2444000.0],["2011-09-21",11.7738,11.8559,11.3098,11.3205,2718800.0],["2011-09-22",10.9529,11.3562,10.8566,11.06,3406800.0],["2011-09-23",11.0279,11.2741,10.9494,11.2206,2150800.0],["2011-09-26",11.3063,11.5704,11.0814,11.5525,2032200.0],["2011-09-27",11.8951,12.1093,11.7774,11.9272,2710600.0],["2011-09-28",11.9272,11.9415,11.5097,11.5347,2838800.0],["2011-09-29",11.7881,11.7881,11.2884,11.6703,2334800.0],["2011-09-30",11.4419,11.4918,10.9815,10.9886,2791400.0],["2011-10-03",10.9851,11.2884,10.3748,10.4283,4790200.0],["2011-10-04",10.2856,10.8173,10.1821,10.803,4200000.0],["2011-10-05",10.8316,10.9458,10.6139,10.6995,2974400.0],["2011-10-06",10.7174,11.1992,10.5818,11.1885,3781200.0],["2011-10-07",11.267,11.3491,11.0778,11.1742,2017600.0],["2011-10-10",11.3527,11.7203,11.3241,11.6132,2437400.0],["2011-10-11",11.5275,11.5846,11.3348,11.4098,2449600.0],["2011-10-12",11.606,12.1021,11.5275,11.9558,11120200.0],["2011-10-13",12.1128,12.7624,12.1128,12.7267,5837800.0],["2011-10-14",12.8801,13.1085,12.7695,13.0871,3770600.0],["2011-10-17",12.9836,13.0943,12.6339,12.6874,2841400.0],["2011-10-18",12.6946,13.055,12.3377,12.9587,2277800.0],["2011-10-19",12.9551,13.0729,12.6446,12.7017,2607800.0],["2011-10-20",12.6803,13.0764,12.6446,13.0514,2109000.0],["2011-10-21",13.2156,13.4726,13.0907,13.4583,2594800.0],["2011-10-24",13.4512,14.0614,13.3512,13.7795,5790000.0],["2011-10-25",13.6505,13.7544,13.4676,13.4999,2997000.0],["2011-10-26",13.672,13.844,13.2992,13.7723,3788400.0],["2011-10-27",14.0985,14.3638,13.9121,14.1595,2317400.0],["2011-10-28",14.0448,14.181,13.6325,13.7472,2744000.0],["2011-10-31",13.5322,13.7795,13.439,13.4569,1933000.0],["2011-11-01",13.016,13.5286,12.8188,13.4748,4333000.0],["2011-11-02",13.7257,13.7472,13.3207,13.3673,3040600.0],["2011-11-03",13.6039,13.7293,13.2095,13.6182,2956600.0],["2011-11-04",13.5357,13.6325,13.335,13.6182,2366600.0],["2011-11-07",13.5967,13.654,13.3637,13.421,3360000.0],["2011-11-08",13.5071,13.758,13.1343,13.6899,3802000.0],["2011-11-09",13.4103,13.5501,13.1737,13.2239,2360200.0],["2011-11-10",13.4569,13.5071,13.0912,13.2131,2982600.0],["2011-11-11",13.3207,13.7867,13.292,13.6612,4233000.0],["2011-11-14",13.6146,13.8655,13.5859,13.715,2061600.0],["2011-11-15",13.672,13.9552,13.4282,13.7078,3026600.0],["2011-11-16",13.6218,13.7903,13.4139,13.464,2309400.0],["2011-11-17",13.4497,13.8906,13.0948,13.2418,5738800.0],["2011-11-18",13.3744,13.4282,13.0411,13.1737,4265400.0],["2011-11-21",12.9694,13.2848,12.9658,13.1988,2059600.0],["2011-11-22",13.1343,13.2741,12.8797,12.8941,2884000.0],["2011-11-23",12.7471,12.8152,12.5177,12.6181,2350000.0],["2011-11-25",12.5966,12.722,12.5392,12.55,659200.0],["2011-11-28",12.8439,13.1235,12.7937,12.8869,1815200.0],["2011-11-29",12.9694,13.0052,12.8116,12.9586,2297800.0],["2011-11-30",13.421,13.6612,13.3099,13.5393,3600200.0],["2011-12-01",13.4748,13.9014,13.3816,13.8476,3546600.0],["2011-12-02",13.9408,14.2742,13.9336,14.0376,4993200.0],["2011-12-05",14.1989,14.3315,14.0304,14.1165,2512200.0],["2011-12-06",14.1093,14.12,13.9014,13.9301,3302000.0],["2011-12-07",13.8369,14.0233,13.7688,13.9838,3632400.0],["2011-12-08",13.8584,14.0089,13.5931,13.6863,2543600.0],["2011-12-09",13.6935,14.1846,13.6325,14.1451,2681800.0],["2011-12-12",13.9659,14.034,13.7401,14.0233,1705000.0],["2011-12-13",14.12,14.1595,13.3601,13.5429,2953600.0],["2011-12-14",13.482,13.5752,13.2131,13.3673,3287800.0],["2011-12-15",13.4856,13.4891,13.0769,13.0877,3375800.0],["2011-12-16",13.1522,13.5788,13.1522,13.5214,3632200.0],["2011-12-19",13.611,13.758,13.1988,13.249,1694800.0],["2011-12-20",13.4963,13.8333,13.4676,13.7401,2775600.0],["2011-12-21",13.715,13.8225,13.2776,13.801,3638800.0],["2011-12-22",13.5716,13.6935,13.4031,13.4999,3695600.0],["2011-12-23",13.5035,13.6469,13.4067,13.5823,1217600.0],["2011-12-27",13.5357,13.6791,13.4282,13.5967,1237400.0],["2011-12-28",13.5573,13.6218,13.439,13.4569,1434000.0],["2011-12-29",13.5142,13.844,13.4712,13.8369,1718800.0],["2011-12-30",13.8404,13.9121,13.7544,13.801,1296800.0],["2012-01-03",13.4999,13.7437,13.1307,13.2418,8996200.0],["2012-01-04",13.188,13.7472,13.1558,13.5967,4006800.0],["2012-01-05",13.5465,13.6791,13.3708,13.5967,3364800.0],["2012-01-06",13.6325,13.8261,13.4461,13.4497,4125400.0],["2012-01-09",13.5178,13.7867,13.3852,13.7472,4654200.0],["2012-01-10",13.9157,13.9767,13.6863,13.9444,3455400.0],["2012-01-11",13.9193,14.0591,13.7831,14.0089,3774000.0],["2012-01-12",12.342,12.4603,11.937,12.3026,23397200.0],["2012-01-13",12.1198,12.2273,12.0517,12.1341,7609200.0],["2012-01-17",12.1413,12.2058,11.8402,11.8975,6126200.0],["2012-01-18",12.0911,12.5786,11.9907,12.4962,10760400.0],["2012-01-19",12.5249,12.6575,12.4568,12.5643,11661000.0],["2012-01-20",12.5069,12.6217,12.4568,12.5356,7313600.0],["2012-01-23",12.5607,12.5607,12.1377,12.3564,5368000.0],["2012-01-24",12.3062,12.5356,12.2166,12.532,3287800.0],["2012-01-25",12.4743,12.6294,12.2651,12.5898,6192400.0],["2012-01-26",12.6691,12.6944,12.3084,12.4851,4009600.0],["2012-01-27",12.4274,12.7124,12.3481,12.6691,6258000.0],["2012-01-30",12.5681,12.8819,12.3877,12.8387,7536400.0],["2012-01-31",12.9685,13.0262,12.7377,12.9361,5957000.0],["2012-02-01",13.0118,13.0804,12.9361,13.0659,3143200.0],["2012-02-02",13.0407,13.2968,13.0298,13.2463,3450600.0],["2012-02-03",13.3473,13.4663,13.2788,13.3004,4962400.0],["2012-02-06",13.2571,13.3906,13.0515,13.1705,3700200.0],["2012-02-07",13.1128,13.2788,13.0948,13.1994,2520800.0],["2012-02-08",13.2174,13.4663,13.1886,13.3329,2958400.0],["2012-02-09",13.4267,13.4519,13.2535,13.3762,2217600.0],["2012-02-10",13.2391,13.322,13.0912,13.2896,2408800.0],["2012-02-13",13.3942,13.3942,13.1092,13.1778,4295800.0],["2012-02-14",13.4122,13.5637,13.2679,13.5024,4134000.0],["2012-02-15",13.5457,13.6684,13.3329,13.4194,5541400.0],["2012-02-16",13.3978,13.5998,13.3978,13.47,4072200.0],["2012-02-17",13.506,13.7766,13.506,13.708,2622200.0],["2012-02-21",13.7405,13.9425,13.4699,13.5168,6830200.0],["2012-02-22",13.5277,13.6287,13.4808,13.5096,2721800.0],["2012-02-23",13.5385,13.9497,13.5132,13.7982,3006800.0],["2012-02-24",13.7982,14.1734,13.6972,14.0111,7115800.0],["2012-02-27",13.957,14.3862,13.9209,14.3429,6855600.0],["2012-02-28",14.3357,14.3393,14.0219,14.1409,5195800.0],["2012-02-29",14.1409,14.2059,13.892,13.9245,3701600.0],["2012-03-01",13.9822,14.2275,13.9533,14.058,6131600.0],["2012-03-02",14.0255,14.1554,13.9245,14.0075,6232200.0],["2012-03-05",13.9497,14.0111,13.6106,13.7225,8758400.0],["2012-03-06",13.4375,13.5854,13.0623,13.5096,8296600.0],["2012-03-07",13.5457,13.7874,13.5385,13.6503,6536200.0],["2012-03-08",13.0948,13.488,12.7377,12.8495,28725800.0],["2012-03-09",12.799,13.2102,12.6547,13.0876,10768400.0],["2012-03-12",13.1092,13.185,12.8567,12.8783,4900800.0],["2012-03-13",12.9577,13.2824,12.8747,13.1814,8298000.0],["2012-03-14",13.1633,13.3762,13.1309,13.3545,7880400.0],["2012-03-15",13.3545,13.4014,13.2391,13.3365,5501800.0],["2012-03-16",13.3581,13.3978,13.2391,13.3906,4575800.0],["2012-03-19",13.3329,13.7405,13.2355,13.6251,5639600.0],["2012-03-20",13.5241,13.9714,13.5241,13.9028,6127400.0],["2012-03-21",13.874,14.2636,13.8415,14.2059,9877200.0],["2012-03-22",14.0147,14.0904,13.8668,13.9461,5839600.0],["2012-03-23",13.9064,13.9858,13.6828,13.9028,4418800.0],["2012-03-26",13.9317,14.0868,13.9173,14.0832,4116600.0],["2012-03-27",14.1265,14.2239,13.9533,14.0399,5282800.0],["2012-03-28",14.0652,14.0904,13.6684,13.8018,2634800.0],["2012-03-29",13.7116,13.7405,13.506,13.6179,6485400.0],["2012-03-30",13.6539,13.6864,13.4627,13.5205,9679000.0],["2012-04-02",13.5818,13.7441,13.4411,13.6179,6152800.0],["2012-04-03",13.607,13.7982,13.4772,13.4988,4528000.0],["2012-04-04",13.3473,13.6467,13.3473,13.589,6138600.0],["2012-04-05",13.5962,13.8343,13.5529,13.5782,4919800.0],["2012-04-09",13.1778,13.47,13.1778,13.3293,4571800.0],["2012-04-10",13.3329,13.3329,12.8639,12.983,7308400.0],["2012-04-11",13.1092,13.4158,13.0876,13.3617,4943000.0],["2012-04-12",13.3834,13.7802,13.3365,13.6936,3277600.0],["2012-04-13",13.6647,13.7116,13.3798,13.4086,2439400.0],["2012-04-16",13.5349,13.5349,13.2319,13.4158,2460800.0],["2012-04-17",13.5024,13.5998,13.3437,13.4303,2877000.0],["2012-04-18",13.3942,13.7405,13.2535,13.6756,3225000.0],["2012-04-19",13.6539,13.8812,13.5746,13.7333,3533800.0],["2012-04-20",13.7477,13.9281,13.7153,13.8487,3947400.0],["2012-04-23",13.7153,13.7441,13.5205,13.6648,1935000.0],["2012-04-24",13.6792,13.7513,13.3365,13.4447,3326600.0],["2012-04-25",13.5536,13.9056,13.5463,13.8838,3128000.0],["2012-04-26",13.8838,14.1777,13.862,14.1668,2893400.0],["2012-04-27",14.1886,14.3483,14.1197,14.3301,3649000.0],["2012-04-30",14.3301,14.3446,14.0144,14.0398,2368800.0],["2012-05-01",14.0362,14.2539,13.9999,14.0979,2331200.0],["2012-05-02",14.0543,14.5479,14.018,14.4971,4640200.0],["2012-05-03",14.468,14.791,14.3555,14.4354,5647200.0],["2012-05-04",14.3918,14.4136,13.9672,13.989,3760600.0],["2012-05-07",13.96,13.989,13.7386,13.7713,3023200.0],["2012-05-08",13.6479,13.6479,13.1871,13.4665,6329800.0],["2012-05-09",13.3286,13.6044,13.256,13.481,4162800.0],["2012-05-10",13.6153,13.6987,13.5245,13.6334,4155400.0],["2012-05-11",13.5826,13.7531,13.481,13.539,3799200.0],["2012-05-14",13.4411,13.5935,13.3177,13.5064,2644800.0],["2012-05-15",13.4665,13.862,13.3939,13.7169,4344400.0],["2012-05-16",13.764,13.833,13.0854,13.1363,7783400.0],["2012-05-17",13.1871,13.2016,12.6064,12.6681,8257600.0],["2012-05-18",12.7008,12.777,12.425,12.5847,4581200.0],["2012-05-21",12.6101,12.7153,12.298,12.6028,7108000.0],["2012-05-22",13.2995,13.4665,12.6572,13.0238,13647000.0],["2012-05-23",12.9911,13.0419,12.65,12.7734,6452400.0],["2012-05-24",12.8568,13.0927,12.8568,13.031,4000200.0],["2012-05-25",13.0419,13.129,13.0092,13.0891,3372800.0],["2012-05-29",13.3794,13.5753,13.2088,13.3612,3403200.0],["2012-05-30",13.2415,13.2451,12.9294,13.002,2258600.0],["2012-05-31",13.0274,13.0528,12.5194,12.6681,4953000.0],["2012-06-01",12.4105,12.6645,12.2472,12.3923,5089000.0],["2012-06-04",12.3887,12.5085,12.1057,12.298,2458600.0],["2012-06-05",12.2254,12.4722,12.1347,12.4286,3413600.0],["2012-06-06",12.4794,12.6754,12.4069,12.5302,2742600.0],["2012-06-07",12.6536,12.7625,12.4577,12.4831,2913800.0],["2012-06-08",12.4758,12.7843,12.4141,12.7843,2566400.0],["2012-06-11",12.8895,12.9185,12.396,12.4794,3006800.0],["2012-06-12",12.5048,12.6645,12.3887,12.5448,2011600.0],["2012-06-13",12.5411,12.6319,12.1674,12.2037,2950400.0],["2012-06-14",12.2363,12.4323,12.0295,12.1891,3421800.0],["2012-06-15",12.2291,12.4286,12.1891,12.4069,3084400.0],["2012-06-18",12.3742,12.4722,12.2182,12.4286,2037600.0],["2012-06-19",12.4468,13.0092,12.4468,12.973,4883800.0],["2012-06-20",12.9367,13.0673,12.7443,12.7661,3674400.0],["2012-06-21",12.396,12.7915,12.2617,12.2944,4358000.0],["2012-06-22",12.3307,12.5157,12.1819,12.4613,3643800.0],["2012-06-25",12.2835,12.3016,12.044,12.0875,2075600.0],["2012-06-26",12.1274,12.2,11.8843,12.0803,2195200.0],["2012-06-27",12.1347,12.1964,11.9097,11.9968,1590600.0],["2012-06-28",11.917,12.1311,11.8553,12.1238,1548000.0],["2012-06-29",12.3633,12.6972,12.2109,12.6899,3040800.0],["2012-07-02",12.7008,12.8859,12.6064,12.8713,3657000.0],["2012-07-03",12.9584,13.2415,12.9113,13.2161,2491400.0],["2012-07-05",13.129,13.452,13.1145,13.2705,2124400.0],["2012-07-06",13.1254,13.2524,12.9222,13.0092,1887200.0],["2012-07-09",12.9693,13.0129,12.7443,12.8242,1593800.0],["2012-07-10",12.8532,13.0274,12.679,12.7625,1579800.0],["2012-07-11",12.7552,12.7552,12.3053,12.5847,4147200.0],["2012-07-12",12.4359,12.6173,12.2037,12.4722,5098600.0],["2012-07-13",12.4903,12.8097,12.4903,12.7008,1977200.0],["2012-07-16",12.6536,12.7734,12.5012,12.5629,1279400.0],["2012-07-17",12.5883,12.8278,12.3415,12.7298,2408200.0],["2012-07-18",12.7117,13.1109,12.6935,13.0891,2400800.0],["2012-07-19",13.1617,13.2959,13.0782,13.1943,1886800.0],["2012-07-20",13.0746,13.0818,12.777,12.8205,1721600.0],["2012-07-23",12.5484,12.7407,12.3742,12.6754,1458400.0],["2012-07-24",12.6754,12.7008,12.2871,12.3198,2370600.0],["2012-07-25",12.4184,12.4403,12.2577,12.338,2801200.0],["2012-07-26",12.5207,12.5462,12.3052,12.4293,2052400.0],["2012-07-27",12.4987,12.9078,12.433,12.8567,2455200.0],["2012-07-30",12.8567,12.9553,12.8238,12.9042,1053800.0],["2012-07-31",12.8567,12.8676,12.4841,12.6923,2973800.0],["2012-08-01",12.7727,12.8384,12.528,12.6083,1385600.0],["2012-08-02",12.4659,12.6521,12.4001,12.5937,1364400.0],["2012-08-03",12.7873,12.9151,12.6448,12.7106,1880000.0],["2012-08-06",12.7544,13.0393,12.6741,12.8969,2774800.0],["2012-08-07",12.9918,13.2073,12.9918,13.1854,2448600.0],["2012-08-08",13.1854,13.4703,13.1635,13.4593,2829400.0],["2012-08-09",13.4228,13.5434,13.3315,13.3753,2471600.0],["2012-08-10",13.3205,13.379,13.1927,13.3023,1844200.0],["2012-08-13",13.2986,13.368,13.1598,13.3534,1516200.0],["2012-08-14",13.4484,13.5141,13.3425,13.3936,1876200.0],["2012-08-15",13.3899,13.4959,13.2804,13.3096,3267200.0],["2012-08-16",13.3205,13.6712,13.2183,13.558,2772800.0],["2012-08-17",13.5835,13.81,13.5507,13.7296,1693400.0],["2012-08-20",13.81,13.81,13.4703,13.6347,2244000.0],["2012-08-21",13.6639,13.9707,13.6639,13.9634,6876800.0],["2012-08-22",15.1614,15.6837,15.1139,15.5887,15638400.0],["2012-08-23",15.5741,15.5887,15.3221,15.4755,4566400.0],["2012-08-24",15.3988,15.5449,15.3331,15.4499,3129000.0],["2012-08-27",15.4828,15.5193,15.2491,15.2856,4729400.0],["2012-08-28",15.26,15.2929,15.1577,15.1906,3640800.0],["2012-08-29",15.271,15.2965,15.1577,15.2016,3097800.0],["2012-08-30",15.1723,15.1797,14.9934,15.0043,2156000.0],["2012-08-31",15.0993,15.1614,14.9021,14.9824,2964800.0],["2012-09-04",14.9678,15.1541,14.9021,15.0555,3854600.0],["2012-09-05",15.3513,15.6216,15.1103,15.4536,5715000.0],["2012-09-06",15.5011,15.6983,15.5011,15.6362,3363800.0],["2012-09-07",15.4901,15.7494,15.26,15.5632,2153200.0],["2012-09-10",15.5851,16.0124,15.5851,15.9394,3389800.0],["2012-09-11",15.9138,16.0599,15.8298,15.8919,2766600.0],["2012-09-12",15.9686,16.2096,15.954,16.0489,3402800.0],["2012-09-13",16.0453,16.2608,15.8663,16.1585,4202200.0],["2012-09-14",16.1695,16.6553,16.1695,16.2864,3664400.0],["2012-09-17",16.2133,16.2937,16.0124,16.0161,2149400.0],["2012-09-18",15.9832,15.9942,15.5997,15.7348,2897200.0],["2012-09-19",15.7969,16.0526,15.7312,15.9722,2410600.0],["2012-09-20",15.8298,16.1257,15.6508,16.1183,3735800.0],["2012-09-21",16.2279,16.4032,15.9686,16.0745,6966600.0],["2012-09-24",16.0672,16.1001,15.954,16.0307,1900800.0],["2012-09-25",16.0782,16.1366,15.8079,15.8261,2215400.0],["2012-09-26",15.8225,15.943,15.6508,15.9174,3228000.0],["2012-09-27",15.7202,16.1512,15.7202,16.0635,3411200.0],["2012-09-28",15.9759,16.1329,15.7531,16.0599,2221400.0],["2012-10-01",16.1001,16.195,16.0015,16.0416,3203800.0],["2012-10-02",16.0709,16.2243,16.0234,16.1695,2554600.0],["2012-10-03",16.2352,16.5092,16.1658,16.2097,2700200.0],["2012-10-04",16.2279,16.4325,16.2279,16.3631,2143200.0],["2012-10-05",16.4544,16.6406,16.4361,16.5055,2285400.0],["2012-10-08",16.4251,16.6735,16.3959,16.5457,1939800.0],["2012-10-09",16.4872,16.637,16.3083,16.3448,3391200.0],["2012-10-10",16.4544,16.9401,16.4288,16.6735,5625400.0],["2012-10-11",16.8233,16.9657,16.4799,16.637,2210200.0],["2012-10-12",16.6772,16.7904,16.4909,16.6553,1786600.0],["2012-10-15",16.7502,16.9182,16.7064,16.889,2555000.0],["2012-10-16",16.9475,17.5282,16.8927,17.2031,3546200.0],["2012-10-17",17.2104,17.3492,17.1155,17.2543,2774200.0],["2012-10-18",17.2287,17.5465,17.2287,17.5063,2212600.0],["2012-10-19",17.4734,17.5063,17.1593,17.2725,2270800.0],["2012-10-22",17.2469,17.3492,16.9657,17.2396,2120200.0],["2012-10-23",17.1301,17.2068,16.9292,16.9694,3010400.0],["2012-10-24",17.0281,17.0831,16.8409,16.8446,2117200.0],["2012-10-25",16.984,17.0574,16.7382,16.8629,1563600.0],["2012-10-26",16.8556,16.973,16.5987,16.8446,1803600.0],["2012-10-31",16.951,17.2006,16.7712,16.9657,2762800.0],["2012-11-01",17.0207,17.6079,16.9987,17.5272,3451800.0],["2012-11-02",17.6299,17.6409,17.0941,17.1382,2390000.0],["2012-11-05",17.1418,17.4354,17.1015,17.329,1668600.0],["2012-11-06",17.3217,17.4428,17.2006,17.2776,1644400.0],["2012-11-07",17.1345,17.1529,16.7785,16.984,1651600.0],["2012-11-08",16.9767,17.1639,16.6464,16.6501,2654800.0],["2012-11-09",16.5657,16.9583,16.5033,16.5987,2428000.0],["2012-11-12",16.6061,16.8556,16.5767,16.6758,1750600.0],["2012-11-13",16.6538,17.0207,16.5253,16.8996,3517400.0],["2012-11-14",16.951,17.0464,16.496,16.5547,4495400.0],["2012-11-15",16.3602,16.6538,15.8427,15.9491,8687000.0],["2012-11-16",15.8831,15.9969,15.6519,15.8647,3341200.0],["2012-11-19",16.1253,16.6171,16.1253,16.5216,3884200.0],["2012-11-20",16.5143,16.5216,16.173,16.4042,2513000.0],["2012-11-21",16.4116,16.5143,16.3015,16.4409,977800.0],["2012-11-23",16.5143,16.7418,16.4152,16.6941,534600.0],["2012-11-26",16.6171,16.7051,16.2464,16.3748,1359600.0],["2012-11-27",16.3381,16.54,16.2537,16.2978,2527600.0],["2012-11-28",16.2941,16.5473,16.1069,16.518,2288600.0],["2012-11-29",16.518,16.6538,16.3345,16.5473,2002200.0],["2012-11-30",16.5547,16.6427,16.4152,16.6097,1844200.0],["2012-12-03",16.8519,17.2079,16.6171,16.885,3656200.0],["2012-12-04",16.9914,16.9951,16.4996,16.595,2233400.0],["2012-12-05",16.595,16.6905,16.2941,16.3785,1331800.0],["2012-12-06",16.3198,16.3822,16.1583,16.2317,1825200.0],["2012-12-07",16.3602,16.4446,16.1657,16.2501,1678600.0],["2012-12-10",16.2391,16.3455,16.1803,16.228,1623800.0],["2012-12-11",16.3418,16.4629,16.0005,16.0446,2684600.0],["2012-12-12",16.162,16.2758,16.0005,16.0409,957000.0],["2012-12-13",16.0666,16.2207,15.8904,15.9675,1009200.0],["2012-12-14",16.118,16.118,15.7326,15.8464,1361200.0],["2012-12-17",15.8721,16.1657,15.8354,16.151,1529400.0],["2012-12-18",16.1583,16.4372,16.1033,16.4189,1806000.0],["2012-12-19",16.4042,16.5106,16.3418,16.3712,1799000.0],["2012-12-20",16.3235,16.4923,16.2207,16.2978,2907800.0],["2012-12-21",15.773,16.0813,15.6372,15.9455,4706000.0],["2012-12-24",15.9014,16.1106,15.9014,15.9418,470000.0],["2012-12-26",15.9455,15.9602,15.7143,15.7767,1084800.0],["2012-12-27",15.806,15.9345,15.4097,15.8831,1656200.0],["2012-12-28",15.7803,15.8574,15.5051,15.6739,1873000.0],["2012-12-31",15.6812,16.1106,15.6372,16.0629,1959800.0],["2013-01-02",16.5143,16.7895,16.2097,16.6794,4283400.0],["2013-01-03",16.7418,16.984,16.7015,16.7565,2595800.0],["2013-01-04",16.8299,17.0648,16.7932,17.0244,2130600.0],["2013-01-07",16.9914,16.9914,16.6134,16.7271,1504800.0],["2013-01-08",16.7198,16.962,16.6648,16.896,2032400.0],["2013-01-09",16.951,16.962,16.7639,16.7895,1189600.0],["2013-01-10",16.8409,16.8996,16.6831,16.8519,1681000.0],["2013-01-11",16.885,17.0024,16.8556,17.0024,1272800.0],["2013-01-14",17.0428,17.2152,16.9473,17.0428,1128000.0],["2013-01-15",16.9327,17.3914,16.9327,17.362,2379800.0],["2013-01-16",17.285,17.4171,17.1529,17.296,3115800.0],["2013-01-17",16.573,16.6905,16.0189,16.3969,9686800.0],["2013-01-18",16.4005,16.4189,16.1583,16.3565,3608400.0],["2013-01-22",16.3749,16.4042,16.206,16.2391,2128000.0],["2013-01-23",16.2464,16.2796,16.0952,16.1469,1696600.0],["2013-01-24",16.2022,16.5562,16.1837,16.4013,2489800.0],["2013-01-25",16.4899,16.9656,16.4272,16.678,4180000.0],["2013-01-28",16.6743,16.6927,16.3682,16.5009,982400.0],["2013-01-29",16.5009,16.6632,16.5009,16.5599,1276800.0],["2013-01-30",16.5599,16.6226,16.0399,16.0805,2508600.0],["2013-01-31",16.1247,16.2391,16.0547,16.228,2779200.0],["2013-02-01",16.3497,16.6411,16.2944,16.6042,2730800.0],["2013-02-04",16.5415,16.6816,16.4935,16.5599,2086000.0],["2013-02-05",16.5415,16.7038,16.5083,16.6595,1887000.0],["2013-02-06",16.6337,17.0468,16.6153,17.0357,1822200.0],["2013-02-07",17.0468,17.1648,16.7923,16.9804,1857400.0],["2013-02-08",17.0246,17.1095,16.8697,17.0615,1035200.0],["2013-02-11",17.0578,17.091,16.9177,16.9619,1601800.0],["2013-02-12",17.0099,17.2865,16.9619,17.2865,1992800.0],["2013-02-13",17.2828,17.4894,17.2238,17.4562,2324200.0],["2013-02-14",17.4267,17.6258,17.4119,17.4562,1612200.0],["2013-02-15",17.4193,17.5226,17.2902,17.3861,1628000.0],["2013-02-19",17.4377,17.6111,17.4156,17.5152,1748200.0],["2013-02-20",17.5853,17.5853,17.021,17.0689,2292600.0],["2013-02-21",17.0283,17.0689,16.5858,16.7665,2203400.0],["2013-02-22",16.855,16.9214,16.6927,16.7259,2137400.0],["2013-02-25",16.807,16.8697,16.1985,16.2132,3062000.0],["2013-02-26",16.3276,16.6448,16.0915,16.2428,3090200.0],["2013-02-27",16.2723,16.6189,16.2169,16.5673,1859000.0],["2013-02-28",16.5452,16.8992,16.4714,16.7443,1741400.0],["2013-03-01",16.6706,16.8439,16.5931,16.6927,2631600.0],["2013-03-04",16.7111,17.2017,16.571,16.7296,2377800.0],["2013-03-05",16.8144,17.0578,16.7628,16.7923,2189800.0],["2013-03-06",16.855,16.9915,16.7665,16.807,1794600.0],["2013-03-07",16.7812,16.8476,16.5931,16.7591,1527800.0],["2013-03-08",16.8845,17.08,16.7333,17.0726,993200.0],["2013-03-11",17.0578,17.2312,17.0099,17.0947,1232800.0],["2013-03-12",17.08,17.1058,16.8181,16.8365,1542200.0],["2013-03-13",16.7591,16.7812,16.5858,16.63,3662400.0],["2013-03-14",16.6964,16.7517,16.5894,16.6079,2079000.0],["2013-03-15",16.5378,16.6706,16.405,16.6005,3500800.0],["2013-03-18",16.4345,16.9878,16.4345,16.7997,3574400.0],["2013-03-19",16.8476,16.855,16.3423,16.6743,6871600.0],["2013-03-20",17.6664,18.6216,17.5816,18.3856,17429800.0],["2013-03-21",18.2196,18.3856,18.1495,18.2786,4248400.0],["2013-03-22",18.3635,18.3893,18.168,18.3782,2670800.0],["2013-03-25",18.4372,18.7507,18.4151,18.6401,3669600.0],["2013-03-26",18.6954,18.8282,18.6696,18.8208,2636000.0],["2013-03-27",18.7212,18.8577,18.6474,18.806,2422000.0],["2013-03-28",18.8097,19.0384,18.795,19.0015,2502200.0],["2013-04-01",19.0089,19.0163,18.6364,18.736,2589400.0],["2013-04-02",18.806,19.0163,18.7876,18.8761,2126400.0],["2013-04-03",18.8614,18.9462,18.3782,18.4852,3221200.0],["2013-04-04",18.5442,18.7544,18.4188,18.6954,2126000.0],["2013-04-05",18.3856,18.7212,18.3856,18.6991,2105400.0],["2013-04-08",18.6806,19.0126,18.6806,19.0126,1447200.0],["2013-04-09",19.0937,19.1638,18.8355,19.0568,2280600.0],["2013-04-10",19.0716,19.2929,19.0126,19.2154,1981800.0],["2013-04-11",19.2191,19.4515,18.9499,18.9868,2475600.0],["2013-04-12",19.1453,19.3888,19.1011,19.3113,3083600.0],["2013-04-15",19.1785,19.3003,18.8171,18.865,3259000.0],["2013-04-16",19.0384,19.3814,18.9167,19.363,2575000.0],["2013-04-17",19.1896,19.2523,19.0163,19.2007,2333600.0],["2013-04-18",19.2154,19.3334,18.9204,18.9794,1935600.0],["2013-04-19",19.0347,19.3998,18.9462,19.2818,1900000.0],["2013-04-22",19.3445,19.4441,18.9351,19.197,1637400.0],["2013-04-23",19.3224,19.433,19.0679,19.3003,1061200.0],["2013-04-24",19.2298,19.5006,19.2149,19.4264,1604200.0],["2013-04-25",19.4932,19.8234,19.482,19.7789,1785000.0],["2013-04-26",19.649,19.8939,19.4004,19.5266,2274400.0],["2013-04-29",19.5414,19.7714,19.5117,19.738,1404600.0],["2013-04-30",19.7603,19.9607,19.7418,19.9161,2683000.0],["2013-05-01",19.8976,20.046,19.6416,19.6898,1267400.0],["2013-05-02",19.7343,19.9941,19.7009,19.9013,1231600.0],["2013-05-03",20.0831,20.2463,19.9198,19.9718,1243600.0],["2013-05-06",19.9755,20.1944,19.931,20.1684,1022200.0],["2013-05-07",20.2426,20.4504,20.161,20.4467,1490600.0],["2013-05-08",20.4541,20.6285,20.3094,20.6211,1722000.0],["2013-05-09",20.584,20.8845,20.5617,20.8251,2422400.0],["2013-05-10",20.8585,21.1628,20.8177,21.1219,1538600.0],["2013-05-13",21.1405,21.2295,20.9735,21.0848,1796200.0],["2013-05-14",21.0774,21.1516,20.8993,20.9364,2041000.0],["2013-05-15",20.9327,21.044,20.6025,20.7584,3305200.0],["2013-05-16",20.7509,20.7621,20.3502,20.4467,3540400.0],["2013-05-17",19.9866,20.4356,19.9792,20.391,3572200.0],["2013-05-20",20.4022,20.647,20.3465,20.6248,2272000.0],["2013-05-21",20.6099,20.84,20.584,20.7175,1450800.0],["2013-05-22",20.7027,20.9661,20.161,20.417,2612000.0],["2013-05-23",20.2389,21.1665,20.1833,21.0366,3903600.0],["2013-05-24",20.814,20.9439,20.1425,20.6062,5733000.0],["2013-05-28",20.929,20.9772,20.4949,20.6804,2129600.0],["2013-05-29",20.5246,20.5246,20.1239,20.2612,2006200.0],["2013-05-30",20.2389,20.4986,20.161,20.2092,1629200.0],["2013-05-31",20.135,20.4652,20.02,20.02,1320800.0],["2013-06-03",20.0423,20.0942,19.2854,19.8976,2771600.0],["2013-06-04",19.8976,20.1313,19.3262,19.6193,3339600.0],["2013-06-05",19.5563,19.7121,19.3707,19.4153,2411600.0],["2013-06-06",19.4412,19.6342,19.3596,19.6193,1374800.0],["2013-06-07",19.7603,20.0905,19.7009,20.0534,1362000.0],["2013-06-10",20.0794,20.2241,19.9273,20.0979,1397600.0],["2013-06-11",19.879,20.1202,19.7269,20.0089,1359400.0],["2013-06-12",20.1313,20.2389,19.9792,20.0349,1559200.0],["2013-06-13",20.0608,20.7955,20.0163,20.725,2152600.0],["2013-06-14",20.7806,21.0255,20.4764,20.6136,2083400.0],["2013-06-17",20.8437,20.9587,20.5914,20.8177,1766800.0],["2013-06-18",20.8326,21.0774,20.7584,21.0663,1047400.0],["2013-06-19",21.0552,21.2815,20.8214,20.8251,1901200.0],["2013-06-20",20.673,20.6879,20.1833,20.2649,1923000.0],["2013-06-21",20.3836,20.4764,19.6453,20.1758,3725400.0],["2013-06-24",19.8642,20.1499,19.5451,20.0423,2009800.0],["2013-06-25",20.2204,20.3057,20.0274,20.0831,1928000.0],["2013-06-26",20.2872,20.4356,20.2315,20.3428,1578800.0],["2013-06-27",20.5654,20.7621,20.4541,20.6359,1552000.0],["2013-06-28",20.5951,21.0774,20.5691,20.7361,4163800.0],["2013-07-01",20.8288,21.1405,20.7546,20.9995,1627400.0],["2013-07-02",21.0032,21.3149,20.7769,20.8622,1576800.0],["2013-07-03",20.7955,21.0923,20.7435,21.0329,476800.0],["2013-07-05",21.2184,21.3891,20.9698,21.3779,1112000.0],["2013-07-08",21.3891,21.6933,21.3891,21.5263,1532000.0],["2013-07-09",21.6117,21.7415,21.4744,21.6673,1776600.0],["2013-07-10",21.6525,21.7341,21.5189,21.6599,1683800.0],["2013-07-11",21.9753,22.3649,21.8232,21.9679,1718800.0],["2013-07-12",21.9048,22.0532,21.8194,21.9827,1390400.0],["2013-07-15",22.0309,22.2795,21.9827,22.0606,1781600.0],["2013-07-16",22.0569,22.1126,21.6339,21.8232,1583000.0],["2013-07-17",21.8937,22.005,21.5301,21.6896,1348000.0],["2013-07-18",21.7267,21.9085,21.5783,21.7935,1510800.0],["2013-07-19",21.7935,21.7935,21.4892,21.6006,1714800.0],["2013-07-22",21.6488,21.9456,21.6043,21.9122,1063400.0],["2013-07-23",21.9159,21.9345,21.7304,21.9011,1166000.0],["2013-07-24",22.0018,22.0018,21.5505,21.5803,1416600.0],["2013-07-25",21.4908,21.7966,21.4722,21.6064,2168200.0],["2013-07-26",21.543,21.6549,21.3789,21.4833,1404600.0],["2013-07-29",21.4386,21.4908,21.2745,21.3379,1268400.0],["2013-07-30",21.4423,21.5952,21.3304,21.5654,1307800.0],["2013-07-31",21.6363,22.0801,21.5654,21.9533,2002600.0],["2013-08-01",22.1398,22.468,22.136,22.3673,2247600.0],["2013-08-02",22.3785,22.647,22.3225,22.6023,950400.0],["2013-08-05",22.6097,22.8932,22.5724,22.8745,1742200.0],["2013-08-06",22.8372,22.8372,22.4755,22.8037,2004000.0],["2013-08-07",22.647,22.703,22.2964,22.3934,1186800.0],["2013-08-08",22.5612,22.8522,22.4605,22.8223,969400.0],["2013-08-09",22.744,22.8857,22.4978,22.6023,1229400.0],["2013-08-12",22.509,22.7925,22.3971,22.7477,1648200.0],["2013-08-13",22.6992,22.744,22.3375,22.5277,2158000.0],["2013-08-14",22.4717,22.4866,21.8228,21.9906,2090000.0],["2013-08-15",21.7817,21.9123,21.5169,21.6885,1889400.0],["2013-08-16",21.7071,21.9831,21.6698,21.7444,1009200.0],["2013-08-19",21.7146,21.8451,21.5468,21.5579,880200.0],["2013-08-20",21.7482,22.3188,21.7444,21.998,1434000.0],["2013-08-21",21.9048,22.0428,21.2446,21.5206,3087800.0],["2013-08-22",21.7295,21.8414,21.5878,21.6363,1551400.0],["2013-08-23",21.7444,21.9458,21.6325,21.9085,1971400.0],["2013-08-26",21.9831,22.6284,21.9831,22.4605,2373600.0],["2013-08-27",22.3002,22.6023,22.1249,22.1696,2354200.0],["2013-08-28",22.3039,22.9603,21.2148,21.2484,10853800.0],["2013-08-29",20.9761,21.3677,20.7971,21.2073,5219800.0],["2013-08-30",21.2819,21.3491,20.9836,21.0395,2292200.0],["2013-09-03",20.8418,21.2036,20.6404,20.8642,3290200.0],["2013-09-04",20.7337,20.9575,20.7076,20.8195,2838000.0],["2013-09-05",20.8381,20.9313,20.7299,20.8195,1500200.0],["2013-09-06",20.853,20.9873,20.4577,20.618,1734600.0],["2013-09-09",20.6852,21.0209,20.6777,20.9127,1715000.0],["2013-09-10",20.9985,21.0358,20.812,20.8903,1232000.0],["2013-09-11",20.894,21.1439,20.8045,21.0171,1069000.0],["2013-09-12",21.0246,21.1551,20.8232,20.909,969600.0],["2013-09-13",20.9537,21.2446,20.9276,21.2335,1372200.0],["2013-09-16",21.5356,21.5579,21.2446,21.2745,1141400.0],["2013-09-17",21.2521,21.6586,21.2446,21.5729,1807400.0],["2013-09-18",21.6027,21.8862,21.2969,21.6997,2567400.0],["2013-09-19",21.5803,21.6213,21.1887,21.2111,2625600.0],["2013-09-20",21.2633,21.2894,20.7784,20.9015,4230600.0],["2013-09-23",20.909,20.9425,20.5919,20.7598,2189000.0],["2013-09-24",20.7896,21.047,20.5807,20.8978,1753000.0],["2013-09-25",20.9537,20.9873,20.6106,20.633,2033200.0],["2013-09-26",20.8045,21.1924,20.7113,20.771,2400200.0],["2013-09-27",20.7299,20.909,20.6553,20.8791,1593400.0],["2013-09-30",20.6106,21.032,20.6031,20.9612,1858400.0],["2013-10-01",21.0246,21.2409,20.909,21.047,2162800.0],["2013-10-02",20.8829,21.0656,20.7598,21.032,1415600.0],["2013-10-03",20.9463,21.0507,20.618,20.756,1857800.0],["2013-10-04",20.756,20.756,20.5323,20.5584,2409000.0],["2013-10-07",20.4054,20.48,20.1891,20.204,2447800.0],["2013-10-08",20.204,20.2301,19.6744,19.7378,3141200.0],["2013-10-09",19.7639,19.8572,19.4171,19.5364,3373200.0],["2013-10-10",19.7751,19.9728,19.6222,19.6931,3059000.0],["2013-10-11",19.5551,20.0213,19.5551,19.9168,2249400.0],["2013-10-14",19.7975,19.928,19.7043,19.8684,1747200.0],["2013-10-15",19.8273,19.8758,19.3238,19.4506,3000200.0],["2013-10-16",19.6185,19.7154,19.4767,19.667,2485800.0],["2013-10-17",19.5401,19.8796,19.4917,19.7192,3386400.0],["2013-10-18",19.7677,19.9392,19.7229,19.7677,1974600.0],["2013-10-21",19.7714,19.846,19.6558,19.8124,2353000.0],["2013-10-22",19.9467,20.081,19.8199,20.0064,2707600.0],["2013-10-23",19.9351,20.0514,19.8451,19.9013,2046200.0],["2013-10-24",19.8938,20.1864,19.83,20.1489,3394400.0],["2013-10-25",20.1564,20.2165,19.9276,20.0739,1758000.0],["2013-10-28",20.0401,20.0626,19.71,19.9576,2002000.0],["2013-10-29",19.9989,20.1077,19.8413,19.9051,2096600.0],["2013-10-30",19.9388,20.1864,19.8038,19.9538,2180200.0],["2013-10-31",19.9163,19.9651,19.5712,19.6725,2314000.0],["2013-11-01",19.6837,19.9013,19.3949,19.5074,3433200.0],["2013-11-04",19.5224,20.0064,19.4737,19.9201,2801200.0],["2013-11-05",19.8826,20.3252,19.7363,20.1077,2483800.0],["2013-11-06",20.1414,20.1452,19.7925,20.0176,1701000.0],["2013-11-07",20.3477,20.4453,19.7925,19.8113,3085000.0],["2013-11-08",19.7888,20.2427,19.7738,20.2352,1764600.0],["2013-11-11",20.254,20.7942,20.1714,20.6404,3226200.0],["2013-11-12",20.6028,20.7679,20.5916,20.7266,2085400.0],["2013-11-13",20.6704,21.0268,20.6329,20.9817,2175400.0],["2013-11-14",20.9442,21.1205,20.8017,21.0868,1726600.0],["2013-11-15",21.1393,21.2894,21.023,21.2743,1891000.0],["2013-11-18",21.3494,21.3644,21.023,21.1018,1326400.0],["2013-11-19",21.0605,21.113,20.8092,20.8805,4724400.0],["2013-11-20",20.9367,21.0718,20.7116,20.8242,4822200.0],["2013-11-21",22.0434,22.5348,21.8033,22.411,11453600.0],["2013-11-22",22.4223,22.4823,22.0434,22.0434,2670800.0],["2013-11-25",22.1222,22.1897,21.9158,22.0959,1775600.0],["2013-11-26",22.1859,22.246,22.0396,22.1597,1849800.0],["2013-11-27",22.1897,22.306,22.1222,22.276,1406800.0],["2013-11-29",22.4223,22.4335,22.1372,22.1784,546600.0],["2013-12-02",22.0922,22.2872,22.0021,22.0959,1239200.0],["2013-12-03",21.9796,22.1409,21.9196,22.0959,1662800.0],["2013-12-04",21.9571,22.1709,21.8633,21.9759,2179800.0],["2013-12-05",21.9459,22.0809,21.7808,21.8108,1588200.0],["2013-12-06",22.0696,22.1709,21.7433,21.7695,1681800.0],["2013-12-09",21.8221,21.9233,21.6195,21.6833,1541600.0],["2013-12-10",21.612,21.9534,21.5294,21.7695,1627200.0],["2013-12-11",21.8146,22.0059,21.7545,21.8333,3036800.0],["2013-12-12",21.7808,21.9796,21.7545,21.8933,2437600.0],["2013-12-13",22.0246,22.3285,21.8071,21.8408,2208800.0],["2013-12-16",21.9383,22.0246,21.627,21.6382,1628600.0],["2013-12-17",21.672,21.8708,21.582,21.8146,1190000.0],["2013-12-18",21.8521,22.3548,21.7545,22.246,2076400.0],["2013-12-19",22.1522,22.2872,21.9346,21.9571,1261400.0],["2013-12-20",21.9496,22.1859,21.6795,21.7208,4079200.0],["2013-12-23",21.8558,22.1259,21.8371,22.0734,1480800.0],["2013-12-24",22.1222,22.1522,21.8108,21.8633,963400.0],["2013-12-26",21.8596,22.1184,21.7695,21.9233,1408400.0],["2013-12-27",21.9571,22.0959,21.8033,21.9271,790400.0],["2013-12-30",21.9534,22.1597,21.9121,22.0772,1090200.0],["2013-12-31",22.0734,22.1784,21.777,21.8633,1263600.0],["2014-01-02",21.9008,22.2797,21.7845,22.0847,2176600.0],["2014-01-03",22.0734,22.2422,22.0659,22.1559,974600.0],["2014-01-06",22.1859,22.351,22.0321,22.216,2586000.0],["2014-01-07",22.246,22.4598,22.201,22.3097,2851400.0],["2014-01-08",22.3097,22.3885,21.9796,22.381,2312000.0],["2014-01-09",22.0021,22.1297,21.6833,21.7883,3994800.0],["2014-01-10",21.8521,21.9046,21.687,21.8371,2176600.0],["2014-01-13",21.8221,21.8221,21.2406,21.3494,3269600.0],["2014-01-14",21.3831,21.4357,21.1806,21.1956,2130000.0],["2014-01-15",21.2331,21.2518,20.9555,20.9592,2051800.0],["2014-01-16",20.9217,20.9217,20.2802,20.3515,5656600.0],["2014-01-17",20.4003,20.4115,20.2052,20.299,2289200.0],["2014-01-21",20.4228,20.5503,20.1377,20.2427,2166200.0],["2014-01-22",20.2352,20.2729,20.0918,20.2012,1582800.0],["2014-01-23",20.0729,20.454,19.9975,20.3936,2610800.0],["2014-01-24",20.2729,20.4615,20.1408,20.171,2723200.0],["2014-01-27",20.1748,20.5031,20.1182,20.1937,2645200.0],["2014-01-28",20.1899,20.5596,20.1899,20.4502,2174200.0],["2014-01-29",20.2729,20.4351,19.9333,19.971,1792800.0],["2014-01-30",20.2087,20.3182,19.9786,20.0012,3510600.0],["2014-01-31",19.7824,20.7445,19.7333,20.571,3245800.0],["2014-02-03",20.5408,20.6464,19.9748,20.0767,4040600.0],["2014-02-04",20.0352,20.1823,19.8541,19.9409,3636200.0],["2014-02-05",19.9371,20.1672,19.7937,20.088,2099400.0],["2014-02-06",20.2087,20.6766,20.1182,20.6615,1892800.0],["2014-02-07",20.7143,20.9332,20.6502,20.8313,1989200.0],["2014-02-10",20.7106,21.0275,20.6766,20.7483,1671800.0],["2014-02-11",20.6993,21.1143,20.6993,20.9785,2164600.0],["2014-02-12",20.9898,21.1898,20.8879,20.9936,1927400.0],["2014-02-13",20.7974,20.9558,20.5974,20.7408,2639200.0],["2014-02-14",20.6766,20.8653,20.5634,20.7445,1186400.0],["2014-02-18",20.7445,20.8087,20.3823,20.5861,1580200.0],["2014-02-19",20.5559,20.8426,20.5068,20.6049,1142000.0],["2014-02-20",20.6162,20.8238,20.5596,20.8162,1509200.0],["2014-02-21",20.82,20.869,20.6766,20.7634,2329800.0],["2014-02-24",20.7936,21.0803,20.7936,20.903,1507800.0],["2014-02-25",20.9407,21.0426,20.7634,20.8539,2636400.0],["2014-02-26",20.9558,21.8199,20.9294,21.7369,2127600.0],["2014-02-27",21.7821,21.9595,21.5671,21.601,2398200.0],["2014-02-28",21.4765,22.0312,21.2992,21.9746,2556800.0],["2014-03-03",21.8085,22.0764,21.7821,21.8991,1814800.0],["2014-03-04",22.0802,22.3255,21.9255,22.2764,1358000.0],["2014-03-05",22.2877,22.5103,22.2236,22.3783,1709400.0],["2014-03-06",22.3896,22.4726,22.1745,22.2198,2052200.0],["2014-03-07",22.2764,22.5254,22.1745,22.5141,1914200.0],["2014-03-10",22.5066,22.6349,22.2651,22.3519,1814800.0],["2014-03-11",22.4122,22.416,22.1594,22.2575,2900400.0],["2014-03-12",22.1255,22.3255,21.9519,22.25,4895400.0],["2014-03-13",23.8649,24.8534,23.5819,24.4271,15918600.0],["2014-03-14",24.3478,24.5025,24.1215,24.3403,4637800.0],["2014-03-17",24.4686,25.2157,24.4497,25.1892,4670400.0],["2014-03-18",25.2043,25.2043,24.9063,24.9742,2577000.0],["2014-03-19",24.9629,25.1327,24.7667,24.9025,1637800.0],["2014-03-20",24.8648,25.0874,24.827,24.993,1049400.0],["2014-03-21",25.0119,25.6118,24.9968,25.2723,3724200.0],["2014-03-24",25.3288,25.3553,24.8685,25.0195,2046200.0],["2014-03-25",25.1176,25.2798,24.8534,24.9893,1406600.0],["2014-03-26",25.0949,25.2307,24.7478,24.7667,1554000.0],["2014-03-27",24.7629,24.8572,24.5629,24.7327,1610400.0],["2014-03-28",24.7553,25.2609,24.744,25.2081,1587200.0],["2014-03-31",25.2609,25.3364,25.1062,25.144,1665800.0],["2014-04-01",25.2119,25.676,25.1591,25.3704,2253200.0],["2014-04-02",25.4232,25.5854,25.3364,25.3515,1785800.0],["2014-04-03",25.3288,25.4798,24.9704,25.0383,2172200.0],["2014-04-04",25.3288,25.3779,24.7893,24.8006,2491200.0],["2014-04-07",24.8157,24.8836,24.046,24.2497,3147800.0],["2014-04-08",24.2346,24.4535,24.0535,24.3101,1800600.0],["2014-04-09",24.329,24.4837,24.1328,24.3667,1400800.0],["2014-04-10",24.2384,24.3214,23.6385,23.6913,2005400.0],["2014-04-11",23.6989,23.7932,23.1216,23.2046,4374000.0],["2014-04-14",23.3782,23.6536,23.231,23.5366,1481800.0],["2014-04-15",23.563,23.7441,23.197,23.5442,2090200.0],["2014-04-16",23.6989,23.7857,23.514,23.5819,1059000.0],["2014-04-17",23.5404,23.6611,23.431,23.5442,769400.0],["2014-04-21",23.5404,23.9479,23.514,23.6083,1265000.0],["2014-04-22",23.6385,23.7555,23.4763,23.6423,2026400.0],["2014-04-23",23.5778,23.9268,23.5399,23.7333,1403400.0],["2014-04-24",23.794,23.8054,23.4716,23.6916,1363800.0],["2014-04-25",23.5854,23.8054,23.5171,23.6195,991400.0],["2014-04-28",23.7106,24.0254,23.4375,23.8926,1497000.0],["2014-04-29",23.9685,24.124,23.8206,23.8547,1302400.0],["2014-04-30",23.8243,23.9154,23.6461,23.8281,1302000.0],["2014-05-01",23.8737,24.0747,23.7295,23.794,919400.0],["2014-05-02",23.8357,24.1164,23.8357,23.9192,845600.0],["2014-05-05",23.8433,23.904,23.4868,23.7826,854600.0],["2014-05-06",23.6954,23.775,23.1681,23.2554,1177600.0],["2014-05-07",23.2668,23.3995,22.9368,23.2971,1453200.0],["2014-05-08",23.3388,23.9002,23.2326,23.5247,1127600.0],["2014-05-09",23.5474,24.0823,23.4868,24.0595,1289800.0],["2014-05-12",24.1619,24.5488,24.1619,24.4843,1117200.0],["2014-05-13",24.4123,24.5716,24.2188,24.4123,1447600.0],["2014-05-14",24.2795,24.4123,24.0785,24.2112,1780200.0],["2014-05-15",24.1012,24.2302,23.3919,23.9837,1356400.0],["2014-05-16",23.9761,24.3098,23.8509,24.2947,1164600.0],["2014-05-19",24.2909,24.4767,23.8964,24.4274,1599600.0],["2014-05-20",24.3705,24.4426,24.0405,24.0481,2044800.0],["2014-05-21",24.2036,24.4388,24.0936,24.1733,4487400.0],["2014-05-22",25.6602,26.3581,25.4136,26.1457,8048800.0],["2014-05-23",26.0888,26.1305,25.7398,25.7854,2304400.0],["2014-05-27",25.8233,25.9409,25.5654,25.6147,1909000.0],["2014-05-28",26.0319,26.066,25.7285,25.8347,1866600.0],["2014-05-29",25.8233,25.956,25.5274,25.6336,1329000.0],["2014-05-30",25.6109,25.7588,25.3681,25.3833,1646800.0],["2014-06-02",25.4592,25.6147,25.3454,25.4098,1464800.0],["2014-06-03",25.4136,25.8195,25.3871,25.6792,1219200.0],["2014-06-04",25.6147,25.8764,25.5388,25.755,1216800.0],["2014-06-05",25.8119,25.8498,25.444,25.8005,985600.0],["2014-06-06",25.8954,26.1116,25.8385,25.975,961000.0],["2014-06-09",26.085,26.415,25.9371,26.0319,1036000.0],["2014-06-10",25.9788,26.0016,25.755,25.9485,728800.0],["2014-06-11",25.8764,25.9257,25.6754,25.7967,679600.0],["2014-06-12",25.755,25.9636,25.664,25.7019,848800.0],["2014-06-13",25.7967,25.8195,25.5085,25.6867,1121400.0],["2014-06-16",25.7209,25.9674,25.645,25.9143,712200.0],["2014-06-17",25.8309,26.3012,25.7816,25.9788,1957800.0],["2014-06-18",26.0319,26.3885,25.8726,26.3467,923800.0],["2014-06-19",26.3733,26.6464,26.286,26.3922,2938800.0],["2014-06-20",26.4909,26.5288,26.195,26.453,1828400.0],["2014-06-23",26.415,26.9347,26.3809,26.8323,1520800.0],["2014-06-24",27.0181,27.2419,26.855,26.9119,2667200.0],["2014-06-25",26.8095,27.0826,26.7716,27.0371,1120000.0],["2014-06-26",26.9081,27.1585,26.7033,26.874,1456400.0],["2014-06-27",26.8398,27.2722,26.7374,27.2609,1396200.0],["2014-06-30",27.3102,27.3102,26.9423,27.2267,1271600.0],["2014-07-01",27.2191,27.6743,27.166,27.4657,2307600.0],["2014-07-02",27.4581,27.5378,27.1698,27.3026,925600.0],["2014-07-03",27.424,27.5643,27.2457,27.4429,620200.0],["2014-07-07",27.7995,27.8602,27.6288,27.7047,1525200.0],["2014-07-08",27.6629,27.7767,27.5188,27.6781,2558200.0],["2014-07-09",27.6516,27.8564,27.4429,27.496,2070000.0],["2014-07-10",27.1357,27.3102,26.9195,26.9916,4667800.0],["2014-07-11",26.8967,27.2988,26.7981,27.2229,1310000.0],["2014-07-14",27.3595,27.386,26.874,26.9233,1923200.0],["2014-07-15",26.7867,26.8247,26.5516,26.635,3024800.0],["2014-07-16",26.8436,26.8626,26.4719,26.6843,3171200.0],["2014-07-17",26.7336,26.7412,26.2443,26.2595,2106000.0],["2014-07-18",26.3164,26.6236,26.2519,26.5478,1558400.0],["2014-07-21",26.4454,26.6047,26.3164,26.5516,1560800.0],["2014-07-22",26.5933,26.6843,26.4719,26.4757,2045600.0],["2014-07-23",26.4719,26.5481,26.3538,26.4224,1352400.0],["2014-07-24",26.4262,26.59,26.3195,26.3385,1495200.0],["2014-07-25",26.2318,26.4871,26.1251,26.1784,1283200.0],["2014-07-28",26.1289,26.247,26.0184,26.0565,1368000.0],["2014-07-29",26.0565,26.2127,25.8926,25.9079,977400.0],["2014-07-30",26.0565,26.1746,25.8888,26.0489,2119000.0],["2014-07-31",25.8964,26.0031,25.5572,25.561,1560400.0],["2014-08-01",25.5229,25.6982,25.3743,25.6106,1653200.0],["2014-08-04",25.8011,26.571,25.7821,26.5176,2558000.0],["2014-08-05",26.3309,26.7005,26.2928,26.3347,1741200.0],["2014-08-06",26.1822,26.5748,26.0946,26.4757,1171200.0],["2014-08-07",26.5405,26.6434,26.3614,26.4833,1102000.0],["2014-08-08",26.51,26.9483,26.51,26.8644,2556200.0],["2014-08-11",26.975,27.0054,26.8035,26.8225,1273000.0],["2014-08-12",26.773,26.9407,26.6434,26.792,1430600.0],["2014-08-13",26.8073,26.9368,26.4757,26.853,944600.0],["2014-08-14",26.9368,27.0588,26.9178,26.9788,1348800.0],["2014-08-15",27.0855,27.1312,26.6548,26.9102,1562800.0],["2014-08-18",27.0321,27.459,27.0054,27.4361,997400.0],["2014-08-19",27.5352,27.8744,27.5276,27.7105,1270000.0],["2014-08-20",27.5962,27.802,27.5352,27.7715,2030600.0],["2014-08-21",27.8667,27.8706,27.619,27.6648,1900600.0],["2014-08-22",27.7067,28.3813,27.6838,28.3165,2548800.0],["2014-08-25",28.4156,28.5489,28.2822,28.4079,2168400.0],["2014-08-26",28.4308,28.789,28.3736,28.5261,2779000.0],["2014-08-27",28.648,28.8462,28.5146,28.5413,5940200.0],["2014-08-28",25.6296,25.7821,25.1151,25.1266,22808200.0],["2014-08-29",25.0999,25.2714,25.0008,25.0656,5674200.0],["2014-09-02",25.138,25.218,24.8103,24.9894,4578200.0],["2014-09-03",25.077,25.138,24.6769,24.7074,2958000.0],["2014-09-04",24.7531,24.8064,24.5092,24.6045,2623600.0],["2014-09-05",24.6159,24.7378,24.4139,24.5549,2538400.0],["2014-09-08",24.5778,24.593,24.3529,24.4063,1755200.0],["2014-09-09",24.391,24.7988,24.2424,24.7378,3787600.0],["2014-09-10",24.8026,25.1952,24.7759,25.1647,3684200.0],["2014-09-11",25.0503,25.218,24.9703,25.1875,2377400.0],["2014-09-12",25.218,25.6563,25.1609,25.5915,3661000.0],["2014-09-15",25.5001,25.904,25.4886,25.6449,3295600.0],["2014-09-16",25.5915,25.9498,25.5649,25.8164,2464800.0],["2014-09-17",25.8431,26.0679,25.7478,26.0298,2432400.0],["2014-09-18",26.0527,26.51,25.9193,26.2661,3287000.0],["2014-09-19",26.2966,26.3042,25.7821,26.0069,3751400.0],["2014-09-22",26.0107,26.0679,25.6296,25.7516,2069800.0],["2014-09-23",25.6296,25.7859,25.5039,25.5039,1974800.0],["2014-09-24",25.622,25.9688,25.6182,25.9193,1447000.0],["2014-09-25",25.8202,25.9155,25.3552,25.4581,1433600.0],["2014-09-26",25.603,25.702,25.4886,25.622,1067200.0],["2014-09-29",25.4658,25.6258,25.3972,25.5115,1546200.0],["2014-09-30",25.4658,25.5648,25.2714,25.3705,1538800.0],["2014-10-01",25.2943,25.34,24.8827,24.9818,2156600.0],["2014-10-02",24.9818,25.3819,24.9208,25.2905,1493400.0],["2014-10-03",25.5267,25.6334,25.3019,25.5496,1565400.0],["2014-10-06",25.6068,25.702,25.3324,25.359,1362400.0],["2014-10-07",25.2866,25.4543,25.0999,25.1113,1689400.0],["2014-10-08",25.1914,25.34,24.9741,25.2981,1429200.0],["2014-10-09",25.2981,25.4963,25.1723,25.1837,2416400.0],["2014-10-10",25.1609,25.3324,24.917,24.9208,1155800.0],["2014-10-13",24.9055,24.9436,24.2005,24.2424,1503000.0],["2014-10-14",24.2843,24.6121,24.2119,24.4406,1211600.0],["2014-10-15",24.1357,24.5244,23.7736,24.2805,1873400.0],["2014-10-16",23.9261,24.2538,23.8994,24.0175,3140200.0],["2014-10-17",24.2881,24.3262,24.0023,24.0976,1666400.0],["2014-10-20",24.09,24.532,24.09,24.372,4070600.0],["2014-10-21",24.5625,25.0542,24.4977,24.9398,3996600.0],["2014-10-22",25.0199,25.119,24.8865,24.9246,3191000.0],["2014-10-23",25.1161,25.1889,24.8518,24.9706,5136800.0],["2014-10-24",24.9476,25.0127,24.5913,24.6603,2174800.0],["2014-10-27",24.5722,24.8058,24.4841,24.6948,2702800.0],["2014-10-28",24.7254,24.7254,24.5415,24.576,3181400.0],["2014-10-29",24.6603,24.7752,24.17,24.3768,2223600.0],["2014-10-30",24.3883,24.7484,23.8827,24.622,1238400.0],["2014-10-31",24.9476,25.074,24.7944,24.9093,1267600.0],["2014-11-03",24.8863,25.0242,24.779,24.8824,1542000.0],["2014-11-04",24.8748,24.9399,24.5913,24.6411,1427000.0],["2014-11-05",24.7905,24.9054,24.5798,24.7944,877000.0],["2014-11-06",24.8288,25.2923,24.7944,25.254,2705400.0],["2014-11-07",25.2004,25.3842,24.9935,25.2348,2769800.0],["2014-11-10",25.2463,25.6485,25.2042,25.5336,2382200.0],["2014-11-11",25.5796,25.9511,25.5796,25.7864,1722400.0],["2014-11-12",25.6792,26.5372,25.6753,26.3418,3141800.0],["2014-11-13",26.407,26.5755,26.0086,26.1963,1818000.0],["2014-11-14",26.3074,26.8934,26.2384,26.7287,2945800.0],["2014-11-17",26.6674,26.7824,26.4491,26.6598,2529000.0],["2014-11-18",26.5985,26.813,26.587,26.6598,2077800.0],["2014-11-19",26.6751,26.7594,26.315,26.5908,6551600.0],["2014-11-20",28.3452,29.3219,28.2188,28.8125,10231000.0],["2014-11-21",29.2262,29.3564,28.28,28.3337,4866800.0],["2014-11-24",28.3643,28.7167,28.3452,28.6975,2308600.0],["2014-11-25",28.7282,28.8048,28.3528,28.4486,1593200.0],["2014-11-26",28.5175,28.7435,28.3911,28.4486,1189400.0],["2014-11-28",28.4409,28.8316,28.4409,28.5597,708000.0],["2014-12-01",28.5328,28.5328,27.9085,28.0004,1499000.0],["2014-12-02",28.0617,28.1919,27.7782,27.9813,1113600.0],["2014-12-03",27.9545,28.1996,27.8587,27.9506,1001400.0],["2014-12-04",27.8855,27.9391,27.648,27.7783,935800.0],["2014-12-05",27.8893,27.9736,27.6518,27.7285,1315800.0],["2014-12-08",27.6902,28.0272,27.6289,27.9238,1288000.0],["2014-12-09",27.6787,27.9659,27.5369,27.8242,1320600.0],["2014-12-10",27.8434,28.0311,27.4488,27.5063,1397400.0],["2014-12-11",27.7783,28.3758,27.7744,27.8395,2259800.0],["2014-12-12",27.6174,28.0311,27.5982,27.6404,1213600.0],["2014-12-15",27.7553,27.851,27.4105,27.7131,1064000.0],["2014-12-16",27.7323,27.7936,27.1041,27.1118,2325400.0],["2014-12-17",27.2228,27.8549,27.0964,27.7821,1648400.0],["2014-12-18",28.3605,28.8776,28.0655,28.8661,2349600.0],["2014-12-19",28.8814,28.9887,28.3528,28.7435,3319200.0],["2014-12-22",28.7091,28.9159,28.6363,28.732,1225800.0],["2014-12-23",28.9159,29.1993,28.801,29.0844,1574200.0],["2014-12-24",29.1074,29.207,28.8508,28.8508,988800.0],["2014-12-26",29.004,29.1802,28.8623,28.9695,647400.0],["2014-12-29",28.8967,29.3257,28.801,29.2262,1409200.0],["2014-12-30",29.1917,29.4905,28.9427,29.3066,1212200.0],["2014-12-31",29.2453,29.6398,28.981,28.9887,1215600.0],["2015-01-02",29.1342,29.1649,28.3949,28.6707,1044400.0],["2015-01-05",28.5367,28.7167,28.3835,28.5328,743200.0],["2015-01-06",28.5099,28.6899,28.1536,28.3988,1776000.0],["2015-01-07",28.6133,29.479,28.5826,29.433,1719800.0],["2015-01-08",29.7433,29.9042,29.6054,29.8237,1342800.0],["2015-01-09",29.6513,29.7892,29.1955,29.41,1157400.0],["2015-01-12",29.3832,29.5977,29.0883,29.3679,1008800.0],["2015-01-13",29.6283,29.8199,28.7627,29.0614,1453400.0],["2015-01-14",28.8776,29.5326,28.801,29.4905,2334800.0],["2015-01-15",29.5556,29.5786,28.7512,28.801,1200400.0],["2015-01-16",28.6286,29.2721,28.2264,29.2415,1123000.0],["2015-01-20",29.2491,29.4636,28.9389,29.3947,1389000.0],["2015-01-21",29.3296,30.0689,29.2798,29.9807,1890400.0],["2015-01-22",30.1692,30.3885,29.9692,30.1577,1826200.0],["2015-01-23",30.1538,30.6385,30.1346,30.5616,1331600.0],["2015-01-26",30.5616,31.154,30.3808,31.1347,1526400.0],["2015-01-27",30.6501,30.8463,30.377,30.6116,1593600.0],["2015-01-28",30.8039,31.0463,30.5808,30.6847,1237400.0],["2015-01-29",30.8386,31.0809,30.5693,31.0732,1127200.0],["2015-01-30",30.9001,31.0078,30.0731,30.1,1072200.0],["2015-02-02",30.1385,30.3385,29.423,30.2539,1327800.0],["2015-02-03",30.5231,30.7424,30.1423,30.7039,1296600.0],["2015-02-04",30.5154,31.154,30.4,30.9693,1203400.0],["2015-02-05",30.9386,31.4733,30.8424,30.954,1317800.0],["2015-02-06",30.9463,31.1809,30.6078,30.8462,1577400.0],["2015-02-09",30.7847,30.9732,30.2769,30.4077,1068800.0],["2015-02-10",30.7962,31.1078,30.4077,31.0117,762200.0],["2015-02-11",30.8193,31.2348,30.7424,30.9924,1140200.0],["2015-02-12",31.0424,31.3579,30.777,31.304,985200.0],["2015-02-13",31.1924,31.5886,31.1924,31.5848,865400.0],["2015-02-17",31.5079,31.5694,31.1155,31.4271,1366000.0],["2015-02-18",30.7155,31.0578,30.5501,30.8116,2159000.0],["2015-02-19",30.6924,30.8501,30.4116,30.4577,1414000.0],["2015-02-20",30.477,30.7732,30.3885,30.6885,1046200.0],["2015-02-23",30.7501,30.9732,30.6001,30.8809,1127600.0],["2015-02-24",30.9039,31.3771,30.9001,31.2117,1518400.0],["2015-02-25",31.2463,31.4463,31.0924,31.2232,1166600.0],["2015-02-26",31.2194,31.3771,30.6847,30.7078,1038000.0],["2015-02-27",30.6962,31.1117,30.6885,30.9463,1288600.0],["2015-03-02",30.9232,31.5271,30.8347,31.3309,1776200.0],["2015-03-03",31.3809,31.4463,30.5654,30.8116,1386000.0],["2015-03-04",30.7886,30.8116,30.3885,30.4924,1377000.0],["2015-03-05",30.6078,30.7885,30.4077,30.4693,1133000.0],["2015-03-06",30.4423,30.477,30.0731,30.2577,1095800.0],["2015-03-09",30.2423,30.827,30.2423,30.7847,1172200.0],["2015-03-10",30.7078,31.0424,30.4154,30.7078,1699600.0],["2015-03-11",30.8309,31.1078,30.4962,31.0078,1520800.0],["2015-03-12",30.9539,31.4309,30.9539,31.3848,1030400.0],["2015-03-13",31.4925,31.9118,31.3194,31.6002,1437800.0],["2015-03-16",32.0118,32.0579,31.5848,32.0041,1794800.0],["2015-03-17",32.1464,32.6003,32.0002,32.2618,3418400.0],["2015-03-18",32.031,32.231,31.0117,31.1424,5908200.0],["2015-03-19",30.3423,30.7578,30.0808,30.55,6974800.0],["2015-03-20",30.5924,30.7655,30.1885,30.2731,4943200.0],["2015-03-23",30.3462,30.7539,30.1654,30.5847,2140400.0],["2015-03-24",30.8539,31.3309,30.7693,30.9732,2838000.0],["2015-03-25",31.104,31.404,30.5808,30.5924,1946200.0],["2015-03-26",30.3885,30.3885,29.6653,29.6807,2472800.0],["2015-03-27",29.5961,30.0923,29.5499,29.9654,1618200.0],["2015-03-30",30.0038,30.6077,30.0,30.4308,1220800.0],["2015-03-31",30.3423,30.9232,30.2808,30.6616,1194600.0],["2015-04-01",30.6001,30.7308,30.1769,30.2885,1522200.0],["2015-04-02",30.3346,30.6578,30.1615,30.6231,1066600.0],["2015-04-06",30.5116,30.9501,30.5039,30.5539,1268000.0],["2015-04-07",30.5039,30.627,30.2077,30.2116,758800.0],["2015-04-08",30.2462,30.5385,30.0769,30.2116,1271400.0],["2015-04-09",30.1692,30.4308,29.6846,29.7615,1695600.0],["2015-04-10",29.773,30.0154,29.7615,29.9884,1356600.0],["2015-04-13",30.0769,30.3077,29.9846,30.1308,914200.0],["2015-04-14",30.1577,30.2231,29.7192,29.8961,2097400.0],["2015-04-15",29.9807,30.2808,29.85,29.8769,949200.0],["2015-04-16",29.8115,29.9192,29.6422,29.6999,682800.0],["2015-04-17",29.5653,29.6499,29.4191,29.4307,1734800.0],["2015-04-20",29.6269,29.6653,29.2807,29.5384,930400.0],["2015-04-21",29.6576,29.8423,29.3922,29.5192,899600.0],["2015-04-22",29.5462,29.5733,29.2718,29.3994,1379400.0],["2015-04-23",29.411,29.894,29.411,29.6351,1157600.0],["2015-04-24",29.6505,29.8167,29.3646,29.7201,1063400.0],["2015-04-27",29.7742,29.8476,29.1752,29.2602,1037600.0],["2015-04-28",29.2371,29.2989,28.9472,29.0013,2161200.0],["2015-04-29",29.0013,29.1752,28.7077,28.7849,1979800.0],["2015-04-30",28.6497,28.8777,28.2633,28.414,2041000.0],["2015-05-01",28.5183,29.0632,28.4101,28.9859,1509200.0],["2015-05-04",29.1211,29.4032,29.0207,29.3259,944200.0],["2015-05-05",29.3298,29.4689,29.0207,29.1327,1502600.0],["2015-05-06",29.152,29.353,28.9009,29.1984,985600.0],["2015-05-07",29.1289,29.4419,29.0052,29.3182,1141400.0],["2015-05-08",29.4612,30.0447,29.4612,29.7587,1562800.0],["2015-05-11",29.7781,30.1143,29.5655,29.9249,1161200.0],["2015-05-12",29.7085,29.7781,29.3955,29.6312,1162000.0],["2015-05-13",29.5269,29.6892,29.2177,29.2873,1832000.0],["2015-05-14",29.3723,29.438,28.8854,29.2602,1378000.0],["2015-05-15",29.2293,29.4225,29.0091,29.4225,1771400.0],["2015-05-18",29.4032,30.3307,29.268,30.2766,2037000.0],["2015-05-19",30.3191,30.4311,29.952,30.2302,2036600.0],["2015-05-20",30.1026,30.2649,29.581,30.0988,3911000.0],["2015-05-21",31.3006,31.3006,30.207,30.3616,5205600.0],["2015-05-22",30.4389,30.5393,30.1413,30.5123,1619000.0],["2015-05-26",30.3268,30.5548,29.9945,30.0563,1387600.0],["2015-05-27",30.1452,30.6243,30.0756,30.5277,1891800.0],["2015-05-28",30.4929,30.6862,30.4079,30.5277,1476000.0],["2015-05-29",30.5625,30.6436,30.1761,30.377,1723800.0],["2015-06-01",30.3925,30.6243,30.1645,30.5316,1378600.0],["2015-06-02",30.435,30.7055,30.3345,30.5277,871200.0],["2015-06-03",30.5277,30.8137,30.292,30.6552,948400.0],["2015-06-04",30.578,30.7093,30.3847,30.4968,971800.0],["2015-06-05",30.4968,30.5316,30.3345,30.4079,855600.0],["2015-06-08",30.4311,30.6243,30.3152,30.3307,1170200.0],["2015-06-09",30.3345,30.3384,30.0176,30.0447,1262600.0],["2015-06-10",30.2263,30.4234,30.0447,30.4118,1409000.0],["2015-06-11",30.4659,30.8253,30.3422,30.6166,1163400.0],["2015-06-12",30.9103,31.2813,30.8755,31.0919,1555600.0],["2015-06-15",31.2078,31.2078,30.7325,31.0764,1538600.0],["2015-06-16",30.9489,31.3585,30.8716,31.2349,940600.0],["2015-06-17",31.3083,31.7218,31.2774,31.4899,1650400.0],["2015-06-18",31.5981,31.9614,31.5015,31.7141,1538200.0],["2015-06-19",31.7334,31.7334,31.2813,31.3006,1936400.0],["2015-06-22",31.4126,31.4513,31.2619,31.3315,1308400.0],["2015-06-23",31.3431,31.544,31.2078,31.374,2212800.0],["2015-06-24",31.4474,31.4474,31.1962,31.2967,1065600.0],["2015-06-25",31.3083,31.4977,31.1615,31.347,767000.0],["2015-06-26",31.5518,32.085,31.4938,32.0657,1454600.0],["2015-06-29",31.7063,32.0193,31.3083,31.3354,1618200.0],["2015-06-30",31.5711,32.0309,31.2774,31.7913,1676800.0],["2015-07-01",31.9884,32.2164,31.7759,32.1739,1466800.0],["2015-07-02",32.2705,32.5797,31.9537,32.0425,1059600.0],["2015-07-06",31.8107,32.344,31.8107,32.0966,812400.0],["2015-07-07",32.1353,32.3903,31.8454,32.2705,1773600.0],["2015-07-08",32.1043,32.2705,31.8841,31.9459,1139400.0],["2015-07-09",32.2048,32.3401,31.973,31.9768,729800.0],["2015-07-10",32.2087,32.6183,32.0039,32.4753,857000.0],["2015-07-13",32.7497,32.8386,32.5951,32.7381,1464800.0],["2015-07-14",32.7226,32.7535,32.4444,32.541,880200.0],["2015-07-15",32.456,32.7072,32.3285,32.5371,906000.0],["2015-07-16",32.6994,32.9892,32.4482,32.8076,945800.0],["2015-07-17",32.8811,32.8811,32.3787,32.4599,1406200.0],["2015-07-20",32.4869,32.5797,32.2087,32.2898,925000.0],["2015-07-21",32.3246,32.3246,31.66,31.8802,1285200.0],["2015-07-22",31.9889,32.2838,31.8492,32.1208,1014800.0],["2015-07-23",32.2722,32.3537,32.0704,32.1441,919600.0],["2015-07-24",32.2334,32.2722,31.3912,31.5154,1042600.0],["2015-07-27",31.3214,31.4922,31.1778,31.2593,793200.0],["2015-07-28",31.4029,31.7444,31.1235,31.7327,899000.0],["2015-07-29",32.3032,32.8776,32.1247,32.7611,1976600.0],["2015-07-30",32.6952,32.8038,32.3808,32.6913,975800.0],["2015-07-31",32.8271,33.0095,32.602,32.8543,1039200.0],["2015-08-03",32.8698,32.9629,32.6913,32.765,753200.0],["2015-08-04",32.8232,33.3743,32.6758,33.0949,1044200.0],["2015-08-05",33.2036,33.5451,33.2036,33.3239,817400.0],["2015-08-06",33.351,33.351,32.5904,32.9086,1257000.0],["2015-08-07",32.8543,33.0522,32.7728,32.994,955200.0],["2015-08-10",33.1182,33.708,33.1182,33.5373,1463200.0],["2015-08-11",33.3433,33.6809,33.0949,33.4015,1573000.0],["2015-08-12",33.1958,33.6731,32.7573,33.58,1441000.0],["2015-08-13",33.5683,33.9564,33.5218,33.6848,1127000.0],["2015-08-14",33.7119,34.0263,33.5218,33.9564,822600.0],["2015-08-17",33.9525,34.3755,33.6188,34.3484,1027000.0],["2015-08-18",34.5657,34.686,34.3367,34.4105,997200.0],["2015-08-19",34.1504,34.2009,33.8089,33.9913,1035400.0],["2015-08-20",33.6576,33.8206,33.417,33.4597,1276400.0],["2015-08-21",33.1997,33.2695,32.2101,32.3304,2965200.0],["2015-08-24",29.5634,32.342,28.7523,31.3602,3157400.0],["2015-08-25",32.7224,32.7224,31.0963,31.4611,3429200.0],["2015-08-26",32.1402,32.4274,31.0691,32.2566,3718800.0],["2015-08-27",30.1378,30.7393,29.2607,29.7652,10287600.0],["2015-08-28",29.6488,29.6915,29.09,29.4198,2933200.0],["2015-08-31",29.3965,29.7031,29.2452,29.5052,2086600.0],["2015-09-01",28.9541,29.3345,28.9115,28.9658,2203200.0],["2015-09-02",29.1792,29.447,28.7601,29.3733,2118600.0],["2015-09-03",29.3888,29.8584,29.187,29.6061,2001600.0],["2015-09-04",29.3345,29.8739,29.3034,29.4975,1682400.0],["2015-09-08",29.8545,30.6462,29.6837,30.3861,2219200.0],["2015-09-09",30.5957,30.6733,29.6333,29.6992,1854800.0],["2015-09-10",29.6566,29.7769,29.4276,29.5595,1395000.0],["2015-09-11",29.4043,29.773,29.3151,29.4315,1460200.0],["2015-09-14",29.4819,29.5324,29.1676,29.3888,1230200.0],["2015-09-15",29.5169,29.5246,29.2491,29.2491,1798400.0],["2015-09-16",29.2491,29.7303,29.1094,29.676,1130800.0],["2015-09-17",29.707,30.5142,29.6022,30.0718,2082000.0],["2015-09-18",29.6604,30.0175,29.5945,29.8739,3382800.0],["2015-09-21",29.9709,30.2658,29.7691,29.8855,1979600.0],["2015-09-22",29.6061,30.3434,29.1055,30.3124,3801000.0],["2015-09-23",30.3667,30.8596,30.3434,30.7509,2127000.0],["2015-09-24",30.6539,30.7432,30.0679,30.3551,2468600.0],["2015-09-25",30.5375,30.7354,30.0291,30.2503,1590400.0],["2015-09-28",30.099,30.227,29.2297,29.4858,1777000.0],["2015-09-29",29.5052,29.7381,29.2142,29.3888,1760400.0],["2015-09-30",29.7031,29.8428,29.5168,29.6294,2084400.0],["2015-10-01",29.6216,29.7303,29.284,29.6216,1516400.0],["2015-10-02",29.2918,29.87,29.024,29.8661,1283200.0],["2015-10-05",29.9826,30.6927,29.9826,30.5802,1898000.0],["2015-10-06",30.6306,30.8712,30.1533,30.4055,1263200.0],["2015-10-07",30.5608,30.6539,30.2658,30.5297,1036000.0],["2015-10-08",30.2775,30.7121,30.262,30.4638,1628000.0],["2015-10-09",30.4211,30.4599,30.1145,30.3396,967400.0],["2015-10-12",30.3202,30.4482,29.7613,29.8972,1545000.0],["2015-10-13",29.8351,30.0757,29.2452,29.35,2391400.0],["2015-10-14",29.381,29.4354,28.5661,29.0279,2427000.0],["2015-10-15",29.121,29.3073,28.7097,29.2685,2190600.0],["2015-10-16",29.4276,29.6566,29.1365,29.641,1894400.0],["2015-10-19",29.6372,30.1999,29.5557,29.6333,1882800.0],["2015-10-20",29.7303,29.8001,29.4431,29.5595,1257400.0],["2015-10-21",29.7458,29.7536,28.9619,29.0201,2008200.0],["2015-10-22",29.1715,29.1948,28.2401,28.6786,3225600.0],["2015-10-23",28.7449,28.9866,27.696,28.1054,3656800.0],["2015-10-26",28.0742,28.8151,27.7974,28.6513,2885600.0],["2015-10-27",28.5538,28.5772,27.9027,28.2614,2034400.0],["2015-10-28",28.3082,28.8892,28.1366,28.6786,1318800.0],["2015-10-29",28.6045,28.7293,28.1483,28.4915,949800.0],["2015-10-30",28.3823,29.0412,28.277,28.7566,1373800.0],["2015-11-02",28.7293,29.2362,28.4408,29.1075,1040200.0],["2015-11-03",29.1621,29.3766,28.8385,29.1777,1891000.0],["2015-11-04",29.1738,29.3025,28.9399,29.0646,1177000.0],["2015-11-05",29.1777,29.5169,28.9945,29.4741,931400.0],["2015-11-06",29.3025,29.5949,28.9906,29.2596,1549400.0],["2015-11-09",29.1816,29.3571,28.7449,29.0841,1928200.0],["2015-11-10",28.0781,28.7449,27.9768,28.2848,3423000.0],["2015-11-11",28.2536,28.2536,27.5401,27.8637,2828600.0],["2015-11-12",27.6843,27.8169,27.3919,27.5868,2772200.0],["2015-11-13",27.002,27.115,25.9063,26.2416,6020200.0],["2015-11-16",26.1013,26.5146,25.8127,26.4795,3980800.0],["2015-11-17",26.69,27.0838,25.3526,25.4345,5177600.0],["2015-11-18",25.5982,26.1246,25.3175,26.0233,5648000.0],["2015-11-19",25.762,26.1402,25.3565,25.8166,5260000.0],["2015-11-20",25.1108,25.8517,23.9255,24.9315,12892400.0],["2015-11-23",24.8808,25.5086,24.7677,24.8106,3659600.0],["2015-11-24",24.6118,25.1927,24.4324,25.0251,3941000.0],["2015-11-25",25.0874,25.3019,24.8808,24.9588,2646600.0],["2015-11-27",25.0368,25.376,24.8457,25.3058,1046000.0],["2015-11-30",25.2668,25.3292,24.6156,24.6936,2364800.0],["2015-12-01",24.8925,25.1069,24.7599,24.9393,1742800.0],["2015-12-02",24.9744,25.1771,24.6936,24.7638,1803200.0],["2015-12-03",24.7911,25.0329,24.565,24.6079,2680600.0],["2015-12-04",24.6975,25.0758,24.565,24.7677,1146800.0],["2015-12-07",24.7989,24.7989,24.37,24.5104,1290600.0],["2015-12-08",24.3427,24.9081,24.3115,24.6351,2098200.0],["2015-12-09",24.4363,24.7677,24.0659,24.4324,1824000.0],["2015-12-10",24.3934,24.6585,24.3076,24.4207,1525800.0],["2015-12-11",24.1282,24.2959,23.7227,23.7734,3104400.0],["2015-12-14",23.8046,24.023,22.7869,23.0248,4646600.0],["2015-12-15",23.1924,23.9177,23.0833,23.5473,2727000.0],["2015-12-16",23.711,24.0386,23.5941,23.8397,1655800.0],["2015-12-17",23.5902,23.9333,23.2275,23.3679,3390200.0],["2015-12-18",23.3523,23.6291,22.7128,22.744,6105200.0],["2015-12-21",22.861,23.0716,22.5959,22.7947,1499000.0],["2015-12-22",22.8844,23.1028,22.6193,23.0053,1197600.0],["2015-12-23",22.8883,23.1963,22.7362,23.0092,1354000.0],["2015-12-24",22.9234,22.9546,22.7128,22.822,586800.0],["2015-12-28",22.8259,23.0131,22.7596,22.9975,1353200.0],["2015-12-29",23.0053,23.4342,23.0053,23.2314,1375600.0],["2015-12-30",23.2392,23.3055,22.939,22.9624,1063400.0],["2015-12-31",22.8064,23.0014,22.7518,22.7752,2084000.0],["2016-01-04",22.5257,22.6895,22.3424,22.4087,2477400.0],["2016-01-05",22.4087,22.5959,22.2956,22.4165,2643000.0],["2016-01-06",22.1825,22.3541,21.6133,21.7068,3648400.0],["2016-01-07",21.4534,22.397,21.4105,22.0266,4052600.0],["2016-01-08",21.8511,21.8745,21.2545,21.3169,3748000.0],["2016-01-11",21.3052,21.3052,20.7047,20.8256,3052000.0],["2016-01-12",20.9504,21.2818,20.6346,20.8373,2259600.0],["2016-01-13",20.8568,20.9465,20.1979,20.3382,3114400.0],["2016-01-14",20.2953,20.3733,19.8625,20.1238,2672000.0],["2016-01-15",19.6325,19.7806,19.1841,19.6715,4083400.0],["2016-01-19",19.7767,19.8196,19.2698,19.4999,2945600.0],["2016-01-20",19.2659,19.4414,18.4549,19.1022,5325800.0],["2016-01-21",19.1022,20.1511,19.0983,19.7767,3102400.0],["2016-01-22",19.9966,20.6602,19.8788,20.5306,4652800.0],["2016-01-25",20.5541,21.0371,20.0791,20.1458,3600600.0],["2016-01-26",20.1968,20.3225,20.0673,20.2557,2211400.0],["2016-01-27",20.2204,20.4521,19.6786,19.922,2013200.0],["2016-01-28",20.0359,20.1497,19.2585,19.4352,2267600.0],["2016-01-29",19.5058,20.2872,19.5058,20.2832,2680800.0],["2016-02-01",20.2165,20.4717,19.7807,20.2832,3276400.0],["2016-02-02",20.1851,20.3343,19.8592,20.0594,1908600.0],["2016-02-03",20.1576,20.3657,19.392,19.6825,2406600.0],["2016-02-04",19.6786,20.2754,19.6432,20.2204,2417000.0],["2016-02-05",20.2204,20.6798,20.0084,20.4835,2657600.0],["2016-02-08",20.2793,20.6602,20.0712,20.6562,3443400.0],["2016-02-09",20.3775,20.7858,20.2479,20.4599,2397800.0],["2016-02-10",20.613,20.8997,20.3068,20.3186,1715800.0],["2016-02-11",19.9888,20.3186,19.7453,20.1262,1763600.0],["2016-02-12",20.028,20.5149,19.8278,20.4442,1345200.0],["2016-02-16",20.6837,21.2923,20.4599,21.2687,1419200.0],["2016-02-17",21.5122,22.8275,21.5122,22.639,3806400.0],["2016-02-18",22.3602,22.8942,22.0618,22.7372,2822200.0],["2016-02-19",22.5291,22.6469,21.7949,22.0422,1773800.0],["2016-02-22",22.2071,22.3799,21.9794,22.3131,1237000.0],["2016-02-23",22.3053,22.4859,21.8538,22.105,1480000.0],["2016-02-24",21.9676,22.4545,21.7399,22.3053,1928600.0],["2016-02-25",20.8094,21.5082,20.8094,20.9468,5948800.0],["2016-02-26",21.1313,21.6103,20.9546,21.5828,4524600.0],["2016-02-29",21.626,21.626,20.4167,20.4599,3327800.0],["2016-03-01",20.5934,21.3473,20.35,21.2687,2912000.0],["2016-03-02",21.1863,21.3905,20.9114,21.3433,2633200.0],["2016-03-03",21.3983,22.0461,21.3394,21.9048,2147600.0],["2016-03-04",22.0187,22.372,21.8341,22.0697,1342800.0],["2016-03-07",22.0187,22.6783,21.8655,22.5526,2863200.0],["2016-03-08",22.5291,22.851,22.4545,22.5251,2818200.0],["2016-03-09",22.584,22.6783,21.999,22.2817,1708800.0],["2016-03-10",22.3917,22.8903,22.1836,22.7332,2469000.0],["2016-03-11",22.3013,22.7411,21.8302,22.7215,2904800.0],["2016-03-14",22.745,22.8353,22.4152,22.6626,1965000.0],["2016-03-15",22.6743,23.1769,22.5408,22.8549,4250000.0],["2016-03-16",22.7725,23.5538,22.5919,23.3457,4756000.0],["2016-03-17",21.9087,22.3799,21.4415,21.8852,12869600.0],["2016-03-18",22.0579,22.8157,21.9009,22.2739,7374400.0],["2016-03-21",22.2856,22.6508,22.1836,22.2817,3576800.0],["2016-03-22",22.2935,22.3249,21.8145,21.8537,3087800.0],["2016-03-23",21.8498,21.9833,21.5985,21.7163,2860200.0],["2016-03-24",21.63,21.6496,21.0881,21.2884,2723200.0],["2016-03-28",21.308,21.6731,21.253,21.2962,3123400.0],["2016-03-29",21.3119,21.3983,21.0881,21.3433,5861400.0],["2016-03-30",21.3904,22.0304,21.3904,21.8812,3659400.0],["2016-03-31",21.6849,21.7595,21.4768,21.4925,3000200.0],["2016-04-01",21.3669,21.5828,21.1392,21.5161,2379800.0],["2016-04-04",21.5828,21.7085,21.2295,21.2452,1803400.0],["2016-04-05",21.2216,22.1757,21.1784,21.9519,3907800.0],["2016-04-06",21.9519,22.1718,21.5985,22.0736,2321800.0],["2016-04-07",22.0658,22.3171,21.5475,21.7517,3264000.0],["2016-04-08",21.7792,21.8459,21.4179,21.7046,2342600.0],["2016-04-11",21.8655,22.2385,21.6928,21.9166,1906600.0],["2016-04-12",21.9166,22.4702,21.6967,22.4505,1994400.0],["2016-04-13",22.5251,23.2986,22.4937,23.2358,3851800.0],["2016-04-14",23.2633,23.8915,23.2201,23.6991,5817600.0],["2016-04-15",23.6913,24.1663,23.5695,23.9151,3937200.0],["2016-04-18",23.7973,23.9582,23.5852,23.6598,2094400.0],["2016-04-19",23.7384,23.8444,23.1534,23.436,2326000.0],["2016-04-20",23.491,23.809,23.2397,23.2594,2309600.0],["2016-04-21",23.2672,23.4007,23.012,23.0473,1895600.0],["2016-04-22",23.0513,23.3732,23.0002,23.3693,3207600.0],["2016-04-25",23.2083,23.3772,22.8589,23.0473,1508400.0],["2016-04-26",23.0709,23.9779,23.0709,23.9347,2316600.0],["2016-04-27",23.8715,24.4798,23.832,24.3139,3725600.0],["2016-04-28",24.1441,24.1678,23.1881,23.2276,1906000.0],["2016-04-29",23.2987,23.3066,22.7338,23.2197,1913600.0],["2016-05-02",24.1085,24.1085,23.4488,23.6858,3020400.0],["2016-05-03",23.5278,23.5278,23.1051,23.2157,1931600.0],["2016-05-04",23.034,23.4883,23.0024,23.1486,1917400.0],["2016-05-05",23.1249,23.3698,22.8563,22.8839,2387600.0],["2016-05-06",22.8049,22.9432,22.4533,22.7101,3417000.0],["2016-05-09",22.7141,23.0459,22.6627,22.7457,2205400.0],["2016-05-10",22.7417,22.9708,22.5521,22.9155,1497800.0],["2016-05-11",22.6153,22.639,21.6119,21.7225,4123800.0],["2016-05-12",21.7936,21.9161,21.4026,21.5329,4359200.0],["2016-05-13",21.2169,21.3038,20.5533,20.7824,6310800.0],["2016-05-16",20.6362,20.8061,20.1859,20.1859,7838600.0],["2016-05-17",20.1622,20.4347,19.696,19.8501,10122400.0],["2016-05-18",19.6526,19.8343,18.827,18.9692,7424800.0],["2016-05-19",19.0601,19.6328,18.9731,19.4037,4545200.0],["2016-05-20",19.4037,19.9133,19.3603,19.783,3827400.0],["2016-05-23",19.6921,20.2807,19.6249,19.8027,4087600.0],["2016-05-24",19.9844,20.2925,19.7118,20.099,3819200.0],["2016-05-25",20.652,20.7271,20.0081,20.5809,10374800.0],["2016-05-26",21.5171,21.529,20.0476,20.5375,17245000.0],["2016-05-27",20.4624,21.2959,20.4229,21.2525,5937800.0],["2016-05-31",21.2525,21.4105,20.8574,20.9522,3995400.0],["2016-06-01",20.9522,21.0747,20.5849,20.9957,2490400.0],["2016-06-02",20.7863,21.3275,20.7508,21.2999,3349200.0],["2016-06-03",21.1695,21.3038,20.7626,21.0352,3503600.0],["2016-06-06",21.1339,21.3828,20.8456,21.3157,2533200.0],["2016-06-07",21.3157,21.683,21.1616,21.608,4364000.0],["2016-06-08",21.6159,21.9359,21.608,21.7976,3170800.0],["2016-06-09",21.3749,21.3749,20.577,20.5967,7423200.0],["2016-06-10",20.4545,20.4545,20.0871,20.2688,4027200.0],["2016-06-13",20.5375,20.5375,20.1227,20.1582,3962000.0],["2016-06-14",20.1503,20.4466,19.7276,20.3123,3449600.0],["2016-06-15",20.3636,20.972,20.3518,20.5296,2922600.0],["2016-06-16",20.3636,20.5651,20.0753,20.5335,3112200.0],["2016-06-17",20.5375,20.9601,20.411,20.7863,5473800.0],["2016-06-20",21.0589,21.2564,20.8377,20.9364,2762200.0],["2016-06-21",20.9878,21.0352,20.4427,20.6362,3247000.0],["2016-06-22",20.8377,21.5408,20.8179,21.1892,3844200.0],["2016-06-23",21.288,21.6356,21.288,21.4895,2821000.0],["2016-06-24",20.7113,21.1023,20.7073,20.7429,3383800.0],["2016-06-27",20.4466,20.4545,19.0403,19.5775,5859000.0],["2016-06-28",19.8422,20.3715,19.8343,20.2135,2757800.0],["2016-06-29",20.2293,20.814,20.2293,20.5888,2144400.0],["2016-06-30",20.6639,20.7034,20.1701,20.5928,3354200.0],["2016-07-01",20.5572,21.1221,20.4071,20.9838,2934600.0],["2016-07-05",20.7745,20.8021,20.0081,20.1977,2374200.0],["2016-07-06",20.1898,20.5296,19.9923,20.4861,2576200.0],["2016-07-07",20.5019,20.7824,20.2767,20.3873,2662800.0],["2016-07-08",20.6125,21.4342,20.6125,21.3868,3877200.0],["2016-07-11",21.4223,21.8489,21.3907,21.8055,4654600.0],["2016-07-12",21.9991,22.244,21.845,22.1531,4716000.0],["2016-07-13",22.1294,22.3506,21.6791,21.845,3616200.0],["2016-07-14",22.1018,22.2558,21.683,21.7936,3238600.0],["2016-07-15",21.92,22.0307,21.0944,21.1497,3255800.0],["2016-07-18",21.2643,21.5211,21.1932,21.3157,2458800.0],["2016-07-19",21.288,21.3236,21.0075,21.2011,1836000.0],["2016-07-20",21.2409,21.5511,21.1454,21.5233,1539000.0],["2016-07-21",21.4636,21.579,21.1573,21.2011,1915000.0],["2016-07-22",21.2846,21.388,21.1255,21.2846,2022400.0],["2016-07-25",21.2409,21.5591,21.2011,21.5114,3564800.0],["2016-07-26",21.4517,21.5193,20.9147,21.0141,3314200.0],["2016-07-27",21.0261,21.0818,20.2942,20.688,5081200.0],["2016-07-28",20.7118,21.575,20.5806,21.4875,3358200.0],["2016-07-29",21.4318,21.5869,21.213,21.5114,2527000.0],["2016-08-01",21.4398,21.5631,21.038,21.3164,1984800.0],["2016-08-02",21.3005,21.3005,20.4573,20.6164,1943600.0],["2016-08-03",20.1709,20.6164,19.5106,20.5368,4279800.0],["2016-08-04",20.5766,20.8431,20.3379,20.4294,2907400.0],["2016-08-05",20.5965,21.0539,20.4772,20.9783,2601200.0],["2016-08-08",21.0897,21.6466,21.0897,21.2369,3447000.0],["2016-08-09",21.0818,21.1255,20.7476,20.8033,2442800.0],["2016-08-10",20.8272,20.9266,20.155,20.1749,2993000.0],["2016-08-11",20.497,21.0102,20.2862,20.9266,4334400.0],["2016-08-12",20.7715,21.4915,20.6283,21.4835,4838200.0],["2016-08-15",21.571,21.9927,21.5153,21.5233,4091600.0],["2016-08-16",21.4756,21.5193,20.9187,21.0818,2877800.0],["2016-08-17",20.9465,21.0698,20.3658,20.5806,3703200.0],["2016-08-18",20.5209,20.8829,20.1271,20.7715,4638600.0],["2016-08-19",20.7158,21.221,20.4931,20.9147,4433000.0],["2016-08-22",20.7556,21.1653,20.4056,20.9982,5566800.0],["2016-08-23",21.1812,22.0484,21.1534,21.5869,6088600.0],["2016-08-24",21.6307,21.8455,21.3363,21.5352,7329800.0],["2016-08-25",21.5591,22.832,21.3005,21.941,16679400.0],["2016-08-26",21.6943,21.8375,20.9147,20.9744,6687400.0],["2016-08-29",20.9744,21.2647,20.8829,21.1892,4015800.0],["2016-08-30",21.1454,21.2727,21.038,21.2091,2695600.0],["2016-08-31",21.221,21.3403,20.9068,20.9386,3757600.0],["2016-09-01",20.9227,20.9227,20.4573,20.7238,3668200.0],["2016-09-02",20.859,20.9107,20.5329,20.6959,1612200.0],["2016-09-06",20.7039,20.7675,20.2862,20.3618,3127200.0],["2016-09-07",20.3737,20.6204,20.1709,20.5766,3700000.0],["2016-09-08",20.4851,20.9266,20.4533,20.8073,3720800.0],["2016-09-09",20.8033,20.8829,19.4708,19.4708,7104400.0],["2016-09-12",19.3714,19.9561,19.2998,19.8527,5307600.0],["2016-09-13",19.6418,19.968,19.4987,19.6418,3238200.0],["2016-09-14",19.6418,19.6418,19.0094,19.4151,4431600.0],["2016-09-15",19.3674,19.8328,19.3356,19.7254,2319400.0],["2016-09-16",19.618,19.8964,19.4986,19.8487,4847400.0],["2016-09-19",20.0356,20.2425,19.7652,19.9084,3503000.0],["2016-09-20",20.0197,20.2266,19.7214,19.7691,2473400.0],["2016-09-21",19.8288,19.9044,19.5066,19.8686,2320200.0],["2016-09-22",20.0356,20.1749,19.8885,20.0714,4136600.0],["2016-09-23",19.9998,20.4453,19.968,20.0038,2079800.0],["2016-09-26",19.9919,20.0038,19.5941,19.801,2486800.0],["2016-09-27",19.8248,20.1391,19.7612,20.1112,4719000.0],["2016-09-28",20.0993,20.1589,19.8407,20.0476,4228600.0],["2016-09-29",20.0476,20.5726,19.9362,20.0555,3049200.0],["2016-09-30",20.1828,20.4254,20.0913,20.3181,3135600.0],["2016-10-03",20.3499,20.4095,19.9879,20.4016,2473400.0],["2016-10-04",20.4453,20.6482,20.2465,20.2783,2779400.0],["2016-10-05",20.3857,20.5766,20.2823,20.322,2353000.0],["2016-10-06",20.3101,20.3936,19.8924,19.9998,2483000.0],["2016-10-07",20.0317,20.2942,19.614,19.6259,4055200.0],["2016-10-10",19.7532,19.8964,19.6737,19.7055,3053800.0],["2016-10-11",19.6816,19.6896,19.1685,19.3992,3208800.0],["2016-10-12",19.4032,19.6697,19.3913,19.4788,2267400.0],["2016-10-13",19.3753,19.5146,19.1764,19.3912,2215400.0],["2016-10-14",19.5504,19.5822,18.898,18.9099,2768000.0],["2016-10-17",18.894,18.9617,18.6156,18.6594,3448000.0],["2016-10-18",18.8901,18.894,18.6116,18.6832,2769200.0],["2016-10-19",18.727,18.8901,18.6116,18.6753,2809800.0],["2016-10-20",18.6514,18.715,18.4167,18.6832,2371400.0],["2016-10-21",18.6116,18.8423,18.552,18.6912,2484600.0],["2016-10-24",18.8145,18.8861,18.6753,18.7787,2669000.0],["2016-10-25",18.5622,18.7426,18.5301,18.7145,2993400.0],["2016-10-26",18.4419,18.8228,18.4259,18.7025,4053200.0],["2016-10-27",18.6985,18.8669,18.5061,18.5742,2942400.0],["2016-10-28",18.5622,18.911,18.498,18.6504,1988600.0],["2016-10-31",18.7065,18.7626,18.4419,18.5301,2310400.0],["2016-11-01",18.5141,18.7226,18.4339,18.6464,3093600.0],["2016-11-02",18.5702,18.8108,18.5181,18.7145,3015800.0],["2016-11-03",18.7947,18.8709,18.6424,18.8228,2649600.0],["2016-11-04",18.8428,19.2919,18.7426,19.0633,3589200.0],["2016-11-07",19.3159,19.4402,19.0152,19.0754,1914200.0],["2016-11-08",18.8508,19.0954,18.6504,19.0072,2167800.0],["2016-11-09",18.6263,19.7409,18.5421,19.7208,2993000.0],["2016-11-10",19.8411,20.687,19.8411,20.6309,3706000.0],["2016-11-11",20.5868,20.9195,20.4705,20.8955,2324800.0],["2016-11-14",20.7632,21.4848,20.6469,21.2283,5339400.0],["2016-11-15",21.1841,21.2483,20.3222,20.7872,2951800.0],["2016-11-16",20.7872,20.9997,20.6108,20.8113,2389800.0],["2016-11-17",20.8674,21.549,20.8674,21.4969,6250400.0],["2016-11-18",20.3703,21.8457,20.3703,21.2242,10478000.0],["2016-11-21",21.2563,21.4768,21.2082,21.4768,3177600.0],["2016-11-22",21.549,22.1263,21.537,22.0221,3458400.0],["2016-11-23",21.998,22.1504,21.9018,21.998,2204400.0],["2016-11-25",22.0181,22.2105,21.8817,21.9178,956800.0],["2016-11-28",21.9499,22.0742,21.6813,21.9018,2315600.0],["2016-11-29",21.9579,22.1944,21.8577,21.9258,2419000.0],["2016-11-30",21.9058,22.2586,21.8176,21.9619,2232000.0],["2016-12-01",21.994,22.3749,21.8657,21.9619,2515400.0],["2016-12-02",22.1143,22.3388,21.7895,21.8136,2028400.0],["2016-12-05",21.9739,22.2626,21.8577,22.0902,1616200.0],["2016-12-06",22.1223,22.1904,21.7294,22.014,2267400.0],["2016-12-07",22.0621,22.6074,21.982,22.5673,2113600.0],["2016-12-08",22.6034,22.8279,22.435,22.8119,1830200.0],["2016-12-09",22.451,22.5432,22.1704,22.447,2653800.0],["2016-12-12",22.419,22.5793,21.9739,22.0742,1732600.0],["2016-12-13",22.1103,22.2867,21.8898,22.0662,1594800.0],["2016-12-14",22.1744,22.3749,21.99,22.01,2847600.0],["2016-12-15",22.1143,22.5833,22.0421,22.4751,2153600.0],["2016-12-16",22.419,22.6795,21.8056,21.9459,6892800.0],["2016-12-19",22.0461,22.2185,21.7093,21.8336,2310200.0],["2016-12-20",21.8577,22.0501,21.7935,21.9018,1736600.0],["2016-12-21",21.8577,22.1022,21.561,21.577,1722400.0],["2016-12-22",21.4808,21.577,19.8892,19.9534,5158600.0],["2016-12-23",19.8491,20.0456,19.3199,19.5043,6930400.0],["2016-12-27",19.6326,19.8611,19.4522,19.5845,2146200.0],["2016-12-28",19.6286,19.7729,19.1515,19.3279,2227600.0],["2016-12-29",19.348,19.6447,19.2237,19.2959,1360600.0],["2016-12-30",19.3239,19.4843,19.2437,19.4001,2008400.0],["2017-01-03",19.5404,19.8451,19.4642,19.8371,3594800.0],["2017-01-04",19.9253,20.2821,19.8732,20.1538,3170600.0],["2017-01-05",20.0095,20.0536,18.9631,19.7649,3424600.0],["2017-01-06",19.8451,19.8571,19.5885,19.6006,1799800.0],["2017-01-09",19.5805,19.789,19.4723,19.5244,1704000.0],["2017-01-10",19.5645,20.0335,19.5565,19.9975,2246400.0],["2017-01-11",19.9533,20.0375,19.7088,19.817,1847000.0],["2017-01-12",19.817,19.8732,19.4963,19.6928,1625800.0],["2017-01-13",19.7529,20.0175,19.7409,19.8251,1658800.0],["2017-01-17",19.9453,20.4224,19.9133,20.1097,2000800.0],["2017-01-18",20.1298,20.1458,19.805,20.1177,1983400.0],["2017-01-19",20.1177,20.1979,19.2437,19.364,2430000.0],["2017-01-20",19.4081,19.6727,19.4081,19.5003,1771000.0],["2017-01-23",19.4442,19.6366,19.3239,19.4282,1973000.0],["2017-01-24",19.5251,19.7352,19.3918,19.7352,1965600.0],["2017-01-25",19.7514,20.1069,19.7514,20.0261,1560800.0],["2017-01-26",19.9493,20.0705,19.6706,19.6867,2061800.0],["2017-01-27",19.8039,19.8039,19.0565,19.1898,2647000.0],["2017-01-30",19.1332,19.2625,18.9272,19.21,1904600.0],["2017-01-31",19.0524,19.5049,18.9191,19.4766,1598000.0],["2017-02-01",19.5655,19.7514,19.0686,19.1615,2972200.0],["2017-02-02",19.1494,19.3958,18.9232,19.2787,2303200.0],["2017-02-03",19.3756,19.6019,19.1736,19.1938,1933200.0],["2017-02-06",19.206,19.2383,18.9555,18.9959,2883600.0],["2017-02-07",19.0928,19.0928,18.8868,18.9474,1832000.0],["2017-02-08",18.9797,18.9959,18.7616,18.8262,3086200.0],["2017-02-09",18.8262,19.5736,18.8262,19.1615,4205200.0],["2017-02-10",19.2787,19.5534,19.1332,19.3918,2033400.0],["2017-02-13",19.1292,19.2908,18.9393,19.0363,3081600.0],["2017-02-14",19.0484,19.8362,19.0484,19.7069,3164400.0],["2017-02-15",19.7796,19.9089,19.6625,19.8604,2234000.0],["2017-02-16",19.8402,19.9453,19.2625,19.2908,1618600.0],["2017-02-17",19.2908,19.5251,19.2221,19.412,1115000.0],["2017-02-21",19.6382,19.7433,19.4201,19.618,2624400.0],["2017-02-22",19.6463,19.6746,19.3393,19.4645,1803200.0],["2017-02-23",19.4807,19.614,19.1009,19.1252,2572600.0],["2017-02-24",19.214,19.7514,18.9514,19.5453,3210000.0],["2017-02-27",19.6948,20.3937,19.618,20.3574,3486800.0],["2017-02-28",20.0907,20.2281,19.4645,19.6302,4486000.0],["2017-03-01",19.8766,20.1796,19.7271,20.018,2937200.0],["2017-03-02",20.0059,20.2725,19.816,20.2362,2413200.0],["2017-03-03",20.2887,20.4462,20.1311,20.3372,3513000.0],["2017-03-06",20.0624,20.2321,19.416,19.5049,4236000.0],["2017-03-07",19.3878,19.5009,19.2262,19.2746,2020200.0],["2017-03-08",19.412,19.8685,19.3797,19.7433,3173600.0],["2017-03-09",19.7312,19.8281,19.1696,19.1898,3197400.0],["2017-03-10",19.3312,19.5534,19.1938,19.4282,3411400.0],["2017-03-13",19.3352,19.5736,19.1211,19.2383,4542200.0],["2017-03-14",19.1494,19.2464,18.907,19.1979,3837000.0],["2017-03-15",19.2868,19.513,19.1696,19.4403,4814600.0],["2017-03-16",19.9978,20.4341,19.7312,19.8968,10375800.0],["2017-03-17",19.9008,20.1069,19.9008,20.0382,5585000.0],["2017-03-20",20.0584,20.1028,19.4968,19.5938,3043400.0],["2017-03-21",19.7069,19.812,19.0605,19.3352,3166000.0],["2017-03-22",19.3312,19.5736,19.1615,19.5574,4037400.0],["2017-03-23",19.5696,19.7877,19.509,19.5898,2229800.0],["2017-03-24",19.6221,19.6665,19.3474,19.3756,1840600.0],["2017-03-27",19.2787,19.7837,19.109,19.6423,2331800.0],["2017-03-28",19.7069,20.0059,19.6019,19.9938,3502800.0],["2017-03-29",20.3331,20.9108,20.2846,20.9068,5394000.0],["2017-03-30",20.6199,21.3512,20.6199,21.1815,4215800.0],["2017-03-31",21.1573,21.6744,21.1573,21.6623,6823800.0],["2017-04-03",21.735,22.1834,21.5976,21.7431,7269600.0],["2017-04-04",21.634,22.0178,21.4805,21.9289,7162400.0],["2017-04-05",22.0137,22.2763,21.7067,21.7107,3556600.0],["2017-04-06",21.8562,22.3814,21.8521,21.9733,6245800.0],["2017-04-07",21.8602,22.1511,21.8239,21.9935,2395400.0],["2017-04-10",22.0865,22.5349,22.0218,22.3652,3494400.0],["2017-04-11",22.4379,22.5793,22.2885,22.4581,4059800.0],["2017-04-12",22.4501,22.4501,21.8481,21.9168,3760000.0],["2017-04-13",21.9087,22.0582,21.5087,21.9693,4568200.0],["2017-04-17",22.0137,22.0582,21.7229,21.8643,2146800.0],["2017-04-18",21.8279,22.038,21.735,21.7713,1959400.0],["2017-04-19",21.8845,22.1228,21.8319,21.9774,2408000.0],["2017-04-20",22.0501,22.5228,22.0501,22.1875,3191400.0],["2017-04-21",22.1592,22.1632,21.9087,22.1026,2296600.0],["2017-04-24",22.4097,22.5349,21.9087,22.0582,2637200.0],["2017-04-25",22.2157,22.3531,21.735,22.2279,3843200.0],["2017-04-26",22.236,22.4435,22.118,22.2401,3012000.0],["2017-04-27",22.2767,22.3174,21.9552,22.2645,1532800.0],["2017-04-28",22.2645,22.3255,21.7681,21.9919,2303200.0],["2017-05-01",22.057,22.057,21.231,21.2635,3461200.0],["2017-05-02",21.2798,21.7844,21.2351,21.7844,2525000.0],["2017-05-03",21.7396,21.8861,21.6582,21.8169,1433200.0],["2017-05-04",21.821,21.9552,21.6501,21.8576,1252800.0],["2017-05-05",21.9146,21.9878,21.6826,21.8169,1619600.0],["2017-05-08",21.8698,21.8698,21.4182,21.5728,2639600.0],["2017-05-09",21.7233,22.0773,21.3815,21.8739,3591000.0],["2017-05-10",21.8657,22.3174,21.7437,22.2034,1946800.0],["2017-05-11",21.8901,21.943,20.9991,21.4588,3109600.0],["2017-05-12",20.816,20.9502,20.2626,20.8974,4577200.0],["2017-05-15",20.9625,21.2798,20.7061,20.8322,2688800.0],["2017-05-16",20.82,20.82,20.1568,20.4335,3646200.0],["2017-05-17",20.4335,20.5759,20.2952,20.3766,2477600.0],["2017-05-18",20.3521,20.4457,19.9005,20.2301,2095800.0],["2017-05-19",20.3074,20.4091,20.0755,20.1243,2981600.0],["2017-05-22",20.1243,20.4132,19.9859,20.1975,4189000.0],["2017-05-23",20.3359,20.3603,19.9615,19.9656,3481600.0],["2017-05-24",19.9168,20.3074,19.6116,20.1853,6379000.0],["2017-05-25",21.8901,21.8901,19.7377,19.9859,14138200.0],["2017-05-26",19.9982,20.0958,19.5791,19.99,5917400.0],["2017-05-30",19.9737,20.0551,19.5384,19.7499,6915400.0],["2017-05-31",19.7744,19.8679,19.5547,19.7988,3912200.0],["2017-06-01",19.8028,19.9697,19.6198,19.8069,3985800.0],["2017-06-02",19.5831,19.7662,19.3593,19.7215,3552800.0],["2017-06-05",19.7011,19.7011,18.9321,18.9769,5612400.0],["2017-06-06",18.9606,19.0338,18.6148,18.9403,5803400.0],["2017-06-07",18.9769,19.0542,18.5863,18.6229,3740400.0],["2017-06-08",18.6554,19.1396,18.6026,18.9647,5547200.0],["2017-06-09",19.0827,19.7784,19.0054,19.7377,4996800.0],["2017-06-12",19.7784,20.5027,19.7784,20.0999,5802800.0],["2017-06-13",20.1202,20.3114,19.8964,19.9371,2623000.0],["2017-06-14",19.9371,20.0429,19.7744,19.9819,3156800.0],["2017-06-15",19.8964,20.1324,19.7215,19.8476,3796200.0],["2017-06-16",19.7133,19.7744,19.3024,19.518,3889200.0],["2017-06-19",19.5872,19.7622,19.2576,19.6238,2226600.0],["2017-06-20",19.6035,19.6238,19.0583,19.0786,2338400.0],["2017-06-21",19.1193,19.3187,18.9687,19.0013,2558800.0],["2017-06-22",19.0257,19.2454,18.863,19.1966,2593800.0],["2017-06-23",18.9484,19.3553,18.867,19.3187,6687600.0],["2017-06-26",19.3797,19.4855,19.1844,19.3553,1995000.0],["2017-06-27",19.3838,19.8517,19.3838,19.693,2671400.0],["2017-06-28",19.7703,20.0307,19.7296,19.868,2513200.0],["2017-06-29",19.8639,19.9697,19.4285,19.7744,2863000.0],["2017-06-30",19.8028,19.8883,19.5221,19.7337,2379000.0],["2017-07-03",19.8842,20.169,19.8802,19.9412,1511000.0],["2017-07-05",19.9086,19.9534,19.4367,19.5587,3232400.0],["2017-07-06",19.457,19.6035,19.2942,19.457,3011400.0],["2017-07-07",19.4529,19.4651,18.9891,19.2414,2761200.0],["2017-07-10",19.2414,19.2617,18.4642,18.6148,5483200.0],["2017-07-11",18.6839,18.8345,18.4846,18.5619,2726600.0],["2017-07-12",18.6229,18.7572,18.4398,18.5741,2507600.0],["2017-07-13",18.6677,19.0298,18.627,18.8914,2833400.0],["2017-07-14",18.7572,18.8467,18.3421,18.4398,2976200.0],["2017-07-17",18.4439,18.6554,18.2852,18.3096,4967400.0],["2017-07-18",18.3137,18.3462,17.8864,18.1102,4253800.0],["2017-07-19",18.1882,18.3894,18.0528,18.3811,2629000.0],["2017-07-20",18.4263,18.6603,18.3401,18.5412,3072800.0],["2017-07-21",18.5864,18.6849,18.414,18.5371,1752000.0],["2017-07-24",18.4797,18.5741,18.1513,18.1718,2305400.0],["2017-07-25",18.2293,18.5905,18.2293,18.5084,2765200.0],["2017-07-26",18.5125,18.5741,18.3606,18.5043,1995800.0],["2017-07-27",18.5453,19.1652,18.3483,19.1282,3183800.0],["2017-07-28",19.198,19.3458,18.9025,19.0133,2983200.0],["2017-07-31",19.042,19.2144,18.9394,19.0584,2226800.0],["2017-08-01",19.0954,19.1446,18.689,18.9722,2531000.0],["2017-08-02",18.8327,19.1077,18.7465,18.9024,2401200.0],["2017-08-03",18.7916,18.8737,18.3237,18.3647,1982800.0],["2017-08-04",18.4263,18.8614,18.3852,18.7916,2634400.0],["2017-08-07",18.7793,19.4935,18.7793,19.3786,3715200.0],["2017-08-08",19.4114,19.6906,19.2226,19.2801,2798600.0],["2017-08-09",19.1282,19.1775,18.9558,19.1323,1621600.0],["2017-08-10",18.964,18.9845,18.5535,18.6151,2535800.0],["2017-08-11",18.5535,18.9024,18.3935,18.7752,1899800.0],["2017-08-14",18.9312,19.1816,18.7629,19.001,2826200.0],["2017-08-15",18.9312,18.9312,18.0445,18.1513,4865200.0],["2017-08-16",18.258,18.6356,18.258,18.3401,2081400.0],["2017-08-17",18.3319,18.5946,18.102,18.2621,2003400.0],["2017-08-18",18.2416,18.258,17.7777,17.8845,4529400.0],["2017-08-21",17.8927,18.1841,17.6669,17.9789,3695800.0],["2017-08-22",17.9625,18.1349,17.5561,17.5889,6284200.0],["2017-08-23",17.5479,18.0815,17.5191,17.8147,10101400.0],["2017-08-24",18.8819,19.4361,17.9625,18.455,13579200.0],["2017-08-25",18.4961,18.886,18.1636,18.6274,4729200.0],["2017-08-28",18.611,18.8286,18.5084,18.8121,3001200.0],["2017-08-29",18.5823,18.9722,18.492,18.9189,3051200.0],["2017-08-30",18.923,18.9969,18.7875,18.8655,1712400.0],["2017-08-31",18.9271,19.0338,18.7629,18.8819,2503600.0],["2017-09-01",18.9271,19.239,18.9065,19.0872,1824200.0],["2017-09-05",19.1405,19.5674,19.1159,19.2801,2699400.0],["2017-09-06",19.3991,19.5346,19.3417,19.4032,1602400.0],["2017-09-07",19.7152,19.8671,19.3458,19.4484,2019000.0],["2017-09-08",19.432,19.4812,19.1528,19.4155,2334400.0],["2017-09-11",19.4607,19.6741,19.4525,19.551,2345800.0],["2017-09-12",19.6331,20.4664,19.6003,20.1872,4739600.0],["2017-09-13",20.216,20.4992,19.9533,20.0641,4559000.0],["2017-09-14",20.0518,20.0518,19.5141,19.8876,3853400.0],["2017-09-15",19.9163,20.3104,19.7727,20.1503,3782400.0],["2017-09-18",20.1585,20.4089,19.9245,19.9656,2927000.0],["2017-09-19",20.0025,20.2283,19.6167,19.7521,3035000.0],["2017-09-20",19.4155,19.6741,19.1241,19.4238,3830000.0],["2017-09-21",19.4566,19.4566,19.0954,19.1323,3450800.0],["2017-09-22",19.1323,19.2965,18.9928,19.2021,2061400.0],["2017-09-25",19.2103,20.2858,19.1939,20.2652,4202400.0],["2017-09-26",20.2693,20.6347,20.2201,20.5238,4305400.0],["2017-09-27",20.5238,21.2463,20.3555,21.0862,5677600.0],["2017-09-28",20.9754,21.2545,20.6634,20.7988,3309000.0],["2017-09-29",20.7988,20.9138,20.4335,20.4664,2621600.0],["2017-10-02",20.4992,20.4992,20.2406,20.4171,3403000.0],["2017-10-03",20.5074,20.7291,20.3555,20.7209,2044800.0],["2017-10-04",20.6264,20.885,20.5608,20.7414,1604200.0],["2017-10-05",20.725,21.1478,20.6264,21.0451,2254600.0],["2017-10-06",20.9671,21.628,20.9466,21.4228,4060400.0],["2017-10-09",21.5377,21.628,20.9959,21.1765,2777800.0],["2017-10-10",21.1929,21.4802,21.0985,21.1026,1836400.0],["2017-10-11",21.1765,21.1765,20.7291,20.8112,2098200.0],["2017-10-12",19.9204,20.2242,19.6618,20.0682,5356200.0],["2017-10-13",20.0887,20.844,20.0887,20.5238,4696400.0],["2017-10-16",20.5238,20.5854,20.3186,20.4746,2081200.0],["2017-10-17",20.6059,21.0903,20.5526,20.8276,3001400.0],["2017-10-18",20.8727,21.1354,20.8399,20.8522,1864400.0],["2017-10-19",20.7824,21.1108,20.6634,21.0451,1530000.0],["2017-10-20",21.2134,21.7676,21.1519,21.7224,3228600.0],["2017-10-23",21.7183,21.903,21.6567,21.706,2355200.0],["2017-10-24",21.7388,22.1575,21.7388,22.0344,2755400.0],["2017-10-25",22.0549,22.2396,21.431,21.6814,2812200.0],["2017-10-26",21.6938,21.7806,21.5532,21.6938,1734200.0],["2017-10-27",21.4746,21.6896,21.2596,21.6772,2036000.0],["2017-10-30",21.6317,21.6772,21.243,21.5366,2826600.0],["2017-10-31",21.6193,21.6193,21.2678,21.3381,1610400.0],["2017-11-01",21.4043,21.6111,21.1975,21.3009,1507000.0],["2017-11-02",21.1893,21.3009,20.4532,20.7675,4849200.0],["2017-11-03",20.6186,20.9081,20.5772,20.6227,2910200.0],["2017-11-06",20.5938,20.8212,20.3167,20.6475,2380800.0],["2017-11-07",20.6724,20.6765,19.5641,19.7874,3943000.0],["2017-11-08",19.9239,20.0521,19.7378,19.9735,2465000.0],["2017-11-09",19.7874,20.4036,19.7461,20.2464,1954200.0],["2017-11-10",20.2754,20.9536,20.2588,20.7799,3041000.0],["2017-11-13",20.8667,21.5697,20.7799,21.2348,3946000.0],["2017-11-14",21.2348,21.6276,20.9784,21.2968,2370800.0],["2017-11-15",21.1355,21.3381,20.813,20.9991,2728600.0],["2017-11-16",21.4746,21.8716,21.181,21.8633,5958200.0],["2017-11-17",19.0555,19.7378,18.1995,18.9314,32070400.0],["2017-11-20",19.0058,19.3532,18.6709,19.2788,8194600.0],["2017-11-21",19.3408,19.3739,18.8115,18.8528,6130000.0],["2017-11-22",18.7949,19.2953,18.7329,19.1382,3733400.0],["2017-11-24",19.1423,19.2167,18.9852,19.1009,1616200.0],["2017-11-27",19.2167,19.4897,18.9603,18.9686,3565200.0],["2017-11-28",19.1009,19.4649,18.9893,19.4442,3302800.0],["2017-11-29",19.4773,21.3009,19.4773,21.2802,7925200.0],["2017-11-30",21.1934,21.8013,21.0073,21.1562,3874800.0],["2017-12-01",21.1107,21.5945,20.5772,21.3423,3715600.0],["2017-12-04",21.6028,22.4753,21.4911,22.434,6014800.0],["2017-12-05",22.496,22.5002,21.975,22.2479,3772000.0],["2017-12-06",22.3265,22.587,22.0411,22.099,3140800.0],["2017-12-07",22.1404,22.3885,21.8881,22.1238,4248600.0],["2017-12-08",22.219,22.2727,21.9295,22.0163,3253400.0],["2017-12-11",22.0163,22.0494,21.4581,21.5036,4804000.0],["2017-12-12",21.5077,21.5656,20.9866,21.0487,2999600.0],["2017-12-13",21.1231,21.8054,21.0528,21.6276,2884800.0],["2017-12-14",21.4994,21.5904,20.7675,20.8378,3911400.0],["2017-12-15",20.8915,21.1231,20.8336,20.966,3648000.0],["2017-12-18",21.1645,21.8964,21.1645,21.8013,2708600.0],["2017-12-19",21.9543,22.2893,21.7641,22.1487,2374200.0],["2017-12-20",22.3099,22.5911,22.1032,22.2934,2473200.0],["2017-12-21",22.1569,22.1569,21.3836,21.5945,2114800.0],["2017-12-22",21.6028,21.8054,21.4002,21.7145,1606800.0],["2017-12-26",21.8592,22.2231,21.8592,22.0453,1394600.0],["2017-12-27",21.8675,22.1363,21.578,22.0246,1557800.0],["2017-12-28",22.0535,22.1114,21.5201,21.7434,1492400.0],["2017-12-29",21.7517,21.8757,21.3505,21.3795,1731800.0],["2018-01-02",21.5904,21.9378,21.4953,21.793,2606600.0],["2018-01-03",21.8178,22.1363,21.7227,21.9419,4346600.0],["2018-01-04",22.0908,22.1859,21.2885,21.7848,3200000.0],["2018-01-05",21.9584,22.2272,21.7972,22.0411,1670600.0],["2018-01-08",22.1859,22.4009,21.8633,22.3017,1579200.0],["2018-01-09",22.405,22.405,21.9791,22.1197,1385000.0],["2018-01-10",22.1197,22.2066,21.7434,22.0081,1918800.0],["2018-01-11",22.1445,22.6573,21.9832,22.5167,2455800.0],["2018-01-12",22.6408,22.9799,22.6284,22.9468,2605400.0],["2018-01-16",22.8765,23.1081,22.1239,22.2686,2708600.0],["2018-01-17",22.1983,22.6242,22.0784,22.4919,2639200.0],["2018-01-18",22.4629,22.6821,22.3844,22.5787,2532600.0],["2018-01-19",22.6573,22.9096,22.5333,22.8641,2754400.0],["2018-01-22",22.6904,22.9426,22.5167,22.9344,1642000.0],["2018-01-23",22.9344,23.0626,22.6532,22.7938,2107600.0],["2018-01-24",22.8479,22.8479,22.1149,22.3523,2332200.0],["2018-01-25",22.5689,22.5689,21.9233,22.1357,3496200.0],["2018-01-26",22.1149,22.2732,21.6318,22.244,3218600.0],["2018-01-29",22.2232,22.2982,21.8942,22.0483,2497800.0],["2018-01-30",21.8275,21.8525,21.3944,21.6943,2241600.0],["2018-01-31",21.7109,21.8567,21.0654,21.3361,2527200.0],["2018-02-01",21.1612,21.6068,20.9238,21.2112,3812200.0],["2018-02-02",20.9821,21.461,20.6447,20.6697,3440400.0],["2018-02-05",20.4032,21.3153,20.3657,20.4615,5041800.0],["2018-02-06",20.1991,21.7401,19.9909,21.3653,5093200.0],["2018-02-07",21.3236,22.0108,21.1404,21.5735,3089200.0],["2018-02-08",21.5735,21.84,20.8113,21.1445,3132600.0],["2018-02-09",21.4236,21.7817,20.6739,21.5777,4351800.0],["2018-02-12",21.7526,21.9067,21.1195,21.8234,3912800.0],["2018-02-13",21.7734,22.015,21.3236,21.965,2462200.0],["2018-02-14",21.8359,22.9146,21.7692,22.7521,5255200.0],["2018-02-15",22.8604,22.8604,22.194,22.4356,3237400.0],["2018-02-16",22.4523,22.8271,22.294,22.5356,2931600.0],["2018-02-20",22.3648,22.5356,21.7984,21.8609,3333800.0],["2018-02-21",21.9733,22.3481,21.9067,21.9108,2301000.0],["2018-02-22",21.9067,22.244,21.4819,22.1774,2836200.0],["2018-02-23",22.3315,22.6522,22.2315,22.5605,2498000.0],["2018-02-26",22.5605,22.6147,22.0483,22.1274,3017800.0],["2018-02-27",22.2024,22.3606,21.3111,21.3569,4221800.0],["2018-02-28",21.511,21.8983,21.3444,21.5568,2380200.0],["2018-03-01",21.6235,21.94,21.1862,21.6401,2320400.0],["2018-03-02",21.4236,22.1024,21.2611,22.0191,2286600.0],["2018-03-05",21.9816,22.0899,21.6276,21.89,2895800.0],["2018-03-06",21.89,22.2607,21.7401,22.2565,3360200.0],["2018-03-07",21.965,22.1149,21.7401,21.8567,2059800.0],["2018-03-08",21.9608,22.0733,21.6984,21.7776,3789000.0],["2018-03-09",21.8525,22.2898,21.8525,22.015,3550600.0],["2018-03-12",22.0733,22.3273,21.4194,21.6776,5875800.0],["2018-03-13",21.611,22.219,21.4902,21.965,6327600.0],["2018-03-14",21.9691,22.4814,21.7984,22.3648,8985400.0],["2018-03-15",22.9812,23.4768,22.3398,22.9187,12597200.0],["2018-03-16",23.0395,23.481,22.5022,23.0395,6484000.0],["2018-03-19",22.8562,23.1228,22.2274,22.4481,5293000.0],["2018-03-20",22.4647,22.5356,21.8067,22.1899,4047200.0],["2018-03-21",22.1857,22.4731,22.0358,22.0733,2120200.0],["2018-03-22",21.6568,21.8234,21.1029,21.1362,5189000.0],["2018-03-23",21.1653,21.3111,20.8655,20.8696,3949800.0],["2018-03-26",21.1695,21.5235,21.0321,21.4902,2352800.0],["2018-03-27",21.6151,21.7151,21.2278,21.4069,2728600.0],["2018-03-28",21.4819,22.015,21.3319,21.5901,2420200.0],["2018-03-29",21.6693,22.0649,21.5568,21.9733,4066400.0],["2018-04-02",21.865,21.9192,20.6406,20.7239,5632600.0],["2018-04-03",20.8155,21.157,20.7364,20.8322,2474600.0],["2018-04-04",20.6614,21.3611,20.5739,21.3319,2516000.0],["2018-04-05",21.3736,21.7276,21.1945,21.6485,2073400.0],["2018-04-06",21.4902,21.5193,20.7322,20.9488,2576400.0],["2018-04-09",20.9904,21.1945,20.5823,20.5948,3330600.0],["2018-04-10",20.8113,21.0696,20.7405,21.0237,2361000.0],["2018-04-11",20.9613,21.2403,20.8447,20.8905,1686800.0],["2018-04-12",20.5781,20.7031,20.2491,20.3532,3877600.0],["2018-04-13",20.4615,20.5156,19.9742,20.0117,3142600.0],["2018-04-16",20.0325,20.3199,19.7452,20.1658,5317600.0],["2018-04-17",20.2907,20.4074,20.145,20.3074,4001600.0],["2018-04-18",20.3824,20.8946,20.3116,20.6531,4105600.0],["2018-04-19",20.5323,20.6323,20.1908,20.5198,3944400.0],["2018-04-20",20.5448,20.8488,20.3116,20.3949,3490800.0],["2018-04-23",20.3865,20.6489,20.3199,20.4657,2586600.0],["2018-04-24",20.6739,20.7988,20.2324,20.3449,2525400.0],["2018-04-25",20.3282,20.5406,20.1408,20.4657,2170000.0],["2018-04-26",20.5077,20.5959,20.2808,20.5203,2475000.0],["2018-04-27",20.5035,20.7934,20.4068,20.6631,2481400.0],["2018-04-30",20.701,20.7682,20.0497,20.0833,2108000.0],["2018-05-01",19.9993,20.2304,19.8144,20.18,3076600.0],["2018-05-02",20.2094,20.3816,19.9825,20.2556,2259200.0],["2018-05-03",20.222,20.4026,19.9699,20.3858,2401600.0],["2018-05-04",20.2892,20.9572,20.2892,20.7934,3354400.0],["2018-05-07",20.8312,20.8312,20.2808,20.6085,2057800.0],["2018-05-08",20.5917,20.7093,20.4615,20.5665,2883400.0],["2018-05-09",20.6631,20.8606,20.411,20.5371,1308800.0],["2018-05-10",20.4573,20.5371,20.0959,20.1716,2457400.0],["2018-05-11",20.2304,20.369,19.9195,20.222,1898800.0],["2018-05-14",20.2178,20.4405,20.0077,20.4321,3278400.0],["2018-05-15",20.3102,20.6841,20.159,20.2304,3350600.0],["2018-05-16",20.3522,20.6967,20.2766,20.327,2783000.0],["2018-05-17",20.3144,20.6253,20.2514,20.4993,2569000.0],["2018-05-18",20.5245,20.5665,20.3816,20.4489,3276600.0],["2018-05-21",20.5287,20.7976,20.0749,20.1926,4067200.0],["2018-05-22",20.3102,20.3564,19.7136,19.8732,4302600.0],["2018-05-23",19.8648,20.8354,19.8522,20.6631,9343400.0],["2018-05-24",22.7345,23.5748,21.516,21.8312,26610200.0],["2018-05-25",21.8354,22.3732,21.4908,22.3101,7096200.0],["2018-05-29",22.2513,23.079,22.2303,22.9866,6418600.0],["2018-05-30",23.0286,23.5118,22.9866,23.3227,5638600.0],["2018-05-31",23.4109,23.7134,23.2345,23.2639,5733400.0],["2018-06-01",23.4109,23.4698,22.5412,22.9488,7233600.0],["2018-06-04",23.0748,24.6714,23.0202,24.6252,8627000.0],["2018-06-05",24.5832,25.4739,24.5832,25.4613,5969200.0],["2018-06-06",25.5915,26.0369,25.5033,25.8982,4693600.0],["2018-06-07",25.9865,26.2512,25.4865,25.8268,3317200.0],["2018-06-08",25.7638,26.1083,25.663,26.0537,3706200.0],["2018-06-11",26.1629,26.247,25.6293,25.6546,4811800.0],["2018-06-12",25.7974,26.2512,25.3815,26.0663,3815000.0],["2018-06-13",26.0411,26.1419,25.4403,25.5411,3294200.0],["2018-06-14",25.5663,25.6672,25.3058,25.5663,2915800.0],["2018-06-15",25.5873,26.1965,25.3604,26.1797,4879800.0],["2018-06-18",26.1083,26.7007,25.9949,26.6125,4657600.0],["2018-06-19",26.3352,26.7218,26.2638,26.5915,3389000.0],["2018-06-20",26.3016,27.2091,25.8898,27.1209,5495600.0],["2018-06-21",27.1335,27.7259,26.7302,26.978,3682200.0],["2018-06-22",27.1335,27.4024,26.3856,26.6503,4570400.0],["2018-06-25",26.289,26.4066,25.684,25.9613,3785200.0],["2018-06-26",26.1671,26.4444,25.747,26.0831,3581400.0],["2018-06-27",26.2134,26.3814,25.6756,25.7554,3517200.0],["2018-06-28",25.5411,25.9235,25.0579,25.7596,3152200.0],["2018-06-29",25.9487,26.1041,25.7008,25.789,2119800.0],["2018-07-02",25.6714,25.8142,25.2554,25.6251,2151000.0],["2018-07-03",25.7722,26.1629,25.6419,25.831,1603800.0],["2018-07-05",26.0453,26.0453,25.5075,25.8016,2278600.0],["2018-07-06",25.705,25.9781,25.5495,25.6251,1760000.0],["2018-07-09",25.7008,25.9193,25.5159,25.8184,1783400.0],["2018-07-10",25.8814,26.3814,25.663,25.873,2561600.0],["2018-07-11",25.4697,25.5075,24.3059,25.4193,7040200.0],["2018-07-12",25.3731,25.4865,25.1378,25.4109,1632000.0],["2018-07-13",25.6167,26.1335,25.4403,25.7218,2244600.0],["2018-07-16",25.7806,25.8352,25.5285,25.7554,1811400.0],["2018-07-17",25.7386,26.1083,25.5915,26.0201,1986800.0],["2018-07-18",26.0537,26.205,25.6125,25.9445,2650000.0],["2018-07-19",25.9614,26.7272,25.9191,26.5453,2847800.0],["2018-07-20",26.4903,26.5283,26.0164,26.0545,1381200.0],["2018-07-23",25.9529,26.0545,25.5214,25.5848,2623600.0],["2018-07-24",25.7879,25.7879,24.9798,25.1406,3788400.0],["2018-07-25",25.1152,25.4917,24.9121,25.4748,1883600.0],["2018-07-26",25.3394,25.7118,25.2844,25.3902,2730000.0],["2018-07-27",25.4029,25.4664,24.5567,24.6075,2469000.0],["2018-07-30",24.6709,25.0771,24.5694,24.8783,2513800.0],["2018-07-31",24.9036,25.056,24.5059,24.7471,2174600.0],["2018-08-01",24.6329,24.764,23.9432,23.9686,3997600.0],["2018-08-02",23.8967,24.7048,23.8036,24.4086,2427400.0],["2018-08-03",24.4467,24.6582,24.1844,24.489,1913800.0],["2018-08-06",24.4975,24.5736,24.3494,24.5101,1255400.0],["2018-08-07",24.5102,24.8402,24.4382,24.8063,1823400.0],["2018-08-08",24.8106,25.221,24.7556,25.0517,2918600.0],["2018-08-09",25.0898,25.4071,25.0221,25.1744,2494800.0],["2018-08-10",24.9629,25.0898,24.4636,24.6371,4042000.0],["2018-08-13",24.7556,24.9417,24.4678,24.5271,3458800.0],["2018-08-14",24.6202,25.3437,24.5652,25.2252,3710600.0],["2018-08-15",25.0813,25.1067,24.3198,24.8825,4261000.0],["2018-08-16",25.039,25.166,24.3536,24.5144,3282200.0],["2018-08-17",24.5609,25.1448,24.5609,25.0983,2744200.0],["2018-08-20",25.1363,25.5637,25.0856,25.386,3689600.0],["2018-08-21",25.4283,25.6102,24.5905,25.496,4840000.0],["2018-08-22",25.5764,26.6214,25.5679,26.4903,12573200.0],["2018-08-23",28.6819,30.9793,28.6608,30.8609,32088800.0],["2018-08-24",30.8736,31.3051,29.9597,30.1924,11298000.0],["2018-08-27",30.3828,30.4378,28.94,29.1219,6551800.0],["2018-08-28",29.0119,29.2489,28.4788,29.0331,4662200.0],["2018-08-29",29.0458,29.05,28.5888,28.8385,3553600.0],["2018-08-30",28.7285,29.0458,28.6396,28.8935,2798000.0],["2018-08-31",28.9442,29.7566,28.9231,29.7143,3677200.0],["2018-09-04",29.5324,30.6366,29.5324,30.5943,4640600.0],["2018-09-05",30.4632,30.5689,29.8624,30.2008,3793600.0],["2018-09-06",30.2432,30.4589,29.9004,30.0105,2500800.0],["2018-09-07",29.765,30.6705,29.3758,29.5873,3520000.0],["2018-09-10",29.7481,29.9851,29.2235,29.3843,2926400.0],["2018-09-11",29.4393,29.6593,29.0035,29.0289,2647600.0],["2018-09-12",29.1008,29.5323,29.1008,29.4266,2520600.0],["2018-09-13",29.4858,29.5577,28.4958,28.6861,3275000.0],["2018-09-14",28.6438,28.9823,28.3561,28.7242,2534600.0],["2018-09-17",28.7708,28.995,28.1361,28.2588,4266600.0],["2018-09-18",28.1107,28.61,27.8823,28.4958,2000600.0],["2018-09-19",28.5169,28.5888,27.8526,28.2546,3181000.0],["2018-09-20",28.2546,28.2546,27.8907,28.1319,2543600.0],["2018-09-21",28.2927,28.4958,27.8442,27.933,4409000.0],["2018-09-24",27.933,28.0515,27.2307,27.7173,2401200.0],["2018-09-25",27.7976,27.8484,27.4888,27.713,3091200.0],["2018-09-26",27.8653,28.2292,27.7426,27.9034,1969000.0],["2018-09-27",27.7172,28.0473,27.3915,27.7046,2667400.0],["2018-09-28",27.7003,28.2123,27.658,27.8061,2608200.0],["2018-10-01",27.8188,27.9203,27.4295,27.5057,2755000.0],["2018-10-02",27.4042,27.9119,26.6383,26.6891,3878600.0],["2018-10-03",26.8668,27.0107,26.4776,26.7103,2008200.0],["2018-10-04",26.706,26.7822,26.101,26.2829,2997400.0],["2018-10-05",26.3803,26.6933,25.9275,26.4987,2461200.0],["2018-10-08",26.3549,26.8922,26.3422,26.7526,2502000.0],["2018-10-09",26.723,27.0403,25.826,26.046,2241200.0],["2018-10-10",25.9825,26.1856,25.4367,25.6229,4061800.0],["2018-10-11",25.5721,26.1306,25.4029,25.6483,3042000.0],["2018-10-12",26.0587,26.0925,25.441,25.7625,2179400.0],["2018-10-15",25.7498,26.046,25.5764,25.9233,1498000.0],["2018-10-16",26.0799,26.558,25.8175,26.4903,2122600.0],["2018-10-17",26.4733,26.4776,25.6356,25.9783,2884600.0],["2018-10-18",25.716,26.0968,25.3014,25.4537,2183600.0],["2018-10-19",25.6568,25.6991,24.8444,24.8867,4534800.0],["2018-10-22",24.6794,25.2083,24.6794,24.7598,2597200.0],["2018-10-23",24.5102,24.8486,24.1124,24.7259,2137000.0],["2018-10-24",24.6582,25.0052,23.7063,23.7613,3859400.0],["2018-10-25",23.5865,24.4435,23.5566,24.2473,3637600.0],["2018-10-26",24.0427,24.3838,23.6291,24.2601,2070600.0],["2018-10-29",24.55,24.759,23.8039,24.1493,2837200.0],["2018-10-30",24.2558,25.5904,24.2388,25.5136,5259200.0],["2018-10-31",25.7012,26.1745,25.1981,25.3175,2910200.0],["2018-11-01",25.2578,26.2171,24.6353,26.1105,4144400.0],["2018-11-02",26.3706,27.2575,26.3493,26.9206,4995000.0],["2018-11-05",26.9292,27.2276,25.9826,26.7117,3433400.0],["2018-11-06",26.6861,27.1935,26.5838,27.1594,2392600.0],["2018-11-07",27.4024,27.4792,26.2427,26.7501,3388600.0],["2018-11-08",26.716,27.5133,26.6563,27.3086,2417200.0],["2018-11-09",27.1594,27.5559,26.8311,27.2873,2972800.0],["2018-11-12",27.2148,27.6497,26.9292,27.3982,5001600.0],["2018-11-13",27.4536,27.978,27.1637,27.7051,5469000.0],["2018-11-14",27.8501,28.1699,26.0466,26.3408,7261400.0],["2018-11-15",26.0508,26.1574,25.1214,25.8206,8608000.0],["2018-11-16",22.8958,23.45,22.107,22.9213,23045000.0],["2018-11-19",22.819,23.1942,22.3926,22.4822,5705200.0],["2018-11-20",21.8426,22.3116,21.6593,21.8597,4497600.0],["2018-11-21",21.8682,22.738,21.8682,22.4353,2403200.0],["2018-11-23",22.3202,23.0407,22.2775,22.8019,1546000.0],["2018-11-26",22.964,23.6206,22.9256,23.5651,3380400.0],["2018-11-27",23.3008,23.821,23.0876,23.5779,4226000.0],["2018-11-28",23.6376,24.307,23.3989,24.29,4436800.0],["2018-11-29",24.0938,24.2431,23.2113,23.838,3275800.0],["2018-11-30",23.6675,24.2431,23.3946,24.145,3476200.0],["2018-12-03",24.6609,25.7439,24.1535,25.0489,5500400.0],["2018-12-04",25.1001,25.1086,23.3178,23.4927,4027000.0],["2018-12-06",23.0535,23.676,22.5973,23.6632,2772400.0],["2018-12-07",23.5481,23.8636,22.8062,23.0194,3450400.0],["2018-12-10",23.0364,23.3946,22.2903,22.6996,3707200.0],["2018-12-11",22.8361,23.1004,22.2988,22.3585,3592800.0],["2018-12-12",22.5461,22.9469,22.188,22.6655,3054200.0],["2018-12-13",22.5376,22.8062,22.1368,22.3372,2974600.0],["2018-12-14",22.1709,22.6271,22.1155,22.2477,2005400.0],["2018-12-17",22.043,22.0899,21.007,21.186,3826000.0],["2018-12-18",21.3566,21.6167,21.1477,21.3395,3425000.0],["2018-12-19",21.4674,21.8426,20.9046,21.0155,2675000.0],["2018-12-20",20.9217,21.0965,20.2736,20.3973,3622600.0],["2018-12-21",20.41,20.9345,19.9453,20.0391,5245000.0],["2018-12-24",19.9496,20.0093,19.1906,19.4166,3960000.0],["2018-12-26",19.5531,21.2713,19.5531,21.2372,2758000.0],["2018-12-27",20.9728,21.3779,20.3077,21.2415,2578800.0],["2018-12-28",21.2756,21.7062,21.1519,21.267,1967200.0],["2018-12-31",21.3566,21.5271,21.1306,21.5101,1738800.0],["2019-01-02",21.2201,21.638,21.0197,21.3907,2865200.0],["2019-01-03",21.1775,21.8938,20.9686,21.25,2156000.0],["2019-01-04",21.5484,21.9919,21.3353,21.557,2063400.0],["2019-01-07",21.574,22.4992,21.574,22.1283,1836000.0],["2019-01-08",22.4779,22.8275,22.2264,22.7252,1997800.0],["2019-01-09",22.6911,23.2198,22.5376,22.8275,2744000.0],["2019-01-10",22.5802,22.5802,21.6593,22.2775,3938800.0],["2019-01-11",22.1155,22.5376,22.0046,22.5163,2394000.0],["2019-01-14",22.3585,22.9384,22.1837,22.7423,1679800.0],["2019-01-15",22.7209,23.2411,22.5504,23.0706,2580800.0],["2019-01-16",23.0279,23.0578,22.2562,22.3756,3345400.0],["2019-01-17",22.2392,23.0748,22.2349,22.5888,3078600.0],["2019-01-18",22.6826,23.2752,22.5674,22.9768,2612800.0],["2019-01-22",22.8361,22.9085,22.1581,22.3926,2922400.0],["2019-01-23",21.7446,22.2264,21.557,21.962,3698600.0],["2019-01-24",22.0265,22.3619,21.7814,22.3017,2670600.0],["2019-01-25",22.6155,22.7961,22.3576,22.7531,2429400.0],["2019-01-28",22.5253,22.6585,22.1426,22.6585,1887000.0],["2019-01-29",22.594,22.6284,22.2071,22.594,1811000.0],["2019-01-30",22.8133,22.8606,22.3232,22.7789,2370400.0],["2019-01-31",22.8434,23.4797,22.7918,23.4024,2862800.0],["2019-02-01",23.411,23.5528,22.9036,23.2175,2101200.0],["2019-02-04",23.2476,23.6603,23.0756,23.656,1821600.0],["2019-02-05",23.656,23.9312,23.5184,23.8366,2007000.0],["2019-02-06",23.8151,23.9527,23.3594,23.6646,1768800.0],["2019-02-07",23.484,23.8667,23.3121,23.3723,2493400.0],["2019-02-08",23.2648,23.411,22.6542,22.7359,3497400.0],["2019-02-11",22.7574,23.5399,22.7101,23.1917,3264400.0],["2019-02-12",23.3293,23.9484,23.2906,23.9226,1555000.0],["2019-02-13",23.9527,24.129,23.5055,23.9398,1560400.0],["2019-02-14",23.699,24.0473,23.4024,23.8624,1461800.0],["2019-02-15",23.9398,24.2322,23.8366,23.957,1500800.0],["2019-02-19",24.0215,24.387,23.7893,23.9398,2418000.0],["2019-02-20",23.8839,24.3526,23.7721,24.2623,2262000.0],["2019-02-21",24.3612,24.4514,23.7076,23.828,1605800.0],["2019-02-22",23.9527,24.1849,23.7635,23.8753,1796800.0],["2019-02-25",23.9871,24.7352,23.9828,24.589,2951800.0],["2019-02-26",24.5804,24.6578,24.3354,24.46,1759400.0],["2019-02-27",24.4815,25.5005,24.4643,25.3328,3549600.0],["2019-02-28",25.1523,25.2769,24.8728,25.0061,2031000.0],["2019-03-01",25.3285,25.6166,24.7567,25.3027,2456800.0],["2019-03-04",25.3672,25.4618,24.6406,24.9588,1857800.0],["2019-03-05",25.062,25.2899,24.9717,25.0792,1841400.0],["2019-03-06",25.1437,25.4102,25.0921,25.1136,1343000.0],["2019-03-07",25.0233,25.2211,24.8384,24.8599,1758600.0],["2019-03-08",24.5159,24.7137,24.2107,24.5202,2973800.0],["2019-03-11",24.589,24.7911,24.2279,24.7696,2423600.0],["2019-03-12",24.7868,24.8943,24.5073,24.7352,2490000.0],["2019-03-13",24.7438,24.9932,24.3956,24.503,3198600.0],["2019-03-14",24.3483,24.5245,23.8538,24.1677,3356600.0],["2019-03-15",24.1376,24.3182,23.957,24.1591,4655400.0],["2019-03-18",24.043,24.3654,24.0043,24.2666,3131000.0],["2019-03-19",24.2322,24.761,24.2193,24.3955,5532600.0],["2019-03-20",24.4041,24.8599,24.1978,24.4428,7575000.0],["2019-03-21",25.0663,25.5177,24.6148,25.4618,13723600.0],["2019-03-22",25.4446,25.7843,24.4127,24.5073,5526400.0],["2019-03-25",24.5374,25.1394,24.5159,24.9115,3991600.0],["2019-03-26",25.0276,25.5736,24.4944,24.6492,3331800.0],["2019-03-27",24.6492,25.148,24.546,24.5847,3612200.0],["2019-03-28",24.7567,25.1093,24.6105,24.6234,3131600.0],["2019-03-29",24.6234,24.7223,24.1333,24.1935,3497200.0],["2019-04-01",24.2064,24.5417,23.9613,24.5159,2930400.0],["2019-04-02",24.6406,24.8427,24.3955,24.7825,2571400.0],["2019-04-03",25.019,25.2942,24.9115,25.1222,2442600.0],["2019-04-04",25.0964,25.5306,25.0878,25.522,2298600.0],["2019-04-05",25.6295,26.0767,25.6037,25.9004,3626000.0],["2019-04-08",25.8402,25.909,25.6768,25.8617,2170400.0],["2019-04-09",25.7757,25.9391,25.3629,25.393,2371600.0],["2019-04-10",25.4575,25.7241,25.393,25.7155,1858200.0],["2019-04-11",25.6983,25.8789,25.2383,25.2383,3360000.0],["2019-04-12",25.4317,25.5048,24.7696,24.8169,2673000.0],["2019-04-15",24.7524,24.9502,24.1849,24.3053,3736800.0],["2019-04-16",24.4084,24.5761,24.1548,24.5417,2587800.0],["2019-04-17",24.6836,25.1523,24.6535,24.7739,2605200.0],["2019-04-18",24.7395,24.9072,24.4557,24.6406,1866200.0],["2019-04-22",24.5073,24.6363,24.0688,24.2193,2259200.0],["2019-04-23",24.2967,24.6664,24.1333,24.3869,2532400.0],["2019-04-24",24.3869,24.9889,24.3783,24.9373,3801200.0],["2019-04-25",24.8853,24.8853,24.1743,24.4084,2824200.0],["2019-04-26",24.1612,24.5384,24.1006,24.3563,2118800.0],["2019-04-29",24.3477,24.6815,24.2653,24.6035,1588800.0],["2019-04-30",24.6251,24.8593,24.4734,24.7855,2353400.0],["2019-05-01",24.7639,24.8419,23.8838,23.9965,3380600.0],["2019-05-02",23.9445,24.6208,23.9141,24.6165,3058400.0],["2019-05-03",24.6425,24.7032,24.2653,24.5558,2973400.0],["2019-05-06",23.8448,24.3867,23.55,24.2826,3710600.0],["2019-05-07",24.0485,24.2219,23.2898,23.4502,2741200.0],["2019-05-08",23.4242,23.9488,23.2812,23.7364,2557800.0],["2019-05-09",23.3549,23.9705,23.3289,23.8621,2665800.0],["2019-05-10",23.7407,23.8361,23.2161,23.7841,1989600.0],["2019-05-13",23.1945,23.3939,22.4097,22.6569,2542000.0],["2019-05-14",22.8303,23.1945,22.5225,23.0644,2407400.0],["2019-05-15",22.8823,23.1034,22.6352,23.0644,3624600.0],["2019-05-16",23.1858,23.5976,23.1251,23.2942,2230400.0],["2019-05-17",23.1164,23.4763,22.9864,23.0947,2555600.0],["2019-05-20",22.9864,23.2942,22.8216,23.2378,3153400.0],["2019-05-21",23.4416,24.0615,23.2985,23.6627,5229200.0],["2019-05-22",23.3765,23.8881,23.2682,23.5109,4860400.0],["2019-05-23",23.3505,23.3505,22.3577,22.4097,4833200.0],["2019-05-24",22.6308,22.891,22.4401,22.5788,3290600.0],["2019-05-28",22.6439,23.1034,22.6092,22.7653,4758800.0],["2019-05-29",22.5528,22.6265,21.7378,22.167,5218000.0],["2019-05-30",22.3447,22.7783,22.1843,22.3664,9091200.0],["2019-05-31",25.1237,25.8564,24.326,25.3622,21688400.0],["2019-06-03",25.1887,25.3708,24.6772,25.2754,7021000.0],["2019-06-04",25.6006,26.2422,25.4445,25.7697,5538600.0],["2019-06-05",25.9604,25.9648,25.1194,25.5442,4045000.0],["2019-06-06",25.4749,25.4749,24.7899,24.946,3959400.0],["2019-06-07",25.037,25.2408,24.5905,24.6165,3211600.0],["2019-06-10",24.8983,25.1757,24.3737,24.3997,3210600.0],["2019-06-11",24.5948,25.3275,24.4951,25.3101,2849600.0],["2019-06-12",25.2885,25.5963,25.1931,25.3405,2227000.0],["2019-06-13",27.1787,27.1787,26.0211,26.5674,5185000.0],["2019-06-14",26.4677,26.7538,26.2856,26.5631,2525200.0],["2019-06-17",26.5197,26.6671,26.2683,26.4417,2606200.0],["2019-06-18",26.5457,27.131,26.498,26.7755,2779400.0],["2019-06-19",26.7235,26.9403,26.5241,26.8882,3053600.0],["2019-06-20",27.0139,27.027,26.329,26.6628,2626600.0],["2019-06-21",26.6281,26.8449,26.3896,26.5847,3426600.0],["2019-06-24",26.5501,27.066,26.446,26.7235,2944000.0],["2019-06-25",26.7235,27.2394,26.5761,27.183,2772200.0],["2019-06-26",27.2481,27.4995,27.0269,27.3044,2351400.0],["2019-06-27",27.5125,27.9894,27.3868,27.8594,2407400.0],["2019-06-28",27.9851,28.4143,27.9027,28.1802,3488200.0],["2019-07-01",28.7394,28.7438,27.9114,27.9938,2578000.0],["2019-07-02",27.9157,28.1412,27.7813,27.8984,2457400.0],["2019-07-03",27.9504,28.0718,27.816,27.9331,1113000.0],["2019-07-05",27.8333,28.2409,27.8247,28.1108,1833800.0],["2019-07-08",28.0111,28.1238,27.3781,27.6513,3422600.0],["2019-07-09",27.5082,27.738,26.7105,26.8665,4229000.0],["2019-07-10",27.183,27.4648,26.9099,27.3781,3782600.0],["2019-07-11",27.4952,27.7466,27.1744,27.6382,2307400.0],["2019-07-12",27.6382,28.6397,27.6382,28.3709,2999800.0],["2019-07-15",28.6224,29.9881,28.4273,29.9577,5390800.0],["2019-07-16",29.7886,30.5993,29.6759,30.4606,3470200.0],["2019-07-17",30.3826,30.4433,29.897,30.1571,2228800.0],["2019-07-18",30.1528,30.3739,29.8753,30.1745,2300200.0],["2019-07-19",30.2352,30.3262,29.9403,30.0271,2479000.0],["2019-07-22",30.0834,30.2959,29.7496,29.9143,2894400.0],["2019-07-23",30.0444,30.0444,29.5372,29.9534,1783600.0],["2019-07-24",29.8797,30.4389,29.7409,30.4389,2247200.0],["2019-07-25",30.3211,30.4826,29.4786,29.5528,3400000.0],["2019-07-26",29.7623,29.8889,29.531,29.6925,1733800.0],["2019-07-29",29.6008,29.8365,28.9853,29.4349,2063600.0],["2019-07-30",29.3345,29.7099,29.1686,29.3913,1449600.0],["2019-07-31",29.3389,29.4698,28.767,29.1075,2120400.0],["2019-08-01",29.0595,29.4655,27.7456,28.0031,2718600.0],["2019-08-02",27.7979,28.1908,27.584,27.9551,1644600.0],["2019-08-05",27.44,27.942,26.7939,27.8634,3286800.0],["2019-08-06",28.0337,28.4178,27.6583,28.3523,2305200.0],["2019-08-07",27.9638,28.4396,27.715,28.3043,1689400.0],["2019-08-08",28.5619,28.802,28.444,28.6841,2182600.0],["2019-08-09",28.6754,29.042,27.7194,28.0031,1547600.0],["2019-08-12",27.8765,28.492,27.846,28.4746,1447200.0],["2019-08-13",28.5357,29.2341,28.0904,28.8543,3581000.0],["2019-08-14",28.2999,28.2999,26.9947,27.1475,3459400.0],["2019-08-15",27.2872,27.5491,26.9249,27.4531,2870800.0],["2019-08-16",27.536,27.9464,27.4575,27.6321,2108800.0],["2019-08-19",28.169,28.5182,28.0861,28.4178,2958000.0],["2019-08-20",28.1297,28.4658,27.9551,28.2432,1916000.0],["2019-08-21",28.7147,28.9984,28.2912,28.575,2458600.0],["2019-08-22",28.6972,29.8758,28.6972,29.8234,2970400.0],["2019-08-23",29.5048,29.8103,29.1774,29.3825,6084600.0],["2019-08-26",29.675,29.7405,28.9722,29.4306,3084000.0],["2019-08-27",29.6706,29.9719,29.5528,29.8584,2826400.0],["2019-08-28",29.8234,30.3342,29.5309,30.0242,3798800.0],["2019-08-29",29.0246,29.4567,27.2043,28.0075,9569600.0],["2019-08-30",28.1472,28.8674,27.8285,28.7234,3913200.0],["2019-09-03",28.4309,28.9154,26.9904,27.3745,3897800.0],["2019-09-04",27.5797,27.7281,27.2305,27.4836,2083600.0],["2019-09-05",27.8198,28.5444,27.6364,28.3,2399200.0],["2019-09-06",28.2869,28.8412,28.1384,28.4877,1895000.0],["2019-09-09",28.5269,29.221,28.5008,29.1774,1920800.0],["2019-09-10",29.173,30.3996,29.0901,30.2294,3047600.0],["2019-09-11",30.1639,30.3647,29.6706,29.8933,1981800.0],["2019-09-12",29.9413,30.0591,29.352,29.3607,2189600.0],["2019-09-13",29.3389,29.7274,29.1032,29.6794,1258800.0],["2019-09-16",29.4917,29.7623,29.2909,29.4087,1029600.0],["2019-09-17",29.2952,29.3738,28.9809,29.3302,1425400.0],["2019-09-18",29.2778,29.2778,28.1734,28.4964,1923600.0],["2019-09-19",28.5269,28.7059,28.2519,28.4047,1876800.0],["2019-09-20",28.5575,28.9416,28.3916,28.4222,3325600.0],["2019-09-23",28.5051,29.5179,28.3611,29.3782,1833800.0],["2019-09-24",29.4873,29.6663,28.9416,29.3258,1261000.0],["2019-09-25",29.3694,29.6663,28.9285,29.4349,1566000.0],["2019-09-26",29.4175,29.4393,28.9766,29.2341,1107600.0],["2019-09-27",29.4262,29.7841,29.3738,29.6532,1477200.0],["2019-09-30",29.6837,30.0286,29.6052,29.675,1661800.0],["2019-10-01",29.8714,30.2294,29.4393,29.6008,1142600.0],["2019-10-02",29.3258,29.3651,28.1734,28.4178,1375400.0],["2019-10-03",28.4178,28.719,27.8372,28.3523,1912200.0],["2019-10-04",28.4615,28.6754,28.0293,28.6142,1083600.0],["2019-10-07",28.5924,28.8369,28.1603,28.2912,2384000.0],["2019-10-08",27.9376,28.4091,27.8285,27.9245,2013600.0],["2019-10-09",28.1646,28.4833,27.9551,28.3873,1364000.0],["2019-10-10",28.5488,28.9198,28.4178,28.7059,2054200.0],["2019-10-11",29.0813,30.2599,29.0813,29.95,2560000.0],["2019-10-14",29.9718,29.998,29.3083,29.7012,2812200.0],["2019-10-15",29.7885,30.5481,29.6532,30.5219,1623200.0],["2019-10-16",30.5175,31.0501,30.4171,30.4913,1968000.0],["2019-10-17",30.8056,31.0719,30.5612,30.6834,2157400.0],["2019-10-18",30.4651,30.5655,29.9282,30.2338,2779600.0],["2019-10-21",30.5175,31.2509,30.5175,30.7707,1364000.0],["2019-10-22",30.7794,31.2683,30.6747,31.0937,1840400.0],["2019-10-23",31.0981,31.2552,30.4564,30.4564,1746600.0],["2019-10-24",30.3157,30.4828,29.7135,29.7839,2046000.0],["2019-10-25",29.6388,30.6674,29.4147,30.3465,2046600.0],["2019-10-28",30.474,30.5003,29.9333,29.9993,1073000.0],["2019-10-29",29.9157,30.474,29.7487,30.1619,1259800.0],["2019-10-30",30.0256,30.0388,29.5158,29.7707,962800.0],["2019-10-31",29.4674,29.5861,29.0103,29.3575,1866200.0],["2019-11-01",29.485,29.8322,29.23,29.3575,1473400.0],["2019-11-04",29.6081,29.8366,29.3751,29.6608,3705400.0],["2019-11-05",29.8586,30.3245,29.7399,29.9289,1869800.0],["2019-11-06",29.9509,30.2146,29.6256,30.1223,1446400.0],["2019-11-07",30.3333,30.9311,30.1531,30.43,2459200.0],["2019-11-08",30.2718,30.5311,29.652,30.4344,1722000.0],["2019-11-11",30.3289,31.3838,30.2806,31.3706,2411000.0],["2019-11-12",31.4278,31.4717,30.7377,30.975,2374400.0],["2019-11-13",30.8784,31.419,30.7685,31.2827,1928400.0],["2019-11-14",31.0893,32.1267,31.0278,31.8498,2292000.0],["2019-11-15",31.9948,32.3552,31.7662,32.0256,1936200.0],["2019-11-18",32.2366,32.5926,31.5772,32.0607,3112000.0],["2019-11-19",31.7443,31.8014,30.6849,30.786,2585600.0],["2019-11-20",30.7641,30.9047,29.8234,30.1531,3737000.0],["2019-11-21",30.0872,30.7289,30.052,30.219,3106000.0],["2019-11-22",29.1597,29.7004,28.7246,29.6344,4997000.0],["2019-11-25",29.819,30.5531,29.696,30.43,3928800.0],["2019-11-26",30.6981,31.3882,30.43,31.3575,2374200.0],["2019-11-27",31.5948,31.6256,30.8915,31.0805,2174400.0],["2019-11-29",30.9794,31.3882,30.5047,30.5047,1360800.0],["2019-12-02",30.619,30.7157,29.8102,29.8762,1841600.0],["2019-12-03",29.463,29.7487,29.1289,29.6564,2274400.0],["2019-12-04",29.8278,30.3773,29.7839,29.9069,1474000.0],["2019-12-05",29.9817,30.5443,29.9114,29.9553,2457000.0],["2019-12-06",30.2982,30.9619,30.2894,30.9355,1826400.0],["2019-12-09",30.8168,31.3267,30.6894,30.6981,1723000.0],["2019-12-10",30.8256,30.9926,30.474,30.5355,1499400.0],["2019-12-11",30.4828,31.0849,30.4828,30.7948,1262200.0],["2019-12-12",30.7069,31.1509,30.3905,30.8168,2016800.0],["2019-12-13",30.8476,30.9399,29.9026,30.43,1976800.0],["2019-12-16",30.43,31.1992,30.2762,30.8652,3119000.0],["2019-12-17",30.9355,31.4454,30.8168,31.3487,1513600.0],["2019-12-18",31.4058,32.03,31.2652,31.9157,2147400.0],["2019-12-19",31.8849,32.1442,31.7267,32.0344,1812000.0],["2019-12-20",32.2322,32.3728,31.8234,32.008,2519400.0],["2019-12-23",32.1223,32.4695,32.1091,32.3552,1399600.0],["2019-12-24",32.43,32.5267,31.9201,32.1662,634800.0],["2019-12-26",32.3421,32.5794,32.2014,32.5311,784600.0],["2019-12-27",32.5223,32.6058,32.0344,32.0959,1006600.0],["2019-12-30",32.1443,32.4475,31.8893,32.2805,1037800.0],["2019-12-31",32.1662,32.4388,32.008,32.2805,1018400.0],["2020-01-02",32.3816,32.4563,31.753,31.9289,1743200.0],["2020-01-03",31.4717,32.1794,31.4278,31.6959,1457600.0],["2020-01-06",31.6783,32.0432,31.6388,31.8146,1136200.0],["2020-01-07",31.7399,32.5442,31.5465,32.4212,1659200.0],["2020-01-08",32.4388,32.9706,32.2893,32.6366,1924000.0],["2020-01-09",32.7113,33.019,32.4871,33.0102,1804600.0],["2020-01-10",32.9794,33.0233,32.5662,32.6893,1452800.0],["2020-01-13",32.8212,33.2124,32.5926,33.1948,1620200.0],["2020-01-14",33.186,33.4541,32.9794,33.4102,1734400.0],["2020-01-15",33.2695,33.6036,33.1684,33.2168,2571800.0],["2020-01-16",33.4058,33.6387,33.1772,33.6343,1452600.0],["2020-01-17",33.7003,33.8453,33.5948,33.6651,1070200.0],["2020-01-21",33.6695,33.731,33.2607,33.4761,2180200.0],["2020-01-22",33.6959,33.7662,33.2431,33.2827,1623600.0],["2020-01-23",33.0571,33.6985,32.9155,33.3844,1631000.0],["2020-01-24",33.5216,33.5216,32.8934,33.1721,1105600.0],["2020-01-27",32.5086,32.9332,32.4024,32.4467,946200.0],["2020-01-28",33.2252,33.3535,32.5838,33.0527,1685600.0],["2020-01-29",33.2738,33.557,32.5749,32.5794,1033400.0],["2020-01-30",32.4157,32.5086,31.876,32.1812,1408400.0],["2020-01-31",32.0883,32.2122,30.9603,31.0001,1481400.0],["2020-02-03",31.1859,31.6548,31.0046,31.0488,1538200.0],["2020-02-04",31.5841,31.8406,31.3408,31.5221,2039000.0],["2020-02-05",32.0397,32.973,32.0176,32.8359,1811200.0],["2020-02-06",33.004,33.004,31.7212,31.8583,1630200.0],["2020-02-07",31.6327,31.7654,31.1461,31.4336,1092400.0],["2020-02-10",31.4071,31.7522,31.2788,31.6327,1281800.0],["2020-02-11",31.8672,32.2299,31.6504,32.1989,793000.0],["2020-02-12",32.4599,32.9686,32.1901,32.9465,1565800.0],["2020-02-13",32.774,32.9023,32.5838,32.7297,904400.0],["2020-02-14",32.774,32.8094,32.2476,32.743,751200.0],["2020-02-18",32.6678,33.0527,32.5749,32.7917,1831200.0],["2020-02-19",32.8624,32.9509,32.106,32.3272,943600.0],["2020-02-20",32.3582,33.1765,32.3582,32.7961,1136600.0],["2020-02-21",32.4776,32.92,32.168,32.5882,1346000.0],["2020-02-24",31.4204,31.5487,30.1376,30.4074,2259800.0],["2020-02-25",30.5136,30.6993,29.3856,29.4342,1797400.0],["2020-02-26",29.6731,29.8589,28.4124,28.7264,2041200.0],["2020-02-27",27.9302,28.5097,27.2976,28.0452,4125000.0],["2020-02-28",26.9659,27.9789,26.8686,27.5984,2552800.0],["2020-03-02",27.6029,28.6645,26.8774,28.576,2601200.0],["2020-03-03",28.4301,29.4077,27.3905,27.6294,1605600.0],["2020-03-04",28.1248,28.8857,27.7577,28.8193,1865200.0],["2020-03-05",27.8727,28.0673,26.7093,27.0367,2575000.0],["2020-03-06",26.1608,27.1605,26.0192,26.6076,2223400.0],["2020-03-09",23.0024,25.4575,22.9316,23.8871,2923400.0],["2020-03-10",24.7541,24.9886,23.197,24.1658,2278200.0],["2020-03-11",23.4801,23.5199,21.7063,22.5512,3425200.0],["2020-03-12",20.711,21.0206,18.8487,18.8531,4380800.0],["2020-03-13",20.2819,20.3748,18.1719,20.0917,3825000.0],["2020-03-16",17.703,18.2471,15.677,15.7389,4677000.0],["2020-03-17",15.9336,16.1282,14.1996,15.5045,5050600.0],["2020-03-18",13.8501,14.2394,11.5056,13.5626,5829800.0],["2020-03-19",14.1509,17.1987,13.3237,16.9245,7437000.0],["2020-03-20",16.9554,18.3975,15.2966,16.0884,6235200.0],["2020-03-23",15.9247,17.3491,15.2612,16.4821,5624400.0],["2020-03-24",17.6986,19.1495,17.0306,18.7956,3941000.0],["2020-03-25",19.2689,20.9233,18.3002,19.3486,3653600.0],["2020-03-26",19.5918,20.0209,18.9372,19.4326,3126800.0],["2020-03-27",18.8841,19.1318,18.1011,18.601,3432200.0],["2020-03-30",18.4815,19.291,17.7472,19.1849,2212800.0],["2020-03-31",18.8664,19.5786,18.4683,18.8089,2468200.0],["2020-04-01",17.7649,18.0701,16.429,16.6325,2868000.0],["2020-04-02",16.4821,17.588,16.1636,16.8315,2191800.0],["2020-04-03",16.7962,17.2828,16.5794,16.8935,2621400.0],["2020-04-06",18.1321,20.6004,17.9596,20.5031,5346600.0],["2020-04-07",21.3524,22.3344,19.9236,19.9634,4003200.0],["2020-04-08",20.1625,21.3657,20.1625,21.0826,3568200.0],["2020-04-09",21.8523,23.4359,21.5559,22.5954,6194400.0],["2020-04-13",22.4937,23.0112,21.379,22.7149,2866600.0],["2020-04-14",23.4226,23.9711,23.0466,23.6394,3036600.0],["2020-04-15",22.3344,22.5247,21.578,21.7859,3109600.0],["2020-04-16",21.9496,22.4096,21.1843,21.4984,2846600.0],["2020-04-17",22.7724,23.4226,22.2681,22.8431,2546200.0],["2020-04-20",22.6706,23.3342,22.3123,22.4583,2464600.0],["2020-04-21",22.1177,23.2811,21.8434,23.1484,4264400.0],["2020-04-22",23.6571,23.6748,22.6883,23.4226,2407800.0],["2020-04-23",23.4717,24.6681,23.2932,24.4851,3537000.0],["2020-04-24",24.7886,26.0519,24.5922,25.8823,4120200.0],["2020-04-27",26.2707,28.5071,26.1992,27.4536,7780600.0],["2020-04-28",28.1589,28.9178,27.4313,27.7348,4007000.0],["2020-04-29",28.9089,29.4178,28.1589,29.1857,3376800.0],["2020-04-30",28.6232,28.7393,27.5608,27.6054,5033600.0],["2020-05-01",26.851,27.5652,26.409,26.8956,3466800.0],["2020-05-04",26.3376,28.0518,25.7841,27.9491,3156800.0],["2020-05-05",29.0383,29.4669,28.3643,29.0205,3335800.0],["2020-05-06",29.2883,29.8106,28.7526,29.5338,2065200.0],["2020-05-07",30.132,30.5025,29.6454,29.8285,2270800.0],["2020-05-08",30.5025,30.8373,30.1276,30.4936,3053600.0],["2020-05-11",29.9936,31.123,29.8865,30.4847,3748200.0],["2020-05-12",30.7347,31.3105,30.2659,30.3061,2680000.0],["2020-05-13",30.1052,30.449,28.5339,28.9089,4191600.0],["2020-05-14",28.3911,30.1454,27.9447,29.0874,4017600.0],["2020-05-15",28.8152,30.6588,28.8152,29.6946,5059400.0],["2020-05-18",31.123,32.0426,30.873,31.373,3843600.0],["2020-05-19",31.3418,31.4177,30.4043,30.4222,2944600.0],["2020-05-20",31.1007,31.1989,29.5785,29.6231,2465800.0],["2020-05-21",29.4535,30.1052,29.1276,29.7035,3584400.0],["2020-05-22",29.8508,30.0026,29.5071,29.6812,2387000.0],["2020-05-26",31.4221,31.4221,30.4356,31.0918,3731600.0],["2020-05-27",31.6944,32.8238,30.8061,32.7435,3834400.0],["2020-05-28",32.6006,33.1899,32.0962,32.6006,4909200.0],["2020-05-29",34.4264,38.2163,34.3282,37.145,14521400.0],["2020-06-01",37.0512,37.2164,36.154,36.27,5398800.0],["2020-06-02",36.1584,38.3994,36.0334,38.3994,4043400.0],["2020-06-03",38.8368,38.9931,38.0333,38.0958,4402800.0],["2020-06-04",37.8592,39.1627,37.6539,37.9485,4365200.0],["2020-06-05",39.0779,39.1359,37.4976,38.1806,3355600.0],["2020-06-08",38.3904,38.6092,37.8503,38.0913,2575400.0],["2020-06-09",37.4664,38.8056,37.1762,38.319,2446600.0],["2020-06-10",38.502,38.8011,37.2387,37.6807,2709800.0],["2020-06-11",36.2923,36.9798,35.1585,35.4888,2587400.0],["2020-06-12",36.8727,37.0512,34.904,35.8013,2764400.0],["2020-06-15",34.7255,37.1405,34.7255,36.9173,2563000.0],["2020-06-16",37.9976,38.2476,36.5022,38.069,3484800.0],["2020-06-17",38.069,38.752,37.7967,38.6895,2062400.0],["2020-06-18",38.3056,39.3413,37.6182,38.4574,3650400.0],["2020-06-19",39.0779,39.4038,38.1538,38.2297,4140200.0],["2020-06-22",38.3904,38.8234,37.7744,37.9708,1628800.0],["2020-06-23",38.569,38.8056,37.6717,37.8369,3123200.0],["2020-06-24",37.511,37.8235,36.395,37.3325,2200600.0],["2020-06-25",37.0423,37.4173,36.5736,37.3637,1393200.0],["2020-06-26",37.1852,37.8235,37.1093,37.1494,2581600.0],["2020-06-29",37.4575,37.5467,36.337,36.6004,2071400.0],["2020-06-30",36.3905,36.7253,35.9441,36.6093,2502000.0],["2020-07-01",36.7745,37.9842,36.6182,37.8637,2949600.0],["2020-07-02",38.3949,38.6047,36.7387,37.1405,2149400.0],["2020-07-06",37.8681,37.8905,37.2967,37.4976,1635800.0],["2020-07-07",37.3101,37.7476,37.1405,37.3459,1617800.0],["2020-07-08",37.5378,38.3904,37.2834,38.3815,2298400.0],["2020-07-09",38.3904,38.5869,37.2119,37.7789,2217800.0],["2020-07-10",37.953,38.2297,37.4708,37.953,1309200.0],["2020-07-13",38.136,38.5645,36.9977,37.0111,1957800.0],["2020-07-14",36.7879,37.2343,36.2209,37.1941,2034200.0],["2020-07-15",38.0779,38.0824,37.2432,37.8771,1600400.0],["2020-07-16",37.5869,37.9976,37.3816,37.6673,1570000.0],["2020-07-17",37.9797,37.9976,37.078,37.4084,1567600.0],["2020-07-20",37.3771,37.3771,36.154,36.3995,1862200.0],["2020-07-21",36.6048,37.2923,36.3906,36.8414,1457400.0],["2020-07-22",36.8459,38.9886,36.837,38.7386,3007000.0],["2020-07-23",38.5366,39.6409,37.9621,38.2942,2863000.0],["2020-07-24",37.9037,38.3346,37.5581,38.1147,1477000.0],["2020-07-27",38.182,38.8778,37.8184,38.8688,1321400.0],["2020-07-28",38.8419,38.9092,37.4279,37.4818,1399200.0],["2020-07-29",37.7242,38.6803,37.5491,38.4244,1819400.0],["2020-07-30",38.1865,39.4344,38.0608,39.3446,3047600.0],["2020-07-31",39.5062,39.6454,38.3391,39.1067,1871400.0],["2020-08-03",39.2773,40.8663,39.0304,39.0349,3092000.0],["2020-08-04",38.8015,39.4838,38.1281,39.4523,1676000.0],["2020-08-05",39.5915,39.9955,39.1067,39.8025,1481200.0],["2020-08-06",40.0314,40.3995,39.5511,40.2828,1410000.0],["2020-08-07",40.1571,41.8988,39.9596,41.8224,3089800.0],["2020-08-10",42.0514,42.4644,41.3421,42.1232,1457200.0],["2020-08-11",42.5317,42.59,41.3287,41.7192,1878600.0],["2020-08-12",42.2399,42.4195,41.387,42.0603,1350400.0],["2020-08-13",41.7776,42.4644,41.7013,42.0648,1071400.0],["2020-08-14",42.186,43.0075,41.8763,42.4554,2205200.0],["2020-08-17",42.9491,43.7661,42.6439,43.7571,1699800.0],["2020-08-18",43.8783,44.0714,43.0165,43.3217,1535400.0],["2020-08-19",43.3576,43.5417,42.5766,43.003,2036000.0],["2020-08-20",42.6304,42.9447,42.3701,42.7651,1198600.0],["2020-08-21",44.0579,44.6594,43.0389,44.4843,2439400.0],["2020-08-24",45.0679,45.6649,44.0803,44.5561,2230200.0],["2020-08-25",44.7402,44.8883,42.388,42.8055,3648000.0],["2020-08-26",43.3172,44.619,42.7831,44.4215,6674600.0],["2020-08-27",41.4634,42.3521,40.5431,40.9067,7621400.0],["2020-08-28",41.396,41.993,40.0538,40.202,3331400.0],["2020-08-31",40.2244,40.3052,39.1381,39.394,3878000.0],["2020-09-01",39.5511,39.9551,39.2504,39.5287,2609200.0],["2020-09-02",39.6588,39.8833,38.6084,39.6498,2084000.0],["2020-09-03",39.394,39.5735,38.2942,38.4738,2484800.0],["2020-09-04",38.6084,38.7656,36.7052,37.9576,1791200.0],["2020-09-08",37.4324,39.2593,37.0329,38.7745,2691800.0],["2020-09-09",39.1785,40.4578,38.7745,40.3411,2651000.0],["2020-09-10",41.4319,43.1871,40.4713,40.7137,4049200.0],["2020-09-11",41.0998,41.6923,40.3546,41.0369,2264800.0],["2020-09-14",41.6698,42.0334,40.9067,41.9347,3241400.0],["2020-09-15",42.3117,42.3746,41.4588,41.7641,1550600.0],["2020-09-16",41.9975,42.3611,41.0414,41.0593,2041800.0],["2020-09-17",40.5386,41.1042,40.1167,40.2289,1656800.0],["2020-09-18",40.2873,40.4219,38.6713,39.1292,2860400.0],["2020-09-21",38.3391,38.6848,37.8184,38.6533,2090200.0],["2020-09-22",38.7835,39.5466,38.5905,39.4479,1443000.0],["2020-09-23",39.5601,40.1077,39.3895,39.6813,2780800.0],["2020-09-24",39.3671,39.8563,38.788,38.9406,2438200.0],["2020-09-25",38.7386,39.1157,38.2897,38.99,1863400.0],["2020-09-28",39.4344,39.8788,39.3446,39.6633,1362200.0],["2020-09-29",39.9237,40.5746,39.5062,40.0628,1427600.0],["2020-09-30",40.2918,41.0279,40.0628,40.597,2917800.0],["2020-10-01",41.2075,42.3252,40.8484,42.0873,2849600.0],["2020-10-02",41.001,43.2364,40.8484,42.4239,2511800.0],["2020-10-05",42.5407,44.5786,42.5407,44.4529,2438600.0],["2020-10-06",44.8838,45.1397,43.5192,43.6315,2539400.0],["2020-10-07",44.2329,44.8704,43.4205,43.4205,2380600.0],["2020-10-08",43.811,44.3721,43.3531,44.3676,1726600.0],["2020-10-09",44.5517,45.1666,44.1656,44.9646,3597200.0],["2020-10-12",45.2609,45.7636,44.3093,44.7537,1086200.0],["2020-10-13",46.235,47.9452,45.4943,47.4739,2554000.0],["2020-10-14",47.5367,48.0709,46.4056,46.8455,2341600.0],["2020-10-15",46.0285,47.3662,45.9118,47.2584,1380200.0],["2020-10-16",47.4694,48.0395,47.0564,47.1327,1365400.0],["2020-10-19",47.2674,47.9946,46.9263,47.1193,2034800.0],["2020-10-20",47.0744,47.1507,46.033,46.1362,1384000.0],["2020-10-21",46.6749,46.6749,44.1028,44.2509,2179400.0],["2020-10-22",44.4766,44.6571,43.4476,44.0749,2376000.0],["2020-10-23",44.2013,44.9504,43.6868,44.8512,1257800.0],["2020-10-26",44.1155,44.5804,42.9015,43.6823,1203600.0],["2020-10-27",43.8357,43.9576,43.3483,43.4024,803600.0],["2020-10-28",42.4773,43.6101,41.9944,42.7481,1631200.0],["2020-10-29",42.7345,43.5017,42.4276,42.5224,1748600.0],["2020-10-30",42.2606,42.4321,40.5727,41.164,2360800.0],["2020-11-02",41.5972,42.2877,40.7578,41.5746,1759400.0],["2020-11-03",42.053,43.6732,41.7822,43.4385,1834800.0],["2020-11-04",43.5378,44.9865,43.5378,44.5849,2103000.0],["2020-11-05",45.1626,46.0877,44.4856,44.6571,2184600.0],["2020-11-06",44.7473,45.1987,44.1832,45.0362,1575600.0],["2020-11-09",43.9215,43.9215,39.6927,40.5366,6379800.0],["2020-11-10",40.4419,42.4412,39.8551,41.0556,2816400.0],["2020-11-11",41.5205,43.3934,40.9563,43.2264,2516400.0],["2020-11-12",42.6217,43.5243,41.3986,41.683,2517000.0],["2020-11-13",42.0124,42.6172,41.3309,42.2245,2195800.0],["2020-11-16",42.1072,43.3302,41.1233,43.2851,3031600.0],["2020-11-17",42.7751,44.1606,42.563,43.5965,2403400.0],["2020-11-18",43.7454,44.3773,43.5559,43.8493,2714600.0],["2020-11-19",44.3592,45.8892,44.1922,45.6003,5127600.0],["2020-11-20",50.4068,51.4493,47.4371,48.6106,11291800.0],["2020-11-23",48.4255,51.192,48.1096,50.8084,4255400.0],["2020-11-24",51.5531,51.7426,50.312,50.9799,2382000.0],["2020-11-25",51.1875,51.4493,49.4951,50.5512,1934400.0],["2020-11-27",50.4293,51.4493,49.2469,49.617,1163400.0],["2020-11-30",49.4229,49.5628,47.7621,49.4049,3011200.0],["2020-12-01",49.8833,50.4068,49.3597,49.978,2033800.0],["2020-12-02",49.6215,50.0683,49.0935,49.7118,1201800.0],["2020-12-03",49.5538,50.9754,49.4274,50.145,2092000.0],["2020-12-04",50.2939,50.6279,49.7388,50.4474,2082000.0],["2020-12-07",50.3707,50.5963,47.6899,48.0058,2936200.0],["2020-12-08",47.5049,48.8768,47.5003,48.5474,1629400.0],["2020-12-09",48.9084,49.2424,47.4733,48.8317,2246400.0],["2020-12-10",48.2676,48.6873,46.7963,47.3288,2835800.0],["2020-12-11",47.2431,47.7892,46.8008,47.3875,2276000.0],["2020-12-14",47.6854,48.4481,47.541,48.2947,2162000.0],["2020-12-15",48.6602,49.8697,48.2179,49.8471,1906200.0],["2020-12-16",50.2488,50.9619,49.5267,50.7046,1929800.0],["2020-12-17",50.998,51.517,50.479,50.9529,1414000.0],["2020-12-18",51.183,51.2417,49.3281,49.4816,3190800.0],["2020-12-21",48.7414,49.4094,48.2811,49.1747,1792800.0],["2020-12-22",49.1928,49.5628,48.2179,48.6692,1662000.0],["2020-12-23",48.8317,49.0799,48.3307,48.6512,1413600.0],["2020-12-24",48.8091,48.9942,48.3082,48.597,485800.0],["2020-12-28",48.9265,49.0032,46.7105,46.9904,2366800.0],["2020-12-29",47.198,47.5951,46.2908,47.0987,1474600.0],["2020-12-30",47.1799,48.069,46.5526,46.697,1123400.0],["2020-12-31",46.6609,46.6835,45.9298,45.9614,1237200.0],["2021-01-04",45.9478,47.7531,44.5668,46.4623,2644400.0],["2021-01-05",45.844,47.365,45.7854,47.0084,1747800.0],["2021-01-06",46.4849,48.6828,46.4849,48.2495,2268800.0],["2021-01-07",49.0844,49.608,48.3984,48.9897,1588400.0],["2021-01-08",49.1476,49.8156,48.0013,48.6918,1296600.0],["2021-01-11",48.4707,51.1695,48.2224,50.1766,2257200.0],["2021-01-12",50.5015,53.4215,50.321,53.3674,3083600.0],["2021-01-13",53.6201,55.9579,53.6201,54.1256,3881200.0],["2021-01-14",54.1572,56.8063,54.0534,56.4724,3395600.0],["2021-01-15",55.9624,56.5852,54.8793,56.3505,2483800.0],["2021-01-19",57.3931,57.6007,55.7593,56.4092,1865000.0],["2021-01-20",57.3208,58.1061,56.7612,58.0113,2089800.0],["2021-01-21",58.3557,59.5159,57.4086,57.4222,1962200.0],["2021-01-22",57.3542,59.9917,57.0415,59.9645,2095600.0],["2021-01-25",60.5083,66.5719,59.5612,60.0733,5124000.0],["2021-01-26",60.2727,62.5794,59.0491,61.8135,3911200.0],["2021-01-27",61.247,68.5024,60.9162,66.8891,6864400.0],["2021-01-28",65.022,68.3665,60.4404,60.6896,5566200.0],["2021-01-29",60.3361,61.5144,58.0612,58.4237,4036200.0],["2021-02-01",57.7349,58.818,55.5098,56.8285,4072400.0],["2021-02-02",56.7696,57.1594,54.6578,56.9826,3357000.0],["2021-02-03",57.8935,58.5778,56.8512,57.4585,2353800.0],["2021-02-04",57.7304,58.0748,56.7288,57.9343,1716800.0],["2021-02-05",58.528,58.7727,57.6171,58.3467,966800.0],["2021-02-08",58.7228,59.3709,57.7258,58.2968,1374200.0],["2021-02-09",57.966,58.8769,57.8029,58.4962,1675800.0],["2021-02-10",59.0219,59.0718,56.4705,57.6171,1499000.0],["2021-02-11",57.6125,59.04,57.54,57.8437,2036000.0],["2021-02-12",56.6881,58.1971,56.5204,57.3769,1640200.0],["2021-02-16",57.608,58.102,56.1986,56.5385,1573400.0],["2021-02-17",56.8648,56.9418,55.6186,56.3482,2043000.0],["2021-02-18",55.6503,58.1065,54.966,57.7485,1817400.0],["2021-02-19",57.7485,59.6111,57.744,58.8361,1591400.0],["2021-02-22",58.537,59.3573,57.173,57.812,1749600.0],["2021-02-23",57.0506,58.4736,53.5067,58.2787,2125200.0],["2021-02-24",58.5959,58.8271,56.398,58.5053,2005000.0],["2021-02-25",58.4147,60.5084,57.8482,58.1246,2392800.0],["2021-02-26",58.3784,60.2364,58.1971,59.4978,2901200.0],["2021-03-01",60.6443,62.0038,59.815,61.3785,1887600.0],["2021-03-02",61.5733,63.5084,60.8709,61.5053,2309600.0],["2021-03-03",61.7002,62.3528,59.5385,60.0733,2449600.0],["2021-03-04",59.5295,60.0506,55.8995,57.3134,2435000.0],["2021-03-05",57.3225,58.1337,54.3859,58.0838,2401000.0],["2021-03-08",58.2334,60.6353,57.6805,59.5975,1429200.0],["2021-03-09",60.454,60.6896,58.5234,58.528,1895600.0],["2021-03-10",59.5068,60.2274,58.5506,60.1594,2115200.0],["2021-03-11",61.4056,61.9766,60.0461,60.9343,1893600.0],["2021-03-12",60.6035,61.7999,60.1594,61.2153,1439400.0],["2021-03-15",62.0763,63.735,61.6368,62.0854,2416000.0],["2021-03-16",62.1262,63.59,61.8271,62.7652,2651200.0],["2021-03-17",62.3075,63.3317,60.8573,61.809,3699400.0],["2021-03-18",72.0553,76.0388,69.513,73.22,12050600.0],["2021-03-19",73.6188,80.6113,73.4149,79.2337,10775000.0],["2021-03-22",79.7594,82.2337,78.5766,81.5721,6435600.0],["2021-03-23",81.708,83.5298,80.77,81.5766,4478600.0],["2021-03-24",81.2367,81.5766,74.1128,75.1505,5541000.0],["2021-03-25",74.5886,79.202,74.43,78.0554,6038800.0],["2021-03-26",78.776,81.6129,78.776,81.0192,4632600.0],["2021-03-29",81.5902,83.6205,80.4029,81.3636,3890800.0],["2021-03-30",80.6657,83.9377,80.6657,83.3848,2657000.0],["2021-03-31",83.9195,83.9966,79.8817,81.2095,3179200.0],["2021-04-01",82.27,83.1219,81.0826,82.5147,2534000.0],["2021-04-05",82.9316,84.5268,82.5147,82.8772,2248400.0],["2021-04-06",82.4739,85.3017,82.3969,84.6945,2655400.0],["2021-04-07",84.3093,84.5404,80.2171,80.9422,2895400.0],["2021-04-08",81.9663,84.0781,81.853,83.9784,2265200.0],["2021-04-09",83.3712,84.4679,82.7504,83.0313,1716600.0],["2021-04-12",81.9346,82.0253,78.8893,80.1672,4843000.0],["2021-04-13",80.6294,80.702,77.5025,79.2019,2078000.0],["2021-04-14",78.9074,79.6189,78.0554,78.2321,2121400.0],["2021-04-15",78.4588,78.6944,76.9134,77.9829,1482200.0],["2021-04-16",78.5086,79.7503,77.4164,78.9935,3383800.0],["2021-04-19",79.134,79.5509,75.5086,76.5599,3079600.0],["2021-04-20",76.9497,77.3847,74.6067,76.2563,2128000.0],["2021-04-21",76.5781,78.4905,75.853,77.6611,1731000.0],["2021-04-22",78.0659,78.1023,75.9559,76.6653,1998800.0],["2021-04-23",76.9108,78.6207,75.965,78.5297,1770200.0],["2021-04-26",79.1254,80.9308,78.7889,80.9035,2023600.0],["2021-04-27",80.8489,83.3045,80.7307,81.3264,2777000.0],["2021-04-28",81.0217,81.4219,79.7257,80.0576,1364600.0],["2021-04-29",80.7307,81.2081,79.0208,79.9212,1612000.0],["2021-04-30",79.2891,79.6711,77.1063,77.6475,1913200.0],["2021-05-03",78.4433,80.2077,77.9204,79.7393,1437400.0],["2021-05-04",79.1709,79.7348,77.1791,78.2841,2777000.0],["2021-05-05",79.3983,79.9258,78.1932,79.8166,1303400.0],["2021-05-06",79.6529,83.4409,79.4892,83.2863,3297800.0],["2021-05-07",82.6724,85.0917,82.6269,84.9007,2269600.0],["2021-05-10",84.9462,88.5341,84.3732,85.0553,2301800.0],["2021-05-11",83.7547,84.9416,80.6806,82.3768,2288000.0],["2021-05-12",82.1404,82.1404,76.306,76.4379,2271800.0],["2021-05-13",76.5061,78.4115,75.6875,76.2196,2677800.0],["2021-05-14",76.879,78.3478,76.6653,78.1113,1995600.0],["2021-05-17",78.1977,79.1754,77.1427,77.8931,1780600.0],["2021-05-18",78.9481,79.4574,77.3337,77.4383,1602000.0],["2021-05-19",75.9058,75.9377,73.0228,74.3961,3504400.0],["2021-05-20",74.9099,75.0555,73.4593,74.2597,1625400.0],["2021-05-21",74.6689,75.7831,73.3911,74.1232,2087800.0],["2021-05-24",73.9959,75.4011,73.7822,75.0054,2676600.0],["2021-05-25",76.3788,76.9518,75.2465,75.9377,2259400.0],["2021-05-26",76.3106,79.0981,76.1377,77.8931,4228200.0],["2021-05-27",79.1209,79.5483,74.1687,77.8112,4616800.0],["2021-05-28",78.5024,79.3437,76.6289,77.0973,3127400.0],["2021-06-01",78.6025,78.9572,77.0018,77.7385,2574200.0],["2021-06-02",77.5565,79.1027,75.6421,78.848,2359000.0],["2021-06-03",77.7339,77.7339,73.5548,74.6735,3697800.0],["2021-06-04",75.1464,76.0286,74.1642,75.7194,2314400.0],["2021-06-07",76.1923,77.3656,75.8058,77.2428,1705800.0],["2021-06-08",77.3065,77.8612,76.2514,77.4656,1693800.0],["2021-06-09",76.97,77.0882,75.8194,76.0878,1505800.0],["2021-06-10",76.8517,78.2751,75.5966,75.7967,2268600.0],["2021-06-11",76.0605,77.211,75.8649,77.1928,1218200.0],["2021-06-14",76.6243,76.6835,74.1778,75.1419,1758200.0],["2021-06-15",74.819,74.819,72.4952,73.4411,2368400.0],["2021-06-16",73.4911,73.6594,71.9041,72.6453,2057600.0],["2021-06-17",72.0087,72.6862,70.1215,70.9582,2273000.0],["2021-06-18",69.7122,70.0942,68.2207,68.6345,4416000.0],["2021-06-21",69.1938,71.2811,69.1211,70.6581,1887400.0],["2021-06-22",70.3943,70.7399,69.3348,70.4898,2755000.0],["2021-06-23",70.9309,71.9768,70.5944,71.7586,1075800.0],["2021-06-24",72.1951,72.6362,71.6267,71.9859,1059800.0],["2021-06-25",72.4361,73.2365,72.1451,72.4179,3212600.0],["2021-06-28",72.3179,73.3456,71.4402,72.5271,1446400.0],["2021-06-29",72.7135,74.2915,72.2861,73.3229,1249600.0],["2021-06-30",72.8454,74.4234,72.418,72.5998,1864000.0],["2021-07-01",73.2137,73.6776,72.2815,72.8772,2111800.0],["2021-07-02",73.0319,73.5366,72.2179,73.4775,1032800.0],["2021-07-06",73.9914,74.2278,71.4675,73.3638,1661200.0],["2021-07-07",73.2592,75.442,72.9545,74.3733,1571600.0],["2021-07-08",72.7363,73.573,71.7404,72.4725,1349200.0],["2021-07-09",73.1137,75.0236,73.1137,74.9236,1402200.0],["2021-07-12",74.3779,75.7057,73.8458,75.3192,1165200.0],["2021-07-13",74.8645,75.2283,74.0414,74.3552,1746600.0],["2021-07-14",74.7417,75.3147,72.9727,73.1273,1176000.0],["2021-07-15",72.6863,73.4775,71.4403,71.8223,1054800.0],["2021-07-16",71.7722,72.377,70.0578,70.1124,1092400.0],["2021-07-19",69.4666,70.5353,68.6708,70.2988,1903400.0],["2021-07-20",70.7945,72.8045,70.0851,72.2997,1480200.0],["2021-07-21",72.2224,73.3593,71.9405,72.2724,979400.0],["2021-07-22",69.3558,70.6247,69.0363,70.4695,3391000.0],["2021-07-23",70.862,71.8069,70.1226,71.6882,1006800.0],["2021-07-26",71.0446,72.0807,70.7251,71.3595,747200.0],["2021-07-27",71.2637,71.2956,69.1093,70.2869,1195400.0],["2021-07-28",70.5334,71.7749,70.1819,71.4554,2190200.0],["2021-07-29",72.0396,73.0073,71.6334,71.7338,1288000.0],["2021-07-30",70.7251,71.8753,69.0911,69.2417,1350200.0],["2021-08-02",69.7027,71.3961,68.9861,70.6703,1683600.0],["2021-08-03",70.6703,72.9753,70.4878,72.4367,1297400.0],["2021-08-04",72.6239,73.8426,71.2774,71.4417,1169400.0],["2021-08-05",71.177,72.4641,71.177,72.0762,1240800.0],["2021-08-06",72.2313,72.4276,70.4558,70.5882,999800.0],["2021-08-09",70.3691,71.25,69.6753,69.762,1136000.0],["2021-08-10",69.762,72.56,69.6388,72.4778,1198400.0],["2021-08-11",72.4824,74.6961,72.0944,74.6733,1411800.0],["2021-08-12",74.7144,76.3393,74.153,74.6276,1177200.0],["2021-08-13",74.6916,75.4812,72.35,72.7152,2609400.0],["2021-08-16",72.2861,75.3123,71.8342,75.0339,1519400.0],["2021-08-17",73.9978,74.7007,71.5467,73.5459,2209600.0],["2021-08-18",73.4865,75.6866,73.167,74.3127,2365000.0],["2021-08-19",73.0301,74.436,71.921,72.4139,1355000.0],["2021-08-20",72.4048,74.687,72.4048,74.6368,1497000.0],["2021-08-23",75.3717,75.3717,73.9293,73.9932,1792400.0],["2021-08-24",74.0753,77.5625,73.9795,77.3937,2224400.0],["2021-08-25",77.9323,80.607,77.6128,77.9323,4132400.0],["2021-08-26",91.1233,93.3005,84.0257,85.2079,10824400.0],["2021-08-27",84.8245,84.8245,81.9443,83.9207,2989000.0],["2021-08-30",84.893,86.2668,84.5278,84.8154,1706400.0],["2021-08-31",84.8062,85.3448,83.4734,85.217,1923400.0],["2021-09-01",85.7191,85.7191,82.5469,83.6423,1743800.0],["2021-09-02",83.5282,83.7199,81.8622,83.0809,1876400.0],["2021-09-03",83.0352,83.5784,81.7344,81.7983,1203400.0],["2021-09-07",81.7344,82.063,78.9501,78.9912,2015600.0],["2021-09-08",78.9684,80.0227,78.0053,79.968,1874600.0],["2021-09-09",80.8078,83.3821,80.1916,82.5925,2919000.0],["2021-09-10",82.7796,83.8933,81.8348,81.8896,1669200.0],["2021-09-13",82.4556,82.524,80.3286,81.278,1349000.0],["2021-09-14",81.6112,81.8713,80.7804,81.4286,1239000.0],["2021-09-15",82.168,84.1946,81.1958,84.0987,1761200.0],["2021-09-16",83.3912,86.4813,83.3912,85.9427,2626800.0],["2021-09-17",85.3631,85.6278,82.6747,84.6054,4104800.0],["2021-09-20",82.9576,83.5236,81.8257,83.4917,1759400.0],["2021-09-21",84.3544,85.1212,82.1041,84.3178,1212000.0],["2021-09-22",84.756,87.0108,84.3087,86.6822,1297200.0],["2021-09-23",87.0382,87.7913,85.9793,86.0432,1070800.0],["2021-09-24",86.0477,87.8096,84.9431,87.2892,1156200.0],["2021-09-27",86.9469,89.0466,86.8556,88.759,1239400.0],["2021-09-28",87.805,88.8959,86.5133,87.5266,1755800.0],["2021-09-29",87.91,88.759,86.9743,87.4809,1765200.0],["2021-09-30",84.0577,84.222,80.3605,80.9402,4420400.0],["2021-10-01",80.5842,80.9721,78.0099,79.831,2724400.0],["2021-10-04",79.4066,79.5937,77.1426,77.6356,2527200.0],["2021-10-05",77.5945,78.5804,77.0331,77.4758,1950600.0],["2021-10-06",76.4671,77.1517,75.2895,76.1613,1695800.0],["2021-10-07",77.6036,79.3426,77.1974,78.804,1516200.0],["2021-10-08",78.804,79.3837,77.4393,78.0601,1265200.0],["2021-10-11",78.0418,78.9775,77.4028,78.2381,1122800.0],["2021-10-12",78.8725,79.3746,77.5534,78.941,1383200.0],["2021-10-13",79.0323,79.5982,77.9368,79.4385,1764800.0],["2021-10-14",79.8767,82.2821,79.3472,81.6294,1706800.0],["2021-10-15",82.1589,83.2726,81.6568,83.1904,1317200.0],["2021-10-18",83.0854,84.8382,82.6655,84.7377,1710400.0],["2021-10-19",85.4498,85.9564,84.2311,84.5734,1504800.0],["2021-10-20",84.9523,86.5178,84.9523,85.4133,1139400.0],["2021-10-21",85.5645,86.5862,85.2209,86.4213,1061200.0],["2021-10-22",86.4075,87.9424,86.183,86.8611,1424400.0],["2021-10-25",86.5587,87.2094,84.7856,84.8681,1060800.0],["2021-10-26",85.482,85.482,82.3572,83.5347,1495400.0],["2021-10-27",83.8463,84.3595,82.6871,83.3515,921000.0],["2021-10-28",84.0113,85.3217,83.5119,84.3732,854200.0],["2021-10-29",84.1212,85.5003,84.1212,85.0971,1006200.0],["2021-11-01",85.3721,86.8932,84.6115,86.0364,1171800.0],["2021-11-02",86.0639,89.12,85.6561,88.9321,2133400.0],["2021-11-03",90.1737,96.7394,89.3444,93.413,3840400.0],["2021-11-04",93.7567,96.0109,93.468,95.0167,1856000.0],["2021-11-05",95.4336,95.9376,94.1553,94.9479,1332000.0],["2021-11-08",95.1633,95.1633,92.428,93.1794,1126200.0],["2021-11-09",92.4234,95.484,92.4234,93.7383,1106600.0],["2021-11-10",93.1015,93.6559,91.1772,92.2768,1409600.0],["2021-11-11",92.877,95.145,92.7212,94.5402,1084200.0],["2021-11-12",95.0716,96.8723,94.2378,96.4416,1747000.0],["2021-11-15",96.8769,98.2606,96.4966,97.1334,2315000.0],["2021-11-16",96.8769,101.9901,96.8769,101.5457,2976200.0],["2021-11-17",101.7106,101.7198,95.9697,96.1942,1956400.0],["2021-11-18",97.9169,100.666,95.4932,100.2903,3923200.0],["2021-11-19",96.5699,101.0646,94.6135,98.8058,4427600.0],["2021-11-22",99.3602,102.32,97.6878,99.6168,1921000.0],["2021-11-23",98.5859,98.8928,95.0442,96.9044,2850200.0],["2021-11-24",95.2595,96.8036,93.5643,96.1301,1336400.0],["2021-11-26",93.8666,95.4611,93.3901,94.2561,880800.0],["2021-11-29",95.7131,96.1071,93.72,94.3844,1225600.0],["2021-11-30",94.027,94.7005,89.0879,89.2711,2155200.0],["2021-12-01",89.9446,90.412,85.4224,85.537,2837800.0],["2021-12-02",86.2013,87.1543,83.3102,84.6069,2391400.0],["2021-12-03",85.6011,86.0914,81.024,82.93,2466800.0],["2021-12-06",83.4431,83.4431,80.4925,81.3126,2256800.0],["2021-12-07",83.5623,85.3492,82.5955,83.8097,1591400.0],["2021-12-08",83.4752,84.5015,82.6459,83.6905,1228600.0],["2021-12-09",85.6515,86.8749,82.8154,82.8475,2316200.0],["2021-12-10",82.3664,83.3973,78.7514,80.3779,2383000.0],["2021-12-13",80.5016,80.9277,77.1615,77.7251,2496800.0],["2021-12-14",76.8133,78.5956,75.9382,77.89,3002400.0],["2021-12-15",77.4319,78.6369,76.0253,78.6231,2008400.0],["2021-12-16",78.7789,79.15,74.8111,75.59,2651400.0],["2021-12-17",75.8191,78.2703,75.173,77.6334,3086600.0],["2021-12-20",76.1627,76.4055,72.7951,74.4766,2515000.0],["2021-12-21",75.0264,76.9416,74.6874,76.9416,1971800.0],["2021-12-22",79.6861,79.8602,77.7342,78.756,3070400.0],["2021-12-23",78.5773,79.2829,75.7366,77.4135,2845400.0],["2021-12-27",77.4135,78.3482,76.63,77.2532,1239000.0],["2021-12-28",77.2532,77.8763,76.2543,76.8179,2772600.0],["2021-12-29",77.1798,78.3528,76.7721,77.7388,1605600.0],["2021-12-30",77.4319,78.8614,77.1203,77.6105,1322600.0],["2021-12-31",77.6197,78.394,76.433,77.4914,1104400.0],["2022-01-03",77.8855,79.1913,76.6942,77.3723,2307400.0],["2022-01-04",76.9737,77.3998,74.1284,76.0023,2363000.0],["2022-01-05",74.0643,74.7698,69.7711,70.5913,4499600.0],["2022-01-06",70.5134,72.5065,68.1309,71.755,2763000.0],["2022-01-07",71.306,72.4011,68.4012,69.1205,2603400.0],["2022-01-10",67.8193,69.6612,66.3898,69.6062,3349800.0],["2022-01-11",69.5054,70.3393,68.0392,70.3026,1784600.0],["2022-01-12",70.7333,71.6084,67.9613,69.5008,1525200.0],["2022-01-13",70.1927,70.6188,68.0484,68.1492,2176200.0],["2022-01-14",67.4665,68.0346,65.982,67.3703,1999600.0],["2022-01-18",66.2523,67.9659,64.9053,67.3153,2657400.0],["2022-01-19",67.3199,69.313,67.297,67.7643,2449400.0],["2022-01-20",68.0774,69.3573,65.3381,65.6419,3069200.0],["2022-01-21",65.246,67.884,64.2884,65.6419,2616400.0],["2022-01-24",64.7994,71.6039,64.3575,71.3277,4794200.0],["2022-01-25",70.0801,72.9621,69.1961,71.9216,3013000.0],["2022-01-26",73.4547,73.9289,67.9439,68.966,3258400.0],["2022-01-27",69.8223,71.0331,66.862,67.3868,2132000.0],["2022-01-28",69.4355,71.3599,68.1464,71.2724,2432200.0],["2022-01-31",70.7891,73.9611,70.5681,73.9105,2298600.0],["2022-02-01",73.8598,76.2723,73.8598,75.8717,2906400.0],["2022-02-02",75.9638,76.0282,73.6895,75.3975,2151800.0],["2022-02-03",74.4215,75.8211,73.9703,74.3847,1309400.0],["2022-02-04",74.7576,75.7336,73.5053,74.7208,1342400.0],["2022-02-07",75.043,76.3183,74.2051,74.5826,1614000.0],["2022-02-08",75.0016,76.4196,74.2466,75.5495,1655200.0],["2022-02-09",76.1249,76.3551,74.7346,75.3515,1419000.0],["2022-02-10",74.2742,75.7152,71.9308,72.7457,2267400.0],["2022-02-11",72.5938,73.823,70.5266,70.9824,1623200.0],["2022-02-14",70.6694,71.8526,70.0939,70.522,2101800.0],["2022-02-15",71.2679,71.6039,70.3563,71.0515,1729000.0],["2022-02-16",70.1952,70.6832,68.2892,68.8324,1935400.0],["2022-02-17",68.2017,68.7726,65.0296,65.6419,3445000.0],["2022-02-18",65.7525,66.0839,64.0122,64.6199,3777400.0],["2022-02-22",63.6761,64.2378,59.97,61.1716,4295400.0],["2022-02-23",61.701,62.9165,60.9092,61.655,3203400.0],["2022-02-24",58.8927,65.1125,58.8604,64.8455,2320000.0],["2022-02-25",64.2608,66.8528,63.1605,66.5397,1929400.0],["2022-02-28",65.9044,67.9301,65.1493,66.6916,2319600.0],["2022-03-01",67.2441,69.2145,66.9632,67.5433,2685800.0],["2022-03-02",67.0461,69.2053,66.3141,68.9429,1423800.0],["2022-03-03",68.9199,70.4254,68.036,69.8223,2664200.0],["2022-03-04",69.5276,69.9511,67.686,69.8959,1864400.0],["2022-03-07",70.3056,70.7338,65.0849,65.1125,2729200.0],["2022-03-08",64.4542,68.9061,64.4542,67.0415,2205200.0],["2022-03-09",68.0498,69.4539,67.0507,67.3085,2158400.0],["2022-03-10",66.7054,67.6354,64.7212,67.419,1459200.0],["2022-03-11",67.9116,68.2201,64.7534,64.9744,1505800.0],["2022-03-14",65.8491,69.2007,65.5268,66.5811,2147400.0],["2022-03-15",66.618,68.8002,66.443,68.372,2464000.0],["2022-03-16",68.9337,70.6371,68.1188,70.186,5089600.0],["2022-03-17",77.0963,77.193,69.8959,73.9795,10089600.0],["2022-03-18",73.8,75.9914,73.5238,75.5863,4495000.0],["2022-03-21",75.6369,76.2815,71.9078,73.0312,2874600.0],["2022-03-22",73.6158,74.1913,71.7973,72.5892,2477200.0],["2022-03-23",71.3599,72.3083,68.372,68.547,3174000.0],["2022-03-24",68.0405,68.2984,66.5811,67.5617,2505800.0],["2022-03-25",68.2201,68.2201,65.9964,67.0231,2733400.0],["2022-03-28",66.5305,68.5194,65.9366,68.3905,2058600.0],["2022-03-29",69.7946,71.7881,69.7486,71.7328,2234200.0],["2022-03-30",69.6887,69.6934,66.1806,66.7008,4833600.0],["2022-03-31",65.8998,67.1934,64.8271,66.7561,4585000.0],["2022-04-01",66.8528,67.3914,64.6889,65.3289,3872000.0],["2022-04-04",65.5038,68.5746,65.4486,67.7091,2343800.0],["2022-04-05",68.4181,69.6013,67.4881,68.4964,2546800.0],["2022-04-06",66.7653,67.2625,63.9247,64.8731,3810000.0],["2022-04-07",63.8004,66.1852,63.2111,65.8399,2961800.0],["2022-04-08",65.2322,68.4825,64.9974,67.64,2370200.0],["2022-04-11",66.2819,69.9235,66.2819,69.7302,2540800.0],["2022-04-12",70.4161,72.2715,69.5506,70.1169,2524400.0],["2022-04-13",69.081,71.4198,68.9659,70.5036,1774400.0],["2022-04-14",70.5681,72.4096,67.9669,68.5884,2929200.0],["2022-04-18",67.9163,68.9705,64.7258,65.0296,3117400.0],["2022-04-19",64.758,68.6575,64.758,67.7597,3255800.0],["2022-04-20",68.2569,68.4135,66.0102,66.1115,2067600.0],["2022-04-21",66.6948,67.329,63.9313,64.9682,2459400.0],["2022-04-22",64.5608,64.908,62.4222,62.612,2198800.0],["2022-04-25",62.5472,65.2829,62.2463,64.9913,2360600.0],["2022-04-26",63.9405,64.4081,62.2463,62.6629,2421200.0],["2022-04-27",62.8805,64.5562,61.6816,62.3157,1686400.0],["2022-04-28",63.1536,64.0192,60.8298,64.0007,1838800.0],["2022-04-29",63.3434,64.0933,60.2651,60.3993,2183200.0],["2022-05-02",60.2234,63.8711,59.6772,63.7785,2039000.0],["2022-05-03",63.3156,65.2413,63.061,64.5747,1461800.0],["2022-05-04",64.5747,65.8847,62.6074,65.8107,2123400.0],["2022-05-05",63.6813,63.8294,60.3345,61.265,3614200.0],["2022-05-06",59.8207,59.9596,56.6406,57.2562,4945800.0],["2022-05-09",55.9555,58.6912,55.7796,57.5201,3036800.0],["2022-05-10",58.8532,59.9827,56.8859,58.8162,3399000.0],["2022-05-11",58.8162,60.529,57.0942,57.3812,2708000.0],["2022-05-12",57.1174,60.2697,56.8396,57.8858,3417000.0],["2022-05-13",58.0524,59.705,58.0015,58.3764,2672200.0],["2022-05-16",57.5247,58.6773,56.136,57.4321,3558600.0],["2022-05-17",59.2375,59.8809,56.71,59.4967,2162800.0],["2022-05-18",55.1315,55.4093,49.9841,51.1367,7639600.0],["2022-05-19",50.3822,53.5947,50.0813,52.0023,3362200.0],["2022-05-20",52.1458,52.9605,48.5769,50.0628,3592000.0],["2022-05-23",49.9424,51.4005,49.1832,50.1322,3562400.0],["2022-05-24",48.8361,49.2295,47.0215,48.8222,4835800.0],["2022-05-25",47.8455,55.0852,47.4659,53.2244,10683000.0],["2022-05-26",58.27,62.0195,57.6775,60.1771,9956600.0],["2022-05-27",60.1077,61.7695,58.3718,60.5984,3372800.0],["2022-05-31",60.1772,60.9317,57.8071,59.2143,4727600.0],["2022-06-01",58.9782,60.154,56.8119,57.8765,3131800.0],["2022-06-02",58.233,60.2697,57.4183,60.1355,2771200.0],["2022-06-03",58.8208,59.3763,57.5016,57.5294,2850400.0],["2022-06-06",57.6312,59.6124,56.9368,58.9967,3824200.0],["2022-06-07",55.8907,58.6264,54.627,58.2006,3051800.0],["2022-06-08",58.6172,60.1586,57.9043,58.3626,2162600.0],["2022-06-09",58.5431,59.6078,58.1543,58.395,1786200.0],["2022-06-10",57.4738,58.0432,55.6453,56.1221,2167200.0],["2022-06-13",54.6779,55.8953,53.5484,55.3769,3231400.0],["2022-06-14",55.5342,56.3351,54.9093,55.8722,1975600.0],["2022-06-15",56.3675,57.2979,54.914,56.1453,2110000.0],["2022-06-16",54.0344,54.7334,52.2384,53.5345,2713200.0],["2022-06-17",54.1733,55.7796,53.6919,55.0204,3962600.0],["2022-06-21",56.1962,56.7517,55.3074,55.3676,2093600.0],["2022-06-22",55.1361,56.6637,54.3168,55.4787,2095400.0],["2022-06-23",55.2472,56.5573,54.951,56.1268,2186800.0],["2022-06-24",56.4045,58.4413,56.1406,58.3672,2788200.0],["2022-06-27",58.4737,58.8347,56.3443,56.6221,1612000.0],["2022-06-28",57.0479,57.7932,54.627,54.8121,1861600.0],["2022-06-29",54.4835,54.6455,53.4975,53.7428,2716200.0],["2022-06-30",50.6599,51.9745,49.373,51.3589,4772000.0],["2022-07-01",51.706,52.9096,51.0256,52.2199,3042800.0],["2022-07-05",51.4885,57.1127,50.6877,57.0989,3313200.0],["2022-07-06",57.0942,57.9598,54.951,56.0342,2324000.0],["2022-07-07",56.3397,59.6772,56.3397,59.2328,2963400.0],["2022-07-08",59.2328,60.6261,58.344,60.3947,2046400.0],["2022-07-11",60.1771,61.4686,58.4413,58.7005,1869200.0],["2022-07-12",59.2467,61.3066,59.0384,59.3948,1845600.0],["2022-07-13",58.3718,61.2927,58.2931,60.2744,1846000.0],["2022-07-14",59.4596,59.7142,58.1774,58.6727,1665200.0],["2022-07-15",59.4134,61.5427,59.4134,61.0566,2067400.0],["2022-07-18",61.7232,63.1304,61.0937,61.1076,2367000.0],["2022-07-19",61.9825,63.6906,61.1724,63.6535,2519200.0],["2022-07-20",63.0749,64.1674,61.2835,63.6628,2875600.0],["2022-07-21",63.7792,65.5482,63.1414,65.5157,2011200.0],["2022-07-22",65.6926,66.186,63.0622,63.9002,2866600.0],["2022-07-25",63.7652,63.7792,62.3407,63.5231,1139200.0],["2022-07-26",61.8192,63.146,61.2466,62.2336,2124800.0],["2022-07-27",62.6851,64.524,62.08,64.282,1931200.0],["2022-07-28",64.6078,65.6181,62.5408,65.4086,2032400.0],["2022-07-29",65.483,67.2707,64.4076,67.2335,2024000.0],["2022-08-01",67.024,68.3927,66.5305,67.6897,1684400.0],["2022-08-02",66.9076,67.4337,65.66,65.8462,1513000.0],["2022-08-03",66.4421,67.9737,65.8881,67.3592,1813800.0],["2022-08-04",67.2707,68.4532,66.8937,67.3871,1713800.0],["2022-08-05",66.5817,68.5277,66.5585,68.4253,1223800.0],["2022-08-08",69.2167,74.4633,68.7791,72.0472,3508000.0],["2022-08-09",70.9904,71.4094,68.5463,69.0212,1653800.0],["2022-08-10",71.1114,72.1589,70.348,71.9261,1539600.0],["2022-08-11",73.9466,75.1524,71.4979,72.5034,2592800.0],["2022-08-12",72.806,74.0863,72.3498,73.942,1162600.0],["2022-08-15",73.6626,75.7389,73.1831,75.171,1999000.0],["2022-08-16",75.143,82.3496,75.143,78.616,4132600.0],["2022-08-17",77.089,77.7408,75.3758,76.7259,2255000.0],["2022-08-18",76.6607,77.8897,75.6458,77.7315,1168600.0],["2022-08-19",77.629,77.9875,75.0313,75.8041,1589400.0],["2022-08-22",74.2818,75.2781,73.5183,74.2306,2836400.0],["2022-08-23",75.0267,77.3125,74.8637,76.5536,2394600.0],["2022-08-24",75.4689,76.9493,75.1291,75.6226,3202600.0],["2022-08-25",78.2203,79.4959,75.7063,77.2752,5394200.0],["2022-08-26",77.4195,77.8571,71.8982,71.9867,3030200.0],["2022-08-29",71.6142,73.495,71.3396,72.1962,1667000.0],["2022-08-30",73.1877,73.3041,70.8461,71.7772,1623800.0],["2022-08-31",71.6794,71.6794,68.6674,69.2493,3331800.0],["2022-09-01",68.7325,68.807,67.2987,68.3974,2268000.0],["2022-09-02",68.8024,70.2874,67.3918,67.8946,1925200.0],["2022-09-06",68.3089,68.3089,64.6265,65.6413,2954600.0],["2022-09-07",66.0138,68.5091,65.511,68.2111,2191400.0],["2022-09-08",66.9867,69.4448,66.5119,69.3563,1411600.0],["2022-09-09",69.1329,70.3945,68.9001,69.9895,1823400.0],["2022-09-12",70.0128,72.0798,70.0128,71.5351,1866000.0],["2022-09-13",69.2819,69.2819,66.2652,66.7773,2400800.0],["2022-09-14",67.8853,68.0342,65.6181,66.6143,1598000.0],["2022-09-15",65.1758,66.6562,63.174,64.4309,3122400.0],["2022-09-16",63.3928,63.863,61.9636,62.5408,5399800.0],["2022-09-19",62.322,64.4589,62.1405,64.0399,2160600.0],["2022-09-20",63.1972,63.5185,60.3528,61.3816,2717000.0],["2022-09-21",62.1219,63.8118,61.2094,61.4794,1609400.0],["2022-09-22",61.0092,61.6563,59.9943,60.0595,1557000.0],["2022-09-23",58.7606,59.7383,57.8389,58.4208,2913200.0],["2022-09-26",58.4208,59.1657,56.3864,56.419,2398000.0],["2022-09-27",57.5177,58.4161,56.6517,57.4059,2223800.0],["2022-09-28",57.7504,59.6964,57.35,59.4543,2135400.0],["2022-09-29",58.1368,58.2066,55.9069,57.0055,3175000.0],["2022-09-30",56.2653,56.3212,54.3426,54.8641,3558600.0],["2022-10-03",55.4367,57.2383,55.2737,56.8938,2344000.0],["2022-10-04",58.5558,59.9338,58.1042,59.8547,2127200.0],["2022-10-05",58.9282,59.9897,58.3044,59.2076,1885600.0],["2022-10-06",59.0772,60.0502,58.6117,58.6862,1851400.0],["2022-10-07",57.5223,57.6433,55.0968,55.1434,2585200.0],["2022-10-10",55.4087,56.6238,54.5754,56.0,2426000.0],["2022-10-11",56.0419,58.1042,55.5949,57.6107,3212800.0],["2022-10-12",58.1508,58.2253,56.5912,57.7085,1242200.0],["2022-10-13",55.9953,57.9366,54.9199,56.9078,1534800.0],["2022-10-14",57.769,58.0065,54.5801,54.6033,1866600.0],["2022-10-17",55.8789,57.3268,55.8789,56.54,1919200.0],["2022-10-18",58.0484,58.6768,55.8184,56.3026,2382200.0],["2022-10-19",55.2644,55.595,53.6211,53.9702,2723200.0],["2022-10-20",54.4342,55.7747,53.1219,53.2015,2120200.0],["2022-10-21",53.0891,55.1982,52.3157,55.1232,2020200.0],["2022-10-24",53.3609,54.8373,51.1909,54.6967,4647400.0],["2022-10-25",55.3013,57.4761,55.1841,56.9558,3608800.0],["2022-10-26",56.9371,60.2273,56.2293,57.6776,2115000.0],["2022-10-27",58.09,58.3431,56.5996,57.5229,1814800.0],["2022-10-28",57.0589,58.7743,55.5403,57.5323,1600800.0],["2022-10-31",57.3167,58.301,57.1855,58.0385,1990200.0],["2022-11-01",59.782,59.9039,57.3026,58.4931,1743200.0],["2022-11-02",58.4509,58.4509,54.0827,54.1483,1769400.0],["2022-11-03",53.3656,55.47,52.7704,54.8936,1524800.0],["2022-11-04",56.2621,56.7871,53.7874,55.8356,1467800.0],["2022-11-07",56.3746,57.8698,55.3154,57.8698,1485800.0],["2022-11-08",57.237,57.3401,55.1794,55.7606,1799200.0],["2022-11-09",55.1701,56.0465,53.7265,54.0077,1352400.0],["2022-11-10",56.473,63.6019,56.473,60.3257,3981200.0],["2022-11-11",59.6133,63.8362,59.6133,63.4285,2743000.0],["2022-11-14",63.2363,64.4315,62.6176,62.6176,2222600.0],["2022-11-15",64.3143,65.6641,63.1519,63.4425,2172800.0],["2022-11-16",60.3351,60.8647,58.6853,59.3836,2578400.0],["2022-11-17",58.5025,61.2069,57.8651,61.1131,4823000.0],["2022-11-18",54.767,58.7978,54.3733,57.3542,9330200.0],["2022-11-21",56.4777,56.7214,54.8842,55.8637,3175800.0],["2022-11-22",56.8808,58.2072,56.2481,58.0385,2453800.0],["2022-11-23",58.0385,58.0385,56.9183,57.9869,1669400.0],["2022-11-25",57.7151,58.4134,57.0589,57.3776,683800.0],["2022-11-28",55.0623,55.934,54.4623,54.5983,3073000.0],["2022-11-29",54.5936,54.692,53.2203,54.1624,3044200.0],["2022-11-30",54.4951,54.9826,52.8172,54.7904,2620000.0],["2022-12-01",55.0763,55.7278,53.3562,54.7061,2869200.0],["2022-12-02",53.5531,54.992,53.0469,54.5795,2694800.0],["2022-12-05",53.7921,53.9796,52.686,53.1594,2689400.0],["2022-12-06",53.0328,53.3844,51.444,52.3579,2501800.0],["2022-12-07",52.0954,52.9344,51.6783,52.4001,2192800.0],["2022-12-08",52.4563,53.7499,51.8095,53.0891,2503600.0],["2022-12-09",51.8798,54.931,51.8798,54.003,2327800.0],["2022-12-12",53.8343,55.0154,52.7657,54.7061,2181800.0],["2022-12-13",57.4245,57.8744,54.8045,55.1701,2690600.0],["2022-12-14",54.9451,55.6247,53.5203,54.4858,2211000.0],["2022-12-15",53.539,54.7154,53.1031,54.6123,2257200.0],["2022-12-16",54.3733,54.9967,52.1845,52.3579,4985600.0],["2022-12-19",52.4751,54.6123,52.3767,54.1718,3301400.0],["2022-12-20",53.6562,54.8889,53.1219,54.0593,2538200.0],["2022-12-21",54.9592,55.7934,53.9936,55.6013,1816400.0],["2022-12-22",54.5186,55.3294,53.689,55.3013,1469800.0],["2022-12-23",55.3294,56.3652,54.6686,56.3465,1453200.0],["2022-12-27",56.1965,56.4871,54.5842,54.856,1620000.0],["2022-12-28",54.8373,54.8748,53.2812,53.8671,1569600.0],["2022-12-29",54.453,55.1466,54.1343,54.6264,1235200.0],["2022-12-30",53.8858,54.5045,53.4781,53.8624,1862400.0],["2023-01-03",54.6311,54.6311,52.0907,53.464,2464200.0],["2023-01-04",54.2889,56.0793,53.8483,55.3857,1791000.0],["2023-01-05",54.3499,55.3622,53.9562,54.7482,1288800.0],["2023-01-06",55.7278,58.315,55.4185,58.0057,2331000.0],["2023-01-09",58.0854,59.4399,56.9652,57.2605,1937200.0],["2023-01-10",57.8557,58.929,56.8761,58.9196,1518400.0],["2023-01-11",59.4071,60.9913,59.3227,60.9772,2020200.0],["2023-01-12",61.1084,61.1694,59.4164,60.2742,1823400.0],["2023-01-13",59.1774,60.3351,59.0556,60.232,1056800.0],["2023-01-17",59.8992,60.771,59.4305,59.4493,1465800.0],["2023-01-18",59.8148,60.86,57.9401,58.3056,1302000.0],["2023-01-19",57.7632,57.9802,55.9804,56.2021,1754400.0],["2023-01-20",56.2823,58.3481,55.7021,58.3434,1527000.0],["2023-01-23",58.7018,59.3621,57.7255,58.367,1977600.0],["2023-01-24",58.4094,58.4094,56.5134,56.8294,1705400.0],["2023-01-25",56.037,58.7396,55.5465,58.6735,1658600.0],["2023-01-26",59.7395,60.1262,58.6075,59.4753,1813800.0],["2023-01-27",59.4753,60.1215,58.8056,59.7442,1392200.0],["2023-01-30",58.8811,62.0175,58.8811,61.1356,2864400.0],["2023-01-31",61.4138,63.6495,61.3808,63.6447,2235000.0],["2023-02-01",63.0552,66.1209,62.4892,65.7766,2300400.0],["2023-02-02",66.8001,68.9791,66.5454,67.7104,3048000.0],["2023-02-03",66.3426,67.6915,66.0596,66.2624,1722400.0],["2023-02-06",65.0125,65.3993,63.2533,63.5033,2272600.0],["2023-02-07",63.0033,63.5127,62.0223,63.0788,1250200.0],["2023-02-08",62.2675,63.0552,60.6309,60.796,1867400.0],["2023-02-09",61.3148,61.7817,59.5225,59.7348,1782000.0],["2023-02-10",58.9565,59.2348,57.834,58.4802,3042200.0],["2023-02-13",58.4849,61.5742,58.1736,61.5553,2704200.0],["2023-02-14",60.8384,61.6449,59.5885,61.0271,1476800.0],["2023-02-15",60.3573,62.4751,59.9046,61.8996,1233800.0],["2023-02-16",60.9705,63.324,60.7441,62.409,2252000.0],["2023-02-17",62.1402,62.4043,60.5601,61.5931,1412000.0],["2023-02-21",59.9847,60.928,59.4282,60.4517,2252600.0],["2023-02-22",60.8195,61.428,59.7725,60.678,1420200.0],["2023-02-23",60.4328,60.9752,59.0131,59.5555,1202000.0],["2023-02-24",58.532,59.4423,58.249,58.8056,1739200.0],["2023-02-27",59.5131,59.9564,58.7631,59.8715,1624600.0],["2023-02-28",59.8479,59.9564,58.6782,58.9188,2199400.0],["2023-03-01",58.5603,58.782,57.7444,58.2538,1353000.0],["2023-03-02",57.6453,58.466,57.3529,58.1641,1263000.0],["2023-03-03",58.6028,58.8575,57.9378,57.9708,1502600.0],["2023-03-06",57.7868,58.2585,56.5653,57.0039,2194400.0],["2023-03-07",57.4567,59.1923,57.1737,58.7962,2064000.0],["2023-03-08",58.815,58.8952,57.7963,58.433,1841800.0],["2023-03-09",58.499,59.1971,58.1877,58.3905,2288800.0],["2023-03-10",58.5792,58.5792,55.8106,56.8813,2498000.0],["2023-03-13",55.1833,57.3623,54.8248,55.7823,2587200.0],["2023-03-14",56.8199,57.0699,55.5984,56.0983,2699000.0],["2023-03-15",55.1833,56.2823,54.5088,55.9427,2877200.0],["2023-03-16",57.1076,58.7348,55.4427,56.5747,5681200.0],["2023-03-17",57.1878,57.1878,54.5513,55.1173,8228600.0],["2023-03-20",55.2918,57.3859,55.1644,56.1643,2143000.0],["2023-03-21",56.7303,58.5415,56.7303,58.117,2676800.0],["2023-03-22",58.117,58.2679,56.0229,56.1313,2397600.0],["2023-03-23",56.4473,57.0133,55.1361,56.0842,2830000.0],["2023-03-24",55.721,55.7965,54.7352,55.5135,1665800.0],["2023-03-27",55.9144,56.4332,55.4757,56.0653,1649000.0],["2023-03-28",56.07,56.9662,55.5842,55.9238,1732200.0],["2023-03-29",55.8861,56.6926,55.2588,55.7257,2508000.0],["2023-03-30",55.8248,56.0559,54.806,55.7493,2927400.0],["2023-03-31",55.9615,57.4661,55.8766,57.3812,2117800.0],["2023-04-03",57.1642,57.4378,56.5653,57.2822,2860600.0],["2023-04-04",57.5416,57.7585,55.3908,56.1691,1969400.0],["2023-04-05",55.4474,55.8106,55.1833,55.5795,1968000.0],["2023-04-06",55.2541,55.6738,54.806,55.1644,1758800.0],["2023-04-10",55.0135,56.0747,55.0135,55.8059,2305000.0],["2023-04-11",56.1926,56.5841,55.4191,56.3624,2252200.0],["2023-04-12",56.7539,57.2256,55.6408,55.6455,2714200.0],["2023-04-13",55.7634,56.0276,55.1361,55.7446,1545000.0],["2023-04-14",55.7587,56.952,55.5182,55.8861,1792600.0],["2023-04-17",56.0417,56.2587,55.4946,55.938,1513800.0],["2023-04-18",56.5228,57.2397,56.3577,57.0699,1384200.0],["2023-04-19",56.6784,57.9283,56.5888,57.6783,1579000.0],["2023-04-20",57.1034,58.6572,57.0179,58.0395,1640000.0],["2023-04-21",58.1582,58.3103,57.5263,57.6213,1414200.0],["2023-04-24",57.5358,57.9967,56.5712,57.1984,1496000.0],["2023-04-25",56.5285,56.8278,55.811,55.8205,1638000.0],["2023-04-26",55.849,56.5427,55.6685,55.7255,1276200.0],["2023-04-27",56.0438,58.1677,55.8918,58.0917,1699400.0],["2023-04-28",58.0109,58.0109,56.2672,57.512,1639200.0],["2023-05-01",57.3457,57.4218,55.9916,56.3337,1624800.0],["2023-05-02",55.906,56.0866,54.5424,55.8205,1808600.0],["2023-05-03",55.8538,56.443,54.7609,54.8465,1566400.0],["2023-05-04",54.4901,55.3406,54.053,54.6849,1494800.0],["2023-05-05",55.5639,56.8183,55.4499,56.2244,2071000.0],["2023-05-08",56.4049,56.6235,55.0128,55.3739,1016200.0],["2023-05-09",54.7182,55.6114,54.4283,54.7229,1308200.0],["2023-05-10",55.2884,55.3834,53.4448,53.7726,1566200.0],["2023-05-11",53.9342,54.1527,53.0504,53.8201,1351800.0],["2023-05-12",53.9342,54.1812,53.459,54.1337,1285200.0],["2023-05-15",54.167,55.3834,53.8296,55.3264,1614000.0],["2023-05-16",54.0577,54.281,52.618,53.0551,2710200.0],["2023-05-17",53.1027,54.9035,52.5087,54.5804,2271800.0],["2023-05-18",54.6231,56.1531,54.2288,56.1151,1744000.0],["2023-05-19",55.811,56.0676,53.7299,54.5424,2390000.0],["2023-05-22",54.2145,54.6564,52.7986,53.2927,4381800.0],["2023-05-23",55.4024,56.8611,53.0599,53.1454,7251400.0],["2023-05-24",52.6655,54.6421,52.3234,54.2573,3203200.0],["2023-05-25",54.2098,54.7372,52.4279,52.8176,2317800.0],["2023-05-26",52.2331,54.0577,52.0003,53.9817,1965000.0],["2023-05-30",54.5471,55.0983,53.44,54.9985,1839600.0],["2023-05-31",54.6421,54.932,52.8081,53.9342,1630400.0],["2023-06-01",53.8819,54.3808,53.0456,54.1385,1546400.0],["2023-06-02",54.8797,56.4525,54.5471,56.3337,1888200.0],["2023-06-05",56.2054,56.2054,54.6849,55.8823,2209200.0],["2023-06-06",55.8348,58.9042,55.4642,58.8615,2313000.0],["2023-06-07",59.4554,62.5629,59.2273,61.5746,4743000.0],["2023-06-08",61.4843,62.1162,59.864,59.9448,2260000.0],["2023-06-09",60.4437,61.0091,59.5504,59.6597,1569600.0],["2023-06-12",59.7785,60.0684,58.8472,59.4174,2076200.0],["2023-06-13",59.826,61.7979,59.8165,61.508,2485800.0],["2023-06-14",61.5746,62.1828,59.4174,59.6835,1865200.0],["2023-06-15",59.8118,60.5625,59.1561,60.4627,1699000.0],["2023-06-16",60.7145,60.9901,58.7997,59.2226,2785800.0],["2023-06-20",58.8282,58.8567,57.5738,57.8161,2413600.0],["2023-06-21",57.9397,58.1678,57.4645,57.4788,1652200.0],["2023-06-22",57.5928,57.5928,56.4287,57.0369,1212000.0],["2023-06-23",56.6093,57.3125,56.0153,57.0939,3690000.0],["2023-06-26",57.2317,59.3129,57.1557,58.6904,2133000.0],["2023-06-27",58.7902,60.705,58.2343,60.0446,1787600.0],["2023-06-28",59.9401,60.61,59.3319,59.5789,1808800.0],["2023-06-29",59.5979,60.1919,58.2675,58.4766,2018000.0],["2023-06-30",59.061,59.7833,58.4243,59.4602,1721800.0],["2023-07-03",59.5789,60.9854,58.9993,60.3629,1480800.0],["2023-07-05",60.1064,60.553,58.9708,60.5007,1892600.0],["2023-07-06",60.2014,60.2014,58.3816,59.0325,1869800.0],["2023-07-07",58.0442,58.7569,57.3885,57.4598,2560000.0],["2023-07-10",57.3695,60.0826,57.3695,60.0303,2342800.0],["2023-07-11",60.2251,62.4203,60.1966,61.4463,2238200.0],["2023-07-12",62.2445,62.6247,61.5936,62.0165,2496400.0],["2023-07-13",61.8977,62.3728,61.5223,61.6743,1446400.0],["2023-07-14",61.8454,62.4678,59.9781,60.2632,1980400.0],["2023-07-17",59.788,59.9638,59.023,59.4602,1920600.0],["2023-07-18",59.4602,61.8454,59.4602,61.2515,2010600.0],["2023-07-19",61.9262,62.772,61.3085,62.6009,1639800.0],["2023-07-20",62.5435,62.7014,61.5245,62.4574,1716800.0],["2023-07-21",62.8688,62.8688,61.4288,61.6058,1150600.0],["2023-07-24",61.8306,63.065,61.467,62.3569,1179600.0],["2023-07-25",62.2469,64.6055,61.8737,64.4619,2007200.0],["2023-07-26",64.2801,65.5336,64.2801,65.5288,1752400.0],["2023-07-27",66.0024,67.5764,65.3948,65.7967,1952000.0],["2023-07-28",66.6292,67.6004,66.1555,67.2942,1499200.0],["2023-07-31",67.6673,68.0596,65.7537,66.3278,1878600.0],["2023-08-01",66.0359,66.6052,65.6532,66.2416,1666000.0],["2023-08-02",65.658,66.2608,64.8877,66.1077,1233600.0],["2023-08-03",66.1986,68.294,65.3326,67.8874,1951600.0],["2023-08-04",68.1553,68.2893,66.3612,66.6626,1509600.0],["2023-08-07",67.031,67.1937,66.5574,66.7679,1276200.0],["2023-08-08",65.8063,66.854,65.5719,66.7727,1425800.0],["2023-08-09",66.8971,66.8971,65.4714,65.6388,1064200.0],["2023-08-10",66.3804,67.0932,64.395,64.8829,2053600.0],["2023-08-11",64.572,64.9451,63.9165,64.1701,1810000.0],["2023-08-14",63.8543,64.0122,62.7492,63.7252,2386400.0],["2023-08-15",63.0506,63.6343,61.9742,63.3951,2611600.0],["2023-08-16",63.2563,64.2514,63.0889,63.486,2279200.0],["2023-08-17",63.4573,63.7969,62.9454,62.9645,3412400.0],["2023-08-18",62.4765,64.4045,62.4765,64.3088,2333200.0],["2023-08-21",63.8448,64.0696,61.4049,61.6345,3682400.0],["2023-08-22",61.4336,61.4336,59.7447,59.8739,3297600.0],["2023-08-23",62.9119,68.0548,62.4143,67.9448,8015400.0],["2023-08-24",68.8825,69.9876,66.7344,66.7583,4103200.0],["2023-08-25",66.8062,67.9544,66.0407,67.2033,3046800.0],["2023-08-28",67.7343,68.1792,67.0071,67.8683,1575400.0],["2023-08-29",68.0836,69.3609,67.6817,68.1266,1681000.0],["2023-08-30",67.6482,68.7629,67.6482,68.1218,1496400.0],["2023-08-31",68.1457,68.4806,67.3755,67.5525,1673800.0],["2023-09-01",68.1936,69.2939,68.1266,69.1265,1174000.0],["2023-09-05",68.5189,69.2748,67.7582,68.8729,2123800.0],["2023-09-06",68.1984,69.1887,67.1171,67.3564,1874000.0],["2023-09-07",67.3564,69.1026,67.0693,68.8873,2252000.0],["2023-09-08",67.3516,68.806,67.2176,68.7246,1998600.0],["2023-09-11",68.7677,69.1074,68.0644,68.5189,1388400.0],["2023-09-12",68.5285,68.7677,66.2129,66.5287,1593800.0],["2023-09-13",66.6674,68.1888,66.6674,68.1553,2054800.0],["2023-09-14",67.8491,69.5236,67.5047,69.4327,1937000.0],["2023-09-15",68.8969,69.2318,68.0022,68.8873,3606400.0],["2023-09-18",68.5189,69.5571,68.2845,69.0834,2587400.0],["2023-09-19",68.8729,68.8729,67.6386,68.5476,2416600.0],["2023-09-20",68.983,69.7006,68.1984,68.3036,1480600.0],["2023-09-21",67.653,68.4137,67.3372,67.5764,3012800.0],["2023-09-22",68.007,68.184,66.9258,66.9832,2069200.0],["2023-09-25",69.1744,75.2837,69.1744,74.7671,10769600.0],["2023-09-26",74.5661,75.3364,73.3222,73.5184,3707200.0],["2023-09-27",73.9633,75.3842,73.705,75.1976,2136400.0],["2023-09-28",74.1116,74.6905,73.217,73.8724,2550000.0],["2023-09-29",74.5565,75.9487,74.3317,74.346,2248600.0],["2023-10-02",74.5039,74.7288,72.9156,73.7767,1982600.0],["2023-10-03",73.6954,73.7911,71.4707,72.0879,2079200.0],["2023-10-04",72.9299,73.1022,71.887,72.552,1293200.0],["2023-10-05",72.0879,72.7529,71.509,72.2888,1388000.0],["2023-10-06",72.0927,74.9871,71.5569,74.3604,2332200.0],["2023-10-09",73.8628,76.829,73.8628,76.5994,2741000.0],["2023-10-10",75.9248,77.0634,75.6234,76.1879,2114400.0],["2023-10-11",76.2406,78.0251,76.2358,77.7093,1881800.0],["2023-10-12",77.5371,78.1399,77.1448,77.7763,2229400.0],["2023-10-13",78.092,78.47,77.006,77.2739,1919800.0],["2023-10-16",77.8433,78.6853,77.2548,77.6375,1638600.0],["2023-10-17",77.2596,78.4556,77.2596,78.2021,1564000.0],["2023-10-18",78.0011,78.0011,75.9344,76.7046,2161200.0],["2023-10-19",76.8826,77.7487,75.5788,76.0118,1416600.0],["2023-10-20",75.9156,76.2235,75.1169,75.5981,1263200.0],["2023-10-23",74.9197,76.161,74.5781,75.2757,1195200.0],["2023-10-24",75.5355,75.9974,74.3038,75.2035,1214400.0],["2023-10-25",74.6118,74.8427,73.4763,73.5004,1160800.0],["2023-10-26",72.9856,73.3609,68.8576,69.3916,2941000.0],["2023-10-27",69.7477,71.0515,69.6611,70.1566,1622000.0],["2023-10-30",70.4309,71.5904,69.7525,71.3113,1597200.0],["2023-10-31",72.1677,72.7114,71.1622,72.2832,1562200.0],["2023-11-01",72.2591,72.3746,70.8927,71.9464,1856400.0],["2023-11-02",72.5959,74.02,72.5959,73.3801,1292600.0],["2023-11-03",73.9959,75.7905,73.9959,74.2413,1448600.0],["2023-11-06",74.1018,74.4193,72.8317,73.2069,1155000.0],["2023-11-07",73.7265,74.0392,72.0859,72.134,1286200.0],["2023-11-08",73.0193,73.1636,72.0763,72.0811,1103000.0],["2023-11-09",72.1677,72.1677,70.7003,70.9745,1292800.0],["2023-11-10",70.9408,71.4075,69.204,71.3787,1981400.0],["2023-11-13",70.9649,72.0089,70.6377,71.5711,1642400.0],["2023-11-14",73.3127,76.4496,73.3127,76.084,2495400.0],["2023-11-15",76.2716,78.4799,76.185,77.6476,4057600.0],["2023-11-16",77.5225,82.9303,77.4504,82.4877,4811000.0],["2023-11-17",83.3007,87.3037,82.7234,86.0479,4298400.0],["2023-11-20",85.7785,87.5635,84.9029,87.5394,2046400.0],["2023-11-21",86.784,87.0438,85.2829,86.5723,1777800.0],["2023-11-22",87.0823,87.8954,86.4761,87.3085,976600.0],["2023-11-24",87.4239,88.3188,86.8947,88.3044,507600.0],["2023-11-27",88.0446,88.7181,87.5683,88.2948,1381400.0],["2023-11-28",88.3669,88.9828,87.4384,88.5353,1676800.0],["2023-11-29",89.0068,90.556,88.7085,90.0364,1475600.0],["2023-11-30",90.6378,90.734,89.0549,90.2289,1551400.0],["2023-12-01",90.3972,94.3232,90.1711,94.2269,2223600.0],["2023-12-04",93.5967,95.8964,93.5871,95.4057,2330200.0],["2023-12-05",94.1163,95.1218,93.5437,93.9335,1632800.0],["2023-12-06",94.3905,95.0208,92.8558,93.284,1606600.0],["2023-12-07",93.4908,94.8861,93.409,93.9719,1347200.0],["2023-12-08",92.7547,94.1981,92.596,93.7266,1309800.0],["2023-12-11",93.9238,94.2799,92.7499,93.919,1221000.0],["2023-12-12",93.4571,93.8036,91.0516,91.2248,2529000.0],["2023-12-13",91.5375,95.5163,91.4316,95.0545,2082400.0],["2023-12-14",96.3391,100.6836,95.6703,99.3316,3753000.0],["2023-12-15",98.9612,99.1247,97.2003,98.5137,3148000.0],["2023-12-18",98.4752,98.4752,95.1892,96.1081,1908800.0],["2023-12-19",96.9597,98.9082,95.8868,97.768,1612600.0],["2023-12-20",96.7865,98.6629,96.5892,96.9356,1051600.0],["2023-12-21",98.2202,98.5907,97.3542,98.5137,953800.0],["2023-12-22",98.1048,98.3405,97.0559,97.9412,872000.0],["2023-12-26",98.0759,98.2347,97.2339,97.5563,717800.0],["2023-12-27",97.7584,98.8024,96.9501,97.8594,996800.0],["2023-12-28",97.4264,98.0855,96.9356,97.8161,660400.0],["2023-12-29",97.5033,98.3645,96.594,97.08,976000.0],["2024-01-02",96.7047,98.4367,96.0359,97.8161,1302000.0],["2024-01-03",96.5556,96.8683,93.0867,93.6015,2113600.0],["2024-01-04",93.4716,94.7899,92.8894,93.9094,1626000.0],["2024-01-05",93.0675,94.9583,93.0675,94.3617,1124000.0],["2024-01-08",94.8043,96.6614,94.7129,95.9397,928800.0],["2024-01-09",94.9967,96.1658,94.9967,95.6077,839600.0],["2024-01-10",96.2236,96.7817,95.2132,95.2998,881200.0],["2024-01-11",98.9275,98.9275,94.3087,97.3494,1617800.0],["2024-01-12",97.4601,98.379,96.5363,98.1288,987600.0],["2024-01-16",96.6422,98.0133,96.1322,97.6669,1580800.0],["2024-01-17",96.6133,98.4656,96.4401,98.1096,1265200.0],["2024-01-18",98.9843,100.5162,98.3947,99.9798,2373000.0],["2024-01-19",100.1054,100.1779,97.433,99.7526,1573600.0],["2024-01-22",100.4968,101.647,99.3757,101.2845,1938200.0],["2024-01-23",101.8354,102.4298,100.5645,101.7678,1353000.0],["2024-01-24",102.7004,102.7004,99.5497,100.3808,921800.0],["2024-01-25",100.8013,101.9176,100.3857,101.5503,1154200.0],["2024-01-26",101.8886,102.3283,100.5596,100.7819,939800.0],["2024-01-29",100.5451,100.7626,95.2439,97.3702,2667600.0],["2024-01-30",96.8193,97.5442,95.9929,96.9305,1425600.0],["2024-01-31",96.568,96.6453,93.2577,93.4559,2657800.0],["2024-02-01",94.5287,95.5,92.557,95.1907,1639800.0],["2024-02-02",94.2387,97.4717,93.0306,96.8145,1539600.0],["2024-02-05",95.616,96.6067,94.3064,96.5004,1133600.0],["2024-02-06",96.5197,99.2452,96.4569,98.9166,1027600.0],["2024-02-07",98.8586,100.1875,98.2787,99.3177,968600.0],["2024-02-08",100.5161,104.4256,100.0377,104.3145,1923200.0],["2024-02-09",104.6576,107.5668,104.4981,106.3103,2007800.0],["2024-02-12",106.2572,111.7082,106.2572,109.5868,3069400.0],["2024-02-13",106.1992,108.0452,104.5706,107.301,2406200.0],["2024-02-14",108.3013,108.7556,106.7791,107.475,1537200.0],["2024-02-15",108.2482,108.8426,106.5181,107.7263,834800.0],["2024-02-16",106.8902,110.2633,106.0542,109.263,1568600.0],["2024-02-20",108.4898,108.8861,106.349,108.1612,1649200.0],["2024-02-21",106.9724,107.388,105.0926,106.2959,1397400.0],["2024-02-22",107.6151,109.4853,107.2092,108.973,1257000.0],["2024-02-23",109.5771,110.418,108.3351,109.5095,1504400.0],["2024-02-26",109.4563,112.1142,109.4515,111.0172,1766600.0],["2024-02-27",111.916,113.9843,111.5971,112.8101,1413400.0],["2024-02-28",111.5439,113.7476,111.5439,112.4718,1333400.0],["2024-02-29",113.1773,114.2695,111.9112,113.82,10190000.0],["2024-03-01",114.2018,114.7527,113.013,114.3565,1201400.0],["2024-03-04",113.5688,116.734,113.4624,114.8445,2289200.0],["2024-03-05",113.5591,117.715,113.5591,116.1396,1985400.0],["2024-03-06",116.4199,117.6764,115.0427,115.84,1204400.0],["2024-03-07",117.1062,120.3488,116.5987,119.5997,2363200.0],["2024-03-08",113.5059,115.7385,113.2305,113.5156,4559200.0],["2024-03-11",114.7044,115.9174,113.2063,114.2163,3574400.0],["2024-03-12",114.7721,117.6716,114.7721,116.4876,3482000.0],["2024-03-13",127.1481,140.0461,126.2299,137.1804,10198600.0],["2024-03-14",139.1762,141.3025,134.8366,138.0406,4011800.0],["2024-03-15",137.0547,138.2532,134.6047,137.132,7121000.0],["2024-03-18",136.9146,139.9881,136.0206,137.8521,2506800.0],["2024-03-19",137.9874,141.7664,137.7893,141.7664,2169400.0],["2024-03-20",141.1092,143.0761,140.5245,142.5831,1354000.0],["2024-03-21",144.4098,151.3976,143.8106,151.3203,3246000.0],["2024-03-22",149.8077,152.7894,149.8077,151.0787,1924000.0],["2024-03-25",151.7407,153.5046,149.4308,150.407,1936800.0],["2024-03-26",150.204,152.1805,149.0394,149.0394,1254600.0],["2024-03-27",151.2285,152.3545,149.5323,151.7504,1202400.0],["2024-03-28",152.944,154.5001,151.7987,153.4466,1693800.0],["2024-04-01",152.9199,154.5339,151.8036,152.1902,2015800.0],["2024-04-02",151.1512,151.2768,147.5123,149.9527,1822000.0],["2024-04-03",149.7111,150.6099,147.6718,149.3148,1865600.0],["2024-04-04",150.4311,151.0932,147.0629,148.0584,1571000.0],["2024-04-05",147.8747,149.5468,147.3915,149.5226,1082400.0],["2024-04-08",150.088,150.7549,148.6818,148.9621,1407800.0],["2024-04-09",149.1263,150.8854,148.1405,149.3196,1336400.0],["2024-04-10",145.4101,145.8112,140.9884,141.7084,2619000.0],["2024-04-11",143.8976,144.1392,141.3025,142.3029,1719600.0],["2024-04-12",141.8003,142.472,138.5818,139.587,1595400.0],["2024-04-15",144.0571,144.0571,138.6736,139.4323,2180800.0],["2024-04-16",138.3305,140.1572,134.9139,136.5425,2462200.0],["2024-04-17",138.0019,139.6546,135.4504,136.3589,1405200.0],["2024-04-18",137.3195,139.6339,135.5777,135.6262,1555400.0],["2024-04-19",135.0925,136.2618,134.4326,135.4661,1489800.0],["2024-04-22",136.9751,137.2177,134.3502,135.961,1598200.0],["2024-04-23",136.2667,138.7654,135.9804,138.3142,1349800.0],["2024-04-24",138.1201,139.6388,136.5044,138.5277,1505400.0],["2024-04-25",135.864,138.1201,135.1313,136.6694,1845400.0],["2024-04-26",136.9702,139.2312,136.4171,136.9023,969000.0],["2024-04-29",138.6441,140.0366,137.4457,138.9595,1175600.0],["2024-04-30",137.829,141.0701,137.4603,139.1439,1531800.0],["2024-05-01",138.5713,139.3185,134.6995,137.6058,1962400.0],["2024-05-02",138.7654,141.8561,136.8635,141.793,1570800.0],["2024-05-03",145.5969,149.2456,143.889,147.8385,2208400.0],["2024-05-06",148.4305,150.7254,147.6348,149.5804,1397800.0],["2024-05-07",149.7987,151.1088,146.2762,146.3442,1527400.0],["2024-05-08",145.5582,147.9841,145.3059,147.9453,968000.0],["2024-05-09",148.348,154.8059,147.8968,154.51,1510400.0],["2024-05-10",155.262,155.9753,152.1131,153.2921,994800.0],["2024-05-13",154.345,156.2518,152.2878,153.1369,1327200.0],["2024-05-14",152.836,155.296,152.6177,153.8792,1698600.0],["2024-05-15",155.5095,155.8297,153.3795,155.3785,2233000.0],["2024-05-16",154.3644,155.262,151.8802,151.8948,1262400.0],["2024-05-17",152.4528,152.8361,148.9545,150.1675,1711400.0],["2024-05-20",150.3664,153.7676,150.2305,153.6026,2606400.0],["2024-05-21",152.4285,153.7288,151.1476,152.5352,2698200.0],["2024-05-22",167.6878,169.0949,134.7092,135.8203,8580400.0],["2024-05-23",136.1065,140.4539,134.0833,138.0667,4035200.0],["2024-05-24",139.925,140.1967,137.174,139.6436,2009000.0],["2024-05-28",139.9056,141.3418,137.3293,137.9503,2393000.0],["2024-05-29",134.7626,138.6393,134.6461,137.0964,2024000.0],["2024-05-30",136.9508,140.2356,136.8295,139.8959,1957000.0],["2024-05-31",139.9056,142.5499,138.4355,142.2685,6965800.0],["2024-06-03",142.8216,147.1738,142.7537,144.4325,2095400.0],["2024-06-04",142.6567,142.6567,135.0197,137.1885,2854200.0],["2024-06-05",137.6737,145.0924,137.5525,144.612,2131800.0],["2024-06-06",144.0637,146.5043,141.7445,143.8648,1665400.0],["2024-06-07",141.8706,144.2821,140.8226,141.9289,1778200.0],["2024-06-10",140.8275,144.7381,139.7115,144.0734,1301000.0],["2024-06-11",143.5591,145.3543,140.1919,145.2428,1376800.0],["2024-06-12",148.1781,155.0388,148.1781,150.8952,2601600.0],["2024-06-13",151.3805,157.164,151.3805,155.9073,2280000.0],["2024-06-14",152.676,153.0204,144.68,146.3442,2658800.0],["2024-06-17",145.7474,148.5469,144.2044,148.052,1321000.0],["2024-06-18",147.4601,155.7181,146.3587,155.1892,2307200.0],["2024-06-20",155.2038,156.4799,146.7372,147.4698,1969400.0],["2024-06-21",146.9555,148.1297,143.3166,147.1884,3669200.0],["2024-06-24",147.0137,149.5707,145.8153,149.2213,1893400.0],["2024-06-25",149.5319,149.5319,139.2603,142.875,2391600.0],["2024-06-26",141.9532,146.1743,140.9682,143.9522,1460000.0],["2024-06-27",144.1171,145.0729,138.6684,139.3962,2000400.0],["2024-06-28",138.8916,140.8032,135.9464,137.0042,4462600.0],["2024-07-01",136.7664,139.9056,133.9669,134.3453,1886200.0],["2024-07-02",133.4283,136.2182,131.7398,135.6262,2533600.0],["2024-07-03",136.2376,138.9498,134.9712,136.3103,906800.0],["2024-07-05",136.4074,137.0672,134.9955,135.8154,954400.0],["2024-07-08",137.6204,141.6669,136.7082,138.3676,1591000.0],["2024-07-09",137.271,139.9978,137.0576,138.0085,1379700.0],["2024-07-10",141.1914,143.0642,138.4452,141.9095,1502000.0],["2024-07-11",144.7915,149.3912,144.5877,149.0321,1645100.0],["2024-07-12",149.8376,156.3197,149.1001,153.9035,1958600.0],["2024-07-15",153.69,154.0684,149.0321,150.2839,1335800.0],["2024-07-16",152.9719,159.2794,151.526,158.1635,1560000.0],["2024-07-17",154.9224,154.9224,145.1118,145.6358,2004500.0],["2024-07-18",145.3252,149.5076,143.2389,144.3646,1164300.0],["2024-07-19",143.9846,146.4005,142.6696,143.0787,1057200.0],["2024-07-22",144.9296,148.8163,144.5984,148.261,1045100.0],["2024-07-23",148.0857,152.2062,146.7999,152.0016,981500.0],["2024-07-24",150.6768,153.1901,146.5271,147.2382,1414800.0],["2024-07-25",146.118,149.0306,137.7795,146.7706,1619100.0],["2024-07-26",149.391,152.5277,147.3356,151.4756,1135000.0],["2024-07-29",152.6641,152.6641,148.0273,149.7807,836000.0],["2024-07-30",150.18,151.349,144.7737,145.3582,1167100.0],["2024-07-31",148.3487,153.8525,145.2705,150.6768,1365900.0],["2024-08-01",148.0662,149.0404,138.0425,141.1889,1776800.0],["2024-08-02",134.9156,137.1463,132.5095,136.2014,1976100.0],["2024-08-05",125.0673,134.9253,124.7263,130.9217,2547800.0],["2024-08-06",131.8471,138.9777,130.5808,135.4708,1353700.0],["2024-08-07",138.588,140.0687,133.1817,134.224,2230500.0],["2024-08-08",129.1878,136.0358,128.1942,135.9384,2472200.0],["2024-08-09",136.0066,139.0166,135.802,137.3412,1263300.0],["2024-08-12",137.3217,139.1043,134.4383,135.2371,1307800.0],["2024-08-13",136.3865,140.059,136.0164,138.9485,1757500.0],["2024-08-14",139.8252,140.02,134.3506,135.0325,1386900.0],["2024-08-15",141.7832,144.8516,136.1138,137.3801,1439000.0],["2024-08-16",136.2501,136.8833,132.7336,134.2824,1468200.0],["2024-08-19",134.3798,136.971,133.1232,136.7372,1585100.0],["2024-08-20",135.8897,137.8477,133.4252,134.0681,1246500.0],["2024-08-21",136.1624,140.9454,135.88,140.1271,2948900.0],["2024-08-22",129.0611,131.5354,125.6615,127.1226,6183000.0],["2024-08-23",128.7007,136.0845,127.6194,135.8994,2482800.0],["2024-08-26",135.9677,136.9223,130.4834,131.4088,1927500.0],["2024-08-27",128.8566,132.3147,128.0773,130.8535,2017100.0],["2024-08-28",130.9315,132.9284,129.6846,131.5744,1570700.0],["2024-08-29",132.9186,133.3278,128.8079,129.4216,1354800.0],["2024-08-30",130.8145,131.175,127.6974,130.8535,2084500.0],["2024-09-03",129.6066,130.7853,126.6745,127.7266,2147000.0],["2024-09-04",126.3531,129.3631,124.6873,128.35,2352800.0],["2024-09-05",128.35,129.6359,124.0639,125.1452,2094200.0],["2024-09-06",125.7297,128.0383,125.1062,127.0544,1717700.0],["2024-09-09",127.3759,132.1101,127.0544,128.9053,2179600.0],["2024-09-10",129.1001,130.4444,126.2946,126.957,1300600.0],["2024-09-11",130.0353,132.4219,127.4051,130.7659,1581900.0],["2024-09-12",131.175,132.5192,130.0352,132.3439,1502700.0],["2024-09-13",135.9579,142.0072,135.4416,140.7701,2099700.0],["2024-09-16",141.7052,143.3904,139.5329,141.2669,1402800.0],["2024-09-17",143.2931,144.6179,141.5883,143.4099,1027000.0],["2024-09-18",142.6501,148.8163,141.5591,143.7314,1653000.0],["2024-09-19",147.8519,148.261,144.4133,146.1959,1188900.0],["2024-09-20",142.28,145.9037,142.1436,144.9588,2656100.0],["2024-09-23",146.0985,149.8975,143.1469,149.4592,1956200.0],["2024-09-24",150.5015,151.4269,147.774,148.826,1006200.0],["2024-09-25",149.0501,149.0501,144.3743,145.0464,1401000.0],["2024-09-26",148.7773,150.8717,144.1697,147.3356,1316600.0],["2024-09-27",148.8553,152.4011,147.6571,150.3554,1055900.0],["2024-09-30",149.5859,151.8068,149.0209,150.9107,1455600.0],["2024-10-01",150.0242,151.6607,144.2087,147.1311,1790700.0],["2024-10-02",145.7868,149.3131,145.7576,148.5728,886500.0],["2024-10-03",147.6863,148.9429,146.5174,148.2026,935100.0],["2024-10-04",150.3846,151.1055,145.0757,147.5694,1180100.0],["2024-10-07",146.3031,146.7999,143.8288,145.7478,1308400.0],["2024-10-08",145.5043,147.9006,144.6178,145.6601,1048200.0],["2024-10-09",146.0303,146.0303,140.3415,140.9551,1076300.0],["2024-10-10",138.4419,139.5329,136.971,138.0718,1486900.0],["2024-10-11",137.76,141.8319,137.76,140.6142,1395300.0],["2024-10-14",140.3902,143.7509,139.7375,142.3384,972800.0],["2024-10-15",142.6501,147.6863,141.9293,144.2866,1638700.0],["2024-10-16",145.2997,148.2123,144.1405,147.0239,975400.0],["2024-10-17",146.7512,146.7512,138.6757,138.7049,1420800.0],["2024-10-18",139.9568,140.9153,138.1866,140.8664,1005900.0],["2024-10-21",141.0522,141.6195,136.5337,136.6902,1615900.0],["2024-10-22",135.0862,137.1303,132.0152,136.8271,1984100.0],["2024-10-23",136.8173,138.7343,134.4602,135.3307,1636400.0],["2024-10-24",136.2403,136.299,133.7659,134.4994,825000.0],["2024-10-25",136.162,136.162,131.5066,131.8,1617300.0],["2024-10-28",133.5996,135.096,129.3158,129.5896,1776400.0],["2024-10-29",126.8609,130.6752,125.2569,129.5603,2328500.0],["2024-10-30",127.1445,131.976,126.2448,129.5212,1636700.0],["2024-10-31",128.5627,132.0249,127.839,131.1838,1621500.0],["2024-11-01",131.6044,133.2573,128.9637,129.2962,1563000.0],["2024-11-04",129.2962,136.1914,129.1691,132.2401,1378500.0],["2024-11-05",129.9124,132.201,129.2571,131.8685,1411600.0],["2024-11-06",126.9783,127.2912,122.5771,126.6262,4627600.0],["2024-11-07",125.8927,131.7315,125.4428,130.9687,2490300.0],["2024-11-08",131.2719,131.7804,126.5969,126.9489,1665300.0],["2024-11-11",127.8781,128.5529,126.4893,126.9881,2289600.0],["2024-11-12",128.2595,130.333,125.5993,126.2937,1780500.0],["2024-11-13",127.1445,129.1984,125.5503,126.6653,2022500.0],["2024-11-14",127.1935,128.6409,125.9807,127.9465,1864900.0],["2024-11-15",127.8976,128.6996,126.5186,127.7803,1885100.0],["2024-11-18",129.3843,132.4064,127.5847,130.9491,2762100.0],["2024-11-19",129.883,135.3209,129.883,134.2255,4079900.0],["2024-11-20",168.2416,177.4351,163.3319,171.1953,8432900.0],["2024-11-21",172.1928,172.6232,165.6791,168.7013,3253100.0],["2024-11-22",172.4765,172.4765,166.2562,168.2025,2481600.0],["2024-11-25",171.1561,177.3764,170.2074,173.9435,3840200.0],["2024-11-26",171.8505,173.2002,169.2392,170.1781,1750600.0],["2024-11-27",168.8871,170.1781,167.3809,167.6254,2038600.0],["2024-11-29",166.9799,171.5962,166.9799,168.2416,859500.0],["2024-12-02",168.9066,175.215,168.9066,173.4839,1523300.0],["2024-12-03",175.5769,178.5501,173.4936,177.9926,2130400.0],["2024-12-04",177.6698,183.2642,177.4644,182.8828,2257200.0],["2024-12-05",180.4866,182.7556,177.5818,178.912,1428100.0],["2024-12-06",182.5209,185.9049,181.3277,184.6726,1561500.0],["2024-12-09",184.9171,188.5945,184.4379,185.9832,2252700.0],["2024-12-10",183.0001,185.3572,181.7385,182.6481,1720600.0],["2024-12-11",185.455,188.1055,183.098,186.3842,1903200.0],["2024-12-12",185.4061,187.8512,182.6969,187.1763,1173800.0],["2024-12-13",190.1594,194.3356,187.3231,191.333,2394900.0],["2024-12-16",189.4258,192.7609,188.6434,189.7681,1870600.0],["2024-12-17",189.3769,195.0398,187.7534,193.8563,3328500.0],["2024-12-18",192.6729,192.6729,181.4157,181.983,2220500.0],["2024-12-19",180.9365,182.3253,174.7259,175.6453,3512100.0],["2024-12-20",173.7968,182.0221,173.122,179.6454,6985100.0],["2024-12-23",179.6846,183.1371,178.2078,182.4231,1461400.0],["2024-12-24",182.4524,184.2911,181.7091,183.6065,586900.0],["2024-12-26",182.3057,184.565,181.9634,183.5087,1227200.0],["2024-12-27",183.186,184.8193,181.0832,181.9634,772200.0],["2024-12-30",180.1052,184.6921,179.0195,182.4133,2909100.0],["2024-12-31",182.0808,184.2031,179.401,181.1125,996100.0],["2025-01-02",182.8436,185.0247,180.6528,183.4305,1354600.0],["2025-01-03",184.6921,188.4673,183.9782,188.4673,1010400.0],["2025-01-06",191.1569,196.1547,190.3941,195.92,1678200.0],["2025-01-07",195.7146,195.7146,188.3304,191.0787,1716200.0],["2025-01-08",189.7388,190.5212,187.0003,190.3158,1572200.0],["2025-01-10",188.7608,194.1791,187.8023,192.6436,1490900.0],["2025-01-13",190.7657,191.9589,187.0394,190.9711,1037400.0],["2025-01-14",192.5458,193.4455,185.7484,188.3696,1348000.0],["2025-01-15",193.7194,196.0178,192.4382,194.1693,1489300.0],["2025-01-16",194.4138,196.4384,192.624,194.7561,1006900.0],["2025-01-17",197.9046,200.7589,196.2078,198.9443,1452300.0],["2025-01-21",201.9751,206.8695,201.9751,205.8004,1851400.0],["2025-01-22",206.6635,208.841,205.8593,208.0465,1452100.0],["2025-01-23",207.0166,208.5566,205.5944,207.6836,1085000.0],["2025-01-24",207.9877,210.3123,206.8597,209.508,1177100.0],["2025-01-27",205.565,208.8704,203.9858,207.5855,1348500.0],["2025-01-28",209.1353,210.8812,207.154,210.5869,990300.0],["2025-01-29",211.3716,213.4706,210.3319,212.5486,1488400.0],["2025-01-30",214.2651,215.7657,211.3029,213.3725,1119100.0],["2025-01-31",212.4898,212.4898,206.3104,207.3207,1486600.0],["2025-02-03",200.7981,202.2203,195.6585,200.5627,1620200.0],["2025-02-04",200.7687,205.2315,200.445,204.2016,1106700.0],["2025-02-05",205.977,206.9578,204.5744,205.4767,900300.0],["2025-02-06",206.8695,208.8116,205.5846,206.9578,875800.0],["2025-02-07",206.5655,208.1544,200.4058,203.2698,1109000.0],["2025-02-10",204.8196,205.7023,202.338,205.3492,733900.0],["2025-02-11",204.898,206.1535,201.5043,202.4459,706100.0],["2025-02-12",197.8261,200.7589,196.8061,199.9644,922300.0],["2025-02-13",201.622,203.2796,199.9153,203.0933,1071600.0],["2025-02-14",205.6925,211.3029,205.5062,210.4888,1126800.0],["2025-02-18",210.0278,213.6472,207.8504,213.5393,1396500.0],["2025-02-19",210.0376,211.0479,203.1325,209.557,2313300.0],["2025-02-20",209.557,210.5771,203.26,205.3198,828100.0],["2025-02-21",207.7817,207.7817,190.5777,191.4409,1703700.0],["2025-02-24",192.7846,194.2559,186.8799,190.9406,1465700.0],["2025-02-25",190.9504,194.9229,189.6361,192.5983,1553000.0],["2025-02-26",195.1877,199.8467,194.2068,194.5305,1322300.0],["2025-02-27",196.1489,197.63,188.2531,188.5964,1111100.0],["2025-02-28",187.645,191.2643,187.0957,190.8524,1815900.0],["2025-03-03",190.4404,190.6562,182.682,184.0944,1475700.0],["2025-03-04",179.6806,183.9767,173.2266,180.0238,2060000.0],["2025-03-05",180.475,184.5259,178.0229,184.0257,1292600.0],["2025-03-06",180.9262,186.5759,178.6311,178.9351,1355400.0],["2025-03-07",178.278,186.3307,175.9436,184.8006,2239400.0],["2025-03-10",186.3601,189.1065,179.4844,181.6717,3573400.0],["2025-03-11",181.1224,183.7805,169.8427,171.569,2382100.0],["2025-03-12",176.228,180.5927,170.2939,171.5494,1836700.0],["2025-03-13",168.6363,171.52,160.2305,161.9077,1970500.0],["2025-03-14",165.3308,168.6755,163.2514,164.2911,1547300.0],["2025-03-17",164.8797,173.1089,164.0459,171.6475,2080500.0],["2025-03-18",167.8712,172.8735,167.8222,168.9796,2394800.0],["2025-03-19",154.777,163.9577,146.2044,163.0847,7371000.0],["2025-03-20",161.8979,167.0669,159.0633,161.8292,3047700.0],["2025-03-21",158.053,162.1235,154.1296,160.5149,31888900.0],["2025-03-24",163.3888,167.8026,161.996,167.0375,2403100.0],["2025-03-25",166.7433,168.0085,163.6928,165.9292,1902400.0],["2025-03-26",166.0567,166.6256,160.6522,162.1921,1278600.0],["2025-03-27",160.7405,164.6443,159.7008,161.2702,1334000.0],["2025-03-28",159.9755,161.2015,155.0516,155.9344,2284200.0],["2025-03-31",152.4818,156.6602,150.7948,155.0712,2071800.0],["2025-04-01",154.5023,157.6508,152.6878,155.8265,1604700.0],["2025-04-02",153.6294,163.1534,153.5313,161.8488,2217300.0],["2025-04-03",139.623,140.4272,131.6977,136.1998,5651700.0],["2025-04-04",129.0396,147.6756,127.5782,138.9658,6801000.0],["2025-04-07",137.8476,149.9905,134.3656,142.3105,5079600.0],["2025-04-08",146.636,149.8826,133.9046,136.5431,4344900.0],["2025-04-09",135.3661,157.8078,131.0112,155.2184,4827400.0],["2025-04-10",150.2847,150.2847,140.3586,145.0568,2882900.0],["2025-04-11",145.0568,146.4496,139.4366,145.4099,1802900.0],["2025-04-14",149.0292,152.727,141.4375,142.4772,1678200.0],["2025-04-15",142.0751,144.1839,139.5151,140.1624,1565100.0],["2025-04-16",138.4361,139.5935,133.6398,134.9836,1714400.0],["2025-04-17",136.2155,138.1275,134.5203,137.2011,1236800.0],["2025-04-21",135.092,136.866,132.4999,135.8804,1634000.0],["2025-04-22",137.408,142.7104,137.408,139.8818,1870000.0],["2025-04-23",146.2979,154.2514,143.2229,143.7749,1816500.0],["2025-04-24",143.7157,149.501,142.8878,149.2152,1288300.0],["2025-04-25",150.3486,151.0188,147.4609,149.0082,1391800.0],["2025-04-28",151.1173,152.1325,147.5988,150.3387,1260400.0],["2025-04-29",148.8801,151.6397,148.6337,151.1863,1170100.0],["2025-04-30",148.3577,152.6548,146.0712,152.2409,1631800.0],["2025-05-01",155.7101,156.7843,153.2954,153.5714,1610300.0],["2025-05-02",156.1733,159.7608,155.2666,158.243,1485400.0],["2025-05-05",156.0944,157.5334,154.8329,156.1043,1219200.0],["2025-05-06",153.5813,155.0103,151.8565,152.1817,1335300.0],["2025-05-07",153.4531,156.1832,152.4676,155.3651,1434500.0],["2025-05-08",157.7305,159.8002,155.306,158.5682,1535100.0],["2025-05-09",158.8639,159.6524,156.7449,157.9966,989000.0],["2025-05-12",170.7597,177.4715,169.3504,171.2919,2165200.0],["2025-05-13",173.539,173.6475,170.4838,171.9227,1779200.0],["2025-05-14",170.5823,173.3715,168.7689,169.1434,1689000.0],["2025-05-15",165.8516,170.0994,165.8516,169.1927,895600.0],["2025-05-16",169.715,172.5239,168.2761,171.3313,1394000.0],["2025-05-19",166.9653,172.7604,166.167,171.765,1533500.0],["2025-05-20",171.3609,174.7316,169.4489,170.0304,2096400.0],["2025-05-21",167.8326,168.9956,164.866,165.4968,2063100.0],["2025-05-22",154.2416,160.2831,145.2631,158.0755,6667400.0],["2025-05-23",155.8481,159.268,154.9512,155.5721,2125100.0],["2025-05-27",158.3218,164.4225,156.4098,164.4225,2573300.0],["2025-05-28",164.6393,165.9009,161.8206,162.136,2083600.0],["2025-05-29",163.4369,164.2648,160.0072,162.136,1978400.0],["2025-05-30",161.18,162.0177,158.8343,159.4257,2532700.0],["2025-06-02",158.5682,158.9428,151.9649,155.9368,2714100.0],["2025-06-03",156.0649,160.1353,155.9565,159.2089,1369100.0],["2025-06-04",158.8442,160.086,157.5827,157.6615,1524200.0],["2025-06-05",157.2969,158.5091,154.1135,155.7002,1849400.0],["2025-06-06",157.1983,158.1937,154.8921,155.5228,1291900.0],["2025-06-09",156.9322,156.9322,154.4584,154.4781,1629300.0],["2025-06-10",156.7351,156.7351,154.143,155.8185,1230700.0],["2025-06-11",157.9867,160.2141,153.1969,153.3349,1393100.0],["2025-06-12",153.2856,153.6897,150.7822,152.576,1157900.0],["2025-06-13",151.6003,158.8738,150.0036,151.7383,2159000.0],["2025-06-16",153.9065,156.0748,153.0589,155.8678,1672800.0],["2025-06-17",154.6851,158.8048,153.8178,154.6654,1659800.0],["2025-06-18",155.1779,160.6478,153.5911,158.1247,1984200.0],["2025-06-20",158.6471,160.3127,156.1733,156.5478,3326700.0],["2025-06-23",154.7836,156.2817,151.8861,155.6115,1528500.0],["2025-06-24",156.8928,157.2673,153.6502,155.6017,1150100.0],["2025-06-25",156.2817,156.8238,154.4387,156.6069,1409900.0],["2025-06-26",157.1786,159.9185,156.124,159.5932,1221500.0],["2025-06-27",160.3127,163.023,159.6327,161.8502,2786500.0],["2025-06-30",162.3627,162.9836,159.2976,161.0124,1697300.0],["2025-07-01",161.0124,170.1487,160.0564,166.7485,1425900.0],["2025-07-02",167.192,171.765,166.778,170.6809,1608800.0],["2025-07-03",170.1093,171.4398,169.4686,170.6907,746300.0],["2025-07-07",170.0008,170.2669,165.7136,166.7682,1025200.0],["2025-07-08",167.1821,168.3549,162.8062,166.7682,1293000.0],["2025-07-09",168.2958,171.5581,166.0093,171.2229,921400.0],["2025-07-10",171.627,175.5989,171.2821,173.953,1202300.0],["2025-07-11",171.8833,173.8445,171.8833,172.2972,837600.0],["2025-07-14",171.3806,173.1448,167.5369,168.0001,1006300.0],["2025-07-15",168.5323,169.715,161.1701,161.2588,1537300.0],["2025-07-16",162.1557,163.1511,159.4257,162.6288,1084800.0],["2025-07-17",163.1906,168.8477,163.1906,167.7439,1346000.0],["2025-07-18",169.317,169.317,167.5658,168.5849,1082300.0],["2025-07-21",169.9107,172.8888,168.4266,170.3757,966900.0],["2025-07-22",172.0676,177.4302,171.3651,176.7178,1054000.0],["2025-07-23",181.1503,183.3171,179.2903,181.7044,1379500.0],["2025-07-24",180.0719,182.0111,177.3609,178.6273,1051600.0],["2025-07-25",179.9729,180.5567,178.3008,179.785,818200.0],["2025-07-28",180.9426,186.9087,179.3991,186.2359,1232400.0],["2025-07-29",186.5624,186.5624,182.3079,185.1277,1173300.0],["2025-07-30",186.2952,190.3419,184.7419,188.5115,1949000.0],["2025-07-31",187.8783,189.303,184.0691,185.0684,1328400.0],["2025-08-01",182.2486,187.443,179.5871,185.6818,1407300.0],["2025-08-04",189.6889,198.9695,189.6889,198.3957,1712900.0],["2025-08-05",199.5236,202.4226,196.872,201.6211,1225700.0],["2025-08-06",200.6713,203.1745,198.3561,198.6232,1187800.0],["2025-08-07",202.3731,204.1837,195.477,197.4854,1261400.0],["2025-08-08",198.9102,199.0289,195.6847,197.3073,1075600.0],["2025-08-11",198.0296,198.8706,195.1405,197.8812,1061700.0],["2025-08-12",200.0777,205.1533,199.5335,204.7773,1394400.0],["2025-08-13",205.4996,208.359,204.1243,207.9731,2179700.0],["2025-08-14",202.8876,204.6487,200.7801,203.2636,1340400.0],["2025-08-15",204.2925,204.2925,200.6119,201.077,1036500.0],["2025-08-18",200.2755,200.9088,197.7229,199.5137,1179900.0],["2025-08-19",200.4537,203.8275,199.3554,200.5427,1410300.0],["2025-08-20",198.3759,199.9293,195.8331,197.1589,1212300.0],["2025-08-21",195.0119,195.9222,192.2515,195.1208,1093100.0],["2025-08-22",196.1497,202.3533,195.5165,201.265,1771000.0],["2025-08-25",194.0225,198.5441,191.8458,195.8628,1647000.0],["2025-08-26",196.6345,198.2967,191.826,195.8331,2974300.0],["2025-08-27",201.8487,202.8282,189.3129,190.1342,2773400.0],["2025-08-28",191.4501,192.4494,184.356,186.0677,1694700.0],["2025-08-29",185.4542,186.7207,184.0394,186.1963,1613100.0],["2025-09-02",185.4641,189.9264,184.0295,189.9264,1288600.0],["2025-09-03",188.6797,192.0833,188.6599,190.0946,920700.0],["2025-09-04",190.3617,201.1066,190.3617,200.7604,1333600.0],["2025-09-05",202.1851,204.2134,197.8317,200.2756,1122300.0],["2025-09-08",200.3349,202.195,199.6522,201.1067,1193800.0],["2025-09-09",200.0381,200.9088,197.9109,200.4932,687200.0],["2025-09-10",199.9392,201.7597,198.8706,200.5229,796200.0],["2025-09-11",201.3837,202.9964,200.8099,201.3639,850700.0],["2025-09-12",198.7716,201.077,193.7059,194.8635,741300.0],["2025-09-15",195.002,199.2565,194.0225,198.9399,893800.0],["2025-09-16",198.8706,199.2466,191.5688,193.9829,958600.0],["2025-09-17",195.3087,200.9484,193.8741,194.5271,918600.0],["2025-09-18",194.8239,197.9208,193.8741,197.5052,978500.0],["2025-09-19",197.8812,198.1285,193.0727,196.1497,2629100.0],["2025-09-22",195.4868,195.754,193.0133,194.5766,888400.0],["2025-09-23",196.496,199.8501,195.2098,198.2572,1557100.0],["2025-09-24",196.031,199.1476,195.9123,198.2671,1117100.0],["2025-09-25",195.843,200.1667,194.161,198.9794,1216500.0],["2025-09-26",194.9822,200.3052,193.9236,199.2169,880800.0],["2025-09-29",194.8833,195.4176,189.3525,189.9462,1542800.0],["2025-09-30",189.9659,195.1504,189.9659,193.3794,1118800.0],["2025-10-01",194.161,195.2593,190.7773,193.231,849700.0],["2025-10-02",193.3299,194.0918,190.9257,194.0621,823700.0],["2025-10-03",194.4183,201.5519,194.3886,197.3172,987800.0],["2025-10-06",196.8918,196.9907,193.4387,194.072,969500.0],["2025-10-07",193.7949,194.0126,186.8394,187.0571,1512600.0],["2025-10-08",187.8684,189.4416,186.3249,189.0854,982400.0],["2025-10-09",188.9271,189.1645,185.4543,187.2847,1271300.0],["2025-10-10",188.8479,190.2331,179.2111,179.5277,1936600.0],["2025-10-13",182.9214,188.5412,182.0804,187.9871,882400.0],["2025-10-14",185.6818,190.6882,183.1489,189.4713,968600.0],["2025-10-15",190.5794,191.737,187.997,188.0465,597000.0],["2025-10-16",189.5603,189.5603,183.7921,185.5136,901500.0],["2025-10-17",185.3547,187.3108,183.4087,184.0441,752900.0],["2025-10-20",184.8583,189.4753,184.8583,188.4824,911500.0],["2025-10-21",187.4001,190.0909,185.9704,189.5547,848000.0],["2025-10-22",189.803,189.9618,185.5732,186.6555,809200.0],["2025-10-23",186.0299,187.271,183.8158,186.6952,684600.0],["2025-10-24",188.8597,190.5476,187.6583,187.7477,560200.0],["2025-10-27",190.0115,193.5462,189.8427,191.4909,720800.0],["2025-10-28",195.6909,202.3334,193.3575,198.2128,1126600.0],["2025-10-29",196.4852,202.1844,193.0299,194.1022,1302500.0],["2025-10-30",192.9207,199.7816,190.1008,196.8724,1340300.0],["2025-10-31",195.9788,197.627,192.3448,192.9604,1022100.0],["2025-11-03",192.176,192.4639,187.9164,191.2526,930700.0],["2025-11-04",188.7803,193.3973,188.0654,192.6129,912200.0],["2025-11-05",191.6895,200.3178,191.6895,197.5476,909300.0],["2025-11-06",196.6738,198.471,189.8625,190.5079,1041900.0],["2025-11-07",190.6866,196.6937,190.5873,195.5518,752100.0],["2025-11-10",195.7405,198.0639,188.0852,193.2682,782300.0],["2025-11-11",193.2483,193.4072,189.6044,190.1306,664200.0],["2025-11-12",191.481,193.0299,189.9122,190.5278,910400.0],["2025-11-13",189.9022,193.1093,184.8881,185.1462,777500.0],["2025-11-14",183.0016,184.9477,180.4399,180.9463,1476300.0],["2025-11-17",179.7747,182.9122,178.4541,180.0328,1403600.0],["2025-11-18",176.4385,180.8371,174.8896,179.4669,1853800.0],["2025-11-19",178.7222,186.9831,168.9222,173.3804,3348500.0],["2025-11-20",174.9194,179.308,171.2258,171.3251,2014400.0],["2025-11-21",172.2584,180.8371,171.7322,176.6669,2077400.0],["2025-11-24",176.9449,177.203,171.9208,172.4967,2518300.0],["2025-11-25",174.2839,180.3803,173.3903,178.3052,1414200.0],["2025-11-26",178.3052,182.7137,178.3052,179.8342,968900.0],["2025-11-28",179.0399,180.4101,177.0342,178.7321,431500.0],["2025-12-01",176.369,183.4087,175.2669,181.1449,1187200.0],["2025-12-02",181.3136,182.2569,175.1477,176.7959,1349900.0],["2025-12-03",177.7293,179.9236,176.8853,177.074,1233000.0],["2025-12-04",176.935,178.3052,173.9761,175.4059,1131800.0],["2025-12-05",175.9123,180.3108,175.5747,178.0867,1006000.0],["2025-12-08",178.3647,180.6881,177.2428,178.1761,1080300.0],["2025-12-09",177.2229,181.0853,177.2229,179.1988,1183300.0],["2025-12-10",179.5463,187.6583,179.169,185.7718,1494100.0],["2025-12-11",187.9065,189.6242,185.3547,187.9363,1203700.0],["2025-12-12",188.6214,190.4483,181.8796,186.2583,1551000.0],["2025-12-15",187.4101,189.376,183.9448,184.1136,1244300.0],["2025-12-16",185.1363,185.8115,182.6441,184.1931,1388800.0],["2025-12-17",185.4243,186.5959,182.6044,184.3718,1090700.0],["2025-12-18",187.7973,195.4426,187.5491,188.0157,1532900.0],["2025-12-19",187.976,190.8058,185.9108,189.5249,3556200.0],["2025-12-22",189.4356,189.8724,186.7845,189.7334,955800.0],["2025-12-23",189.6739,190.6271,185.1065,186.7746,1005900.0],["2025-12-24",186.0696,188.7803,186.0696,188.125,370000.0],["2025-12-26",187.3604,187.9363,185.2853,187.2512,498900.0],["2025-12-29",185.6725,187.3803,184.759,185.8115,703200.0],["2025-12-30",185.3746,185.5732,179.9931,180.1122,711300.0],["2025-12-31",179.6158,180.6583,177.2527,177.3222,867100.0],["2026-01-02",181.3831,187.6484,180.152,186.5164,1687700.0],["2026-01-05",186.1888,194.6086,184.2129,190.3987,1278600.0],["2026-01-06",188.9093,196.366,187.9164,195.6015,1422900.0],["2026-01-07",196.1476,198.2327,190.1902,190.4781,881300.0],["2026-01-08",188.542,199.5235,187.4101,196.4057,1106700.0],["2026-01-09",198.5901,200.844,192.1164,197.627,1118800.0],["2026-01-12",195.7008,205.1433,193.566,204.7957,1089900.0],["2026-01-13",205.5106,210.6936,205.3121,206.6028,1178500.0],["2026-01-14",203.7036,207.417,202.4724,205.183,1086300.0],["2026-01-15",204.5773,209.4326,203.1376,208.5092,1283000.0],["2026-01-16",209.1267,211.2582,207.5032,210.6706,1031100.0],["2026-01-20",207.2741,210.7104,204.4255,205.0729,1004100.0],["2026-01-21",206.1785,216.2982,204.8936,214.6846,1062700.0],["2026-01-22",215.6209,218.6687,208.6885,209.1666,1163400.0],["2026-01-23",207.304,207.8717,201.4175,203.6884,950600.0],["2026-01-26",203.4394,204.7243,200.4812,203.8577,633200.0],["2026-01-27",207.045,209.4654,205.1725,207.4235,795600.0],["2026-01-28",208.1606,209.7742,201.9653,204.9036,646200.0],["2026-01-29",206.4175,208.9973,203.3,204.8438,719900.0],["2026-01-30",204.3956,207.9315,200.7302,203.8378,1050200.0],["2026-02-02",203.8777,213.5292,202.8119,213.1806,1304600.0],["2026-02-03",213.2005,220.0532,211.9555,215.1727,1048100.0],["2026-02-04",217.4137,220.9297,211.7264,214.9734,968000.0],["2026-02-05",214.4854,214.9336,208.1706,211.6467,963600.0],["2026-02-06",213.4396,220.3122,212.6129,219.7942,794000.0],["2026-02-09",217.832,220.8002,216.6667,216.7065,884700.0],["2026-02-10",216.6169,219.6349,214.6448,215.9197,788400.0],["2026-02-11",217.354,220.1229,212.3041,212.314,1321500.0],["2026-02-12",213.7483,218.3101,205.8598,205.9693,1076100.0],["2026-02-13",210.3021,213.7284,203.6087,213.7185,1258300.0],["2026-02-17",215.2922,215.4316,205.9594,210.9794,1038300.0],["2026-02-18",210.1626,215.7503,209.3957,213.1109,769000.0],["2026-02-19",208.569,210.9196,202.9016,209.9833,900400.0],["2026-02-20",209.3259,221.119,209.3259,214.0073,1206000.0],["2026-02-23",210.9395,210.9395,200.9892,201.0788,1085200.0],["2026-02-24",201.9752,209.0969,200.5509,208.1407,680300.0],["2026-02-25",208.5889,208.8678,202.7521,208.3897,736600.0],["2026-02-26",210.1626,213.3898,208.7482,210.5411,704800.0],["2026-02-27",206.4773,207.7323,201.8756,204.8338,1337500.0],["2026-03-02",200.2322,203.1406,195.9094,200.541,936600.0],["2026-03-03",194.5349,198.9871,190.2519,198.7879,1026100.0],["2026-03-04",200.8995,202.2541,195.3417,195.5608,817200.0],["2026-03-05",193.0608,196.756,186.5168,192.8217,1637800.0],["2026-03-06",188.0009,188.4093,182.463,185.7798,1193200.0],["2026-03-09",181.198,188.489,175.8991,187.5527,1521400.0],["2026-03-10",186.4471,192.8118,185.2419,187.6423,955400.0],["2026-03-11",186.6861,186.9152,181.7757,185.0327,1415100.0],["2026-03-12",181.8654,184.2758,174.6541,178.5884,1634700.0],["2026-03-13",180.6502,182.5825,175.0724,179.2757,1066000.0],["2026-03-16",180.4311,185.2718,180.1522,181.6363,1513000.0],["2026-03-17",184.1363,187.6224,179.3255,181.447,2181300.0],["2026-03-18",185.2519,194.0369,180.2817,183.3694,3114700.0],["2026-03-19",179.4749,183.6582,174.8035,181.8554,1497600.0],["2026-03-20",181.3574,181.5964,176.6661,177.7119,3121300.0],["2026-03-23",181.2179,185.3913,181.208,182.9909,1597600.0],["2026-03-24",180.6203,184.6941,178.4091,180.3713,1158000.0],["2026-03-25",181.8455,184.5546,175.6003,181.208,946900.0],["2026-03-26",178.9669,182.8913,177.8314,179.8434,1428200.0],["2026-03-27",177.194,178.3793,173.8174,174.5943,1916200.0],["2026-03-30",177.2936,179.694,174.5445,176.1382,1596500.0],["2026-03-31",180.0924,184.455,177.5127,181.6064,966900.0],["2026-04-01",179.2358,182.0347,177.0844,179.6542,1113500.0],["2026-04-02",175.8593,183.3295,175.7497,179.455,999300.0],["2026-04-06",179.455,182.1044,175.7497,181.8952,861400.0],["2026-04-07",180.8693,181.9351,176.8055,179.2159,1171000.0],["2026-04-08",186.5467,194.0169,185.71,186.7858,1360300.0],["2026-04-09",185.6901,191.8356,184.1463,190.5508,974100.0],["2026-04-10",193.2301,193.2301,187.6822,188.3794,794400.0],["2026-04-13",190.989,194.8934,190.2519,192.752,1275000.0],["2026-04-14",193.2898,195.4213,192.6524,193.0707,893200.0],["2026-04-15",191.985,193.2201,188.3794,192.1046,1119200.0],["2026-04-16",191.9352,194.9233,190.0627,190.74,902900.0],["2026-04-17",194.4,204.87,193.5,198.69,1516500.0],["2026-04-20",197.65,202.38,195.81,202.02,832800.0],["2026-04-21",204.56,208.74,201.66,202.28,1143100.0],["2026-04-22",203.59,204.02,195.27,197.29,1196500.0],["2026-04-23",197.1,198.79,190.47,192.39,883900.0],["2026-04-24",191.21,194.14,188.79,190.55,830200.0],["2026-04-27",190.75,193.42,188.72,192.05,971100.0],["2026-04-28",192.76,194.21,186.48,187.4,818400.0],["2026-04-29",185.83,186.74,180.5,181.18,910100.0],["2026-04-30",181.48,183.34,180.74,181.21,1041800.0],["2026-05-01",181.78,182.7,179.74,179.99,922600.0],["2026-05-04",178.13,180.03,174.61,175.69,1404100.0],["2026-05-05",177.14,181.31,175.45,180.27,1217800.0],["2026-05-06",183.62,188.64,182.95,186.47,1375400.0],["2026-05-07",187.01,187.51,181.42,183.42,819700.0],["2026-05-08",185.36,185.82,180.71,182.1,901000.0],["2026-05-11",182.56,182.56,175.92,176.1,1034400.0],["2026-05-12",174.38,177.55,172.3,175.39,960900.0],["2026-05-13",176.75,176.75,169.36,172.06,1061200.0],["2026-05-14",172.58,174.9,171.19,173.65,1053200.0],["2026-05-15",172.93,173.7,168.18,168.64,1212700.0],["2026-05-18",168.11,172.33,166.23,169.16,1373000.0],["2026-05-19",169.02,172.0,165.51,171.76,2026100.0],["2026-05-20",171.96,180.68,168.3,180.25,2339200.0],["2026-05-21",182.25,193.98,177.45,191.94,2603000.0],["2026-05-22",192.7,193.95,191.2,192.5,1001500.0],["2026-05-26",196.0,199.55,194.91,198.38,966300.0],["2026-05-27",200.0,206.93,199.97,203.18,1169500.0],["2026-05-28",200.72,207.45,199.21,205.6,1204700.0],["2026-05-29",205.77,208.36,203.46,203.57,1717700.0],["2026-06-01",201.47,202.88,197.82,202.14,811500.0],["2026-06-02",201.24,205.75,200.71,203.84,865800.0],["2026-06-03",202.76,207.63,200.4,207.11,738800.0],["2026-06-04",210.09,210.49,207.26,208.09,888300.0],["2026-06-05",205.99,207.77,204.71,204.98,829800.0],["2026-06-08",203.07,208.3,201.64,202.49,949000.0],["2026-06-09",204.82,215.72,202.22,213.17,1340900.0],["2026-06-10",213.44,213.85,206.94,206.94,1064100.0],["2026-06-11",208.58,219.38,208.14,218.74,1074600.0],["2026-06-12",222.13,224.33,218.7,223.54,1489700.0],["2026-06-15",228.79,230.5,222.75,223.29,1407800.0],["2026-06-16",225.15,230.95,223.75,227.18,1239200.0],["2026-06-17",228.01,234.42,220.69,221.15,2020600.0],["2026-06-18",226.0,230.65,223.99,226.92,2523900.0],["2026-06-22",223.71,228.85,223.41,226.06,1226600.0],["2026-06-23",222.6,227.35,222.6,226.14,1175800.0],["2026-06-24",227.89,239.95,227.89,235.66,1404600.0],["2026-06-25",238.94,244.65,238.17,240.06,1463700.0],["2026-06-26",239.1,240.41,236.05,239.19,1735300.0],["2026-06-29",237.22,240.82,234.98,240.17,934000.0],["2026-06-30",241.81,241.81,232.74,233.1,1221500.0],["2026-07-01",235.47,235.47,227.98,228.15,1543700.0],["2026-07-02",228.0,229.57,223.35,227.53,1070000.0],["2026-07-06",227,228.01,222.25,223.83,987480.42501],["2026-07-07",225.65,225.65,219.955,222.49,812908.234789],["2026-07-08",218.43,219.02,215.12,218.32,1034855.158972],["2026-07-09",218.95,224.05,218.95,219.77,855248.798831],["2026-07-10",221.24,224.69,220.985,221.75,1001269.346841],["2026-07-13",222.15,224,214.185,216.65,1091201.619986],["2026-07-14",218.9,221.9,218.09,220.34,741496.739879],["2026-07-15",219.88,223.37,218.47,222.84,920706.052634],["2026-07-16",221.81,231.97,221.81,228.38,829599.056643],["2026-07-17",226.1,233.74,224.95,228.41,1746130.856655],["2026-07-20",229.51,229.55,222.96,223.34,769650.862788],["2026-07-21",224.43,225.025,218.735,221.13,767055.425102],["2026-07-22",220.55,223.05,220.21,222.34,532668.848051],["2026-07-23",217.6,220,215.775,218.6,767874.384831],["2026-07-24",217.66,228,217.66,226.74,750933.937199],["2026-07-27",230.36,234.95,230.27,234.39,815018.985776],["2026-07-28",237.68,241.94,234.06,236.32,1054385.373641],["2026-07-29",233.17,236.92,230.58,233.81,645287.409603],["2026-07-30",231.61,233.98,228.795,233.32,687044.798173],["2026-07-31",232.65,235.03,228.52,228.66,826236.539777],["2026-08-03",233.37,240.895,232.84,239.8,845394.272494],["2026-08-04",245.55,250.83,245,248.88,1531377.150064],["2026-08-05",247.69,252.99,247.6,248.24,1084178.217404],["2026-08-06",250.19,251.07,245.4548,246.89,950116.062925],["2026-08-07",246.39,251.89,245.2088,251.78,995649.169816],["2026-08-10",249.06,252.66,249.06,251.98,131605.954479],["2026-08-11",248.59,254.89,248.19,250.59,733183.597174],["2026-08-12",249.62,251.385,244.46,245.15,771143.657543],["2026-08-13",248.88,248.96,242.23,242.44,682098.721696],["2026-08-14",244.1,244.12,239.48,241.58,708410.181128]]}