{"t":"ALK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.7012,0.7246,0.7012,0.7246,18522.0],["1980-03-18",0.7246,0.7246,0.7012,0.7012,3528.0],["1980-03-19",0.7246,0.7714,0.7246,0.7246,8820.0],["1980-03-20",0.7246,0.748,0.7246,0.7246,9702.0],["1980-03-21",0.7246,0.7246,0.7012,0.7012,12789.0],["1980-03-24",0.7012,0.7246,0.7012,0.7246,35280.0],["1980-03-25",0.7246,0.7246,0.6779,0.6779,10584.0],["1980-03-26",0.6779,0.7246,0.6779,0.6779,56448.0],["1980-03-27",0.6545,0.6545,0.6545,0.6545,35721.0],["1980-03-28",0.6545,0.7012,0.6545,0.7012,20286.0],["1980-03-31",0.7012,0.7246,0.7012,0.7012,11025.0],["1980-04-01",0.7246,0.7246,0.7246,0.7246,3969.0],["1980-04-02",0.7246,0.7246,0.7012,0.7246,8820.0],["1980-04-03",0.7246,0.748,0.7012,0.7246,17199.0],["1980-04-07",0.7246,0.748,0.6545,0.6545,54243.0],["1980-04-08",0.6545,0.6779,0.6545,0.6779,3528.0],["1980-04-09",0.6779,0.7012,0.6779,0.7012,13671.0],["1980-04-10",0.7012,0.7012,0.6779,0.7012,22932.0],["1980-04-11",0.7012,0.7012,0.6779,0.7012,70560.0],["1980-04-14",0.7012,0.7012,0.6311,0.6779,72324.0],["1980-04-15",0.6779,0.6779,0.6545,0.6545,9261.0],["1980-04-16",0.6545,0.6779,0.6545,0.6545,14994.0],["1980-04-17",0.6545,0.6779,0.6311,0.6311,379260.0],["1980-04-18",0.6545,0.6545,0.6545,0.6545,13230.0],["1980-04-21",0.6545,0.6779,0.6545,0.6779,18522.0],["1980-04-22",0.6779,0.6779,0.6545,0.6779,28665.0],["1980-04-23",0.6779,0.7012,0.6779,0.7012,41895.0],["1980-04-24",0.7012,0.7012,0.6779,0.6779,22932.0],["1980-04-25",0.6779,0.7012,0.6779,0.7012,26460.0],["1980-04-28",0.7012,0.7012,0.6779,0.6779,11025.0],["1980-04-29",0.6779,0.6779,0.6545,0.6545,8379.0],["1980-04-30",0.6545,0.6779,0.6545,0.6779,10584.0],["1980-05-01",0.6779,0.7012,0.6779,0.7012,17640.0],["1980-05-02",0.7012,0.7246,0.7012,0.7246,61299.0],["1980-05-05",0.7246,0.7246,0.7012,0.7246,48951.0],["1980-05-06",0.7246,0.7246,0.7012,0.7012,18522.0],["1980-05-07",0.7012,0.7246,0.7012,0.7012,3969.0],["1980-05-08",0.7012,0.7246,0.7012,0.7012,7056.0],["1980-05-09",0.7012,0.7246,0.6779,0.6779,9702.0],["1980-05-12",0.6779,0.7012,0.6779,0.6779,1323.0],["1980-05-13",0.6779,0.7012,0.6779,0.7012,16317.0],["1980-05-14",0.7012,0.7012,0.6779,0.6779,4410.0],["1980-05-15",0.6779,0.7012,0.6779,0.6779,10143.0],["1980-05-16",0.7012,0.7246,0.7012,0.7012,8379.0],["1980-05-19",0.7012,0.7246,0.7012,0.7246,6174.0],["1980-05-20",0.7246,0.7246,0.7012,0.7012,2646.0],["1980-05-21",0.7012,0.7012,0.7012,0.7012,16758.0],["1980-05-22",0.7012,0.7012,0.6779,0.7012,5292.0],["1980-05-23",0.7012,0.7012,0.6779,0.6779,15435.0],["1980-05-27",0.6779,0.7012,0.6779,0.7012,7497.0],["1980-05-28",0.7012,0.7012,0.6779,0.6779,7938.0],["1980-05-29",0.6779,0.7012,0.6779,0.6779,9702.0],["1980-05-30",0.6779,0.7012,0.6779,0.7012,7938.0],["1980-06-02",0.7012,0.7012,0.6779,0.6779,10584.0],["1980-06-03",0.6779,0.6779,0.6779,0.6779,882.0],["1980-06-04",0.6779,0.7012,0.6779,0.7012,23373.0],["1980-06-05",0.7012,0.7012,0.6779,0.6779,21168.0],["1980-06-06",0.6779,0.7012,0.6779,0.7012,17199.0],["1980-06-09",0.7012,0.7246,0.6779,0.7012,44982.0],["1980-06-10",0.7012,0.7012,0.6779,0.7012,6174.0],["1980-06-11",0.7012,0.7012,0.6779,0.7012,18963.0],["1980-06-12",0.7012,0.7012,0.7012,0.7012,8820.0],["1980-06-13",0.7012,0.7012,0.6779,0.7012,8820.0],["1980-06-16",0.7012,0.7012,0.6779,0.7012,17199.0],["1980-06-17",0.7012,0.7012,0.6779,0.6779,6174.0],["1980-06-18",0.6779,0.7012,0.6779,0.6779,18963.0],["1980-06-19",0.6779,0.7012,0.6779,0.7012,29988.0],["1980-06-20",0.7012,0.7012,0.6779,0.7012,16758.0],["1980-06-23",0.7012,0.7012,0.6779,0.7012,8820.0],["1980-06-24",0.7012,0.7012,0.6779,0.7012,11466.0],["1980-06-25",0.7012,0.7012,0.6779,0.7012,32634.0],["1980-06-26",0.7012,0.7246,0.7012,0.7246,7497.0],["1980-06-27",0.7246,0.7246,0.7012,0.7246,4410.0],["1980-06-30",0.7246,0.7246,0.7012,0.7246,7056.0],["1980-07-01",0.7246,0.7246,0.7012,0.7012,13230.0],["1980-07-02",0.7012,0.7246,0.7012,0.7246,42777.0],["1980-07-03",0.7246,0.748,0.7246,0.748,119952.0],["1980-07-07",0.748,0.7714,0.7246,0.7714,52038.0],["1980-07-08",0.7714,0.7714,0.7246,0.7246,18522.0],["1980-07-09",0.7246,0.748,0.7246,0.748,5292.0],["1980-07-10",0.748,0.748,0.7246,0.7246,2646.0],["1980-07-11",0.7246,0.748,0.7246,0.748,14553.0],["1980-07-14",0.748,0.748,0.7246,0.748,11907.0],["1980-07-15",0.748,0.748,0.7246,0.748,19404.0],["1980-07-16",0.748,0.748,0.7246,0.748,14112.0],["1980-07-17",0.748,0.748,0.7246,0.748,4851.0],["1980-07-18",0.748,0.748,0.7246,0.7246,12789.0],["1980-07-21",0.7246,0.748,0.7246,0.7246,22932.0],["1980-07-22",0.7246,0.748,0.7246,0.748,15876.0],["1980-07-23",0.748,0.748,0.7246,0.7246,15876.0],["1980-07-24",0.7246,0.748,0.7246,0.748,11025.0],["1980-07-25",0.748,0.748,0.7246,0.7246,52920.0],["1980-07-28",0.7246,0.748,0.7246,0.7246,7497.0],["1980-07-29",0.7246,0.748,0.7246,0.7246,13230.0],["1980-07-30",0.7246,0.748,0.7246,0.748,8820.0],["1980-07-31",0.748,0.748,0.7246,0.748,40572.0],["1980-08-01",0.748,0.748,0.7246,0.748,20286.0],["1980-08-04",0.748,0.748,0.7246,0.748,35721.0],["1980-08-05",0.748,0.7714,0.7246,0.748,37926.0],["1980-08-06",0.748,0.7714,0.748,0.748,6174.0],["1980-08-07",0.748,0.7714,0.748,0.748,17640.0],["1980-08-08",0.748,0.7714,0.748,0.748,29988.0],["1980-08-11",0.748,0.7714,0.748,0.7714,12789.0],["1980-08-12",0.7714,0.7714,0.748,0.748,17640.0],["1980-08-13",0.748,0.7714,0.748,0.748,13230.0],["1980-08-14",0.748,0.7714,0.748,0.748,31311.0],["1980-08-15",0.748,0.7714,0.748,0.748,16317.0],["1980-08-18",0.748,0.748,0.7246,0.7246,44100.0],["1980-08-19",0.7246,0.7947,0.7246,0.7947,29106.0],["1980-08-20",0.748,0.748,0.7246,0.748,13671.0],["1980-08-21",0.748,0.748,0.7246,0.7246,10584.0],["1980-08-22",0.7246,0.748,0.7246,0.7246,12789.0],["1980-08-25",0.7246,0.748,0.7246,0.7246,49833.0],["1980-08-26",0.7246,0.7714,0.7246,0.7714,30429.0],["1980-08-27",0.7714,0.7714,0.748,0.748,14994.0],["1980-08-28",0.748,0.7714,0.748,0.748,22050.0],["1980-08-29",0.748,0.748,0.748,0.748,8379.0],["1980-09-02",0.748,0.7714,0.7246,0.748,48951.0],["1980-09-03",0.748,0.7714,0.7246,0.7246,41013.0],["1980-09-04",0.7246,0.748,0.7246,0.748,9702.0],["1980-09-05",0.7714,0.7947,0.7714,0.7947,112014.0],["1980-09-08",0.7947,0.7947,0.7714,0.7714,14112.0],["1980-09-09",0.7714,0.7714,0.7246,0.7246,8379.0],["1980-09-10",0.7246,0.7714,0.7246,0.7714,43659.0],["1980-09-11",0.7714,0.8181,0.748,0.7714,192717.0],["1980-09-12",0.7714,0.7714,0.748,0.7714,41013.0],["1980-09-15",0.7714,0.7947,0.7714,0.7714,14994.0],["1980-09-16",0.7714,0.7714,0.748,0.7714,95697.0],["1980-09-17",0.7714,0.7714,0.748,0.748,17199.0],["1980-09-18",0.748,0.7947,0.748,0.748,35280.0],["1980-09-19",0.748,0.7714,0.748,0.748,41895.0],["1980-09-22",0.748,0.7714,0.748,0.748,29106.0],["1980-09-23",0.748,0.748,0.7012,0.7012,76293.0],["1980-09-24",0.7012,0.7246,0.7012,0.7246,20286.0],["1980-09-25",0.7246,0.748,0.7246,0.7246,4410.0],["1980-09-26",0.7246,0.7246,0.7012,0.7246,106722.0],["1980-09-29",0.7246,0.7246,0.7012,0.7012,13230.0],["1980-09-30",0.7012,0.7246,0.7012,0.7246,22050.0],["1980-10-01",0.7246,0.7246,0.7012,0.7246,6615.0],["1980-10-02",0.7246,0.748,0.7246,0.748,31752.0],["1980-10-03",0.748,0.748,0.7246,0.7246,4851.0],["1980-10-06",0.7246,0.748,0.7246,0.748,7938.0],["1980-10-07",0.748,0.748,0.7246,0.7246,15435.0],["1980-10-08",0.7246,0.748,0.7246,0.748,6174.0],["1980-10-09",0.748,0.748,0.7246,0.7246,20286.0],["1980-10-10",0.7246,0.748,0.7246,0.748,7056.0],["1980-10-13",0.748,0.748,0.7246,0.7246,1764.0],["1980-10-14",0.7246,0.7714,0.7246,0.748,41454.0],["1980-10-15",0.748,0.7714,0.7246,0.7246,15876.0],["1980-10-16",0.7246,0.748,0.7246,0.7246,8820.0],["1980-10-17",0.7246,0.7246,0.7246,0.7246,4851.0],["1980-10-20",0.7246,0.748,0.7246,0.7246,13230.0],["1980-10-21",0.7246,0.748,0.7246,0.748,15876.0],["1980-10-22",0.748,0.748,0.7246,0.7246,12348.0],["1980-10-23",0.7714,0.8649,0.7714,0.8181,373968.0],["1980-10-24",0.8415,0.9116,0.8415,0.9116,121716.0],["1980-10-27",0.9116,0.935,0.8882,0.8882,104076.0],["1980-10-28",0.8882,0.9116,0.8882,0.8882,40131.0],["1980-10-29",0.8882,0.8882,0.8649,0.8649,17640.0],["1980-10-30",0.8649,0.8882,0.8415,0.8415,56889.0],["1980-10-31",0.8415,0.8649,0.8415,0.8649,29988.0],["1980-11-03",0.8649,0.8882,0.8415,0.8649,44982.0],["1980-11-05",0.8649,0.9116,0.8649,0.8649,25137.0],["1980-11-06",0.8649,0.8882,0.8649,0.8882,13230.0],["1980-11-07",0.8882,0.8882,0.8415,0.8415,14112.0],["1980-11-10",0.8415,0.8649,0.8415,0.8415,10584.0],["1980-11-11",0.8415,0.8649,0.8415,0.8415,7938.0],["1980-11-12",0.8415,0.9116,0.8415,0.9116,42336.0],["1980-11-13",0.935,1.0051,0.935,1.0051,198009.0],["1980-11-14",1.0051,1.0285,0.9584,0.9584,208152.0],["1980-11-17",1.0063,1.0063,0.9572,1.0063,48720.0],["1980-11-18",1.0063,1.0308,0.9817,1.0063,42420.0],["1980-11-19",1.0063,1.0308,0.9817,0.9817,67200.0],["1980-11-20",0.9817,0.9817,0.9572,0.9817,11760.0],["1980-11-21",0.9817,1.0063,0.9572,0.9572,31920.0],["1980-11-24",0.9572,0.9572,0.8836,0.8836,26040.0],["1980-11-25",0.9081,0.9817,0.9081,0.9572,38640.0],["1980-11-26",0.9572,0.9572,0.9326,0.9326,8820.0],["1980-11-28",0.9326,0.9326,0.9081,0.9081,16380.0],["1980-12-01",0.9081,0.9326,0.8836,0.8836,19320.0],["1980-12-02",0.8836,0.9081,0.8836,0.9081,15960.0],["1980-12-03",0.8836,0.8836,0.8836,0.8836,17220.0],["1980-12-04",0.8836,0.8836,0.859,0.859,16800.0],["1980-12-05",0.859,0.859,0.859,0.859,14700.0],["1980-12-08",0.859,0.8836,0.859,0.8836,7980.0],["1980-12-09",0.859,0.859,0.8099,0.8099,28980.0],["1980-12-10",0.8099,0.8345,0.7608,0.7608,49560.0],["1980-12-11",0.7608,0.8099,0.7608,0.7854,38220.0],["1980-12-12",0.7854,0.8099,0.7854,0.8099,10500.0],["1980-12-15",0.8099,0.8099,0.7854,0.7854,11760.0],["1980-12-16",0.7854,0.8099,0.7854,0.7854,5040.0],["1980-12-17",0.7854,0.7854,0.7854,0.7854,28140.0],["1980-12-18",0.7854,0.8099,0.7854,0.7854,13020.0],["1980-12-19",0.7854,0.8099,0.7854,0.7854,13020.0],["1980-12-22",0.7854,0.8099,0.7854,0.7854,97860.0],["1980-12-23",0.7854,0.8345,0.7854,0.8099,35700.0],["1980-12-24",0.8099,0.8345,0.8099,0.8345,12600.0],["1980-12-26",0.8345,0.8345,0.8345,0.8345,420.0],["1980-12-29",0.8345,0.8345,0.7854,0.8099,18480.0],["1980-12-30",0.8099,0.8345,0.7854,0.7854,27720.0],["1980-12-31",0.7854,0.8345,0.7854,0.8099,13860.0],["1981-01-02",0.7854,0.7854,0.7608,0.7854,13860.0],["1981-01-05",0.7854,0.8099,0.7608,0.7854,51660.0],["1981-01-06",0.7854,0.7854,0.7608,0.7854,12180.0],["1981-01-07",0.7854,0.7854,0.7608,0.7854,109620.0],["1981-01-08",0.7854,0.7854,0.7608,0.7854,14700.0],["1981-01-09",0.7854,0.7854,0.7608,0.7854,16800.0],["1981-01-12",0.7854,0.8099,0.7854,0.7854,16800.0],["1981-01-13",0.7854,0.8099,0.7854,0.8099,50820.0],["1981-01-14",0.8099,0.8099,0.7854,0.7854,9660.0],["1981-01-15",0.7854,0.8099,0.7608,0.7854,14700.0],["1981-01-16",0.7854,0.7854,0.7608,0.7854,10500.0],["1981-01-19",0.7854,0.8099,0.7854,0.7854,17220.0],["1981-01-20",0.7854,0.8099,0.7854,0.7854,18900.0],["1981-01-21",0.7854,0.8099,0.7608,0.7854,11340.0],["1981-01-22",0.7854,0.7854,0.7608,0.7608,5880.0],["1981-01-23",0.7608,0.7854,0.7608,0.7854,21420.0],["1981-01-26",0.7854,0.7854,0.7608,0.7854,18480.0],["1981-01-27",0.7854,0.859,0.7608,0.859,42840.0],["1981-01-28",0.9081,1.0554,0.9081,0.9081,199500.0],["1981-01-29",0.9326,0.9572,0.9326,0.9326,28980.0],["1981-01-30",0.9326,0.9572,0.9081,0.9081,34860.0],["1981-02-02",0.9081,0.9326,0.8345,0.859,95760.0],["1981-02-03",0.859,0.859,0.8345,0.8345,8820.0],["1981-02-04",0.8345,0.8836,0.8099,0.8836,114660.0],["1981-02-05",0.9081,0.9572,0.9081,0.9326,34440.0],["1981-02-06",0.9326,0.9326,0.8836,0.8836,9240.0],["1981-02-09",0.8836,0.9081,0.8836,0.8836,29400.0],["1981-02-10",0.8836,0.9326,0.8836,0.9326,30240.0],["1981-02-11",0.9326,0.9326,0.9081,0.9326,20580.0],["1981-02-12",0.9326,0.9326,0.9081,0.9326,10080.0],["1981-02-13",0.9326,0.9326,0.9081,0.9081,7140.0],["1981-02-17",0.9081,0.9326,0.9081,0.9326,15120.0],["1981-02-18",0.9326,0.9326,0.9081,0.9081,5460.0],["1981-02-19",0.9081,0.9326,0.9081,0.9081,11760.0],["1981-02-20",0.9081,0.9326,0.8836,0.9081,11340.0],["1981-02-23",0.9081,0.9081,0.8836,0.9081,36540.0],["1981-02-24",0.9081,0.9081,0.8836,0.9081,19740.0],["1981-02-25",0.9081,0.9081,0.859,0.8836,23520.0],["1981-02-26",0.8836,0.9081,0.859,0.8836,20580.0],["1981-02-27",0.8836,0.9081,0.859,0.9081,76020.0],["1981-03-02",0.9081,0.9081,0.8836,0.8836,20160.0],["1981-03-03",0.8836,0.9572,0.8836,0.8836,70980.0],["1981-03-04",0.8836,0.9326,0.8836,0.9326,474180.0],["1981-03-05",0.9326,1.0063,0.9326,0.9817,124320.0],["1981-03-06",0.9817,1.0063,0.9572,0.9817,53760.0],["1981-03-09",0.9817,1.0063,0.9572,0.9817,53760.0],["1981-03-10",0.9817,1.0554,0.9817,1.0063,207060.0],["1981-03-11",1.0063,1.0063,0.9817,0.9817,73080.0],["1981-03-12",0.9817,0.9817,0.9572,0.9572,22260.0],["1981-03-13",0.9572,0.9817,0.9572,0.9572,47460.0],["1981-03-16",0.9572,0.9817,0.9572,0.9572,32340.0],["1981-03-17",0.9572,1.0308,0.9572,1.0308,204120.0],["1981-03-18",1.0308,1.0308,0.9817,1.0308,209160.0],["1981-03-19",1.0308,1.0554,1.0308,1.0554,139440.0],["1981-03-20",1.0554,1.0554,1.0308,1.0308,98700.0],["1981-03-23",1.0308,1.0554,1.0063,1.0308,59220.0],["1981-03-24",1.0308,1.0308,0.9572,0.9572,89040.0],["1981-03-25",0.9572,1.0308,0.9326,1.0308,100800.0],["1981-03-26",1.0308,1.0799,1.0308,1.0554,145320.0],["1981-03-27",1.0554,1.0554,1.0308,1.0308,25620.0],["1981-03-30",1.0799,1.129,1.0799,1.1044,283080.0],["1981-03-31",1.1044,1.1781,1.1044,1.1044,204120.0],["1981-04-01",1.1044,1.129,1.0799,1.1044,136500.0],["1981-04-02",1.1044,1.129,1.0799,1.129,64260.0],["1981-04-03",1.129,1.1535,1.1044,1.129,138600.0],["1981-04-06",1.129,1.1535,1.1044,1.1535,74340.0],["1981-04-07",1.1535,1.1535,1.129,1.129,127680.0],["1981-04-08",1.129,1.1535,1.129,1.1535,87360.0],["1981-04-09",1.1535,1.2272,1.129,1.2272,320040.0],["1981-04-10",1.2272,1.5708,1.2026,1.4235,931560.0],["1981-04-13",1.4235,1.4481,1.3499,1.3744,409500.0],["1981-04-14",1.3744,1.399,1.3008,1.3008,123480.0],["1981-04-15",1.3008,1.4235,1.3008,1.4235,292320.0],["1981-04-16",1.4235,1.4235,1.3499,1.3499,122640.0],["1981-04-20",1.3499,1.3744,1.3008,1.3744,117180.0],["1981-04-21",1.3744,1.3744,1.3008,1.3008,80640.0],["1981-04-22",1.3008,1.3499,1.2762,1.3008,108780.0],["1981-04-23",1.3253,1.3499,1.3253,1.3253,182280.0],["1981-04-24",1.3253,1.399,1.3008,1.3744,250320.0],["1981-04-27",1.3744,1.399,1.3253,1.399,121800.0],["1981-04-28",1.399,1.399,1.3008,1.3499,136920.0],["1981-04-29",1.3499,1.3499,1.3008,1.3008,71400.0],["1981-04-30",1.3008,1.3253,1.3008,1.3008,31500.0],["1981-05-01",1.3008,1.3253,1.3008,1.3008,72660.0],["1981-05-04",1.2762,1.2762,1.2272,1.2517,143220.0],["1981-05-05",1.2272,1.2272,1.1781,1.2272,98280.0],["1981-05-06",1.2272,1.2272,1.1535,1.1781,142380.0],["1981-05-07",1.1535,1.1535,1.129,1.1535,53760.0],["1981-05-08",1.1535,1.1781,1.1535,1.1781,56280.0],["1981-05-11",1.1781,1.2517,1.1781,1.2026,62580.0],["1981-05-12",1.2026,1.2026,1.1781,1.2026,77280.0],["1981-05-13",1.2026,1.2762,1.1781,1.2517,113400.0],["1981-05-14",1.2762,1.399,1.2762,1.3744,552720.0],["1981-05-15",1.3744,1.4235,1.3744,1.3744,258300.0],["1981-05-18",1.399,1.4481,1.399,1.4235,156660.0],["1981-05-19",1.4235,1.4481,1.3744,1.3744,119700.0],["1981-05-20",1.3744,1.4235,1.3744,1.399,53340.0],["1981-05-21",1.399,1.4235,1.3499,1.3499,98280.0],["1981-05-22",1.3499,1.399,1.3499,1.3744,42420.0],["1981-05-26",1.3744,1.3744,1.3253,1.3744,46620.0],["1981-05-27",1.3744,1.4481,1.3744,1.4481,283920.0],["1981-05-28",1.4726,1.4971,1.4726,1.4971,529620.0],["1981-05-29",1.4971,1.5217,1.4971,1.5217,374640.0],["1981-06-01",1.5462,1.6199,1.5462,1.5462,598500.0],["1981-06-02",1.5462,1.6199,1.4971,1.5217,400680.0],["1981-06-03",1.5217,1.5953,1.4726,1.5708,212100.0],["1981-06-04",1.5953,1.6689,1.5953,1.5953,545160.0],["1981-06-05",1.5953,1.6444,1.5953,1.6199,209160.0],["1981-06-08",1.6444,1.718,1.6444,1.6689,401940.0],["1981-06-09",1.6689,1.6935,1.6444,1.6689,328440.0],["1981-06-10",1.6689,1.6689,1.6199,1.6444,127680.0],["1981-06-11",1.6199,1.6199,1.5462,1.5708,161700.0],["1981-06-12",1.5708,1.6444,1.5708,1.6444,152040.0],["1981-06-15",1.6444,1.6689,1.5462,1.5953,307860.0],["1981-06-16",1.5953,1.5953,1.4235,1.4726,291060.0],["1981-06-17",1.4726,1.5217,1.4481,1.5217,154140.0],["1981-06-18",1.5217,1.5217,1.4481,1.4726,114240.0],["1981-06-19",1.4726,1.4971,1.4481,1.4971,56280.0],["1981-06-22",1.5217,1.5462,1.5217,1.5217,67200.0],["1981-06-23",1.5217,1.5953,1.4971,1.5708,115080.0],["1981-06-24",1.5708,1.5953,1.5217,1.5217,62160.0],["1981-06-25",1.5217,1.5708,1.5217,1.5462,61740.0],["1981-06-26",1.5462,1.5708,1.5462,1.5462,58800.0],["1981-06-29",1.5462,1.5708,1.4726,1.4726,63840.0],["1981-06-30",1.4726,1.4726,1.4235,1.4481,81480.0],["1981-07-01",1.4481,1.4481,1.399,1.4235,289800.0],["1981-07-02",1.4235,1.5462,1.399,1.4235,52080.0],["1981-07-06",1.399,1.399,1.3499,1.3499,84840.0],["1981-07-07",1.3499,1.3499,1.3008,1.3253,128940.0],["1981-07-08",1.3253,1.3253,1.3008,1.3253,50400.0],["1981-07-09",1.3253,1.3253,1.3008,1.3253,78540.0],["1981-07-10",1.3253,1.3744,1.3253,1.3744,34860.0],["1981-07-13",1.3744,1.4235,1.3744,1.4235,183960.0],["1981-07-14",1.4235,1.4235,1.3008,1.3253,70980.0],["1981-07-15",1.3253,1.399,1.3008,1.3744,105000.0],["1981-07-16",1.3744,1.4726,1.3744,1.4481,170100.0],["1981-07-17",1.4726,1.4971,1.4726,1.4971,350700.0],["1981-07-20",1.4726,1.4726,1.3744,1.4235,75600.0],["1981-07-21",1.4235,1.4235,1.3744,1.399,28140.0],["1981-07-22",1.399,1.399,1.3744,1.3744,39480.0],["1981-07-23",1.3744,1.3744,1.3253,1.3253,19740.0],["1981-07-24",1.3499,1.3744,1.3499,1.3744,18480.0],["1981-07-27",1.3744,1.3744,1.3253,1.3499,136080.0],["1981-07-28",1.3499,1.3744,1.3253,1.3253,68040.0],["1981-07-29",1.3253,1.3499,1.3253,1.3499,32340.0],["1981-07-30",1.3499,1.3499,1.2517,1.3499,109620.0],["1981-07-31",1.3499,1.3499,1.2762,1.3253,45360.0],["1981-08-03",1.3008,1.3008,1.2762,1.2762,30240.0],["1981-08-04",1.2762,1.3744,1.2517,1.3744,96180.0],["1981-08-05",1.3744,1.3744,1.3499,1.3499,13860.0],["1981-08-06",1.3499,1.3499,1.3008,1.3008,40740.0],["1981-08-07",1.3008,1.3253,1.3008,1.3008,22260.0],["1981-08-10",1.3008,1.3008,1.2762,1.2762,25200.0],["1981-08-11",1.2762,1.3008,1.2272,1.2272,66780.0],["1981-08-12",1.2272,1.3253,1.2272,1.2762,42420.0],["1981-08-13",1.2762,1.3499,1.2762,1.3008,111720.0],["1981-08-14",1.3008,1.3253,1.3008,1.3253,43260.0],["1981-08-17",1.3253,1.3499,1.2762,1.3499,38220.0],["1981-08-18",1.3499,1.3499,1.2762,1.2762,23940.0],["1981-08-19",1.2762,1.3744,1.2762,1.3744,139440.0],["1981-08-20",1.3744,1.3744,1.3499,1.3744,51240.0],["1981-08-21",1.3744,1.3744,1.3253,1.3253,58380.0],["1981-08-24",1.3253,1.3744,1.3008,1.3008,97860.0],["1981-08-25",1.3008,1.3008,1.2762,1.3008,74340.0],["1981-08-26",1.3008,1.3253,1.3008,1.3008,63420.0],["1981-08-27",1.3008,1.3008,1.2762,1.3008,42000.0],["1981-08-28",1.3008,1.3253,1.3008,1.3253,95340.0],["1981-08-31",1.3253,1.3499,1.2517,1.2762,99960.0],["1981-09-01",1.2762,1.2762,1.1781,1.2026,50400.0],["1981-09-02",1.2026,1.3008,1.2026,1.3008,2984940.0],["1981-09-03",1.3008,1.3008,1.2517,1.2517,463680.0],["1981-09-04",1.2517,1.2762,1.2272,1.2517,84000.0],["1981-09-08",1.2517,1.2517,1.129,1.129,152880.0],["1981-09-09",1.129,1.2272,1.129,1.1781,249480.0],["1981-09-10",1.1781,1.2026,1.1781,1.1781,58800.0],["1981-09-11",1.2026,1.2762,1.2026,1.2762,173880.0],["1981-09-14",1.3008,1.3744,1.3008,1.3253,190260.0],["1981-09-15",1.3253,1.3499,1.2762,1.2762,84420.0],["1981-09-16",1.2762,1.2762,1.2272,1.2272,63000.0],["1981-09-17",1.2272,1.2762,1.2026,1.2272,105420.0],["1981-09-18",1.2272,1.2762,1.2026,1.2517,49560.0],["1981-09-21",1.2517,1.2762,1.2026,1.2762,40740.0],["1981-09-22",1.2517,1.2517,1.2272,1.2272,44520.0],["1981-09-23",1.2272,1.2272,1.1781,1.1781,173040.0],["1981-09-24",1.2026,1.2517,1.2026,1.2026,44100.0],["1981-09-25",1.2026,1.2272,1.129,1.129,217980.0],["1981-09-28",1.129,1.2272,1.1044,1.2272,148260.0],["1981-09-29",1.2272,1.2517,1.2026,1.2272,47460.0],["1981-09-30",1.2272,1.2272,1.2026,1.2026,48720.0],["1981-10-01",1.2026,1.2762,1.2026,1.2762,100380.0],["1981-10-02",1.2762,1.3008,1.2517,1.2762,50820.0],["1981-10-05",1.3008,1.3499,1.3008,1.3253,134820.0],["1981-10-06",1.3253,1.3253,1.2762,1.2762,78540.0],["1981-10-07",1.2762,1.3008,1.2762,1.2762,38640.0],["1981-10-08",1.3008,1.3253,1.3008,1.3253,43260.0],["1981-10-09",1.3253,1.3499,1.3008,1.3499,89040.0],["1981-10-12",1.3499,1.3744,1.3253,1.3744,127680.0],["1981-10-13",1.3744,1.3744,1.3253,1.3499,61320.0],["1981-10-14",1.3499,1.3499,1.3008,1.3008,82320.0],["1981-10-15",1.3008,1.3499,1.3008,1.3253,82740.0],["1981-10-16",1.3253,1.3744,1.3253,1.3744,42840.0],["1981-10-19",1.3499,1.3499,1.3253,1.3253,65940.0],["1981-10-20",1.3253,1.3253,1.2762,1.3008,327180.0],["1981-10-21",1.3008,1.3253,1.2762,1.3008,88200.0],["1981-10-22",1.3008,1.3253,1.2762,1.3008,46200.0],["1981-10-23",1.3008,1.3499,1.3008,1.3499,93240.0],["1981-10-26",1.3499,1.3499,1.3253,1.3499,117600.0],["1981-10-27",1.3253,1.3253,1.3008,1.3253,24780.0],["1981-10-28",1.3008,1.3008,1.2762,1.2762,69300.0],["1981-10-29",1.2762,1.3008,1.2517,1.2762,109200.0],["1981-10-30",1.2762,1.3008,1.2762,1.2762,68880.0],["1981-11-02",1.3008,1.3744,1.3008,1.3499,179340.0],["1981-11-03",1.3499,1.3744,1.3008,1.3499,76020.0],["1981-11-04",1.3499,1.3499,1.3253,1.3499,26040.0],["1981-11-05",1.3499,1.3499,1.2762,1.3253,26040.0],["1981-11-06",1.3253,1.3253,1.3008,1.3253,39900.0],["1981-11-09",1.3253,1.3253,1.3008,1.3008,48300.0],["1981-11-10",1.3008,1.3253,1.2762,1.3008,29820.0],["1981-11-11",1.3008,1.3253,1.3008,1.3008,34020.0],["1981-11-12",1.3008,1.399,1.3008,1.3744,217140.0],["1981-11-13",1.3744,1.399,1.3499,1.3744,366660.0],["1981-11-16",1.3916,1.3916,1.3401,1.3658,38400.0],["1981-11-17",1.3658,1.3916,1.3401,1.3401,87200.0],["1981-11-18",1.3658,1.3916,1.3658,1.3658,100000.0],["1981-11-19",1.3658,1.3916,1.3401,1.3916,39600.0],["1981-11-20",1.3916,1.4174,1.3658,1.3916,169200.0],["1981-11-23",1.3916,1.4174,1.3401,1.4174,54000.0],["1981-11-24",1.4174,1.4174,1.3916,1.3916,70400.0],["1981-11-25",1.3916,1.3916,1.3658,1.3658,37200.0],["1981-11-27",1.3658,1.3916,1.3401,1.3658,29600.0],["1981-11-30",1.3916,1.4689,1.3916,1.4689,257600.0],["1981-12-01",1.4689,1.4689,1.4431,1.4431,142800.0],["1981-12-02",1.4431,1.4689,1.3916,1.4174,101200.0],["1981-12-03",1.4174,1.4174,1.3658,1.3916,70400.0],["1981-12-04",1.3916,1.3916,1.3658,1.3916,68800.0],["1981-12-07",1.3916,1.3916,1.3143,1.3401,98800.0],["1981-12-08",1.3401,1.3658,1.3401,1.3658,78000.0],["1981-12-09",1.3658,1.3658,1.237,1.3401,259600.0],["1981-12-10",1.3401,1.3916,1.3143,1.3916,229600.0],["1981-12-11",1.3916,1.3916,1.3658,1.3916,116400.0],["1981-12-14",1.3916,1.3916,1.3401,1.3658,78800.0],["1981-12-15",1.3658,1.3658,1.3143,1.3658,48400.0],["1981-12-16",1.3658,1.3916,1.3401,1.3401,995600.0],["1981-12-17",1.3401,1.3916,1.3401,1.3916,99600.0],["1981-12-18",1.3916,1.3916,1.3658,1.3916,61200.0],["1981-12-21",1.3916,1.3916,1.3401,1.3658,21600.0],["1981-12-22",1.3658,1.3658,1.3143,1.3143,448000.0],["1981-12-23",1.3143,1.3401,1.2885,1.2885,44800.0],["1981-12-24",1.2885,1.3143,1.2627,1.2627,18400.0],["1981-12-28",1.2628,1.3143,1.2628,1.2885,32000.0],["1981-12-29",1.2885,1.3143,1.2628,1.2885,44000.0],["1981-12-30",1.2885,1.3143,1.2627,1.2627,30000.0],["1981-12-31",1.2627,1.2885,1.237,1.2627,42800.0],["1982-01-04",1.2627,1.3143,1.237,1.3143,56800.0],["1982-01-05",1.3143,1.3143,1.2627,1.2627,74000.0],["1982-01-06",1.2628,1.2885,1.2112,1.2885,72800.0],["1982-01-07",1.2885,1.3143,1.237,1.237,24400.0],["1982-01-08",1.237,1.2885,1.237,1.2885,45600.0],["1982-01-11",1.2885,1.2885,1.237,1.237,38000.0],["1982-01-12",1.2112,1.2112,1.2112,1.2112,31600.0],["1982-01-13",1.2112,1.237,1.1854,1.1854,42400.0],["1982-01-14",1.1854,1.2112,1.1597,1.1597,33600.0],["1982-01-15",1.1597,1.2112,1.1597,1.2112,41600.0],["1982-01-18",1.2112,1.2112,1.1597,1.2112,71600.0],["1982-01-19",1.2112,1.2112,1.1854,1.2112,62000.0],["1982-01-20",1.2112,1.2112,1.1081,1.1081,298400.0],["1982-01-21",1.1081,1.1854,1.1081,1.1339,77600.0],["1982-01-22",1.1339,1.1854,1.1339,1.1854,131200.0],["1982-01-25",1.1854,1.1854,1.1339,1.1339,69200.0],["1982-01-26",1.1339,1.1597,1.1339,1.1597,36400.0],["1982-01-27",1.1597,1.1597,1.1081,1.1339,83200.0],["1982-01-28",1.1339,1.1854,1.1081,1.1854,85200.0],["1982-01-29",1.1854,1.2112,1.1597,1.1854,94400.0],["1982-02-01",1.1854,1.2112,1.1339,1.1854,106400.0],["1982-02-02",1.1854,1.2112,1.1597,1.1854,24400.0],["1982-02-03",1.1597,1.1597,1.1081,1.1339,75200.0],["1982-02-04",1.1339,1.1597,1.0824,1.1339,88000.0],["1982-02-05",1.1339,1.1854,1.1081,1.1854,105200.0],["1982-02-08",1.1854,1.1854,1.1339,1.1339,38000.0],["1982-02-09",1.1339,1.1339,1.0824,1.0824,52800.0],["1982-02-10",1.1081,1.1339,1.1081,1.1339,20000.0],["1982-02-11",1.1339,1.1854,1.1081,1.1854,53600.0],["1982-02-12",1.1854,1.1854,1.1339,1.1339,76400.0],["1982-02-16",1.1339,1.1597,1.1081,1.1339,61200.0],["1982-02-17",1.1339,1.1339,1.1081,1.1081,17600.0],["1982-02-18",1.1081,1.1339,1.0824,1.0824,84400.0],["1982-02-19",1.0824,1.1081,1.0824,1.1081,75200.0],["1982-02-22",1.1081,1.1339,1.0566,1.0566,88000.0],["1982-02-23",1.0566,1.1081,1.0566,1.0824,53600.0],["1982-02-24",1.0824,1.1339,1.0308,1.1339,205200.0],["1982-02-25",1.1339,1.1339,1.0824,1.0824,109600.0],["1982-02-26",1.0824,1.1081,1.0824,1.1081,20800.0],["1982-03-01",1.1081,1.1081,1.0824,1.0824,43600.0],["1982-03-02",1.0824,1.1081,1.0566,1.1081,55200.0],["1982-03-03",1.0824,1.0824,0.9535,0.9793,377200.0],["1982-03-04",0.9793,1.0824,0.9793,1.0566,229600.0],["1982-03-05",1.0566,1.0566,1.005,1.0308,103600.0],["1982-03-08",1.0308,1.0308,0.9793,0.9793,205600.0],["1982-03-09",0.9793,1.005,0.9535,1.005,179200.0],["1982-03-10",1.005,1.005,0.9793,0.9793,276400.0],["1982-03-11",0.9793,1.005,0.9535,0.9793,210800.0],["1982-03-12",0.9793,1.005,0.9535,0.9793,178800.0],["1982-03-15",0.9793,1.005,0.9793,0.9793,202400.0],["1982-03-16",0.9793,1.005,0.9793,1.005,113600.0],["1982-03-17",1.005,1.0308,0.9793,1.0308,156800.0],["1982-03-18",1.0308,1.0824,1.0308,1.0566,48400.0],["1982-03-19",1.0566,1.0824,1.0308,1.0308,27600.0],["1982-03-22",1.0308,1.0566,1.0308,1.0308,32400.0],["1982-03-23",1.0308,1.0566,1.0308,1.0308,124000.0],["1982-03-24",1.0308,1.0566,1.005,1.005,38400.0],["1982-03-25",1.005,1.0308,1.005,1.0308,24800.0],["1982-03-26",1.0308,1.0308,1.005,1.0308,29200.0],["1982-03-29",1.0308,1.0308,1.005,1.005,26400.0],["1982-03-30",1.005,1.0566,1.005,1.0308,24000.0],["1982-03-31",1.0308,1.0308,1.0308,1.0308,12400.0],["1982-04-01",1.0308,1.0566,1.0308,1.0566,18800.0],["1982-04-02",1.0566,1.0566,1.0308,1.0308,34400.0],["1982-04-05",1.0308,1.0566,1.0308,1.0566,44000.0],["1982-04-06",1.0566,1.0566,1.0308,1.0566,48400.0],["1982-04-07",1.0566,1.0566,1.005,1.005,33600.0],["1982-04-08",1.0308,1.0824,1.0308,1.0308,199200.0],["1982-04-12",1.0308,1.0566,1.0308,1.0566,274000.0],["1982-04-13",1.0566,1.0824,1.0308,1.0824,253200.0],["1982-04-14",1.0824,1.1339,1.0566,1.1339,654800.0],["1982-04-15",1.1339,1.2112,1.1339,1.2112,466400.0],["1982-04-16",1.2112,1.2628,1.2112,1.237,513200.0],["1982-04-19",1.237,1.2627,1.2112,1.2112,165600.0],["1982-04-20",1.2112,1.237,1.1597,1.1854,150800.0],["1982-04-21",1.1854,1.2112,1.1597,1.1854,121200.0],["1982-04-22",1.1854,1.237,1.1597,1.237,379600.0],["1982-04-23",1.237,1.237,1.2112,1.237,112000.0],["1982-04-26",1.237,1.237,1.1597,1.1854,86800.0],["1982-04-27",1.1854,1.2112,1.1597,1.1597,63200.0],["1982-04-28",1.1597,1.1854,1.1597,1.1854,26000.0],["1982-04-29",1.1854,1.2112,1.1597,1.1854,86000.0],["1982-04-30",1.1854,1.1854,1.1597,1.1854,246400.0],["1982-05-03",1.1854,1.1854,1.1597,1.1597,22000.0],["1982-05-04",1.1597,1.237,1.1597,1.237,114800.0],["1982-05-05",1.237,1.2885,1.2112,1.237,246400.0],["1982-05-06",1.2112,1.2112,1.1597,1.1854,98800.0],["1982-05-07",1.1854,1.1854,1.1597,1.1597,147600.0],["1982-05-10",1.1597,1.2112,1.1597,1.1597,79200.0],["1982-05-11",1.1597,1.1854,1.1597,1.1854,160400.0],["1982-05-12",1.1597,1.1597,1.1339,1.1339,75200.0],["1982-05-13",1.1339,1.1854,1.1339,1.1597,52800.0],["1982-05-14",1.1597,1.2112,1.1597,1.1854,320800.0],["1982-05-17",1.1854,1.1854,1.1597,1.1854,59600.0],["1982-05-18",1.1854,1.1854,1.1597,1.1854,124400.0],["1982-05-19",1.1854,1.2628,1.1597,1.1854,158000.0],["1982-05-20",1.1854,1.2112,1.1597,1.2112,31200.0],["1982-05-21",1.2112,1.237,1.1854,1.2112,86000.0],["1982-05-24",1.2112,1.237,1.1854,1.2112,35200.0],["1982-05-25",1.2112,1.2112,1.1854,1.1854,39200.0],["1982-05-26",1.1854,1.2112,1.1597,1.1854,51600.0],["1982-05-27",1.1854,1.2112,1.1339,1.1339,53200.0],["1982-05-28",1.1339,1.1597,1.1081,1.1339,29600.0],["1982-06-01",1.1339,1.1339,1.1081,1.1339,8400.0],["1982-06-02",1.1339,1.1339,1.1081,1.1081,29600.0],["1982-06-03",1.1081,1.1597,1.0824,1.1081,66400.0],["1982-06-04",1.1081,1.1597,1.1081,1.1597,16400.0],["1982-06-07",1.1597,1.1854,1.0824,1.0824,28400.0],["1982-06-08",1.0824,1.1081,1.0308,1.0308,99600.0],["1982-06-09",1.0308,1.0566,1.005,1.0566,60000.0],["1982-06-10",1.0566,1.0824,1.0308,1.0566,40800.0],["1982-06-11",1.0566,1.1081,1.0566,1.1081,50000.0],["1982-06-14",1.1081,1.1597,1.0566,1.0824,135600.0],["1982-06-15",1.0824,1.0824,1.0308,1.0566,60000.0],["1982-06-16",1.0566,1.0824,1.0308,1.0824,108400.0],["1982-06-17",1.0824,1.0824,1.0566,1.0824,20400.0],["1982-06-18",1.0824,1.0824,1.0308,1.0566,44000.0],["1982-06-21",1.0566,1.0566,1.005,1.0308,123600.0],["1982-06-22",1.0308,1.0308,1.005,1.0308,88800.0],["1982-06-23",1.0308,1.0824,1.0308,1.0308,63600.0],["1982-06-24",1.0308,1.0824,1.0308,1.0824,48400.0],["1982-06-25",1.0824,1.0824,1.0566,1.0566,26000.0],["1982-06-28",1.0566,1.1081,1.0566,1.0824,46000.0],["1982-06-29",1.0824,1.1081,1.0824,1.1081,62000.0],["1982-06-30",1.1081,1.1339,1.0824,1.1339,107600.0],["1982-07-01",1.1081,1.1081,1.0824,1.1081,66800.0],["1982-07-02",1.0824,1.0824,1.0566,1.0824,14400.0],["1982-07-06",1.0824,1.0824,1.0566,1.0566,35200.0],["1982-07-07",1.0308,1.0308,1.005,1.0308,66800.0],["1982-07-08",1.0308,1.0566,1.005,1.0308,51600.0],["1982-07-09",1.0566,1.1081,1.0566,1.1081,95600.0],["1982-07-12",1.1339,1.1597,1.1339,1.1597,75600.0],["1982-07-13",1.1597,1.1597,1.1081,1.1339,58000.0],["1982-07-14",1.1339,1.1339,1.0824,1.1081,53200.0],["1982-07-15",1.1339,1.1854,1.1339,1.1597,161600.0],["1982-07-16",1.1597,1.1854,1.1339,1.1339,57600.0],["1982-07-19",1.1854,1.237,1.1854,1.2112,68000.0],["1982-07-20",1.2112,1.2112,1.1854,1.2112,74000.0],["1982-07-21",1.2112,1.2112,1.0308,1.2112,110800.0],["1982-07-22",1.2112,1.2112,1.1854,1.2112,96800.0],["1982-07-23",1.2112,1.2112,1.2112,1.2112,77600.0],["1982-07-26",1.2112,1.2112,1.1854,1.1854,33200.0],["1982-07-27",1.1854,1.2112,1.1854,1.2112,36000.0],["1982-07-28",1.1854,1.1854,1.1854,1.1854,27600.0],["1982-07-29",1.1854,1.1854,1.1597,1.1854,16400.0],["1982-07-30",1.1854,1.1854,1.1597,1.1597,8800.0],["1982-08-02",1.1597,1.1854,1.1597,1.1854,29600.0],["1982-08-03",1.1854,1.2112,1.1597,1.1854,94800.0],["1982-08-04",1.1854,1.1854,1.1339,1.1339,46800.0],["1982-08-05",1.1339,1.1339,1.1081,1.1339,43200.0],["1982-08-06",1.1339,1.1597,1.0824,1.1081,31600.0],["1982-08-09",1.1081,1.1081,1.0824,1.0824,35200.0],["1982-08-10",1.0824,1.1081,1.0308,1.0308,67200.0],["1982-08-11",1.0308,1.0824,1.0308,1.0308,48000.0],["1982-08-12",1.0308,1.0566,1.005,1.0308,146400.0],["1982-08-13",1.0308,1.0566,1.005,1.0308,54400.0],["1982-08-16",1.0308,1.1081,1.0308,1.1081,42000.0],["1982-08-17",1.1081,1.1597,1.1081,1.1597,29600.0],["1982-08-18",1.1597,1.1597,1.1081,1.1339,107600.0],["1982-08-19",1.1339,1.1339,1.0824,1.1081,52000.0],["1982-08-20",1.1081,1.1081,1.0566,1.0824,60400.0],["1982-08-23",1.0824,1.1597,1.0824,1.1597,124000.0],["1982-08-24",1.1597,1.1597,1.1081,1.1597,60800.0],["1982-08-25",1.1597,1.2885,1.1339,1.2627,275200.0],["1982-08-26",1.2627,1.3401,1.237,1.2627,296400.0],["1982-08-27",1.2628,1.3143,1.237,1.2885,149200.0],["1982-08-30",1.2885,1.2885,1.237,1.2885,74800.0],["1982-08-31",1.2885,1.3658,1.2628,1.3658,432400.0],["1982-09-01",1.3658,1.4174,1.3143,1.3401,198800.0],["1982-09-02",1.3401,1.3658,1.237,1.3658,111200.0],["1982-09-03",1.3658,1.3658,1.3143,1.3401,125600.0],["1982-09-07",1.3401,1.3401,1.2885,1.3143,68800.0],["1982-09-08",1.3143,1.3658,1.2885,1.3401,428000.0],["1982-09-09",1.3658,1.4947,1.3658,1.4689,740800.0],["1982-09-10",1.4689,1.4689,1.4174,1.4431,340400.0],["1982-09-13",1.4431,1.4689,1.4174,1.4431,174400.0],["1982-09-14",1.4431,1.4689,1.4174,1.4174,216800.0],["1982-09-15",1.4174,1.4431,1.3658,1.4431,137200.0],["1982-09-16",1.4431,1.4689,1.4174,1.4431,291600.0],["1982-09-17",1.4431,1.4431,1.3916,1.4174,143200.0],["1982-09-20",1.4174,1.4174,1.3658,1.3916,57200.0],["1982-09-21",1.3916,1.4174,1.3658,1.3658,97600.0],["1982-09-22",1.3916,1.4431,1.3916,1.4431,257200.0],["1982-09-23",1.4431,1.4431,1.3916,1.4174,94000.0],["1982-09-24",1.4174,1.4174,1.3916,1.4174,105200.0],["1982-09-27",1.4174,1.4174,1.3916,1.4174,68800.0],["1982-09-28",1.4174,1.4431,1.3658,1.3916,73600.0],["1982-09-29",1.3916,1.4174,1.3658,1.3658,76800.0],["1982-09-30",1.3658,1.3658,1.3143,1.3401,79200.0],["1982-10-01",1.3401,1.3401,1.2885,1.3401,26400.0],["1982-10-04",1.3401,1.3658,1.3401,1.3658,81600.0],["1982-10-05",1.3658,1.4174,1.3658,1.3916,146400.0],["1982-10-06",1.3916,1.4689,1.3916,1.4431,171200.0],["1982-10-07",1.4431,1.5205,1.4174,1.4431,404000.0],["1982-10-08",1.4431,1.4947,1.4431,1.4689,235600.0],["1982-10-11",1.4689,1.5978,1.4689,1.572,499200.0],["1982-10-12",1.572,1.5978,1.5462,1.572,410800.0],["1982-10-13",1.572,1.6235,1.5205,1.6235,250800.0],["1982-10-14",1.6235,1.6493,1.5462,1.572,374800.0],["1982-10-15",1.572,1.6235,1.572,1.6235,122800.0],["1982-10-18",1.6235,1.6751,1.5978,1.5978,355600.0],["1982-10-19",1.5978,1.6751,1.5978,1.5978,178800.0],["1982-10-20",1.5978,1.6751,1.5978,1.6751,420000.0],["1982-10-21",1.6751,1.6751,1.5978,1.6493,298800.0],["1982-10-22",1.6751,1.7524,1.6751,1.7266,458000.0],["1982-10-25",1.7266,1.8297,1.7266,1.8039,498400.0],["1982-10-26",1.8039,1.8555,1.7524,1.8555,633600.0],["1982-10-27",1.8555,2.0101,1.8555,1.9328,785600.0],["1982-10-28",1.9586,2.0616,1.9586,2.0616,1060800.0],["1982-10-29",2.0616,2.0874,1.9843,2.0359,707200.0],["1982-11-01",2.0101,2.0101,1.8812,1.8812,400000.0],["1982-11-02",1.8812,1.9843,1.8812,1.9328,421200.0],["1982-11-03",1.9328,2.0874,1.907,2.0101,603600.0],["1982-11-04",2.0101,2.1132,1.9843,2.0101,587600.0],["1982-11-05",2.0101,2.0616,1.9586,2.0616,186000.0],["1982-11-08",2.0359,2.0359,1.9328,2.0101,161600.0],["1982-11-09",2.0101,2.0359,1.9586,1.9843,296800.0],["1982-11-10",2.0616,2.1389,2.0616,2.0616,609600.0],["1982-11-11",2.0616,2.0874,2.0616,2.0874,236800.0],["1982-11-12",2.0874,2.0874,2.0616,2.0616,240400.0],["1982-11-15",2.0616,2.0874,2.0359,2.0359,225200.0],["1982-11-16",2.0101,2.0101,1.907,1.9586,267600.0],["1982-11-17",1.9586,2.1132,1.9328,2.0616,268000.0],["1982-11-18",2.0616,2.1132,1.9843,2.0359,276000.0],["1982-11-19",2.0616,2.0874,2.0616,2.0616,190800.0],["1982-11-22",2.0616,2.0874,1.9843,2.0101,131200.0],["1982-11-23",2.0101,2.0616,1.9843,2.0359,179200.0],["1982-11-24",2.0359,2.1389,2.0101,2.1132,257200.0],["1982-11-26",2.1132,2.1389,2.1132,2.1132,36400.0],["1982-11-29",2.1132,2.3966,2.1132,2.3451,557200.0],["1982-11-30",2.3451,2.5255,2.2163,2.5255,749600.0],["1982-12-01",2.5255,2.6801,2.5255,2.6286,862400.0],["1982-12-02",2.6286,2.6544,2.5255,2.5513,324000.0],["1982-12-03",2.4997,2.4997,2.4482,2.474,262400.0],["1982-12-06",2.474,2.474,2.2678,2.3966,270400.0],["1982-12-07",2.4997,2.6544,2.4997,2.5513,456000.0],["1982-12-08",2.5513,2.6544,2.474,2.577,235200.0],["1982-12-09",2.577,2.6028,2.577,2.577,996800.0],["1982-12-10",2.577,2.6286,2.5255,2.6028,637600.0],["1982-12-13",2.6028,2.7059,2.5255,2.7059,408400.0],["1982-12-14",2.7059,2.809,2.5255,2.5255,494000.0],["1982-12-15",2.5255,2.7317,2.5255,2.6028,339200.0],["1982-12-16",2.6028,2.6801,2.6028,2.6544,530800.0],["1982-12-17",2.6801,2.8863,2.6801,2.8347,346000.0],["1982-12-20",2.8347,2.8605,2.7317,2.7574,176800.0],["1982-12-21",2.7574,2.7574,2.6286,2.7574,100000.0],["1982-12-22",2.7574,2.7832,2.6801,2.7832,156000.0],["1982-12-23",2.7832,2.9378,2.7832,2.8863,217600.0],["1982-12-27",2.8863,2.9121,2.8863,2.8863,185600.0],["1982-12-28",2.8863,2.9636,2.8863,2.9121,252000.0],["1982-12-29",2.9121,2.9121,2.8347,2.8863,99200.0],["1982-12-30",2.8605,2.8605,2.7059,2.7059,86400.0],["1982-12-31",2.7059,2.7574,2.6544,2.7317,188400.0],["1983-01-03",2.809,2.809,2.6544,2.6544,157200.0],["1983-01-04",2.6544,2.7832,2.6544,2.6801,165600.0],["1983-01-05",2.6801,2.809,2.6801,2.7574,353600.0],["1983-01-06",2.7574,2.809,2.6801,2.6801,254400.0],["1983-01-07",2.6801,2.7574,2.6801,2.6801,406800.0],["1983-01-10",2.6801,2.7059,2.6544,2.6801,178000.0],["1983-01-11",2.6801,2.7317,2.5513,2.6286,392800.0],["1983-01-12",2.577,2.577,2.2678,2.474,678800.0],["1983-01-13",2.474,2.6286,2.4482,2.5513,234800.0],["1983-01-14",2.5513,2.6286,2.474,2.5513,177600.0],["1983-01-17",2.577,2.6544,2.577,2.577,203200.0],["1983-01-18",2.577,2.577,2.474,2.5513,290000.0],["1983-01-19",2.5513,2.5513,2.474,2.4997,90800.0],["1983-01-20",2.4997,2.5255,2.3451,2.3451,488400.0],["1983-01-21",2.3451,2.4482,2.1389,2.2163,337600.0],["1983-01-24",2.2163,2.3966,2.1389,2.3966,305600.0],["1983-01-25",2.4224,2.5255,2.4224,2.5255,274400.0],["1983-01-26",2.5255,2.5513,2.4997,2.5255,124800.0],["1983-01-27",2.5255,2.6544,2.4997,2.577,139600.0],["1983-01-28",2.577,2.7317,2.5513,2.7059,342000.0],["1983-01-31",2.7059,2.7832,2.5513,2.5513,97200.0],["1983-02-01",2.5513,2.577,2.474,2.474,103200.0],["1983-02-02",2.474,2.6801,2.474,2.6801,113600.0],["1983-02-03",2.6801,2.7317,2.6544,2.6801,255600.0],["1983-02-04",2.7059,2.7832,2.7059,2.7574,168400.0],["1983-02-07",2.7574,2.8605,2.7317,2.8347,217200.0],["1983-02-08",2.8347,2.8605,2.7317,2.7317,108400.0],["1983-02-09",2.7317,2.7574,2.6286,2.6801,314000.0],["1983-02-10",2.6801,2.8863,2.6286,2.8863,234000.0],["1983-02-11",2.8863,2.9121,2.8347,2.8605,212400.0],["1983-02-14",2.8605,2.8605,2.7832,2.8347,53600.0],["1983-02-15",2.8347,2.8347,2.7317,2.7574,152400.0],["1983-02-16",2.7574,2.7832,2.6544,2.6544,140000.0],["1983-02-17",2.6544,2.7574,2.6286,2.7059,117600.0],["1983-02-18",2.7059,2.7574,2.6801,2.7317,44800.0],["1983-02-22",2.7832,2.8863,2.7832,2.8863,167200.0],["1983-02-23",2.8863,2.9378,2.8605,2.9121,370000.0],["1983-02-24",2.9121,3.0151,2.9121,2.9894,452000.0],["1983-02-25",2.9894,2.9894,2.8863,2.9378,194400.0],["1983-02-28",2.9378,2.9894,2.9121,2.9636,175200.0],["1983-03-01",2.9636,3.0924,2.9378,3.0924,324000.0],["1983-03-02",3.0924,3.1182,3.0667,3.0667,208000.0],["1983-03-03",3.0667,3.1698,3.0667,3.1182,368400.0],["1983-03-04",3.1182,3.1955,3.1182,3.1698,381200.0],["1983-03-07",3.144,3.144,3.0667,3.0924,154000.0],["1983-03-08",3.0924,3.144,3.0409,3.0667,115200.0],["1983-03-09",3.0409,3.0409,2.8863,2.9894,238800.0],["1983-03-10",2.9894,2.9894,2.8347,2.8605,91200.0],["1983-03-11",2.8605,2.8605,2.809,2.8347,54800.0],["1983-03-14",2.8347,2.8347,2.7317,2.7317,77600.0],["1983-03-15",2.7574,2.8605,2.7574,2.8605,58800.0],["1983-03-16",2.8863,3.0151,2.8863,2.9636,142400.0],["1983-03-17",2.9636,2.9636,2.8605,2.8863,105600.0],["1983-03-18",2.8863,2.8863,2.7832,2.809,72400.0],["1983-03-21",2.8152,2.841,2.7377,2.8152,193200.0],["1983-03-22",2.8152,2.8927,2.7893,2.8668,151600.0],["1983-03-23",2.8668,2.8927,2.8152,2.841,344400.0],["1983-03-24",2.841,2.841,2.8152,2.8152,81600.0],["1983-03-25",2.8152,2.8668,2.686,2.7377,303600.0],["1983-03-28",2.7377,2.8152,2.7119,2.8152,199600.0],["1983-03-29",2.8152,2.8668,2.7893,2.8152,164800.0],["1983-03-30",2.8668,2.8927,2.8668,2.8927,113200.0],["1983-03-31",2.8927,2.9185,2.7377,2.7635,556400.0],["1983-04-04",2.7377,2.7377,2.686,2.686,242800.0],["1983-04-05",2.686,2.7119,2.6344,2.686,479200.0],["1983-04-06",2.7119,2.8152,2.7119,2.7377,260800.0],["1983-04-07",2.7377,2.7893,2.6602,2.7893,246400.0],["1983-04-08",2.7893,2.8152,2.7635,2.8152,150800.0],["1983-04-11",2.8152,2.8152,2.7635,2.8152,132000.0],["1983-04-12",2.8152,2.841,2.7893,2.7893,220400.0],["1983-04-13",2.7893,2.8668,2.7893,2.8152,129200.0],["1983-04-14",2.841,2.8927,2.841,2.8927,213200.0],["1983-04-15",2.8927,2.9443,2.8668,2.9443,107600.0],["1983-04-18",2.9443,2.9443,2.9185,2.9443,105200.0],["1983-04-19",2.9443,2.9701,2.9185,2.9185,184800.0],["1983-04-20",2.9185,3.0218,2.9185,2.996,284400.0],["1983-04-21",2.996,3.0476,2.9443,2.9443,108400.0],["1983-04-22",2.9443,3.0476,2.9443,2.996,114400.0],["1983-04-25",2.996,2.996,2.9443,2.9701,74800.0],["1983-04-26",2.9701,2.996,2.9443,2.996,86800.0],["1983-04-27",2.996,3.0476,2.9185,2.9185,229200.0],["1983-04-28",2.9185,2.9185,2.686,2.7893,366400.0],["1983-04-29",2.7893,2.841,2.686,2.7377,226000.0],["1983-05-02",2.7377,2.7377,2.5827,2.6602,217200.0],["1983-05-03",2.6602,2.7119,2.6602,2.7119,409200.0],["1983-05-04",2.7119,2.7377,2.6602,2.686,384800.0],["1983-05-05",2.686,2.841,2.686,2.7893,535600.0],["1983-05-06",2.9185,3.0734,2.9185,3.0218,439600.0],["1983-05-09",3.0218,3.1509,2.996,3.0993,624400.0],["1983-05-10",3.1251,3.1509,3.1251,3.1251,148400.0],["1983-05-11",3.1251,3.1768,3.0476,3.0993,230400.0],["1983-05-12",3.0993,3.1768,3.0993,3.1509,175600.0],["1983-05-13",3.1509,3.2542,3.1251,3.2284,230800.0],["1983-05-16",3.2026,3.2026,3.0993,3.0993,123600.0],["1983-05-17",3.1251,3.2026,3.1251,3.2026,54000.0],["1983-05-18",3.2026,3.2026,3.1509,3.1509,109600.0],["1983-05-19",3.1509,3.2284,3.1509,3.2026,191600.0],["1983-05-20",3.2026,3.3059,3.1768,3.3059,160800.0],["1983-05-23",3.3059,3.3059,3.1251,3.2542,201200.0],["1983-05-24",3.2801,3.3317,3.2801,3.3059,87600.0],["1983-05-25",3.3059,3.4867,3.2801,3.3317,199200.0],["1983-05-26",3.3317,3.5125,3.3317,3.4867,197600.0],["1983-05-27",3.4867,3.4867,3.4092,3.435,92000.0],["1983-05-31",3.435,3.4867,3.4092,3.4092,61200.0],["1983-06-01",3.4092,3.435,3.3575,3.435,202400.0],["1983-06-02",3.435,3.5125,3.435,3.4867,82800.0],["1983-06-03",3.4867,3.5125,3.4867,3.5125,63600.0],["1983-06-06",3.5125,3.59,3.4867,3.5642,100400.0],["1983-06-07",3.5642,3.8483,3.5642,3.7191,303600.0],["1983-06-08",3.7191,3.745,3.6675,3.6675,283200.0],["1983-06-09",3.6737,3.7513,3.6478,3.7513,129200.0],["1983-06-10",3.7513,3.7513,3.6737,3.7254,73200.0],["1983-06-13",3.7254,3.7254,3.6737,3.6996,140800.0],["1983-06-14",3.6996,3.7254,3.6996,3.6996,120800.0],["1983-06-15",3.6996,3.6996,3.6478,3.6737,84000.0],["1983-06-16",3.6737,3.6996,3.6219,3.6219,208800.0],["1983-06-17",3.6737,3.7254,3.6737,3.7254,582800.0],["1983-06-20",3.7254,3.7772,3.6996,3.7254,115600.0],["1983-06-21",3.7254,3.7254,3.4926,3.5185,692000.0],["1983-06-22",3.5185,3.5443,3.415,3.4667,155200.0],["1983-06-23",3.4667,3.5185,3.4408,3.4667,232800.0],["1983-06-24",3.4667,3.5702,3.4667,3.5702,114400.0],["1983-06-27",3.5702,3.5961,3.5443,3.5702,52000.0],["1983-06-28",3.5702,3.5702,3.4408,3.4408,75200.0],["1983-06-29",3.415,3.415,3.2339,3.3891,193600.0],["1983-06-30",3.3891,3.3891,3.3374,3.3632,110400.0],["1983-07-01",3.3632,3.415,3.3632,3.3632,165200.0],["1983-07-05",3.3632,3.3891,3.2597,3.3115,110400.0],["1983-07-06",3.3115,3.415,3.2856,3.415,68000.0],["1983-07-07",3.415,3.4667,3.415,3.415,72800.0],["1983-07-08",3.415,3.4667,3.415,3.415,36400.0],["1983-07-11",3.415,3.5185,3.415,3.4667,70400.0],["1983-07-12",3.4667,3.5185,3.4667,3.5185,56800.0],["1983-07-13",3.5185,3.5185,3.4667,3.4926,80400.0],["1983-07-14",3.5185,3.6478,3.5185,3.6219,134400.0],["1983-07-15",3.6219,3.7513,3.6219,3.6219,180800.0],["1983-07-18",3.6219,3.6219,3.5443,3.5443,93200.0],["1983-07-19",3.5443,3.5702,3.4667,3.4926,200800.0],["1983-07-20",3.4926,3.5443,3.4926,3.5443,159600.0],["1983-07-21",3.5443,3.6219,3.4926,3.5185,202400.0],["1983-07-22",3.5443,3.6219,3.5443,3.6219,245600.0],["1983-07-25",3.5961,3.5961,3.4926,3.5702,77600.0],["1983-07-26",3.5702,3.6737,3.5702,3.6737,298400.0],["1983-07-27",3.6737,3.6996,3.5702,3.5702,194000.0],["1983-07-28",3.5702,3.5702,3.5185,3.5185,114400.0],["1983-07-29",3.5185,3.5185,3.3115,3.3632,322800.0],["1983-08-01",3.3115,3.3115,3.1563,3.1821,270000.0],["1983-08-02",3.1821,3.2856,3.1821,3.2597,78400.0],["1983-08-03",3.2597,3.415,3.2597,3.3891,69200.0],["1983-08-04",3.3891,3.3891,3.3115,3.3374,62800.0],["1983-08-05",3.3632,3.3891,3.3632,3.3632,50400.0],["1983-08-08",3.3632,3.3891,3.3374,3.3374,118000.0],["1983-08-09",3.3374,3.3632,3.3115,3.3374,103600.0],["1983-08-10",3.3374,3.3632,3.3115,3.3374,14400.0],["1983-08-11",3.3632,3.3891,3.3632,3.3891,92400.0],["1983-08-12",3.3632,3.3632,3.3115,3.3632,9600.0],["1983-08-15",3.3374,3.3374,3.1563,3.2339,250400.0],["1983-08-16",3.2339,3.2597,3.208,3.208,153600.0],["1983-08-17",3.208,3.208,2.9752,3.1045,196800.0],["1983-08-18",3.1045,3.1563,3.0786,3.1045,244800.0],["1983-08-19",3.1045,3.1563,3.1045,3.1304,36000.0],["1983-08-22",3.1304,3.1563,3.1045,3.1045,108000.0],["1983-08-23",3.1045,3.1304,3.0786,3.1045,145200.0],["1983-08-24",3.1045,3.1045,3.0269,3.0528,62000.0],["1983-08-25",3.001,3.001,2.9493,3.001,77200.0],["1983-08-26",3.001,3.0269,2.9752,3.0269,38000.0],["1983-08-29",3.0269,3.0269,3.001,3.001,128400.0],["1983-08-30",3.001,3.0269,3.001,3.0269,74800.0],["1983-08-31",3.0269,3.0786,3.001,3.0528,101600.0],["1983-09-01",3.0528,3.0786,2.9752,3.0528,189200.0],["1983-09-02",3.0528,3.1045,3.0528,3.1045,118000.0],["1983-09-06",3.1045,3.1045,3.001,3.001,68800.0],["1983-09-07",3.001,3.1045,3.001,3.0786,694800.0],["1983-09-08",3.1304,3.208,3.1304,3.1821,118800.0],["1983-09-09",3.208,3.3632,3.208,3.2597,302800.0],["1983-09-12",3.3115,3.5185,3.3115,3.3115,345200.0],["1983-09-13",3.3374,3.415,3.3374,3.3632,186400.0],["1983-09-14",3.3632,3.3891,3.3115,3.3632,71600.0],["1983-09-15",3.3632,3.3891,3.3632,3.3632,27200.0],["1983-09-16",3.3632,3.4926,3.3374,3.415,208400.0],["1983-09-19",3.415,3.4408,3.415,3.415,27200.0],["1983-09-20",3.415,3.4667,3.3632,3.415,175600.0],["1983-09-21",3.4408,3.5185,3.4408,3.5185,251600.0],["1983-09-22",3.5185,3.6219,3.5185,3.6219,99600.0],["1983-09-23",3.6219,3.7254,3.6219,3.6478,234000.0],["1983-09-26",3.6478,3.6478,3.4667,3.4667,82000.0],["1983-09-27",3.4408,3.4408,3.1045,3.1563,298000.0],["1983-09-28",3.1563,3.2856,3.1563,3.2856,198800.0],["1983-09-29",3.2856,3.3374,3.2597,3.3374,93600.0],["1983-09-30",3.3115,3.3115,3.2856,3.2856,26400.0],["1983-10-03",3.2856,3.3115,3.2339,3.2339,64000.0],["1983-10-04",3.2597,3.3115,3.2597,3.2856,32400.0],["1983-10-05",3.2339,3.2339,3.1304,3.1821,151200.0],["1983-10-06",3.208,3.2597,3.208,3.208,52400.0],["1983-10-07",3.208,3.2597,3.208,3.2597,77200.0],["1983-10-10",3.2597,3.3374,3.2339,3.2856,118000.0],["1983-10-11",3.2856,3.3374,3.2856,3.2856,170400.0],["1983-10-12",3.2597,3.2597,3.208,3.208,57200.0],["1983-10-13",3.208,3.2339,3.1045,3.1045,31600.0],["1983-10-14",3.1045,3.1045,3.0528,3.1045,36000.0],["1983-10-17",3.1045,3.1045,3.0786,3.0786,109200.0],["1983-10-18",3.0849,3.1108,3.033,3.0589,104400.0],["1983-10-19",3.0589,3.0849,3.0589,3.0589,40800.0],["1983-10-20",3.0589,3.1108,3.0589,3.0849,101600.0],["1983-10-21",3.0849,3.0849,2.9812,3.033,43200.0],["1983-10-24",3.033,3.0849,3.0071,3.0849,33600.0],["1983-10-25",3.0849,3.0849,3.033,3.0849,94800.0],["1983-10-26",3.0849,3.0849,3.0589,3.0849,13200.0],["1983-10-27",3.0849,3.0849,3.033,3.0849,33200.0],["1983-10-28",3.0589,3.0589,3.0071,3.033,231200.0],["1983-10-31",3.033,3.0589,2.9812,3.0071,55200.0],["1983-11-01",3.0071,3.033,2.9812,2.9812,68800.0],["1983-11-02",2.9812,3.0071,2.9034,2.9293,58000.0],["1983-11-03",2.9293,3.0071,2.9293,2.9812,56400.0],["1983-11-04",2.9812,3.033,2.9812,3.0071,70400.0],["1983-11-07",3.0071,3.0589,3.0071,3.0071,71600.0],["1983-11-08",2.9034,2.9034,2.7997,2.8516,116400.0],["1983-11-09",2.8516,2.9553,2.8516,2.9553,291600.0],["1983-11-10",2.9812,3.0849,2.9812,3.033,153200.0],["1983-11-11",3.033,3.0589,3.033,3.0589,20000.0],["1983-11-14",3.0589,3.1108,3.033,3.0589,309600.0],["1983-11-15",3.033,3.033,2.9553,2.9812,51200.0],["1983-11-16",2.9812,3.033,2.9812,3.0071,41200.0],["1983-11-17",3.0071,3.0589,3.0071,3.033,74800.0],["1983-11-18",3.033,3.0589,3.033,3.033,226400.0],["1983-11-21",3.033,3.1108,3.033,3.0849,544800.0],["1983-11-22",3.0849,3.1108,3.0589,3.0589,24800.0],["1983-11-23",3.0589,3.0849,3.033,3.0589,76000.0],["1983-11-25",3.0589,3.0589,3.033,3.0589,20800.0],["1983-11-28",3.0589,3.1108,3.0589,3.0849,155600.0],["1983-11-29",3.0849,3.1108,3.033,3.0589,166000.0],["1983-11-30",3.0589,3.0849,3.0589,3.0589,84400.0],["1983-12-01",3.0589,3.1108,3.033,3.033,323600.0],["1983-12-02",3.0071,3.0071,2.9812,3.0071,32400.0],["1983-12-05",2.9812,2.9812,2.9553,2.9812,42000.0],["1983-12-06",2.9812,2.9812,2.8775,2.9034,191600.0],["1983-12-07",2.9293,3.0849,2.9293,3.0849,158400.0],["1983-12-08",3.0849,3.1108,3.0849,3.1108,46000.0],["1983-12-09",3.1108,3.1367,3.0849,3.1367,55200.0],["1983-12-12",3.1367,3.1886,3.1367,3.1626,79200.0],["1983-12-13",3.1108,3.1108,3.033,3.0589,62400.0],["1983-12-14",3.0589,3.0589,3.0071,3.033,246000.0],["1983-12-15",3.033,3.033,2.9812,2.9812,17600.0],["1983-12-16",2.9812,3.033,2.9812,3.033,120400.0],["1983-12-19",3.033,3.033,3.0071,3.0071,26000.0],["1983-12-20",3.0071,3.0071,2.9553,3.0071,82000.0],["1983-12-21",3.033,3.0849,3.033,3.0589,58400.0],["1983-12-22",3.0589,3.0849,2.9812,2.9812,82400.0],["1983-12-23",2.9812,3.0071,2.9553,2.9812,34800.0],["1983-12-27",2.9812,2.9812,2.9293,2.9553,95600.0],["1983-12-28",2.9553,2.9812,2.9553,2.9553,18400.0],["1983-12-29",2.9553,2.9812,2.9293,2.9553,68800.0],["1983-12-30",2.9553,2.9812,2.9034,2.9293,215600.0],["1984-01-03",2.9293,2.9293,2.8516,2.8516,74000.0],["1984-01-04",2.8516,2.9293,2.8516,2.9293,113600.0],["1984-01-05",2.9293,2.9553,2.8775,2.9293,164800.0],["1984-01-06",2.9293,2.9812,2.9034,2.9553,317600.0],["1984-01-09",2.9553,3.0071,2.9293,2.9553,438000.0],["1984-01-10",2.9625,3.0665,2.9625,3.0405,240800.0],["1984-01-11",3.0405,3.0925,2.9885,3.0405,216800.0],["1984-01-12",3.0405,3.1444,3.0405,3.0925,97600.0],["1984-01-13",3.0925,3.1444,3.0405,3.0925,203600.0],["1984-01-16",3.3004,3.5862,3.3004,3.3523,2335200.0],["1984-01-17",3.3523,3.3523,3.3004,3.3523,780000.0],["1984-01-18",3.3523,3.5083,3.3264,3.3523,365200.0],["1984-01-19",3.3523,3.4303,3.3263,3.4303,640400.0],["1984-01-20",3.4303,3.4823,3.4303,3.4303,334400.0],["1984-01-23",3.4303,3.4563,3.3523,3.4043,256000.0],["1984-01-24",3.4043,3.4563,3.3264,3.3783,271200.0],["1984-01-25",3.3783,3.3783,3.3004,3.3264,192400.0],["1984-01-26",3.3263,3.3523,3.2224,3.3004,322000.0],["1984-01-27",3.3004,3.3523,3.3004,3.3264,110800.0],["1984-01-30",3.3264,3.3264,3.2484,3.2744,150800.0],["1984-01-31",3.2744,3.2744,3.1444,3.1704,630400.0],["1984-02-01",3.1704,3.1704,3.1185,3.1444,240000.0],["1984-02-02",3.1444,3.1704,3.1444,3.1704,72000.0],["1984-02-03",3.1704,3.1964,3.1185,3.1185,263200.0],["1984-02-06",3.0665,3.0665,2.9365,3.0145,260000.0],["1984-02-07",3.0145,3.0145,2.9106,3.0145,164400.0],["1984-02-08",3.0145,3.0145,2.9106,2.9625,115200.0],["1984-02-09",2.9625,2.9625,2.8586,2.8846,634800.0],["1984-02-10",2.8846,2.9106,2.8846,2.9106,103200.0],["1984-02-13",2.9106,2.9106,2.7806,2.8066,198000.0],["1984-02-14",2.8066,2.8586,2.7806,2.8066,146800.0],["1984-02-15",2.8066,2.8586,2.8066,2.8326,72800.0],["1984-02-16",2.8326,2.8846,2.8066,2.8846,115600.0],["1984-02-17",2.8846,2.9106,2.8586,2.8586,100800.0],["1984-02-21",2.8586,2.9106,2.8586,2.8846,32400.0],["1984-02-22",2.8846,2.8846,2.8326,2.8846,35200.0],["1984-02-23",2.8846,2.9106,2.8326,2.8846,71200.0],["1984-02-24",2.8846,2.9106,2.8586,2.9106,117600.0],["1984-02-27",2.9106,2.9885,2.8586,2.8846,409200.0],["1984-02-28",2.8846,2.9106,2.7806,2.8066,156000.0],["1984-02-29",2.8066,2.8066,2.7027,2.7806,230000.0],["1984-03-01",2.7806,2.8066,2.7806,2.8066,34400.0],["1984-03-02",2.8066,2.8326,2.7806,2.8326,189200.0],["1984-03-05",2.8326,2.8846,2.7806,2.8066,144800.0],["1984-03-06",2.8066,2.8326,2.7806,2.8066,150800.0],["1984-03-07",2.8066,2.8066,2.7286,2.7546,84000.0],["1984-03-08",2.7546,2.7806,2.6507,2.6507,214800.0],["1984-03-09",2.6507,2.6767,2.6247,2.6507,271600.0],["1984-03-12",2.6507,2.6767,2.6247,2.6507,93200.0],["1984-03-13",2.6507,2.6507,2.6247,2.6507,212800.0],["1984-03-14",2.5987,2.5987,2.5208,2.5467,214000.0],["1984-03-15",2.5467,2.6247,2.5208,2.6247,274000.0],["1984-03-16",2.6247,2.7027,2.5987,2.6507,704800.0],["1984-03-19",2.6507,2.6507,2.6247,2.6507,48400.0],["1984-03-20",2.6507,2.6767,2.6247,2.6247,74800.0],["1984-03-21",2.6247,2.6507,2.6247,2.6507,58800.0],["1984-03-22",2.6507,2.6507,2.5987,2.5987,35600.0],["1984-03-23",2.5987,2.6247,2.5987,2.5987,78000.0],["1984-03-26",2.5987,2.6247,2.5727,2.5727,50000.0],["1984-03-27",2.5727,2.6507,2.5727,2.6507,114400.0],["1984-03-28",2.6507,2.7027,2.6507,2.7027,205600.0],["1984-03-29",2.7286,2.7806,2.7286,2.7546,156400.0],["1984-03-30",2.7546,2.9106,2.7546,2.9106,119200.0],["1984-04-02",2.8846,2.8846,2.7286,2.7286,138400.0],["1984-04-03",2.7286,2.7546,2.7027,2.7286,203200.0],["1984-04-04",2.7286,2.7286,2.6507,2.6767,94400.0],["1984-04-05",2.6767,2.7027,2.6247,2.6247,75600.0],["1984-04-06",2.6247,2.6507,2.5727,2.5987,78000.0],["1984-04-09",2.5987,2.5987,2.5727,2.5987,42400.0],["1984-04-10",2.606,2.606,2.5539,2.5799,55600.0],["1984-04-11",2.5799,2.5799,2.5278,2.5539,36800.0],["1984-04-12",2.5539,2.606,2.5539,2.606,31200.0],["1984-04-13",2.6321,2.6842,2.6321,2.6581,144800.0],["1984-04-16",2.6581,2.6581,2.5799,2.5799,61600.0],["1984-04-17",2.5799,2.5799,2.5278,2.5278,174000.0],["1984-04-18",2.5539,2.5799,2.5539,2.5539,56000.0],["1984-04-19",2.5539,2.606,2.5539,2.5799,70800.0],["1984-04-23",2.5799,2.6321,2.5278,2.5539,88400.0],["1984-04-24",2.5539,2.5539,2.5278,2.5539,57600.0],["1984-04-25",2.5539,2.5799,2.5278,2.5539,32800.0],["1984-04-26",2.5539,2.5539,2.5018,2.5018,65600.0],["1984-04-27",2.5018,2.5539,2.5018,2.5278,95600.0],["1984-04-30",2.5539,2.606,2.5539,2.5799,51600.0],["1984-05-01",2.5799,2.6842,2.5799,2.6321,409600.0],["1984-05-02",2.6581,2.7624,2.6581,2.7624,202400.0],["1984-05-03",2.7624,2.7884,2.7102,2.7102,304800.0],["1984-05-04",2.7102,2.7363,2.7102,2.7102,30000.0],["1984-05-07",2.7102,2.7363,2.7102,2.7102,33200.0],["1984-05-08",2.7363,2.8145,2.7363,2.8145,53600.0],["1984-05-09",2.8145,2.8405,2.7884,2.8145,64800.0],["1984-05-10",2.8145,2.8405,2.7884,2.7884,32800.0],["1984-05-11",2.7884,2.7884,2.7363,2.7884,92800.0],["1984-05-14",2.7884,2.7884,2.7102,2.7102,65200.0],["1984-05-15",2.7102,2.7624,2.6321,2.6321,204000.0],["1984-05-16",2.6321,2.6581,2.6321,2.6581,117200.0],["1984-05-17",2.6321,2.6321,2.5278,2.5799,138400.0],["1984-05-18",2.5799,2.606,2.5539,2.5799,38800.0],["1984-05-21",2.5799,2.606,2.5278,2.5278,113600.0],["1984-05-22",2.5278,2.5539,2.4757,2.4757,91600.0],["1984-05-23",2.4757,2.5018,2.4757,2.4757,42800.0],["1984-05-24",2.4757,2.5018,2.4757,2.4757,72800.0],["1984-05-25",2.4757,2.5278,2.4757,2.5018,42800.0],["1984-05-29",2.5018,2.5018,2.4236,2.4236,52000.0],["1984-05-30",2.4236,2.4757,2.3454,2.4496,79600.0],["1984-05-31",2.4496,2.4757,2.4496,2.4496,57600.0],["1984-06-01",2.4496,2.5539,2.4496,2.5539,104000.0],["1984-06-04",2.5539,2.5799,2.5278,2.5539,83200.0],["1984-06-05",2.5539,2.5539,2.5278,2.5278,29200.0],["1984-06-06",2.5278,2.5799,2.5278,2.5799,38000.0],["1984-06-07",2.5799,2.606,2.5539,2.606,108000.0],["1984-06-08",2.606,2.606,2.5799,2.606,82400.0],["1984-06-11",2.606,2.606,2.5539,2.5539,37200.0],["1984-06-12",2.5539,2.5799,2.5278,2.5278,30000.0],["1984-06-13",2.5278,2.5539,2.5018,2.5278,110400.0],["1984-06-14",2.5278,2.5539,2.4757,2.4757,38800.0],["1984-06-15",2.4496,2.4496,2.3975,2.3975,34800.0],["1984-06-18",2.3975,2.4757,2.3715,2.4757,71600.0],["1984-06-19",2.4757,2.5539,2.4757,2.5018,73600.0],["1984-06-20",2.5018,2.5278,2.4757,2.5018,42400.0],["1984-06-21",2.5018,2.5539,2.5018,2.5278,97600.0],["1984-06-22",2.5018,2.5018,2.4757,2.4757,43600.0],["1984-06-25",2.4757,2.5018,2.4757,2.4757,175200.0],["1984-06-26",2.4757,2.4757,2.4496,2.4496,52000.0],["1984-06-27",2.4496,2.4496,2.4236,2.4236,78000.0],["1984-06-28",2.4236,2.4496,2.3975,2.3975,294400.0],["1984-06-29",2.3975,2.3975,2.3715,2.3715,62400.0],["1984-07-02",2.3715,2.3975,2.3454,2.3454,30000.0],["1984-07-03",2.3193,2.3193,2.2672,2.3193,105600.0],["1984-07-05",2.3193,2.3454,2.2933,2.3193,50400.0],["1984-07-06",2.3193,2.3193,2.2933,2.3193,92000.0],["1984-07-09",2.3193,2.3454,2.3193,2.3454,45600.0],["1984-07-10",2.3266,2.3266,2.2743,2.3004,93200.0],["1984-07-11",2.3004,2.3004,2.1175,2.1697,49200.0],["1984-07-12",2.1697,2.1959,2.1175,2.1436,61200.0],["1984-07-13",2.1436,2.1436,2.0913,2.1175,41200.0],["1984-07-16",2.0652,2.0652,1.9345,1.9345,442000.0],["1984-07-17",1.9345,2.1697,1.9345,2.1697,552000.0],["1984-07-18",2.1697,2.1959,2.1436,2.1436,157200.0],["1984-07-19",2.1697,2.1697,1.9867,2.039,862000.0],["1984-07-20",2.0129,2.039,2.0129,2.0129,252000.0],["1984-07-23",2.039,2.0913,2.0129,2.039,216800.0],["1984-07-24",2.039,2.1175,2.039,2.0913,126000.0],["1984-07-25",2.1175,2.1175,2.0652,2.0913,56000.0],["1984-07-26",2.0913,2.1697,2.0652,2.1436,230000.0],["1984-07-27",2.1697,2.222,2.1697,2.222,724000.0],["1984-07-30",2.222,2.2743,2.222,2.222,227600.0],["1984-07-31",2.2482,2.2743,2.1697,2.2743,138400.0],["1984-08-01",2.2482,2.4573,2.2482,2.4312,204400.0],["1984-08-02",2.4573,2.6141,2.4573,2.588,217600.0],["1984-08-03",2.6664,2.7187,2.6141,2.6926,399600.0],["1984-08-06",2.7187,2.7971,2.6403,2.6664,658800.0],["1984-08-07",2.6141,2.6664,2.6141,2.6403,106000.0],["1984-08-08",2.6141,2.6403,2.4312,2.4573,461200.0],["1984-08-09",2.405,2.5096,2.405,2.4834,94400.0],["1984-08-10",2.5357,2.5619,2.5096,2.5096,154000.0],["1984-08-13",2.5357,2.5357,2.4834,2.4834,28000.0],["1984-08-14",2.4834,2.5357,2.4834,2.4834,178000.0],["1984-08-15",2.5096,2.5357,2.4834,2.5096,24800.0],["1984-08-16",2.5357,2.5619,2.5096,2.5357,25600.0],["1984-08-17",2.5357,2.5357,2.5096,2.5096,38000.0],["1984-08-20",2.4834,2.5357,2.4834,2.4834,27600.0],["1984-08-21",2.4834,2.5619,2.4834,2.5619,76000.0],["1984-08-22",2.5619,2.6664,2.5619,2.6403,189200.0],["1984-08-23",2.6403,2.6403,2.588,2.6403,51600.0],["1984-08-24",2.6403,2.6403,2.588,2.588,26800.0],["1984-08-27",2.5619,2.588,2.5357,2.5357,31200.0],["1984-08-28",2.5619,2.5619,2.5096,2.5096,25600.0],["1984-08-29",2.5096,2.5357,2.4834,2.5096,78000.0],["1984-08-30",2.4834,2.5619,2.4573,2.5619,94800.0],["1984-08-31",2.5619,2.5619,2.5096,2.5096,28400.0],["1984-09-04",2.5357,2.5357,2.4834,2.5096,61200.0],["1984-09-05",2.5096,2.5357,2.4834,2.5096,52800.0],["1984-09-06",2.4834,2.5096,2.4573,2.4573,16400.0],["1984-09-07",2.4573,2.4834,2.4312,2.4573,25200.0],["1984-09-10",2.4312,2.4834,2.405,2.4573,100800.0],["1984-09-11",2.4573,2.5357,2.4573,2.5357,84000.0],["1984-09-12",2.5096,2.5096,2.4834,2.5096,44000.0],["1984-09-13",2.4834,2.5096,2.4573,2.4834,24000.0],["1984-09-14",2.5096,2.5096,2.4834,2.5096,58800.0],["1984-09-17",2.5096,2.5357,2.4573,2.5096,217600.0],["1984-09-18",2.5096,2.5096,2.4573,2.4573,40000.0],["1984-09-19",2.4573,2.5619,2.4573,2.4834,191200.0],["1984-09-20",2.4573,2.4834,2.4312,2.4573,63600.0],["1984-09-21",2.4834,2.5357,2.4573,2.4834,120000.0],["1984-09-24",2.4573,2.5357,2.4573,2.4834,118000.0],["1984-09-25",2.4834,2.5096,2.4573,2.4573,43200.0],["1984-09-26",2.4573,2.4834,2.4573,2.4573,22800.0],["1984-09-27",2.4834,2.4834,2.4573,2.4834,22400.0],["1984-09-28",2.4573,2.5096,2.4573,2.4834,20800.0],["1984-10-01",2.4834,2.5096,2.4834,2.4834,48000.0],["1984-10-02",2.4834,2.5096,2.4834,2.5096,42800.0],["1984-10-03",2.5096,2.5619,2.5096,2.5357,159200.0],["1984-10-04",2.5357,2.588,2.5357,2.5619,58400.0],["1984-10-05",2.6141,2.6403,2.588,2.6403,48800.0],["1984-10-08",2.6403,2.6403,2.6141,2.6141,34000.0],["1984-10-09",2.6141,2.6403,2.6141,2.6141,34400.0],["1984-10-10",2.5953,2.6739,2.5953,2.6477,144000.0],["1984-10-11",2.6739,2.6739,2.6215,2.6477,18800.0],["1984-10-12",2.6215,2.7001,2.6215,2.6739,145600.0],["1984-10-15",2.6739,2.7001,2.6739,2.6739,82800.0],["1984-10-16",2.7001,2.7001,2.5953,2.6215,37600.0],["1984-10-17",2.6215,2.7001,2.5953,2.6739,114800.0],["1984-10-18",2.6739,2.7788,2.6739,2.7526,305600.0],["1984-10-19",2.805,2.8836,2.7263,2.8312,341200.0],["1984-10-22",2.8312,2.8836,2.805,2.8574,130000.0],["1984-10-23",2.8312,2.9361,2.8312,2.8836,300400.0],["1984-10-24",2.8836,2.8836,2.805,2.8574,85200.0],["1984-10-25",2.8312,2.8312,2.7788,2.7788,30400.0],["1984-10-26",2.7526,2.7526,2.6477,2.7263,97200.0],["1984-10-29",2.7263,2.7263,2.6215,2.6477,94400.0],["1984-10-30",2.6215,2.7263,2.6215,2.6739,50800.0],["1984-10-31",2.7001,2.7001,2.6215,2.6215,45200.0],["1984-11-01",2.6215,2.7263,2.6215,2.7263,47200.0],["1984-11-02",2.7526,2.7526,2.6739,2.7001,41600.0],["1984-11-05",2.7526,2.7788,2.6739,2.7263,92000.0],["1984-11-06",2.7526,2.8574,2.7526,2.805,172400.0],["1984-11-07",2.8312,2.8312,2.7788,2.7788,57600.0],["1984-11-08",2.7788,2.8312,2.7788,2.805,42000.0],["1984-11-09",2.8312,2.8312,2.7788,2.805,70800.0],["1984-11-12",2.7788,2.805,2.7788,2.7788,34800.0],["1984-11-13",2.8312,2.9361,2.8312,2.8574,231200.0],["1984-11-14",2.8574,2.8574,2.8312,2.8312,84000.0],["1984-11-15",2.8312,2.8574,2.8312,2.8312,28800.0],["1984-11-16",2.8312,2.8574,2.7263,2.7263,87200.0],["1984-11-19",2.7526,2.7788,2.7001,2.7263,84400.0],["1984-11-20",2.7263,2.7788,2.7263,2.7788,100800.0],["1984-11-21",2.8312,2.8574,2.805,2.8312,95600.0],["1984-11-23",2.8836,2.9361,2.8836,2.9361,336000.0],["1984-11-26",2.9623,2.9623,2.9098,2.9361,102000.0],["1984-11-27",2.9098,2.9361,2.9098,2.9361,188000.0],["1984-11-28",2.9623,2.9623,2.8836,2.8836,72000.0],["1984-11-29",2.8836,2.8836,2.8312,2.8574,71600.0],["1984-11-30",2.8312,2.8574,2.7788,2.805,68800.0],["1984-12-03",2.8312,2.8836,2.8312,2.8836,66000.0],["1984-12-04",2.9361,3.0147,2.9361,2.9885,591200.0],["1984-12-05",2.9885,3.0147,2.9623,2.9623,288000.0],["1984-12-06",2.9885,2.9885,2.9361,2.9361,72000.0],["1984-12-07",2.9623,2.9623,2.9361,2.9623,90400.0],["1984-12-10",3.0147,3.0147,2.9361,2.9361,96000.0],["1984-12-11",2.9098,2.9098,2.8836,2.8836,50400.0],["1984-12-12",2.9098,2.9361,2.8836,2.9361,82000.0],["1984-12-13",2.9361,2.9361,2.8836,2.9098,71200.0],["1984-12-14",2.9098,2.9361,2.8574,2.9098,195200.0],["1984-12-17",2.9361,3.0933,2.9098,3.0671,291600.0],["1984-12-18",3.1458,3.2244,3.1458,3.1982,332400.0],["1984-12-19",3.2244,3.2506,3.1458,3.172,704800.0],["1984-12-20",3.172,3.1982,3.172,3.1982,66800.0],["1984-12-21",3.172,3.172,3.1458,3.1458,44000.0],["1984-12-24",3.172,3.1982,3.1458,3.172,432400.0],["1984-12-26",3.1982,3.1982,3.1458,3.172,29200.0],["1984-12-27",3.1458,3.1458,3.1196,3.1196,176400.0],["1984-12-28",3.1196,3.2244,3.0933,3.2244,252000.0],["1984-12-31",3.1982,3.2244,3.172,3.172,89600.0],["1985-01-02",3.172,3.172,3.0933,3.1196,236400.0],["1985-01-03",3.0933,3.0933,3.0147,3.0671,233200.0],["1985-01-04",3.0671,3.0933,3.0671,3.0671,107600.0],["1985-01-07",3.0933,3.1458,3.0933,3.1458,140400.0],["1985-01-08",3.1531,3.232,3.1531,3.232,177200.0],["1985-01-09",3.232,3.232,3.2057,3.232,98000.0],["1985-01-10",3.232,3.232,3.0218,3.1531,274400.0],["1985-01-11",3.1531,3.1794,3.1006,3.1006,96400.0],["1985-01-14",3.1269,3.1269,3.1006,3.1269,91200.0],["1985-01-15",3.1269,3.2582,3.1269,3.1794,180400.0],["1985-01-16",3.1531,3.2845,3.1531,3.2582,148000.0],["1985-01-17",3.2582,3.2845,2.9955,3.1531,796800.0],["1985-01-18",3.1794,3.2845,3.1794,3.2845,257200.0],["1985-01-21",3.2582,3.3108,3.232,3.2582,145600.0],["1985-01-22",3.3108,3.3371,3.232,3.2845,268800.0],["1985-01-23",3.2845,3.4159,3.2845,3.3633,317200.0],["1985-01-24",3.4159,3.4947,3.4159,3.4684,284000.0],["1985-01-25",3.5473,3.5473,3.4159,3.4422,712000.0],["1985-01-28",3.4422,3.521,3.4422,3.4684,199600.0],["1985-01-29",3.5473,3.7049,3.5473,3.6787,903200.0],["1985-01-30",3.8363,3.8626,3.7838,3.7838,1037600.0],["1985-01-31",3.7838,3.8363,3.7838,3.81,387600.0],["1985-02-01",3.7838,3.7838,3.6787,3.7575,571600.0],["1985-02-04",3.7575,3.7838,3.7312,3.7838,207200.0],["1985-02-05",3.81,3.9151,3.7838,3.8889,418000.0],["1985-02-06",3.8363,3.8889,3.81,3.8363,204800.0],["1985-02-07",3.81,3.9414,3.81,3.9151,502400.0],["1985-02-08",4.0202,4.1254,3.81,3.81,933600.0],["1985-02-11",3.8626,3.9677,3.8363,3.9677,474800.0],["1985-02-12",3.9414,4.0465,3.9414,3.994,334800.0],["1985-02-13",3.9677,3.994,3.9414,3.994,588800.0],["1985-02-14",3.994,3.994,3.9414,3.9414,443200.0],["1985-02-15",3.9414,3.9677,3.8889,3.9414,296800.0],["1985-02-19",3.9414,4.0991,3.9414,4.0991,1018400.0],["1985-02-20",4.0991,4.0991,3.8889,4.0202,1711200.0],["1985-02-21",4.0202,4.0202,3.9151,3.9151,880800.0],["1985-02-22",3.8889,3.9151,3.8889,3.8889,181600.0],["1985-02-25",3.8626,3.8626,3.7312,3.7838,190400.0],["1985-02-26",3.7312,3.9677,3.5998,3.9151,696800.0],["1985-02-27",3.9677,3.9677,3.8626,3.8889,175200.0],["1985-02-28",3.8889,4.0465,3.8889,4.0202,338800.0],["1985-03-01",3.994,4.1254,3.994,4.0991,359600.0],["1985-03-04",4.0991,4.1516,3.994,4.0202,1130800.0],["1985-03-05",4.0202,4.0465,3.9677,3.9677,346800.0],["1985-03-06",3.9677,4.0202,3.9414,3.9677,180800.0],["1985-03-07",3.9677,3.994,3.9677,3.9677,81200.0],["1985-03-08",3.9414,3.994,3.9414,3.9414,126400.0],["1985-03-11",3.9414,3.9677,3.8889,3.9151,378800.0],["1985-03-12",3.8889,3.8889,3.8363,3.8889,206400.0],["1985-03-13",3.8889,3.9151,3.8889,3.9151,57200.0],["1985-03-14",3.8626,3.9414,3.8363,3.9151,245600.0],["1985-03-15",3.8889,3.9151,3.8889,3.8889,87200.0],["1985-03-18",3.8889,3.9414,3.8889,3.9151,96000.0],["1985-03-19",3.9414,4.0202,3.9151,3.994,156800.0],["1985-03-20",4.0202,4.0465,3.994,4.0202,454000.0],["1985-03-21",4.0728,4.0728,4.0202,4.0465,118400.0],["1985-03-22",4.0728,4.0728,4.0202,4.0465,60000.0],["1985-03-25",4.0202,4.0465,3.994,3.994,49200.0],["1985-03-26",4.0202,4.0202,3.9414,3.9677,38400.0],["1985-03-27",3.9677,4.0465,3.9677,4.0465,94400.0],["1985-03-28",4.0465,4.0991,4.0465,4.0991,137200.0],["1985-03-29",4.0991,4.1254,4.0991,4.1254,182000.0],["1985-04-01",4.1516,4.2305,4.1254,4.2042,282000.0],["1985-04-02",4.2567,4.4669,4.1516,4.1779,739200.0],["1985-04-03",4.2042,4.2305,4.0991,4.1254,97200.0],["1985-04-04",4.1516,4.1516,4.0465,4.1254,76000.0],["1985-04-08",4.0991,4.1254,4.0465,4.0991,61200.0],["1985-04-09",4.0538,4.0801,4.0012,4.0275,55200.0],["1985-04-10",4.0012,4.0538,4.0012,4.0275,85600.0],["1985-04-11",4.0538,4.0538,4.0275,4.0538,30400.0],["1985-04-12",4.0275,4.0538,4.0275,4.0275,30000.0],["1985-04-15",4.0275,4.1591,4.0275,4.1064,141600.0],["1985-04-16",4.1591,4.2644,4.1591,4.2644,848800.0],["1985-04-17",4.2644,4.4223,4.2644,4.3697,340800.0],["1985-04-18",4.475,4.5276,4.4487,4.4487,760000.0],["1985-04-19",4.475,4.5803,4.475,4.5803,1132400.0],["1985-04-22",4.5803,4.5803,4.475,4.5276,350000.0],["1985-04-23",4.5276,4.6856,4.5276,4.6592,924800.0],["1985-04-24",4.6856,4.6856,4.5276,4.5539,471600.0],["1985-04-25",4.5539,4.5803,4.5276,4.5803,277200.0],["1985-04-26",4.6329,4.6329,4.5013,4.5013,338400.0],["1985-04-29",4.5013,4.5013,4.2907,4.3697,91200.0],["1985-04-30",4.3434,4.3697,4.2644,4.317,238000.0],["1985-05-01",4.317,4.3697,4.2907,4.2907,121600.0],["1985-05-02",4.317,4.317,4.2644,4.2907,908400.0],["1985-05-03",4.317,4.4486,4.317,4.4223,226800.0],["1985-05-06",4.475,4.5803,4.4223,4.5539,111600.0],["1985-05-07",4.6066,4.6856,4.5803,4.6592,264400.0],["1985-05-08",4.6066,4.6329,4.5803,4.5803,210000.0],["1985-05-09",4.5803,4.6066,4.5803,4.6066,406800.0],["1985-05-10",4.6066,4.8172,4.6066,4.7909,366800.0],["1985-05-13",4.7909,4.8172,4.7645,4.7645,132400.0],["1985-05-14",4.7382,4.7382,4.5803,4.6066,252000.0],["1985-05-15",4.6066,4.6592,4.6066,4.6329,222000.0],["1985-05-16",4.6329,4.6856,4.6329,4.6329,328400.0],["1985-05-17",4.6856,4.7119,4.6066,4.6592,185600.0],["1985-05-20",4.7119,4.7909,4.7119,4.7909,261200.0],["1985-05-21",4.7909,4.7909,4.7382,4.7645,152000.0],["1985-05-22",4.7382,4.7382,4.6856,4.6856,396400.0],["1985-05-23",4.7119,4.7119,4.6329,4.6592,193600.0],["1985-05-24",4.6329,4.6856,4.6066,4.6066,598400.0],["1985-05-28",4.5803,4.5803,4.5276,4.5539,108400.0],["1985-05-29",4.5276,4.5539,4.5276,4.5276,85200.0],["1985-05-30",4.5539,4.5539,4.5013,4.5276,52800.0],["1985-05-31",4.5276,4.6329,4.5276,4.6329,218400.0],["1985-06-03",4.5803,4.6592,4.5539,4.6329,471200.0],["1985-06-04",4.6592,4.7909,4.6066,4.7909,245200.0],["1985-06-05",4.8698,4.9751,4.8698,4.9488,265200.0],["1985-06-06",5.0014,5.212,5.0014,5.1594,284400.0],["1985-06-07",5.1594,5.212,5.1594,5.1594,142800.0],["1985-06-10",5.1594,5.3173,5.1594,5.2647,285200.0],["1985-06-11",5.3173,5.3173,5.0541,5.1067,260000.0],["1985-06-12",5.1331,5.1331,5.0541,5.0804,75200.0],["1985-06-13",5.0278,5.1067,5.0014,5.0541,429200.0],["1985-06-14",5.0541,5.0804,5.0278,5.0278,70000.0],["1985-06-17",5.0541,5.0804,5.0278,5.0278,49600.0],["1985-06-18",5.0541,5.1594,5.0278,5.0804,135200.0],["1985-06-19",5.1067,5.1067,5.0541,5.0804,416000.0],["1985-06-20",5.1067,5.1067,4.9488,4.9488,66400.0],["1985-06-21",4.9225,4.9488,4.8172,4.9488,109200.0],["1985-06-24",4.8961,4.8961,4.8172,4.8435,240000.0],["1985-06-25",4.8698,4.8961,4.8172,4.8435,134400.0],["1985-06-26",4.8435,4.8435,4.7909,4.8172,98000.0],["1985-06-27",4.7909,4.9751,4.7909,4.9225,257600.0],["1985-06-28",4.9488,4.9488,4.8961,4.8961,99200.0],["1985-07-01",4.8961,4.9225,4.8698,4.9225,124400.0],["1985-07-02",4.9488,5.0278,4.9488,5.0014,204000.0],["1985-07-03",5.0014,5.0014,4.9488,5.0014,71600.0],["1985-07-05",4.9488,5.0014,4.9488,5.0014,75600.0],["1985-07-08",5.0014,5.0278,4.9751,5.0278,78000.0],["1985-07-09",4.9835,5.0098,4.9835,4.9835,90800.0],["1985-07-10",5.0098,5.1944,4.9835,5.1944,164800.0],["1985-07-11",5.2735,5.2735,5.168,5.168,746400.0],["1985-07-12",5.168,5.2735,5.168,5.2735,510000.0],["1985-07-15",5.2735,5.379,5.2471,5.379,201600.0],["1985-07-16",5.379,5.4581,5.379,5.4581,611600.0],["1985-07-17",5.4844,5.5636,5.4844,5.4844,376000.0],["1985-07-18",5.4581,5.5108,5.4317,5.4844,483200.0],["1985-07-19",5.4844,5.5372,5.4317,5.4844,202000.0],["1985-07-22",5.4844,5.4844,5.4317,5.4581,80000.0],["1985-07-23",5.4581,5.4581,5.4053,5.4053,354800.0],["1985-07-24",5.379,5.379,5.2999,5.3526,168400.0],["1985-07-25",5.3526,5.3526,5.1944,5.2735,435200.0],["1985-07-26",5.2735,5.2999,5.2208,5.2999,130000.0],["1985-07-29",5.2999,5.2999,5.2471,5.2471,52000.0],["1985-07-30",5.2471,5.2999,5.2471,5.2471,66000.0],["1985-07-31",5.2735,5.3526,5.2471,5.2735,241600.0],["1985-08-01",5.3262,5.4053,5.3262,5.3526,159600.0],["1985-08-02",5.379,5.4317,5.3262,5.3262,119200.0],["1985-08-05",5.3526,5.379,5.2735,5.2735,155200.0],["1985-08-06",5.2735,5.2999,5.0626,5.0889,280400.0],["1985-08-07",5.0362,5.1153,4.9835,5.1153,259600.0],["1985-08-08",5.0889,5.2208,5.0889,5.1944,234000.0],["1985-08-09",5.1944,5.2999,5.168,5.2999,372400.0],["1985-08-12",5.2735,5.3262,5.2471,5.2999,93600.0],["1985-08-13",5.2735,5.2735,5.2471,5.2471,194800.0],["1985-08-14",5.2471,5.3262,5.2471,5.2735,342800.0],["1985-08-15",5.2999,5.2999,5.2471,5.2735,392400.0],["1985-08-16",5.2208,5.2471,5.2208,5.2208,29600.0],["1985-08-19",5.2471,5.3526,5.2471,5.3262,162000.0],["1985-08-20",5.379,5.5108,5.3526,5.4581,400800.0],["1985-08-21",5.4844,5.4844,5.379,5.379,168800.0],["1985-08-22",5.3526,5.4053,5.2999,5.2999,555200.0],["1985-08-23",5.2208,5.2471,4.8516,4.9307,1390400.0],["1985-08-26",4.9044,4.9044,4.7462,4.8516,298000.0],["1985-08-27",4.8516,4.878,4.6671,4.6934,437600.0],["1985-08-28",4.6934,4.6934,4.4034,4.5089,1820000.0],["1985-08-29",4.4825,4.5352,4.4825,4.5089,356000.0],["1985-08-30",4.5089,4.5616,4.4825,4.5352,568800.0],["1985-09-03",4.5352,4.5352,4.2452,4.4297,820400.0],["1985-09-04",4.4034,4.4825,4.2979,4.377,404800.0],["1985-09-05",4.2715,4.4561,4.2452,4.4297,1319600.0],["1985-09-06",4.4297,4.4825,4.4297,4.4825,115600.0],["1985-09-09",4.4297,4.5089,4.4297,4.5089,682800.0],["1985-09-10",4.5088,4.6143,4.4561,4.588,438400.0],["1985-09-11",4.588,4.588,4.5089,4.5352,159200.0],["1985-09-12",4.4825,4.5089,4.4561,4.5089,120400.0],["1985-09-13",4.4561,4.4825,4.2979,4.4297,644800.0],["1985-09-16",4.4297,4.4825,4.4034,4.4297,302800.0],["1985-09-17",4.4034,4.4034,4.1661,4.1924,987600.0],["1985-09-18",4.1924,4.1924,4.1397,4.1397,349600.0],["1985-09-19",4.1397,4.2188,4.087,4.1924,345200.0],["1985-09-20",4.2188,4.2188,4.1924,4.1924,102000.0],["1985-09-23",4.2452,4.3506,4.2452,4.2979,345600.0],["1985-09-24",4.2715,4.2979,4.2188,4.2188,99600.0],["1985-09-25",4.2188,4.2715,4.1661,4.1661,389600.0],["1985-09-26",4.1661,4.1924,4.1397,4.1661,84800.0],["1985-09-30",4.1661,4.1924,4.1133,4.1397,228800.0],["1985-10-01",4.1133,4.1924,4.1133,4.1661,159600.0],["1985-10-02",4.2188,4.4034,4.1924,4.377,447600.0],["1985-10-03",4.377,4.5616,4.3506,4.5616,347600.0],["1985-10-04",4.588,4.588,4.4297,4.5089,219600.0],["1985-10-07",4.5089,4.588,4.5089,4.5352,76800.0],["1985-10-08",4.4908,4.5437,4.4644,4.4908,55200.0],["1985-10-09",4.4644,4.4644,4.3059,4.3059,223600.0],["1985-10-10",4.3323,4.3323,4.3059,4.3323,24400.0],["1985-10-11",4.3323,4.3588,4.3059,4.3588,90800.0],["1985-10-14",4.3323,4.3588,4.3323,4.3323,189600.0],["1985-10-15",4.2795,4.2795,3.804,3.8833,1324400.0],["1985-10-16",3.8833,3.9361,3.7776,3.9361,633600.0],["1985-10-17",3.9361,3.9361,3.804,3.8568,769200.0],["1985-10-18",3.8568,3.8568,3.7512,3.804,746000.0],["1985-10-21",3.804,3.804,3.7512,3.7512,190400.0],["1985-10-22",3.7776,3.7776,3.6983,3.7512,334400.0],["1985-10-23",3.7512,3.9889,3.7248,3.9889,867200.0],["1985-10-24",4.0153,4.2267,4.0153,4.1474,791600.0],["1985-10-25",4.121,4.121,3.9097,3.9097,715200.0],["1985-10-28",3.8568,3.8568,3.8304,3.8568,384800.0],["1985-10-29",3.8304,3.8304,3.7512,3.8304,379200.0],["1985-10-30",3.8304,3.9097,3.7776,3.9097,885600.0],["1985-10-31",3.9097,4.121,3.8568,4.0682,2690400.0],["1985-11-01",4.1474,4.2531,4.121,4.2531,1823600.0],["1985-11-04",4.2267,4.4116,4.2267,4.3852,776000.0],["1985-11-05",4.3588,4.3852,4.2531,4.3059,387600.0],["1985-11-06",4.3059,4.3323,4.2267,4.2531,580400.0],["1985-11-07",4.2531,4.3323,4.2267,4.2795,1062000.0],["1985-11-08",4.2795,4.2795,4.2531,4.2795,276400.0],["1985-11-11",4.2795,4.3059,4.2531,4.2531,202000.0],["1985-11-12",4.2267,4.2531,4.0418,4.121,787200.0],["1985-11-13",4.1474,4.2267,4.121,4.1738,466000.0],["1985-11-14",4.2003,4.2531,4.1738,4.2531,468800.0],["1985-11-15",4.2531,4.2795,4.2267,4.2795,242000.0],["1985-11-18",4.2531,4.2795,4.1738,4.2267,384000.0],["1985-11-19",4.2795,4.3588,4.2267,4.2795,472000.0],["1985-11-20",4.3059,4.3059,4.0946,4.121,450000.0],["1985-11-21",4.0946,4.1738,3.8833,3.9889,782400.0],["1985-11-22",4.0153,4.1738,3.9361,4.1738,675600.0],["1985-11-25",4.2003,4.2003,4.0682,4.1474,210800.0],["1985-11-26",4.1474,4.1738,4.0946,4.121,176800.0],["1985-11-27",4.1474,4.1474,4.0682,4.121,439600.0],["1985-11-29",4.0946,4.0946,4.0418,4.0682,138400.0],["1985-12-02",4.0682,4.1738,4.0418,4.121,637600.0],["1985-12-03",4.0946,4.2003,4.0946,4.1738,571200.0],["1985-12-04",4.1738,4.2531,4.1474,4.2267,392400.0],["1985-12-05",4.2531,4.3323,4.2267,4.2267,740800.0],["1985-12-06",4.2003,4.2003,4.121,4.121,142000.0],["1985-12-09",4.2003,4.3323,4.2003,4.2795,578400.0],["1985-12-10",4.2795,4.3323,4.1738,4.2267,390400.0],["1985-12-11",4.2531,4.2531,3.9625,4.0153,1145200.0],["1985-12-12",4.0153,4.0418,3.804,3.9097,1072800.0],["1985-12-13",3.9097,3.9097,3.5927,3.6191,1161600.0],["1985-12-16",3.6191,3.7776,3.5927,3.7248,644400.0],["1985-12-17",3.7512,3.7776,3.6719,3.6983,283600.0],["1985-12-18",3.6455,3.7248,3.6191,3.6983,562000.0],["1985-12-19",3.6719,3.7248,3.6455,3.6455,326400.0],["1985-12-20",3.6719,3.6983,3.6455,3.6719,240000.0],["1985-12-23",3.7248,3.7248,3.5398,3.5398,376800.0],["1985-12-24",3.5134,3.5663,3.487,3.5134,455200.0],["1985-12-26",3.487,3.5134,3.4078,3.4342,331200.0],["1985-12-27",3.4342,3.5663,3.4342,3.5398,516400.0],["1985-12-30",3.5134,3.5398,3.3813,3.4342,734000.0],["1985-12-31",3.3813,3.4342,3.3285,3.4078,1074800.0],["1986-01-02",3.4078,3.4078,3.3549,3.4078,415600.0],["1986-01-03",3.4078,3.4342,3.4078,3.4078,506400.0],["1986-01-06",3.4342,3.4606,3.3285,3.3285,555200.0],["1986-01-07",3.3549,3.4078,3.2757,3.4078,1501200.0],["1986-01-08",3.4078,3.4078,3.3285,3.3285,701200.0],["1986-01-09",3.284,3.3105,3.231,3.284,1208400.0],["1986-01-10",3.3105,3.3899,3.3105,3.337,387200.0],["1986-01-13",3.3635,3.3635,3.3105,3.3635,285200.0],["1986-01-14",3.3635,3.4959,3.3635,3.4959,591200.0],["1986-01-15",3.5488,3.6548,3.5488,3.6548,984400.0],["1986-01-16",3.6813,3.7607,3.5488,3.7607,1280800.0],["1986-01-17",3.7607,3.7872,3.6813,3.7078,1152800.0],["1986-01-20",3.7078,3.7342,3.6283,3.7342,622800.0],["1986-01-21",3.7078,3.7607,3.7078,3.7078,624400.0],["1986-01-22",3.7078,3.7342,3.6018,3.6018,294400.0],["1986-01-23",3.6018,3.6283,3.4959,3.6018,205200.0],["1986-01-24",3.6018,3.8667,3.6018,3.7872,1225200.0],["1986-01-27",3.8137,3.9196,3.8137,3.8137,754800.0],["1986-01-28",3.8137,3.8137,3.7607,3.7607,239200.0],["1986-01-29",3.7872,3.8402,3.6283,3.6283,480400.0],["1986-01-30",3.6548,3.7078,3.6018,3.6813,174800.0],["1986-01-31",3.6548,3.6813,3.6018,3.6813,136000.0],["1986-02-03",3.6813,3.6813,3.6283,3.6813,172400.0],["1986-02-04",3.6813,3.8402,3.6813,3.7342,710400.0],["1986-02-05",3.7607,3.7607,3.7078,3.7342,287600.0],["1986-02-06",3.7342,3.8402,3.7342,3.8137,823200.0],["1986-02-07",3.8137,3.9461,3.8137,3.9196,668400.0],["1986-02-10",3.8931,3.9726,3.8931,3.9726,230400.0],["1986-02-11",3.9726,3.9726,3.9196,3.9461,453600.0],["1986-02-12",3.9461,3.9726,3.8931,3.9461,704000.0],["1986-02-13",3.9196,3.9461,3.8931,3.9196,354400.0],["1986-02-14",3.9461,3.9461,3.9196,3.9461,245200.0],["1986-02-18",3.9461,3.9461,3.8931,3.9196,318800.0],["1986-02-19",3.8667,3.8931,3.8667,3.8667,642000.0],["1986-02-20",3.7872,3.8667,3.7872,3.8402,146000.0],["1986-02-21",3.8402,3.9461,3.8402,3.8931,212400.0],["1986-02-24",3.9196,3.9991,3.8667,3.9196,514800.0],["1986-02-25",3.8931,3.9196,3.8402,3.8667,199600.0],["1986-02-26",3.8667,3.8667,3.8137,3.8402,768400.0],["1986-02-27",3.8667,3.9196,3.7872,3.8402,495200.0],["1986-02-28",3.8667,4.2109,3.8667,4.2109,1167200.0],["1986-03-03",4.2109,4.4493,4.2109,4.3699,802000.0],["1986-03-04",4.3963,4.5552,4.3963,4.4758,814800.0],["1986-03-05",4.4493,4.4758,4.3434,4.3699,270800.0],["1986-03-06",4.3169,4.5023,4.3169,4.4758,461200.0],["1986-03-07",4.4758,4.4758,4.3699,4.4228,227600.0],["1986-03-10",4.5288,4.5552,4.4493,4.4493,316000.0],["1986-03-11",4.4493,4.5023,4.3434,4.3434,346800.0],["1986-03-12",4.3699,4.4228,4.3699,4.4228,325200.0],["1986-03-13",4.6082,4.8201,4.6082,4.7936,1146800.0],["1986-03-14",4.7936,4.8201,4.6082,4.6082,438000.0],["1986-03-17",4.4493,4.5552,4.3963,4.5023,456800.0],["1986-03-18",4.5288,4.5288,4.4493,4.5023,384000.0],["1986-03-19",4.5023,4.5023,4.4228,4.4493,233200.0],["1986-03-20",4.3963,4.6612,4.3963,4.6082,546400.0],["1986-03-21",4.5817,4.7141,4.5817,4.6347,790000.0],["1986-03-24",4.6082,4.6612,4.5817,4.5817,158400.0],["1986-03-25",4.5552,4.5552,4.5023,4.5288,188800.0],["1986-03-26",4.4758,4.5023,4.4228,4.5023,251600.0],["1986-03-27",4.5023,4.5023,4.4228,4.4758,454800.0],["1986-03-31",4.4758,4.5023,4.3434,4.3963,189200.0],["1986-04-01",4.4493,4.4758,4.3434,4.3699,280400.0],["1986-04-02",4.3434,4.3434,4.158,4.2639,611200.0],["1986-04-03",4.2904,4.3169,4.2639,4.2904,364800.0],["1986-04-04",4.2904,4.3434,4.2374,4.2374,280800.0],["1986-04-07",4.2374,4.2374,4.0785,4.0785,354800.0],["1986-04-08",4.105,4.2109,4.105,4.1845,346800.0],["1986-04-09",4.246,4.2991,4.193,4.246,284800.0],["1986-04-10",4.246,4.2726,4.193,4.2726,169600.0],["1986-04-11",4.2991,4.3256,4.246,4.246,87200.0],["1986-04-14",4.246,4.3256,4.2195,4.2726,288400.0],["1986-04-15",4.246,4.246,4.1664,4.2195,363600.0],["1986-04-16",4.246,4.4053,4.246,4.3787,701200.0],["1986-04-17",4.4053,4.4053,4.3522,4.3522,688800.0],["1986-04-18",4.3522,4.3787,4.246,4.2726,279600.0],["1986-04-21",4.246,4.246,4.1664,4.246,632000.0],["1986-04-22",4.2726,4.3522,4.246,4.2726,714000.0],["1986-04-23",4.2991,4.3256,4.246,4.2726,245600.0],["1986-04-24",4.2991,4.2991,4.246,4.246,79600.0],["1986-04-25",4.2991,4.3256,4.2195,4.2195,197200.0],["1986-04-28",4.246,4.2726,4.193,4.2195,182800.0],["1986-04-29",4.2195,4.246,4.1133,4.1399,634800.0],["1986-04-30",4.1133,4.1399,3.901,3.9807,354800.0],["1986-05-01",4.0072,4.0072,3.8745,3.9276,281200.0],["1986-05-02",3.9541,3.9541,3.9276,3.9541,142000.0],["1986-05-05",3.9541,4.1399,3.9276,4.1399,252800.0],["1986-05-06",4.1399,4.246,4.1399,4.1664,263600.0],["1986-05-07",4.1664,4.2195,4.1399,4.2195,379200.0],["1986-05-08",4.246,4.2991,4.246,4.246,250000.0],["1986-05-09",4.246,4.2991,4.246,4.2726,190400.0],["1986-05-12",4.246,4.2991,4.2195,4.246,163600.0],["1986-05-13",4.2195,4.2726,4.2195,4.2726,246400.0],["1986-05-14",4.2991,4.2991,4.246,4.246,163600.0],["1986-05-15",4.246,4.2991,4.1664,4.193,124000.0],["1986-05-16",4.193,4.193,4.0603,4.0868,299600.0],["1986-05-19",4.1133,4.1399,4.0603,4.1133,159600.0],["1986-05-20",4.1133,4.1133,4.0072,4.0603,135600.0],["1986-05-21",4.0337,4.0337,3.9807,3.9807,134800.0],["1986-05-22",3.9541,4.0603,3.9541,4.0072,265600.0],["1986-05-23",4.0337,4.1399,4.0072,4.0868,396000.0],["1986-05-27",4.0868,4.1399,4.0603,4.1133,254400.0],["1986-05-28",4.1399,4.1664,4.1133,4.1133,161200.0],["1986-05-29",4.1133,4.1399,4.0868,4.1133,104800.0],["1986-05-30",4.1133,4.1664,4.0868,4.0868,141600.0],["1986-06-02",4.0868,4.1133,4.0868,4.1133,118000.0],["1986-06-03",4.0868,4.1664,4.0868,4.1133,123200.0],["1986-06-04",4.1133,4.1399,4.0603,4.0868,246000.0],["1986-06-05",4.0868,4.0868,3.8214,3.8214,388800.0],["1986-06-06",3.901,3.9276,3.8214,3.8214,304000.0],["1986-06-09",3.848,3.848,3.6887,3.7418,267200.0],["1986-06-10",3.7684,3.7684,3.6622,3.7418,250000.0],["1986-06-11",3.7684,3.7949,3.6622,3.6622,95600.0],["1986-06-12",3.6887,3.6887,3.503,3.6622,622400.0],["1986-06-13",3.6091,3.6622,3.6091,3.6622,632400.0],["1986-06-16",3.6887,3.6887,3.5295,3.5561,887600.0],["1986-06-17",3.503,3.5826,3.3968,3.5826,488000.0],["1986-06-18",3.5295,3.5295,3.4234,3.4499,696800.0],["1986-06-19",3.4499,3.503,3.4234,3.4764,337200.0],["1986-06-20",3.503,3.5295,3.3968,3.3968,474000.0],["1986-06-23",3.3968,3.5561,3.3968,3.5561,354400.0],["1986-06-24",3.5295,3.6091,3.4764,3.503,524400.0],["1986-06-25",3.503,3.5295,3.4499,3.4764,143200.0],["1986-06-26",3.4499,3.4764,3.3968,3.3968,266800.0],["1986-06-27",3.3968,3.4764,3.3703,3.4764,138800.0],["1986-06-30",3.4499,3.503,3.4234,3.4764,136800.0],["1986-07-01",3.4764,3.5295,3.4499,3.503,206000.0],["1986-07-02",3.5295,3.5561,3.4764,3.4764,151600.0],["1986-07-03",3.4764,3.4764,3.3703,3.3968,546000.0],["1986-07-07",3.3968,3.3968,3.3172,3.3438,280000.0],["1986-07-08",3.3703,3.3703,3.2907,3.3438,410000.0],["1986-07-09",3.3523,3.4055,3.3523,3.3523,180400.0],["1986-07-10",3.3523,3.4055,3.3257,3.3789,220000.0],["1986-07-11",3.3523,3.3789,3.3257,3.3789,123200.0],["1986-07-14",3.3523,3.3523,3.0862,3.0862,717200.0],["1986-07-15",3.0596,3.1394,3.033,3.1128,506000.0],["1986-07-16",3.166,3.1926,3.1394,3.166,720800.0],["1986-07-17",3.166,3.1926,3.1394,3.166,216000.0],["1986-07-18",3.166,3.2192,3.1394,3.1926,418000.0],["1986-07-21",3.2192,3.2192,3.0862,3.1128,511600.0],["1986-07-22",3.1128,3.1926,3.1128,3.1926,837200.0],["1986-07-23",3.1926,3.2458,3.166,3.1926,344400.0],["1986-07-24",3.1926,3.4055,3.1926,3.3789,588800.0],["1986-07-25",3.4055,3.4055,3.2724,3.2991,163200.0],["1986-07-28",3.3257,3.3523,3.2991,3.2991,94000.0],["1986-07-29",3.2991,3.3789,3.2724,3.2991,190800.0],["1986-07-30",3.3257,3.3257,3.2991,3.3257,63600.0],["1986-07-31",3.3523,3.3523,3.2991,3.3257,138400.0],["1986-08-01",3.3257,3.3257,3.1926,3.1926,241200.0],["1986-08-04",3.1926,3.2724,3.166,3.2458,125200.0],["1986-08-05",3.2991,3.2991,3.1926,3.1926,164800.0],["1986-08-06",3.2192,3.2192,3.0862,3.1128,300800.0],["1986-08-07",3.1394,3.166,3.0862,3.166,355200.0],["1986-08-08",3.1926,3.1926,3.1394,3.1394,63600.0],["1986-08-11",3.1394,3.1926,3.1394,3.1926,69600.0],["1986-08-12",3.1926,3.2192,3.166,3.166,174000.0],["1986-08-13",3.1926,3.3523,3.1394,3.3257,390000.0],["1986-08-14",3.3257,3.5651,3.3257,3.5651,696800.0],["1986-08-15",3.5651,3.8578,3.5119,3.8312,1156400.0],["1986-08-18",3.8312,3.8312,3.7779,3.8312,485200.0],["1986-08-19",3.8046,3.8312,3.7513,3.7779,465200.0],["1986-08-20",3.7779,3.8046,3.6981,3.8046,402800.0],["1986-08-21",3.8046,3.9642,3.8046,3.911,737200.0],["1986-08-22",3.911,3.911,3.7247,3.7779,128800.0],["1986-08-25",3.7247,3.8578,3.6981,3.8046,279600.0],["1986-08-26",3.8312,3.8312,3.7513,3.8312,219200.0],["1986-08-27",3.8046,3.8312,3.7247,3.7247,128400.0],["1986-08-28",3.7247,3.7247,3.5917,3.6183,128800.0],["1986-08-29",3.6183,3.6981,3.5385,3.6715,177600.0],["1986-09-02",3.6981,3.7247,3.6715,3.7247,136400.0],["1986-09-03",3.6981,3.7247,3.6183,3.6183,202000.0],["1986-09-04",3.6183,3.7247,3.5917,3.6981,134000.0],["1986-09-05",3.7247,3.7247,3.6183,3.6715,153200.0],["1986-09-08",3.6715,3.7247,3.6449,3.6981,103600.0],["1986-09-09",3.6981,3.8046,3.6715,3.8046,324400.0],["1986-09-10",3.8312,3.9642,3.8312,3.9642,918800.0],["1986-09-11",4.0174,4.1238,3.8312,4.0174,1066800.0],["1986-09-12",3.9642,4.0174,3.7779,4.0174,602800.0],["1986-09-15",4.0174,4.0706,3.9376,4.0706,959600.0],["1986-09-16",4.044,4.0972,3.9908,4.0706,844800.0],["1986-09-17",4.1238,4.3367,4.1238,4.2302,1153200.0],["1986-09-18",4.2302,4.2568,4.177,4.2036,416800.0],["1986-09-19",4.2036,4.2036,4.0706,4.0706,191600.0],["1986-09-22",4.0706,4.1504,4.0174,4.1504,724000.0],["1986-09-23",4.2036,4.2036,4.1238,4.1504,277200.0],["1986-09-24",4.1504,4.1504,4.0706,4.0706,573600.0],["1986-09-25",4.0706,4.0972,3.9642,4.044,447600.0],["1986-09-26",3.9642,4.0174,3.9376,3.9642,215200.0],["1986-09-29",3.9642,3.9642,3.8312,3.8844,232800.0],["1986-09-30",3.8312,3.8578,3.8046,3.8312,241200.0],["1986-10-01",3.911,4.0174,3.911,3.9908,620400.0],["1986-10-02",4.0174,4.0174,3.9908,3.9908,222000.0],["1986-10-03",3.9908,4.0174,3.9376,3.9642,200000.0],["1986-10-06",3.911,3.911,3.8578,3.8844,95200.0],["1986-10-07",3.8844,3.9376,3.8844,3.911,274800.0],["1986-10-08",4.2128,4.2128,3.8928,4.2128,1220000.0],["1986-10-09",4.1861,4.2661,4.1328,4.1328,606400.0],["1986-10-10",4.1062,4.1595,3.9995,4.0528,420800.0],["1986-10-13",4.0528,4.0528,3.9995,4.0528,238400.0],["1986-10-14",4.2128,4.2128,4.0528,4.1062,600400.0],["1986-10-15",4.1328,4.2661,4.0795,4.1861,606000.0],["1986-10-16",4.2128,4.2395,4.0795,4.1062,103200.0],["1986-10-17",4.0528,4.1062,4.0528,4.1062,133600.0],["1986-10-20",4.1062,4.1062,3.9995,4.0528,98000.0],["1986-10-21",4.0528,4.0795,3.9728,3.9995,174400.0],["1986-10-22",3.9995,4.1328,3.9995,4.1062,745600.0],["1986-10-23",4.0795,4.2128,4.0795,4.2128,561600.0],["1986-10-24",4.2128,4.3195,4.2128,4.3195,650800.0],["1986-10-27",4.2661,4.3994,4.2661,4.3195,401200.0],["1986-10-28",4.3195,4.3461,4.2661,4.3195,267200.0],["1986-10-29",4.3195,4.4261,4.2928,4.3994,898000.0],["1986-10-30",4.4528,4.4794,4.3195,4.3461,714400.0],["1986-10-31",4.3195,4.3461,4.2395,4.3461,505200.0],["1986-11-03",4.3461,4.3461,4.2395,4.2661,540800.0],["1986-11-04",4.2661,4.3461,4.2661,4.3461,343600.0],["1986-11-05",4.3461,4.3728,4.2661,4.3195,188400.0],["1986-11-06",4.2928,4.3195,4.2128,4.2928,262000.0],["1986-11-07",4.2661,4.2661,4.1861,4.1861,97200.0],["1986-11-10",4.1595,4.2395,4.1595,4.1861,74000.0],["1986-11-11",4.1861,4.1861,4.0528,4.0795,164000.0],["1986-11-12",4.0528,4.1328,4.0528,4.0795,146800.0],["1986-11-13",4.0528,4.0528,3.9995,3.9995,125600.0],["1986-11-14",3.9995,3.9995,3.9195,3.9995,71600.0],["1986-11-17",3.9728,4.0528,3.9462,4.0528,258800.0],["1986-11-18",4.1061,4.1328,3.9728,3.9995,171200.0],["1986-11-19",3.9728,3.9728,3.7862,3.8395,397600.0],["1986-11-20",3.8395,3.9462,3.8395,3.9462,321200.0],["1986-11-21",3.9462,3.9462,3.9195,3.9462,428400.0],["1986-11-24",3.9462,3.9462,3.8928,3.9195,252000.0],["1986-11-25",3.8928,3.9728,3.8662,3.9728,295600.0],["1986-11-26",3.9462,3.9995,3.9462,3.9995,35200.0],["1986-11-28",3.9728,3.9728,3.9195,3.9728,108000.0],["1986-12-01",3.9462,3.9728,3.9462,3.9728,72000.0],["1986-12-02",3.9728,4.0528,3.9462,3.9728,101600.0],["1986-12-03",4.0528,4.1062,4.0262,4.1062,141200.0],["1986-12-04",4.1062,4.1328,4.0795,4.1062,86400.0],["1986-12-05",4.1062,4.1328,4.0795,4.1062,125600.0],["1986-12-08",4.1328,4.4261,4.1062,4.3994,1040000.0],["1986-12-09",4.4528,4.4528,4.2928,4.3461,920800.0],["1986-12-10",4.3461,4.4261,4.2928,4.3461,754400.0],["1986-12-11",4.2928,4.3728,4.2928,4.3195,181200.0],["1986-12-12",4.3195,4.3461,4.2128,4.2128,262800.0],["1986-12-15",4.2395,4.2928,4.0795,4.1861,405200.0],["1986-12-16",4.2128,4.2661,4.1595,4.2128,492000.0],["1986-12-17",4.1595,4.1861,4.1061,4.1861,206000.0],["1986-12-18",4.2128,4.2395,4.1595,4.1861,166000.0],["1986-12-19",4.2128,4.2128,4.1062,4.1595,240000.0],["1986-12-22",4.1328,4.1861,4.1328,4.1861,187200.0],["1986-12-23",4.1595,4.3994,4.1595,4.3728,616800.0],["1986-12-24",4.3994,4.3994,4.3461,4.3994,151200.0],["1986-12-26",4.3994,4.4261,4.3728,4.4261,183200.0],["1986-12-29",4.3994,4.3994,4.3461,4.3994,363600.0],["1986-12-30",4.3461,4.3461,4.2661,4.3195,304400.0],["1986-12-31",4.2928,4.2928,4.2128,4.2661,262400.0],["1987-01-02",4.2928,4.3195,4.2661,4.3195,77200.0],["1987-01-05",4.3461,4.3994,4.2928,4.3994,572800.0],["1987-01-06",4.3728,4.4261,4.3461,4.3728,761200.0],["1987-01-07",4.3461,4.3994,4.3195,4.3728,292400.0],["1987-01-08",4.4261,4.6927,4.4261,4.6927,2190400.0],["1987-01-09",4.8883,4.915,4.6479,4.8883,1070000.0],["1987-01-12",4.915,4.915,4.8081,4.8081,208400.0],["1987-01-13",4.8081,4.9417,4.8081,4.915,710400.0],["1987-01-14",4.915,5.0753,4.915,5.0218,850000.0],["1987-01-15",4.9951,4.9951,4.8616,4.8883,642400.0],["1987-01-16",4.8349,4.915,4.7814,4.915,811200.0],["1987-01-19",4.8883,5.1287,4.8616,5.0753,687200.0],["1987-01-20",5.0753,5.102,4.915,4.915,372800.0],["1987-01-21",4.8081,4.8348,4.5944,4.5944,911600.0],["1987-01-22",4.541,4.9417,4.541,4.8616,1161200.0],["1987-01-23",4.8349,4.915,4.7814,4.8883,2270400.0],["1987-01-26",4.8349,4.8883,4.8081,4.8349,463200.0],["1987-01-27",4.8348,5.0485,4.7814,4.8616,1255200.0],["1987-01-28",4.915,5.0218,4.8616,5.0218,497600.0],["1987-01-29",5.0485,5.102,4.8616,5.102,890000.0],["1987-01-30",5.0753,5.102,4.9684,5.0485,418000.0],["1987-02-02",5.0485,5.0753,4.9417,4.9417,887600.0],["1987-02-03",4.9417,5.0485,4.9417,4.9951,635600.0],["1987-02-04",5.0218,5.0485,4.9684,4.9951,585200.0],["1987-02-05",4.9951,5.289,4.9684,5.2622,1128800.0],["1987-02-06",5.289,5.289,5.0485,5.102,470800.0],["1987-02-09",5.102,5.1287,5.0218,5.0753,409200.0],["1987-02-10",5.0753,5.102,4.9684,5.0485,638000.0],["1987-02-11",4.9951,5.0485,4.9951,5.0218,620000.0],["1987-02-12",5.0485,5.0485,4.915,4.915,234400.0],["1987-02-13",4.915,5.102,4.915,5.0485,505200.0],["1987-02-17",5.0485,5.2088,5.0485,5.1821,569200.0],["1987-02-18",5.3157,5.3691,5.102,5.3157,921200.0],["1987-02-19",5.3424,5.7431,5.3424,5.6362,1019600.0],["1987-02-20",5.7431,5.9567,5.7163,5.8232,1183600.0],["1987-02-23",5.8232,5.8232,5.5561,5.6629,783200.0],["1987-02-24",5.7163,5.7163,5.6095,5.6095,387600.0],["1987-02-25",5.6095,5.6629,5.6095,5.6629,854000.0],["1987-02-26",5.6629,5.8766,5.6362,5.7431,432400.0],["1987-02-27",5.7163,5.7431,5.5294,5.6629,309200.0],["1987-03-02",5.6095,5.6362,5.3691,5.4225,354800.0],["1987-03-03",5.4225,5.4225,5.2355,5.2622,540400.0],["1987-03-04",5.3157,5.8499,5.3157,5.6896,1308000.0],["1987-03-05",5.6629,5.6629,5.3691,5.5026,871600.0],["1987-03-06",5.4759,5.6362,5.4759,5.5561,594400.0],["1987-03-09",5.5561,5.5828,5.4225,5.4225,509200.0],["1987-03-10",5.4759,5.6095,5.4492,5.5294,525600.0],["1987-03-11",5.5294,5.5561,5.4492,5.5026,1396400.0],["1987-03-12",5.4759,5.5026,5.4492,5.4759,637200.0],["1987-03-13",5.4492,5.4759,5.3157,5.3424,625200.0],["1987-03-16",5.2622,5.289,5.1821,5.2088,412400.0],["1987-03-17",5.2088,5.2088,5.1287,5.1287,489600.0],["1987-03-18",5.1287,5.4492,5.1287,5.289,510400.0],["1987-03-19",5.3424,5.6095,5.3424,5.6095,851600.0],["1987-03-20",5.5561,5.5828,5.4225,5.5294,259200.0],["1987-03-23",5.4492,5.5828,5.4492,5.5828,251200.0],["1987-03-24",5.6362,5.6896,5.5828,5.6095,642000.0],["1987-03-25",5.6095,5.6896,5.4759,5.5026,987600.0],["1987-03-26",5.4492,5.5561,5.4225,5.4759,393600.0],["1987-03-27",5.4225,5.4492,5.3958,5.4225,84000.0],["1987-03-30",5.3157,5.3691,5.2088,5.289,210000.0],["1987-03-31",5.3424,5.3958,5.1821,5.1821,333600.0],["1987-04-01",5.0753,5.1821,4.8616,5.1821,504000.0],["1987-04-02",5.2088,5.3424,5.2088,5.2622,294400.0],["1987-04-03",5.2355,5.289,5.2088,5.289,94000.0],["1987-04-06",5.3424,5.3424,5.0218,5.0218,632000.0],["1987-04-07",5.0485,5.0753,4.8883,4.8883,917600.0],["1987-04-08",4.915,5.0485,4.8616,5.0218,762800.0],["1987-04-09",4.8966,5.1374,4.8966,4.8966,586800.0],["1987-04-10",4.8431,4.8966,4.7896,4.8966,306000.0],["1987-04-13",4.8699,4.8699,4.8163,4.8163,237600.0],["1987-04-14",4.7628,4.7896,4.4417,4.4952,571200.0],["1987-04-15",4.6558,4.7093,4.522,4.5488,496000.0],["1987-04-16",4.6023,4.6558,4.4417,4.4952,629600.0],["1987-04-20",4.522,4.629,4.4952,4.4952,248400.0],["1987-04-21",4.3882,4.629,4.3882,4.629,563200.0],["1987-04-22",4.629,4.629,4.5488,4.5755,276000.0],["1987-04-23",4.5488,4.629,4.4952,4.6023,209200.0],["1987-04-24",4.5755,4.5755,4.522,4.5755,125600.0],["1987-04-27",4.522,4.5488,4.4685,4.522,216800.0],["1987-04-28",4.4952,4.5755,4.4417,4.4685,195600.0],["1987-04-29",4.4417,4.4952,4.2277,4.3347,401600.0],["1987-04-30",4.3079,4.3347,3.9066,4.3347,1050000.0],["1987-05-01",4.3615,4.3882,4.3079,4.3079,135600.0],["1987-05-04",4.2812,4.3079,4.2277,4.2812,487600.0],["1987-05-05",4.3079,4.3615,4.2277,4.3347,322800.0],["1987-05-06",4.3615,4.4417,4.2812,4.3079,408000.0],["1987-05-07",4.3079,4.3615,4.2277,4.2544,201600.0],["1987-05-08",4.2812,4.3079,4.2009,4.2812,95200.0],["1987-05-11",4.2812,4.2812,4.1742,4.2009,219200.0],["1987-05-12",4.2277,4.2544,4.1742,4.2009,748400.0],["1987-05-13",4.2009,4.2277,4.1206,4.1742,455200.0],["1987-05-14",4.2009,4.2009,4.0136,4.0671,1284000.0],["1987-05-15",4.0671,4.1206,4.0136,4.0939,374000.0],["1987-05-18",4.0939,4.0939,3.9066,4.0404,392000.0],["1987-05-19",3.9869,4.1742,3.9869,4.0939,489200.0],["1987-05-20",4.0404,4.1474,4.0136,4.1206,234800.0],["1987-05-21",4.1474,4.2277,4.1206,4.2009,651200.0],["1987-05-22",4.2277,4.2277,4.1742,4.2009,90000.0],["1987-05-26",4.2009,4.3347,4.2009,4.3347,355600.0],["1987-05-27",4.3347,4.3615,4.2277,4.2812,566000.0],["1987-05-28",4.2812,4.2812,4.2009,4.2812,456800.0],["1987-05-29",4.3615,4.3615,4.0671,4.2277,368400.0],["1987-06-01",4.2277,4.2812,4.2009,4.2277,359600.0],["1987-06-02",4.2544,4.2544,4.1474,4.1474,93600.0],["1987-06-03",4.2009,4.2009,4.1474,4.2009,143600.0],["1987-06-04",4.2544,4.2544,4.1742,4.2544,199600.0],["1987-06-05",4.3079,4.3615,4.2812,4.3079,414800.0],["1987-06-08",4.2812,4.2812,4.2277,4.2812,108000.0],["1987-06-09",4.2812,4.629,4.2812,4.4952,722400.0],["1987-06-10",4.5488,4.7093,4.5488,4.6825,1799200.0],["1987-06-11",4.6825,4.8431,4.6558,4.7628,395600.0],["1987-06-12",4.8163,4.8431,4.7093,4.7628,467200.0],["1987-06-15",4.7896,4.8431,4.7361,4.8163,318000.0],["1987-06-16",4.8431,4.8431,4.629,4.629,236800.0],["1987-06-17",4.629,4.7361,4.629,4.7361,291600.0],["1987-06-18",4.7093,4.7093,4.6558,4.6825,188800.0],["1987-06-19",4.7093,4.7628,4.7093,4.7093,200400.0],["1987-06-22",4.7361,4.8163,4.7093,4.7628,286400.0],["1987-06-23",4.7628,4.8163,4.6826,4.7361,969200.0],["1987-06-24",4.7093,4.7361,4.629,4.629,46000.0],["1987-06-25",4.6023,4.6023,4.4417,4.4952,429600.0],["1987-06-26",4.4952,4.522,4.4685,4.4685,142400.0],["1987-06-29",4.4685,4.4952,4.4417,4.4685,186400.0],["1987-06-30",4.4417,4.4417,4.3079,4.3615,279600.0],["1987-07-01",4.3079,4.415,4.2812,4.2812,426800.0],["1987-07-02",4.3347,4.3347,4.2009,4.2812,223200.0],["1987-07-06",4.3347,4.3347,4.2544,4.2812,34000.0],["1987-07-07",4.3079,4.3079,4.2009,4.2009,316400.0],["1987-07-08",4.1742,4.4417,4.1742,4.3347,736000.0],["1987-07-09",4.5041,4.5846,4.3701,4.5041,454400.0],["1987-07-10",4.531,4.7186,4.531,4.7186,316000.0],["1987-07-13",4.665,4.7186,4.6114,4.6918,286400.0],["1987-07-14",4.7186,4.7991,4.6918,4.7991,348800.0],["1987-07-15",4.9867,5.1476,4.9331,5.0672,1438800.0],["1987-07-16",5.0672,5.0672,4.8795,4.9331,331600.0],["1987-07-17",4.9599,4.9599,4.8259,4.9331,404800.0],["1987-07-20",4.8795,4.9867,4.8795,4.9599,442800.0],["1987-07-21",4.9867,4.9867,4.8527,4.8795,141200.0],["1987-07-22",4.8527,4.9063,4.8527,4.9063,140000.0],["1987-07-23",4.9331,4.9599,4.8795,4.9331,302400.0],["1987-07-24",4.9867,5.1476,4.9867,5.094,433200.0],["1987-07-27",5.1208,5.1208,4.9599,4.9867,191200.0],["1987-07-28",4.9599,5.0135,4.8795,4.9331,372800.0],["1987-07-29",4.9867,5.094,4.9331,5.0672,434000.0],["1987-07-30",5.1208,5.1208,5.0404,5.1208,189200.0],["1987-07-31",5.094,5.1208,4.9867,5.0404,452800.0],["1987-08-03",5.0404,5.0404,4.8795,4.9063,108400.0],["1987-08-04",4.8527,4.8527,4.7722,4.8259,224000.0],["1987-08-05",4.7722,4.9063,4.7722,4.8795,300000.0],["1987-08-06",4.9331,4.9331,4.8795,4.9331,195200.0],["1987-08-07",4.9063,5.0135,4.9063,5.0135,295600.0],["1987-08-10",5.0404,5.0404,4.9063,4.9331,246400.0],["1987-08-11",4.9599,4.9599,4.8527,4.8795,311600.0],["1987-08-12",4.9331,4.9331,4.8527,4.8795,134400.0],["1987-08-13",4.8259,4.8795,4.7991,4.8795,226000.0],["1987-08-14",4.8795,4.8795,4.7186,4.7454,1178000.0],["1987-08-17",4.7454,4.8259,4.665,4.665,463600.0],["1987-08-18",4.6382,4.6918,4.5846,4.6918,120800.0],["1987-08-19",4.665,4.6918,4.6382,4.6918,80800.0],["1987-08-20",4.6918,4.7991,4.665,4.7991,381200.0],["1987-08-21",4.8527,4.8795,4.8259,4.8795,627200.0],["1987-08-24",4.8259,4.9599,4.8259,4.9331,535200.0],["1987-08-25",4.9331,5.0135,4.9063,4.9599,356800.0],["1987-08-26",4.9599,4.9867,4.9331,4.9599,148800.0],["1987-08-27",4.9331,4.9599,4.9063,4.9063,96000.0],["1987-08-28",4.9063,4.9331,4.7722,4.7991,174400.0],["1987-08-31",4.7454,4.8527,4.7454,4.7991,368800.0],["1987-09-01",4.8259,4.8259,4.7991,4.7991,231200.0],["1987-09-02",4.7991,4.7991,4.7186,4.7186,80400.0],["1987-09-03",4.7186,4.7454,4.665,4.6918,104000.0],["1987-09-04",4.6918,4.6918,4.5846,4.5846,486800.0],["1987-09-08",4.5578,4.5578,4.2897,4.3969,383600.0],["1987-09-09",4.4505,4.6114,4.3701,4.6114,546800.0],["1987-09-10",4.6114,4.6382,4.5578,4.6114,651600.0],["1987-09-11",4.665,4.6918,4.6114,4.665,159600.0],["1987-09-14",4.7186,4.7186,4.6114,4.6382,385200.0],["1987-09-15",4.6382,4.6382,4.5578,4.5846,286400.0],["1987-09-16",4.5846,4.5846,4.5041,4.5041,134400.0],["1987-09-17",4.5578,4.5578,4.5041,4.531,122000.0],["1987-09-18",4.5578,4.5578,4.4237,4.4237,146000.0],["1987-09-21",4.4505,4.4505,4.2897,4.2897,182800.0],["1987-09-22",4.2629,4.3969,4.2629,4.3433,812000.0],["1987-09-23",4.3433,4.3701,4.2897,4.3165,288800.0],["1987-09-24",4.2897,4.3165,4.1824,4.1824,323200.0],["1987-09-25",4.1824,4.3433,4.1824,4.2897,371600.0],["1987-09-28",4.3433,4.3433,4.2897,4.2897,38800.0],["1987-09-29",4.2897,4.3165,4.236,4.236,356000.0],["1987-09-30",4.236,4.2897,4.1824,4.2897,580000.0],["1987-10-01",4.3165,4.3701,4.2897,4.3433,324000.0],["1987-10-02",4.2897,4.3701,4.236,4.3433,230000.0],["1987-10-05",4.3433,4.3701,4.2897,4.3165,73200.0],["1987-10-06",4.3165,4.3433,4.236,4.2629,286800.0],["1987-10-07",4.2628,4.2897,4.236,4.2897,125600.0],["1987-10-08",4.2629,4.2629,4.1824,4.2629,842800.0],["1987-10-09",4.236,4.2629,4.2092,4.236,71200.0],["1987-10-12",4.236,4.236,4.1824,4.1824,114800.0],["1987-10-13",4.2092,4.2092,4.0216,4.0484,270800.0],["1987-10-14",4.0752,4.1288,3.9411,4.0216,416400.0],["1987-10-15",3.9679,4.1288,3.9411,4.102,342000.0],["1987-10-16",4.0484,4.0484,3.8875,3.8875,327200.0],["1987-10-19",3.539,4.0484,2.8687,2.8955,510400.0],["1987-10-20",2.7883,3.2172,2.7883,3.0832,760800.0],["1987-10-21",3.4317,3.5926,3.4317,3.5122,1378800.0],["1987-10-22",3.4585,3.5122,3.3245,3.5122,1401600.0],["1987-10-23",3.3781,3.4317,3.2977,3.3513,222400.0],["1987-10-26",3.3513,3.3513,2.976,3.0028,619600.0],["1987-10-27",2.8955,2.976,2.7883,2.8955,1191600.0],["1987-10-28",2.8687,2.8687,2.6274,2.7883,758400.0],["1987-10-29",2.7883,2.8955,2.7347,2.7883,454400.0],["1987-10-30",2.8955,2.9491,2.7615,2.8955,719600.0],["1987-11-02",2.9491,3.0832,2.8955,2.9491,292400.0],["1987-11-03",2.976,2.976,2.7883,2.8151,1485200.0],["1987-11-04",2.8419,2.9491,2.8151,2.9491,195600.0],["1987-11-05",2.8687,2.976,2.8419,2.9491,205200.0],["1987-11-06",2.976,3.11,2.9491,3.0028,256800.0],["1987-11-09",2.8955,2.8955,2.7883,2.7883,391200.0],["1987-11-10",2.7615,2.7883,2.7078,2.7883,261600.0],["1987-11-11",2.7347,2.7883,2.7078,2.7615,131200.0],["1987-11-12",2.7883,2.8955,2.7883,2.8687,694800.0],["1987-11-13",2.9223,3.11,2.8955,3.0564,233600.0],["1987-11-16",3.11,3.11,3.0296,3.0564,174000.0],["1987-11-17",3.11,3.1368,2.9223,3.0028,335200.0],["1987-11-18",3.0028,3.0028,2.9223,3.0028,200400.0],["1987-11-19",2.9491,3.0564,2.8955,3.0028,116400.0],["1987-11-20",2.9223,2.9491,2.8687,2.9491,214400.0],["1987-11-23",3.0028,3.0564,2.976,3.0296,66400.0],["1987-11-24",3.0028,3.1904,3.0028,3.11,342000.0],["1987-11-25",3.1636,3.1904,3.0832,3.1636,192000.0],["1987-11-27",3.1636,3.2441,3.1368,3.1904,214800.0],["1987-11-30",3.1636,3.1636,3.0296,3.0832,279600.0],["1987-12-01",3.0564,3.11,2.976,2.976,178400.0],["1987-12-02",2.976,3.0028,2.8687,2.8955,322800.0],["1987-12-03",2.8955,2.8955,2.7883,2.8419,236800.0],["1987-12-04",2.8419,2.8419,2.7347,2.7883,246800.0],["1987-12-07",2.7883,2.8955,2.7615,2.8955,208400.0],["1987-12-08",2.9223,3.0028,2.8151,2.8687,247200.0],["1987-12-09",2.8955,2.8955,2.8151,2.8151,242800.0],["1987-12-10",2.8419,2.8419,2.7347,2.7347,192000.0],["1987-12-11",2.7615,2.8419,2.7347,2.7615,94800.0],["1987-12-14",2.7883,2.9491,2.7615,2.9491,356800.0],["1987-12-15",3.0564,3.11,3.0028,3.0296,659200.0],["1987-12-16",3.0296,3.2172,3.0028,3.1636,1045600.0],["1987-12-17",3.1636,3.2709,3.1636,3.1904,819600.0],["1987-12-18",3.1368,3.1636,3.0296,3.1636,204800.0],["1987-12-21",3.11,3.1636,3.0564,3.0832,156800.0],["1987-12-22",3.11,3.1368,3.0564,3.0832,229600.0],["1987-12-23",3.11,3.1368,2.8955,2.8955,278800.0],["1987-12-24",2.9491,2.976,2.9223,2.976,58800.0],["1987-12-28",2.9491,2.976,2.8955,2.9223,373200.0],["1987-12-29",2.9223,2.9491,2.8419,2.8955,189200.0],["1987-12-30",2.9223,3.0296,2.8955,3.0028,218400.0],["1987-12-31",2.976,3.0028,2.8419,2.8955,320000.0],["1988-01-04",2.8955,3.0296,2.8955,3.0028,236400.0],["1988-01-05",3.0296,3.2172,3.0296,3.11,302400.0],["1988-01-06",3.1636,3.2709,3.11,3.2172,518000.0],["1988-01-07",3.2172,3.2709,3.11,3.2709,504800.0],["1988-01-08",3.2709,3.2709,3.0028,3.0296,384000.0],["1988-01-11",3.0113,3.1457,2.9037,3.1457,454800.0],["1988-01-12",3.1457,3.1726,3.0382,3.0919,332800.0],["1988-01-13",3.092,3.092,2.9575,3.0113,547200.0],["1988-01-14",3.0382,3.0382,2.9575,2.9844,209600.0],["1988-01-15",3.0651,3.0919,3.0382,3.0919,265200.0],["1988-01-18",3.092,3.092,3.0113,3.0113,190400.0],["1988-01-19",3.0113,3.1726,3.0113,3.1726,328000.0],["1988-01-20",3.1726,3.1726,3.0113,3.0382,358400.0],["1988-01-21",3.092,3.1188,3.0113,3.1188,545200.0],["1988-01-22",3.1188,3.1726,3.092,3.1726,281200.0],["1988-01-25",3.1726,3.3608,3.1457,3.3608,485600.0],["1988-01-26",3.3339,3.3877,3.307,3.3339,339200.0],["1988-01-27",3.3339,3.3339,3.1995,3.1995,222800.0],["1988-01-28",3.2264,3.3608,3.1995,3.3339,714000.0],["1988-01-29",3.3339,3.3339,3.1995,3.2802,456000.0],["1988-02-01",3.307,3.307,3.1995,3.1995,392800.0],["1988-02-02",3.2264,3.2264,3.1188,3.1995,537200.0],["1988-02-03",3.2264,3.2264,3.1457,3.1726,235600.0],["1988-02-04",3.1995,3.1995,3.0113,3.0651,338000.0],["1988-02-05",3.092,3.1726,3.092,3.1188,253200.0],["1988-02-08",3.0651,3.0651,3.0382,3.0651,131200.0],["1988-02-09",3.0651,3.0919,3.0651,3.0919,48800.0],["1988-02-10",3.1188,3.1457,3.0919,3.1457,134800.0],["1988-02-11",3.1457,3.1726,3.092,3.1726,147200.0],["1988-02-12",3.1995,3.307,3.1726,3.2264,628000.0],["1988-02-16",3.2264,3.307,3.2264,3.307,411600.0],["1988-02-17",3.2802,3.2802,3.1995,3.2264,146000.0],["1988-02-18",3.2264,3.2802,3.1457,3.2264,945200.0],["1988-02-19",3.2533,3.5221,3.2264,3.4415,1246400.0],["1988-02-22",3.4684,3.5221,3.4146,3.5221,525600.0],["1988-02-23",3.5221,3.5759,3.4684,3.5759,605200.0],["1988-02-24",3.6297,3.6297,3.4684,3.4952,566000.0],["1988-02-25",3.5221,3.6297,3.4415,3.4952,530000.0],["1988-02-26",3.4684,3.6297,3.4684,3.6297,278000.0],["1988-02-29",3.6028,3.8448,3.5759,3.7641,800800.0],["1988-03-01",3.7641,3.791,3.6566,3.7103,500000.0],["1988-03-02",3.6566,3.6835,3.5759,3.6566,518000.0],["1988-03-03",3.6566,3.7641,3.6297,3.6566,906000.0],["1988-03-04",3.6566,3.7372,3.5759,3.6566,1280400.0],["1988-03-07",3.6835,3.7372,3.6566,3.7103,470800.0],["1988-03-08",3.7372,3.7372,3.6566,3.6835,184800.0],["1988-03-09",3.6297,3.7372,3.6028,3.6835,280400.0],["1988-03-10",3.6566,3.7372,3.6028,3.6028,230800.0],["1988-03-11",3.549,3.6835,3.5221,3.6835,808400.0],["1988-03-14",3.6297,3.6835,3.6028,3.6566,448800.0],["1988-03-15",3.6566,3.8179,3.6566,3.7103,742800.0],["1988-03-16",3.7103,3.7641,3.6835,3.7372,202800.0],["1988-03-17",3.7641,3.791,3.6566,3.6835,605600.0],["1988-03-18",3.6835,3.6835,3.6297,3.6297,404000.0],["1988-03-21",3.6566,3.6566,3.5759,3.6566,130400.0],["1988-03-22",3.6566,3.7641,3.5759,3.7641,278000.0],["1988-03-23",3.7641,3.8985,3.7641,3.8179,458800.0],["1988-03-24",3.7372,3.791,3.6297,3.791,505200.0],["1988-03-25",3.7641,3.791,3.6835,3.7103,217600.0],["1988-03-28",3.6566,3.6835,3.6028,3.6566,294000.0],["1988-03-29",3.6835,3.6835,3.6566,3.6835,113600.0],["1988-03-30",3.6566,3.6835,3.6566,3.6835,133200.0],["1988-03-31",3.6835,3.6835,3.5221,3.6297,536000.0],["1988-04-04",3.6297,3.6835,3.5759,3.5759,196400.0],["1988-04-05",3.6028,3.7103,3.6028,3.7103,258000.0],["1988-04-06",3.6835,3.6835,3.6028,3.6566,704800.0],["1988-04-07",3.6566,3.6835,3.6028,3.6297,266800.0],["1988-04-08",3.6297,3.6835,3.6028,3.6835,310000.0],["1988-04-11",3.6382,3.6382,3.5843,3.6112,260400.0],["1988-04-12",3.6112,3.6921,3.6112,3.6651,381200.0],["1988-04-13",3.6921,3.6921,3.6112,3.6382,116000.0],["1988-04-14",3.6112,3.6382,3.4765,3.4765,290400.0],["1988-04-15",3.4765,3.5304,3.4495,3.5034,266400.0],["1988-04-18",3.4495,3.7999,3.4226,3.7999,538400.0],["1988-04-19",3.8807,4.0694,3.8807,4.0155,1391200.0],["1988-04-20",3.9885,3.9885,3.7999,3.8807,605200.0],["1988-04-21",3.8807,4.0424,3.8807,3.9616,726800.0],["1988-04-22",4.0155,4.1772,4.0155,4.1502,1058800.0],["1988-04-25",4.2041,4.285,4.1772,4.258,471600.0],["1988-04-26",4.2311,4.258,4.1233,4.1233,590000.0],["1988-04-27",4.1502,4.1502,4.0963,4.1233,350800.0],["1988-04-28",4.1233,4.1502,4.0155,4.0963,400000.0],["1988-04-29",4.0424,4.0694,3.9885,4.0694,650800.0],["1988-05-02",4.0963,4.1233,4.0424,4.0963,145200.0],["1988-05-03",4.1502,4.1772,4.0963,4.1502,547600.0],["1988-05-04",4.1772,4.1772,4.0963,4.1233,540400.0],["1988-05-05",4.1233,4.1233,4.0694,4.0963,246000.0],["1988-05-06",4.0963,4.1233,4.0694,4.0963,204400.0],["1988-05-09",4.0963,4.0963,3.9885,4.0424,157600.0],["1988-05-10",4.0424,4.0424,3.9616,3.9616,248400.0],["1988-05-11",3.9616,4.258,3.8807,4.1502,1318800.0],["1988-05-12",4.1502,4.2041,4.0963,4.1233,438800.0],["1988-05-13",4.1233,4.1502,4.0963,4.0963,603600.0],["1988-05-16",4.1233,4.1233,4.0424,4.0963,160800.0],["1988-05-17",4.0424,4.0694,3.8538,3.8538,418800.0],["1988-05-18",3.8807,3.8807,3.6921,3.746,486800.0],["1988-05-19",3.746,3.7729,3.6651,3.746,537200.0],["1988-05-20",3.7729,3.7729,3.719,3.719,446400.0],["1988-05-23",3.719,3.719,3.6112,3.6112,240800.0],["1988-05-24",3.6651,3.6651,3.5843,3.5843,211200.0],["1988-05-25",3.6382,3.6651,3.6112,3.6112,368800.0],["1988-05-26",3.6112,3.6651,3.5843,3.6112,108400.0],["1988-05-27",3.6112,3.6651,3.5843,3.6651,240400.0],["1988-05-31",3.719,3.719,3.6651,3.719,283600.0],["1988-06-01",3.746,3.8268,3.6651,3.8268,1070000.0],["1988-06-02",3.7729,3.8268,3.746,3.7999,128000.0],["1988-06-03",3.8268,3.8807,3.7729,3.8268,777200.0],["1988-06-06",3.7999,3.9616,3.7729,3.9346,215200.0],["1988-06-07",3.9346,3.9885,3.9077,3.9885,244800.0],["1988-06-08",3.9885,4.1233,3.9346,4.0963,807600.0],["1988-06-09",4.0963,4.0963,4.0155,4.0424,406800.0],["1988-06-10",4.0155,4.0694,3.9885,4.0424,205600.0],["1988-06-13",4.0694,4.0694,3.8807,3.8807,434400.0],["1988-06-14",3.9346,3.9885,3.8268,3.8807,479200.0],["1988-06-15",3.8268,3.9616,3.8268,3.9346,1004000.0],["1988-06-16",3.9346,3.9616,3.8807,3.9616,411600.0],["1988-06-17",3.9616,3.9616,3.9077,3.9616,164400.0],["1988-06-20",3.9616,3.9616,3.9077,3.9077,356400.0],["1988-06-21",3.9077,3.9616,3.8807,3.9346,701200.0],["1988-06-22",3.9885,4.0424,3.9885,4.0155,242000.0],["1988-06-23",3.9885,4.1772,3.9885,4.0694,538400.0],["1988-06-24",4.0424,4.0694,4.0155,4.0694,160400.0],["1988-06-27",4.0155,4.0694,4.0155,4.0424,204000.0],["1988-06-28",4.0155,4.1233,4.0155,4.0424,898400.0],["1988-06-29",4.0694,4.0694,4.0155,4.0155,305200.0],["1988-06-30",4.0424,4.1233,4.0155,4.1233,653600.0],["1988-07-01",4.1233,4.2041,4.0694,4.1772,475200.0],["1988-07-05",4.1502,4.1772,4.0963,4.1772,340000.0],["1988-07-06",4.1772,4.2041,4.1233,4.1502,615200.0],["1988-07-07",4.1502,4.1772,4.1233,4.1772,346800.0],["1988-07-08",4.1502,4.2311,4.1502,4.1772,229200.0],["1988-07-11",4.1588,4.2128,4.1588,4.2128,166800.0],["1988-07-12",4.2128,4.2128,4.1588,4.1588,236000.0],["1988-07-13",4.1858,4.1858,4.0778,4.1048,158400.0],["1988-07-14",4.1048,4.1318,4.0778,4.1048,107200.0],["1988-07-15",4.0778,4.1318,4.0778,4.1048,221200.0],["1988-07-18",4.1048,4.1048,4.0238,4.0508,176800.0],["1988-07-19",4.0778,4.2398,4.0778,4.2128,710800.0],["1988-07-20",4.2398,4.2398,4.1588,4.1858,154800.0],["1988-07-21",4.1858,4.1858,4.0508,4.1048,200000.0],["1988-07-22",4.0778,4.0778,3.9158,3.9698,562000.0],["1988-07-25",3.9428,3.9428,3.8888,3.9428,147600.0],["1988-07-26",3.9428,3.9698,3.9158,3.9158,240000.0],["1988-07-27",3.9428,3.9428,3.7537,3.8347,192800.0],["1988-07-28",3.8347,3.8617,3.8077,3.8617,166000.0],["1988-07-29",3.8617,3.9428,3.8347,3.9158,299200.0],["1988-08-01",3.9428,3.9428,3.8888,3.9158,276000.0],["1988-08-02",3.9158,4.0238,3.8888,4.0238,509200.0],["1988-08-03",3.9968,4.0238,3.9698,3.9698,149200.0],["1988-08-04",3.9968,3.9968,3.8617,3.8888,691200.0],["1988-08-05",3.8888,3.8888,3.8347,3.8617,120400.0],["1988-08-08",3.8617,3.9698,3.8617,3.9428,396000.0],["1988-08-09",3.9428,3.9428,3.8888,3.8888,115600.0],["1988-08-10",3.8888,3.9158,3.8077,3.8077,214000.0],["1988-08-11",3.8077,3.9158,3.8077,3.8888,163600.0],["1988-08-12",3.9158,3.9158,3.8617,3.8617,74400.0],["1988-08-15",3.8888,3.8888,3.8347,3.8347,42400.0],["1988-08-16",3.8347,4.0508,3.8347,4.0508,787200.0],["1988-08-17",4.0778,4.2668,4.0778,4.1048,870000.0],["1988-08-18",4.1048,4.1858,4.0778,4.1858,427200.0],["1988-08-19",4.2128,4.2128,4.1048,4.1318,178800.0],["1988-08-22",4.1318,4.1858,3.9968,3.9968,573600.0],["1988-08-23",4.0508,4.0778,3.9698,4.0238,305600.0],["1988-08-24",4.0508,4.1048,3.9698,4.0778,1162400.0],["1988-08-25",4.0508,4.2398,4.0238,4.1588,757200.0],["1988-08-26",4.1858,4.2398,4.1048,4.1318,262800.0],["1988-08-29",4.1588,4.1858,4.1318,4.1588,302800.0],["1988-08-30",4.1588,4.1858,4.1318,4.1588,129200.0],["1988-08-31",4.1858,4.1858,4.1318,4.1588,334800.0],["1988-09-01",4.1588,4.1588,4.0508,4.1048,218400.0],["1988-09-02",4.1318,4.1858,4.1048,4.1588,208000.0],["1988-09-06",4.2128,4.3208,4.1858,4.2398,1138400.0],["1988-09-07",4.2128,4.2668,4.1318,4.1858,574400.0],["1988-09-08",4.1588,4.2398,4.1318,4.1588,726000.0],["1988-09-09",4.1588,4.2128,4.1588,4.2128,450000.0],["1988-09-12",4.1588,4.2128,4.1318,4.2128,371600.0],["1988-09-13",4.1858,4.2128,4.1318,4.1588,449200.0],["1988-09-14",4.1588,4.1588,4.1048,4.1048,280400.0],["1988-09-15",4.1048,4.1858,4.1048,4.1588,146000.0],["1988-09-16",4.1858,4.2398,4.1588,4.2398,1587600.0],["1988-09-19",4.2398,4.2398,4.1588,4.2128,185600.0],["1988-09-20",4.1858,4.2398,4.1858,4.2128,128800.0],["1988-09-21",4.2398,4.5099,4.2398,4.4559,1460800.0],["1988-09-22",4.5099,4.6449,4.4829,4.6179,1720800.0],["1988-09-23",4.5909,4.6179,4.5369,4.5639,650800.0],["1988-09-26",4.4829,4.5369,4.4019,4.4559,1462000.0],["1988-09-27",4.4559,4.4829,4.4289,4.4829,704400.0],["1988-09-28",4.4559,4.4829,4.4019,4.4559,253600.0],["1988-09-29",4.4829,4.5639,4.4019,4.5639,457200.0],["1988-09-30",4.5369,4.5369,4.4559,4.5099,325200.0],["1988-10-03",4.5099,4.5099,4.4019,4.4829,119200.0],["1988-10-04",4.5099,4.5909,4.4289,4.4829,390800.0],["1988-10-05",4.5369,4.5909,4.4829,4.5369,211200.0],["1988-10-06",4.5369,4.8609,4.5369,4.8339,785600.0],["1988-10-07",4.8155,4.8155,4.6532,4.7885,680000.0],["1988-10-10",4.8155,4.8155,4.7073,4.7344,117200.0],["1988-10-11",4.7344,4.7885,4.6803,4.7344,520800.0],["1988-10-12",4.6262,4.7073,4.5991,4.6532,270400.0],["1988-10-13",4.6262,4.7614,4.6262,4.7073,196400.0],["1988-10-14",4.7073,4.7344,4.6803,4.6803,170400.0],["1988-10-17",4.7073,4.7073,4.6262,4.6262,70800.0],["1988-10-18",4.6803,4.7073,4.6532,4.6803,301600.0],["1988-10-19",4.7614,4.7885,4.6803,4.6803,541200.0],["1988-10-20",4.6532,4.7614,4.6532,4.7344,399200.0],["1988-10-21",4.7344,4.7614,4.6803,4.6803,237600.0],["1988-10-24",4.6803,4.7073,4.6803,4.6803,404800.0],["1988-10-25",4.7073,4.7885,4.7073,4.7885,401600.0],["1988-10-26",4.7885,4.7885,4.7344,4.7344,202400.0],["1988-10-27",4.7614,4.7614,4.5721,4.5991,476800.0],["1988-10-28",4.6532,4.6532,4.5991,4.5991,128400.0],["1988-10-31",4.6262,4.6532,4.5991,4.5991,62400.0],["1988-11-01",4.5991,4.6803,4.5991,4.6262,104000.0],["1988-11-02",4.6262,4.6532,4.4909,4.545,294000.0],["1988-11-03",4.5179,4.5721,4.5179,4.545,541200.0],["1988-11-04",4.5721,4.5721,4.545,4.5721,63200.0],["1988-11-07",4.5179,4.5179,4.3827,4.4097,214000.0],["1988-11-08",4.4368,4.4909,4.4097,4.4638,222400.0],["1988-11-09",4.4368,4.4638,4.3286,4.3556,197600.0],["1988-11-10",4.4097,4.4097,4.3015,4.3286,126400.0],["1988-11-11",4.3015,4.3015,4.1121,4.1392,320400.0],["1988-11-14",4.1663,4.1933,4.1392,4.1663,215200.0],["1988-11-15",4.1663,4.2745,4.1663,4.2745,271200.0],["1988-11-16",4.2745,4.3015,4.2474,4.2474,88000.0],["1988-11-17",4.2745,4.2745,4.1933,4.2204,133600.0],["1988-11-18",4.1933,4.2745,4.1663,4.2474,141600.0],["1988-11-21",4.2745,4.2745,4.1663,4.2204,66000.0],["1988-11-22",4.1933,4.2474,4.1933,4.2204,90800.0],["1988-11-23",4.1933,4.2474,4.1933,4.2204,145200.0],["1988-11-25",4.1933,4.2204,4.1663,4.1663,160000.0],["1988-11-28",4.1663,4.2745,4.1392,4.2745,377200.0],["1988-11-29",4.2474,4.2745,4.2204,4.2204,52000.0],["1988-11-30",4.2474,4.3286,4.2474,4.3015,86400.0],["1988-12-01",4.3015,4.3827,4.3015,4.3286,265600.0],["1988-12-02",4.3015,4.3286,4.2474,4.2474,82400.0],["1988-12-05",4.2745,4.3015,4.2474,4.2474,393600.0],["1988-12-06",4.2745,4.3015,4.2745,4.3015,86800.0],["1988-12-07",4.3286,4.3286,4.2474,4.3015,293200.0],["1988-12-08",4.2745,4.3286,4.2474,4.3015,92800.0],["1988-12-09",4.3286,4.3556,4.2474,4.2745,138400.0],["1988-12-12",4.3015,4.3015,4.2204,4.2204,109600.0],["1988-12-13",4.1933,4.2204,4.1933,4.2204,76400.0],["1988-12-14",4.2204,4.3015,4.1933,4.3015,190000.0],["1988-12-15",4.3015,4.3015,4.2474,4.2474,143600.0],["1988-12-16",4.3015,4.3015,4.2474,4.3015,62000.0],["1988-12-19",4.3015,4.3827,4.2745,4.3827,509600.0],["1988-12-20",4.4368,4.4638,4.4097,4.4097,330800.0],["1988-12-21",4.3827,4.4638,4.3827,4.4638,252800.0],["1988-12-22",4.4638,4.4638,4.3827,4.4368,363600.0],["1988-12-23",4.4097,4.4368,4.3556,4.3556,219200.0],["1988-12-27",4.3827,4.3827,4.3286,4.3286,84000.0],["1988-12-28",4.3556,4.3556,4.2474,4.2745,183200.0],["1988-12-29",4.2745,4.3827,4.2474,4.3286,208400.0],["1988-12-30",4.3286,4.4097,4.3286,4.3286,174000.0],["1989-01-03",4.3827,4.4097,4.3556,4.3827,66800.0],["1989-01-04",4.3827,4.4909,4.1933,4.4909,161600.0],["1989-01-05",4.4638,4.4909,4.4368,4.4909,174800.0],["1989-01-06",4.5179,4.5179,4.4638,4.4638,722000.0],["1989-01-09",4.4747,4.5018,4.4747,4.4747,158400.0],["1989-01-10",4.5018,4.5018,4.3391,4.3391,211600.0],["1989-01-11",4.3391,4.3391,4.312,4.312,163200.0],["1989-01-12",4.3391,4.4476,4.312,4.3933,563200.0],["1989-01-13",4.4205,4.4205,4.3662,4.3662,308000.0],["1989-01-16",4.3662,4.4205,4.3662,4.3933,140800.0],["1989-01-17",4.4205,4.4205,4.3933,4.3933,130800.0],["1989-01-18",4.3933,4.6103,4.3933,4.556,465600.0],["1989-01-19",4.556,4.5832,4.556,4.556,392400.0],["1989-01-20",4.5289,4.5289,4.4476,4.5018,144400.0],["1989-01-23",4.556,4.5832,4.4747,4.5018,620000.0],["1989-01-24",4.4747,4.6103,4.4747,4.6103,344800.0],["1989-01-25",4.6103,4.6103,4.556,4.5832,285600.0],["1989-01-26",4.6103,4.6374,4.556,4.5832,274800.0],["1989-01-27",4.6374,4.6916,4.6103,4.6374,560000.0],["1989-01-30",4.6645,4.8001,4.6374,4.773,832800.0],["1989-01-31",4.8001,4.9628,4.773,4.9357,826000.0],["1989-02-01",4.9357,4.9357,4.8272,4.8815,473200.0],["1989-02-02",4.8815,4.99,4.8544,4.9086,724400.0],["1989-02-03",4.9357,4.9628,4.8815,4.8815,787600.0],["1989-02-06",4.8815,5.0171,4.8815,5.0171,605600.0],["1989-02-07",5.0171,5.0713,4.99,5.0713,464000.0],["1989-02-08",5.0713,5.0984,4.9628,4.99,690400.0],["1989-02-09",4.9357,4.9628,4.8815,4.9086,382400.0],["1989-02-10",4.8544,4.8544,4.773,4.8544,238800.0],["1989-02-13",4.8272,4.8815,4.8001,4.8544,95600.0],["1989-02-14",4.8815,4.9086,4.8544,4.8544,169200.0],["1989-02-15",4.8815,5.0171,4.8815,4.99,265600.0],["1989-02-16",4.99,5.1527,4.99,5.0984,643600.0],["1989-02-17",5.1256,5.1256,5.0713,5.0984,198800.0],["1989-02-21",5.1527,5.1798,5.1256,5.1256,223200.0],["1989-02-22",5.1256,5.1256,5.0442,5.0713,337600.0],["1989-02-23",5.0442,5.1798,4.99,5.1798,698800.0],["1989-02-24",5.2069,5.451,5.1798,5.4239,1323600.0],["1989-02-27",5.4239,5.4239,5.2611,5.3154,528400.0],["1989-02-28",5.2883,5.2883,5.1527,5.1798,370800.0],["1989-03-01",5.2069,5.2612,5.0442,5.0984,556000.0],["1989-03-02",5.0984,5.5595,5.0984,5.3967,1639200.0],["1989-03-03",5.3967,5.4781,5.3696,5.3967,1076400.0],["1989-03-06",5.4239,5.4781,5.3425,5.3967,339200.0],["1989-03-07",5.3425,5.7493,5.3425,5.6951,1017600.0],["1989-03-08",5.6408,5.6679,5.5323,5.5866,790000.0],["1989-03-09",5.5866,5.5866,5.5052,5.5323,1057600.0],["1989-03-10",5.5052,5.5323,5.451,5.5323,267200.0],["1989-03-13",5.5052,5.5595,5.4781,5.5052,249600.0],["1989-03-14",5.451,5.4781,5.3967,5.451,415200.0],["1989-03-15",5.4781,5.5052,5.3967,5.3967,432000.0],["1989-03-16",5.3967,5.4239,5.3154,5.3967,292800.0],["1989-03-17",5.2611,5.3696,5.1527,5.1798,860000.0],["1989-03-20",5.2069,5.2883,5.2069,5.2069,424800.0],["1989-03-21",5.234,5.3696,5.234,5.2883,641600.0],["1989-03-22",5.3425,5.3967,5.3154,5.3967,570400.0],["1989-03-23",5.3967,5.4781,5.2069,5.2883,914400.0],["1989-03-27",5.2883,5.3696,5.2611,5.3425,83600.0],["1989-03-28",5.3696,5.6951,5.3425,5.5052,1300800.0],["1989-03-29",5.5323,5.5323,5.3425,5.3696,532800.0],["1989-03-30",5.3696,5.3696,5.2612,5.2883,184400.0],["1989-03-31",5.4781,5.5052,5.3696,5.451,912000.0],["1989-04-03",5.451,5.5052,5.4239,5.4781,576400.0],["1989-04-04",5.5052,5.5323,5.4239,5.451,236400.0],["1989-04-05",5.4239,5.451,5.3696,5.4239,390800.0],["1989-04-06",5.451,5.451,5.2883,5.3425,248400.0],["1989-04-07",5.3425,5.3967,5.2883,5.3696,183600.0],["1989-04-10",5.4077,5.4892,5.4077,5.4077,92000.0],["1989-04-11",5.4348,5.462,5.3805,5.4348,202000.0],["1989-04-12",5.4077,5.4077,5.3261,5.3533,255600.0],["1989-04-13",5.3533,5.3533,5.2446,5.2446,394000.0],["1989-04-14",5.299,5.4077,5.2718,5.4077,473200.0],["1989-04-17",5.5435,5.5435,5.4892,5.4892,395600.0],["1989-04-18",5.6522,5.7066,5.6251,5.7066,1007200.0],["1989-04-19",5.7338,5.9783,5.6794,5.9783,941600.0],["1989-04-20",5.924,5.9512,5.8425,5.8968,627200.0],["1989-04-21",5.8968,6.0327,5.8696,5.8968,639200.0],["1989-04-24",5.924,6.1142,5.8968,6.087,697600.0],["1989-04-25",6.087,6.1414,5.924,6.1414,444400.0],["1989-04-26",6.087,6.087,5.9783,6.0055,345600.0],["1989-04-27",6.0327,6.0327,5.5707,5.8968,446000.0],["1989-04-28",5.8968,6.0599,5.8968,6.0055,1250400.0],["1989-05-01",6.0599,6.0599,5.9783,6.0327,726000.0],["1989-05-02",6.0327,6.0327,5.924,5.9512,420000.0],["1989-05-03",5.9512,6.0055,5.924,6.0055,512000.0],["1989-05-04",5.9512,6.0599,5.9512,6.0055,469600.0],["1989-05-05",6.0599,6.0599,6.0327,6.0327,540000.0],["1989-05-08",6.0599,6.0599,5.924,5.9512,225600.0],["1989-05-09",5.9783,6.0055,5.924,5.9512,178400.0],["1989-05-10",5.9783,5.9783,5.924,5.9512,228400.0],["1989-05-11",5.9512,5.9512,5.7609,5.7609,325200.0],["1989-05-12",5.8696,5.8968,5.8153,5.8425,401600.0],["1989-05-15",5.8696,5.924,5.8425,5.924,446400.0],["1989-05-16",5.924,5.924,5.8425,5.8696,129200.0],["1989-05-17",5.8968,5.9512,5.7609,5.8153,314800.0],["1989-05-18",5.8425,6.0055,5.8153,5.9783,353600.0],["1989-05-19",6.0055,6.087,6.0055,6.087,489600.0],["1989-05-22",6.1414,6.1414,6.0327,6.0599,156400.0],["1989-05-23",6.0327,6.0327,5.9512,5.9783,221600.0],["1989-05-24",5.9783,6.0055,5.924,5.9783,101200.0],["1989-05-25",5.9783,6.0327,5.8968,5.924,128000.0],["1989-05-26",5.924,5.9512,5.8968,5.9512,150000.0],["1989-05-30",5.9512,5.9512,5.8696,5.8696,288000.0],["1989-05-31",5.8968,6.0599,5.8153,5.8696,448800.0],["1989-06-01",5.8696,5.8696,5.7881,5.8153,264400.0],["1989-06-02",5.8696,5.9783,5.8696,5.8968,533200.0],["1989-06-05",5.8968,5.924,5.8425,5.8696,242800.0],["1989-06-06",5.924,5.9512,5.924,5.9512,417200.0],["1989-06-07",5.9512,5.9512,5.8968,5.9512,218800.0],["1989-06-08",5.9512,6.087,5.9512,6.087,271200.0],["1989-06-09",6.1142,6.3588,6.1142,6.3588,832800.0],["1989-06-12",6.3316,6.4131,6.3044,6.4131,455200.0],["1989-06-13",6.4131,6.5218,6.1414,6.1957,947200.0],["1989-06-14",6.1957,6.1957,5.9783,5.9783,1072400.0],["1989-06-15",5.9783,6.0327,5.7609,5.8968,409200.0],["1989-06-16",5.8696,5.9512,5.8425,5.9512,205200.0],["1989-06-19",5.9512,5.9783,5.8696,5.9512,193600.0],["1989-06-20",5.9783,6.0327,5.9783,6.0327,206800.0],["1989-06-21",6.0327,6.0599,6.0327,6.0327,219200.0],["1989-06-22",6.0055,6.0327,5.9512,5.9783,440000.0],["1989-06-23",5.924,6.0327,5.924,6.0055,125200.0],["1989-06-26",6.0327,6.0599,5.8153,5.8153,249600.0],["1989-06-27",5.8153,5.9783,5.8153,5.9512,278400.0],["1989-06-28",5.924,5.9783,5.8968,5.924,234400.0],["1989-06-29",5.9512,5.9512,5.924,5.924,390400.0],["1989-06-30",5.9512,5.9512,5.8696,5.924,167200.0],["1989-07-03",5.8968,5.9783,5.8968,5.9512,46800.0],["1989-07-05",5.924,6.0055,5.924,5.9783,598000.0],["1989-07-06",6.0055,6.0599,5.9783,6.0055,155600.0],["1989-07-07",5.9783,6.1414,5.9783,6.1414,274800.0],["1989-07-10",6.1795,6.2612,6.1795,6.1795,217600.0],["1989-07-11",6.0434,6.2339,6.0434,6.1795,275600.0],["1989-07-12",6.2067,6.2067,6.0978,6.0978,106000.0],["1989-07-13",6.0978,6.0978,6.0162,6.0162,184800.0],["1989-07-14",6.0706,6.2067,6.0434,6.2067,144000.0],["1989-07-17",6.2067,6.3156,6.1795,6.3156,211200.0],["1989-07-18",6.3156,6.3156,6.2067,6.2612,348000.0],["1989-07-19",6.3156,6.4245,6.2884,6.4245,188400.0],["1989-07-20",6.2884,6.2884,6.0978,6.1795,1020800.0],["1989-07-21",6.0434,6.0706,5.88,5.9345,1199600.0],["1989-07-24",5.9073,5.9073,5.8256,5.88,296000.0],["1989-07-25",5.88,5.9073,5.6895,5.7439,434800.0],["1989-07-26",5.7439,5.88,5.7439,5.88,188400.0],["1989-07-27",5.9617,5.9889,5.8256,5.88,295200.0],["1989-07-28",5.8528,5.9617,5.8256,5.9073,480800.0],["1989-07-31",5.9073,5.9345,5.8256,5.9345,916400.0],["1989-08-01",5.9345,5.9617,5.8256,5.8528,350800.0],["1989-08-02",5.88,5.9073,5.7984,5.88,282800.0],["1989-08-03",5.9073,5.9073,5.8528,5.88,356400.0],["1989-08-04",5.88,5.9073,5.88,5.88,129600.0],["1989-08-07",5.9617,6.1795,5.9617,6.0978,746800.0],["1989-08-08",6.125,6.2067,6.125,6.1795,620000.0],["1989-08-09",6.1795,6.3973,6.1795,6.37,966800.0],["1989-08-10",6.37,6.6423,6.37,6.5878,1480400.0],["1989-08-11",6.5878,6.5878,6.3428,6.3428,836000.0],["1989-08-14",6.3156,6.3428,6.2884,6.3428,198800.0],["1989-08-15",6.3156,6.3156,6.0706,6.0978,284000.0],["1989-08-16",6.1795,6.1795,6.125,6.1795,170800.0],["1989-08-17",6.1795,6.2612,6.1523,6.1795,180000.0],["1989-08-18",6.2067,6.2067,6.1523,6.1795,161200.0],["1989-08-21",6.1795,6.1795,6.1523,6.1795,94800.0],["1989-08-22",6.1795,6.1795,6.0978,6.125,224000.0],["1989-08-23",6.0978,6.125,6.0434,6.125,135200.0],["1989-08-24",6.1523,6.1523,6.0978,6.1523,224000.0],["1989-08-25",6.0978,6.1795,6.0978,6.125,248800.0],["1989-08-28",6.125,6.125,6.0434,6.0978,378000.0],["1989-08-29",6.0978,6.4245,6.0978,6.4245,1160400.0],["1989-08-30",6.37,6.5062,6.37,6.3973,1132400.0],["1989-08-31",6.37,6.37,6.1523,6.2339,716800.0],["1989-09-01",6.2612,6.37,6.2612,6.2884,634800.0],["1989-09-05",6.2884,6.3156,6.2612,6.3156,130400.0],["1989-09-06",6.2884,6.2884,6.0978,6.0978,442800.0],["1989-09-07",6.0978,6.0978,5.9889,5.9889,282000.0],["1989-09-08",5.9345,5.9889,5.7984,5.88,697600.0],["1989-09-11",5.8528,5.88,5.8256,5.88,80800.0],["1989-09-12",5.88,5.88,5.7711,5.8528,331600.0],["1989-09-13",5.88,5.88,5.7439,5.7712,517600.0],["1989-09-14",5.7439,5.7712,5.6078,5.6623,256400.0],["1989-09-15",5.7439,5.7439,5.4445,5.4445,486800.0],["1989-09-18",5.4989,5.4989,5.3628,5.4717,346400.0],["1989-09-19",5.4717,5.4989,5.4445,5.4989,398400.0],["1989-09-20",5.4989,5.6078,5.4989,5.6078,142400.0],["1989-09-21",5.6895,5.6895,5.5261,5.5806,388800.0],["1989-09-22",5.5534,5.5534,5.4989,5.5261,266000.0],["1989-09-25",5.5261,5.5261,5.4717,5.4717,140000.0],["1989-09-26",5.4445,5.5534,5.4445,5.5261,197200.0],["1989-09-27",5.4989,5.5261,5.4717,5.4989,34800.0],["1989-09-28",5.4989,5.5261,5.4717,5.5261,208000.0],["1989-09-29",5.5261,5.6895,5.5261,5.6623,464800.0],["1989-10-02",5.6623,5.6895,5.6078,5.6623,239200.0],["1989-10-03",5.6078,5.635,5.5261,5.5261,180800.0],["1989-10-04",5.5534,5.5534,5.4989,5.5534,144400.0],["1989-10-05",5.635,5.88,5.635,5.7712,1448400.0],["1989-10-06",5.8093,5.8912,5.8093,5.8912,275600.0],["1989-10-09",5.8639,5.8912,5.8366,5.8639,122000.0],["1989-10-10",5.8912,5.973,5.8093,5.9457,367200.0],["1989-10-11",5.8639,5.8639,5.673,5.7275,177600.0],["1989-10-12",5.7275,5.7275,5.7002,5.7275,143200.0],["1989-10-13",5.7002,5.7548,5.2639,5.2639,231600.0],["1989-10-16",5.2366,5.373,4.9638,5.373,896400.0],["1989-10-17",5.373,5.373,5.1002,5.2911,351200.0],["1989-10-18",5.3184,5.3457,5.2639,5.3457,321200.0],["1989-10-19",5.3457,5.3457,5.3184,5.3184,79200.0],["1989-10-20",5.3457,5.3457,5.2093,5.2366,218400.0],["1989-10-23",5.2639,5.2911,5.2639,5.2911,227200.0],["1989-10-24",5.2639,5.2911,5.0457,5.1548,344000.0],["1989-10-25",5.1548,5.182,5.1275,5.1548,311600.0],["1989-10-26",5.182,5.182,5.1002,5.1002,131600.0],["1989-10-27",5.1002,5.1275,5.0729,5.1002,155200.0],["1989-10-30",5.1002,5.1275,5.0729,5.0729,78000.0],["1989-10-31",5.1002,5.1275,5.1002,5.1002,91200.0],["1989-11-01",5.1275,5.2093,5.1275,5.2093,136400.0],["1989-11-02",5.2366,5.3457,5.2366,5.3184,148000.0],["1989-11-03",5.2911,5.3457,5.2093,5.2639,228800.0],["1989-11-06",5.2639,5.2639,5.182,5.2093,245200.0],["1989-11-07",5.1548,5.1548,5.0729,5.0729,662800.0],["1989-11-08",5.1002,5.1275,5.0457,5.0457,83200.0],["1989-11-09",5.0184,5.0457,4.9638,4.9911,348800.0],["1989-11-10",4.9911,5.0184,4.882,4.9093,529200.0],["1989-11-13",4.9093,4.9093,4.8275,4.8547,599600.0],["1989-11-14",4.8547,4.882,4.8002,4.8002,454000.0],["1989-11-15",4.8275,4.8275,4.6911,4.7729,424400.0],["1989-11-16",4.7457,4.7729,4.6638,4.6911,786000.0],["1989-11-17",4.6911,4.9093,4.6911,4.8275,381200.0],["1989-11-20",4.8547,4.882,4.8002,4.8547,234800.0],["1989-11-21",4.8547,4.8547,4.7457,4.7457,402400.0],["1989-11-22",4.7729,4.8275,4.7457,4.8002,291600.0],["1989-11-24",4.7729,4.8002,4.7729,4.8002,169600.0],["1989-11-27",4.7729,4.8275,4.7729,4.8002,298000.0],["1989-11-28",4.8002,4.8002,4.7729,4.8002,184400.0],["1989-11-29",4.8002,4.8275,4.7729,4.8275,638000.0],["1989-11-30",4.882,4.9093,4.8547,4.882,184800.0],["1989-12-01",4.882,4.9638,4.8002,4.9638,688000.0],["1989-12-04",4.9911,5.0729,4.9093,5.0729,305200.0],["1989-12-05",5.1548,5.182,5.1002,5.1002,168800.0],["1989-12-06",5.1002,5.2366,5.1002,5.182,135200.0],["1989-12-07",5.182,5.182,5.1275,5.1548,144000.0],["1989-12-08",5.182,5.182,5.1002,5.1275,167200.0],["1989-12-11",5.1275,5.1275,5.0184,5.0184,127600.0],["1989-12-12",5.0457,5.0457,4.9911,5.0457,153200.0],["1989-12-13",5.0457,5.0457,4.9638,4.9911,142400.0],["1989-12-14",5.0184,5.0184,4.9093,4.9093,322000.0],["1989-12-15",4.882,4.882,4.7729,4.7729,140400.0],["1989-12-18",4.8002,4.8002,4.6638,4.6911,823600.0],["1989-12-19",4.6638,4.7184,4.5547,4.582,206000.0],["1989-12-20",4.6093,4.6093,4.4729,4.5275,284000.0],["1989-12-21",4.5547,4.5547,4.4729,4.5275,684800.0],["1989-12-22",4.5275,4.6093,4.5002,4.6093,308400.0],["1989-12-26",4.6093,4.6638,4.6093,4.6366,129200.0],["1989-12-27",4.6366,4.6366,4.4729,4.5002,386400.0],["1989-12-28",4.5547,4.6093,4.4729,4.5002,289200.0],["1989-12-29",4.4729,4.5547,4.3638,4.5002,1634000.0],["1990-01-02",4.4729,4.7184,4.4729,4.6638,730800.0],["1990-01-03",4.6911,4.6911,4.582,4.6093,302000.0],["1990-01-04",4.582,4.6366,4.5547,4.582,317600.0],["1990-01-05",4.6093,4.6638,4.6093,4.6638,292000.0],["1990-01-08",4.6474,4.7294,4.6201,4.7021,191200.0],["1990-01-09",4.7294,4.7841,4.6201,4.6474,241600.0],["1990-01-10",4.6201,4.6748,4.4561,4.5381,336400.0],["1990-01-11",4.5381,4.5381,4.4014,4.4287,480400.0],["1990-01-12",4.4014,4.4287,4.21,4.3467,506800.0],["1990-01-15",4.3194,4.4834,4.3194,4.4561,212400.0],["1990-01-16",4.4834,4.6748,4.4561,4.6474,166800.0],["1990-01-17",4.6748,4.7021,4.5928,4.6201,197200.0],["1990-01-18",4.5928,4.6201,4.5381,4.6201,265200.0],["1990-01-19",4.6201,4.6201,4.5654,4.5928,346800.0],["1990-01-22",4.6201,4.6201,4.5381,4.5381,206800.0],["1990-01-23",4.5654,4.7568,4.4287,4.7294,504800.0],["1990-01-24",4.7294,4.7294,4.5654,4.7021,660400.0],["1990-01-25",4.6748,4.7568,4.6474,4.6474,510400.0],["1990-01-26",4.6474,4.6748,4.5928,4.6201,291600.0],["1990-01-29",4.6474,4.7021,4.5381,4.6474,417600.0],["1990-01-30",4.6201,4.6474,4.5928,4.6201,309600.0],["1990-01-31",4.6474,4.7021,4.5928,4.6474,522000.0],["1990-02-01",4.6474,4.6748,4.5381,4.5928,787600.0],["1990-02-02",4.5928,4.7021,4.5928,4.7021,210000.0],["1990-02-05",4.7021,4.7841,4.7021,4.7568,582800.0],["1990-02-06",4.7568,4.7568,4.7294,4.7568,224800.0],["1990-02-07",4.7294,4.8661,4.7294,4.8115,650000.0],["1990-02-08",4.8388,4.8935,4.8115,4.8388,331600.0],["1990-02-09",4.8661,4.8935,4.8661,4.8935,224400.0],["1990-02-12",4.8935,4.9755,4.8935,4.9755,181600.0],["1990-02-13",4.9481,4.9755,4.9208,4.9481,204400.0],["1990-02-14",4.9481,5.0028,4.9481,4.9481,228000.0],["1990-02-15",4.9481,4.9481,4.9208,4.9481,715600.0],["1990-02-16",4.9208,4.9481,4.8661,4.8661,607600.0],["1990-02-20",4.8661,4.9481,4.8661,4.9481,354800.0],["1990-02-21",4.9481,4.9755,4.8935,4.8935,2998000.0],["1990-02-22",4.7841,4.8388,4.7841,4.8115,559200.0],["1990-02-23",4.8115,4.8115,4.7294,4.8115,327200.0],["1990-02-26",4.8388,4.8661,4.8115,4.8661,212000.0],["1990-02-27",4.8661,4.8935,4.8388,4.8388,470000.0],["1990-02-28",4.8388,4.9481,4.8388,4.8935,153600.0],["1990-03-01",4.8935,4.8935,4.8388,4.8661,247200.0],["1990-03-02",4.8661,4.9755,4.8661,4.9755,285600.0],["1990-03-05",4.9755,5.0302,4.9481,5.0302,188400.0],["1990-03-06",5.0575,5.2215,5.0302,5.2215,295600.0],["1990-03-07",5.2215,5.2489,5.1942,5.1942,154000.0],["1990-03-08",5.1942,5.2489,5.1668,5.2489,260400.0],["1990-03-09",5.2489,5.3582,5.2489,5.2762,160400.0],["1990-03-12",5.2762,5.3582,5.2489,5.2489,410800.0],["1990-03-13",5.2489,5.2489,5.1942,5.2215,368800.0],["1990-03-14",5.2215,5.3035,5.2215,5.2762,162400.0],["1990-03-15",5.2762,5.3035,5.2215,5.2215,93200.0],["1990-03-16",5.2215,5.2489,5.1942,5.1942,81600.0],["1990-03-19",5.1942,5.2489,5.1942,5.2215,119600.0],["1990-03-20",5.2489,5.2489,5.1942,5.2215,84000.0],["1990-03-21",5.1942,5.1942,5.1395,5.1668,29200.0],["1990-03-22",5.1942,5.1942,5.0575,5.0848,95600.0],["1990-03-23",5.0575,5.1122,5.0575,5.1122,105200.0],["1990-03-26",5.1122,5.1395,5.0848,5.1122,48000.0],["1990-03-27",5.1668,5.2215,5.1668,5.1942,100400.0],["1990-03-28",5.2489,5.2489,5.2215,5.2215,144800.0],["1990-03-29",5.2489,5.2489,5.2215,5.2215,285200.0],["1990-03-30",5.2215,5.2489,5.1668,5.1668,169200.0],["1990-04-02",5.1668,5.1942,5.1395,5.1668,76000.0],["1990-04-03",5.1668,5.1942,5.1668,5.1668,168000.0],["1990-04-04",5.1668,5.1942,5.1395,5.1395,60800.0],["1990-04-05",5.1395,5.1668,5.1122,5.1395,13200.0],["1990-04-06",5.1779,5.2053,5.1779,5.2053,193600.0],["1990-04-09",5.1779,5.1779,5.0409,5.0409,172400.0],["1990-04-10",5.0409,5.0957,5.0409,5.0683,46800.0],["1990-04-11",5.0957,5.1505,5.0957,5.1505,99600.0],["1990-04-12",5.2601,5.4792,5.2601,5.4792,430800.0],["1990-04-16",5.4792,5.6984,5.4792,5.6984,454800.0],["1990-04-17",5.6984,5.6984,5.4518,5.4792,372400.0],["1990-04-18",5.4792,5.5066,5.3696,5.397,104800.0],["1990-04-19",5.3696,5.397,5.0683,5.1231,715600.0],["1990-04-20",5.1231,5.1505,5.0409,5.0409,264000.0],["1990-04-23",5.0409,5.0683,4.8217,4.8765,378400.0],["1990-04-24",4.8765,4.8765,4.7669,4.7943,392000.0],["1990-04-25",4.8217,4.8217,4.7669,4.7669,156000.0],["1990-04-26",4.7943,4.7943,4.7395,4.7943,664400.0],["1990-04-27",4.7943,4.8217,4.7395,4.7669,113600.0],["1990-04-30",4.7121,4.7669,4.7121,4.7669,157200.0],["1990-05-01",4.7943,4.7943,4.7395,4.7669,146400.0],["1990-05-02",4.7669,4.7669,4.7121,4.7395,58400.0],["1990-05-03",4.7669,4.8491,4.7395,4.8491,164000.0],["1990-05-04",4.8217,4.8491,4.7669,4.7943,61200.0],["1990-05-07",4.7943,4.7943,4.7669,4.7943,63200.0],["1990-05-08",4.7669,4.7943,4.7395,4.7669,116400.0],["1990-05-09",4.7669,4.7943,4.7395,4.7943,40000.0],["1990-05-10",4.7669,4.7943,4.7395,4.7943,190000.0],["1990-05-11",4.8217,4.9313,4.8217,4.8765,146000.0],["1990-05-14",4.9313,4.9587,4.9039,4.9039,160400.0],["1990-05-15",4.9039,4.9587,4.8491,4.8765,81200.0],["1990-05-16",4.8491,4.8765,4.7943,4.7943,87600.0],["1990-05-17",4.7943,4.8217,4.7669,4.7943,130400.0],["1990-05-18",4.7943,4.8491,4.7943,4.8217,44400.0],["1990-05-21",4.8217,4.8491,4.8217,4.8491,158400.0],["1990-05-22",4.8217,5.2601,4.8217,5.2327,677600.0],["1990-05-23",5.2327,5.2327,5.1231,5.1231,206000.0],["1990-05-24",5.1231,5.1505,5.0135,5.0135,76400.0],["1990-05-25",4.9861,5.0409,4.9587,4.9587,172400.0],["1990-05-29",4.9587,4.9861,4.9313,4.9861,125200.0],["1990-05-30",4.9861,5.0409,4.9587,5.0135,124400.0],["1990-05-31",5.0409,5.0683,5.0135,5.0409,48400.0],["1990-06-01",5.0957,5.1505,5.0957,5.1231,290800.0],["1990-06-04",5.1505,5.1779,5.1231,5.1779,145600.0],["1990-06-05",5.1779,5.397,5.1779,5.3422,1157600.0],["1990-06-06",5.3422,5.3422,5.2601,5.2601,92800.0],["1990-06-07",5.2601,5.2874,5.1779,5.2053,81200.0],["1990-06-08",5.2053,5.2053,5.1231,5.1231,42400.0],["1990-06-11",5.1231,5.2601,5.1231,5.2601,550000.0],["1990-06-12",5.2327,5.2327,5.1779,5.2053,59600.0],["1990-06-13",5.1779,5.2874,5.1779,5.2601,400800.0],["1990-06-14",5.2053,5.2053,5.1779,5.1779,118800.0],["1990-06-15",5.1779,5.1779,5.0683,5.0957,122800.0],["1990-06-18",5.0957,5.0957,4.9587,4.9587,46800.0],["1990-06-19",4.9587,5.0683,4.9587,5.0683,270400.0],["1990-06-20",5.0135,5.0409,4.9313,4.9313,200400.0],["1990-06-21",4.9313,4.9861,4.8765,4.9313,198000.0],["1990-06-22",4.9587,5.0135,4.9313,4.9313,111600.0],["1990-06-25",4.9587,4.9587,4.8765,4.9039,122400.0],["1990-06-26",4.9039,4.9313,4.8765,4.8765,58800.0],["1990-06-27",4.8491,4.9313,4.8491,4.9313,112800.0],["1990-06-28",4.9587,5.0135,4.9587,4.9587,142800.0],["1990-06-29",4.9587,4.9587,4.8765,4.9313,167200.0],["1990-07-02",4.9313,4.9587,4.9039,4.9313,126800.0],["1990-07-03",4.9587,4.9861,4.9313,4.9587,80000.0],["1990-07-05",4.9587,4.9587,4.8765,4.8765,139600.0],["1990-07-06",4.8491,4.9587,4.8217,4.9313,108400.0],["1990-07-09",4.9423,4.9972,4.9423,4.9697,40800.0],["1990-07-10",4.9423,5.0247,4.9423,4.9972,130400.0],["1990-07-11",4.9972,5.0247,4.9423,4.9423,73200.0],["1990-07-12",4.9423,5.0247,4.9423,4.9972,91600.0],["1990-07-13",5.0247,5.2169,4.9972,5.1619,372800.0],["1990-07-16",5.1619,5.2169,5.1345,5.1619,108400.0],["1990-07-17",5.1345,5.1345,5.0521,5.0796,50000.0],["1990-07-18",5.0247,5.0796,5.0247,5.0247,78000.0],["1990-07-19",5.0521,5.0521,5.0247,5.0521,42800.0],["1990-07-20",5.0247,5.0521,4.9423,4.9423,152400.0],["1990-07-23",4.8874,4.8874,4.6952,4.7226,318800.0],["1990-07-24",4.6952,4.7226,4.5304,4.5579,160800.0],["1990-07-25",4.5579,4.6952,4.5579,4.6403,198800.0],["1990-07-26",4.6128,4.6403,4.5853,4.6128,38400.0],["1990-07-27",4.6128,4.6128,4.5579,4.5579,156000.0],["1990-07-30",4.5579,4.5853,4.5579,4.5853,78000.0],["1990-07-31",4.5853,4.5853,4.503,4.503,120800.0],["1990-08-01",4.503,4.5304,4.503,4.503,188000.0],["1990-08-02",4.4755,4.4755,4.2833,4.4206,412800.0],["1990-08-03",4.3657,4.3657,4.1186,4.1186,522000.0],["1990-08-06",4.0087,4.0637,3.9538,4.0087,518000.0],["1990-08-07",4.0087,4.0362,3.9813,4.0087,270000.0],["1990-08-08",4.0362,4.1735,4.0362,4.1735,306800.0],["1990-08-09",4.2009,4.2559,4.146,4.2559,163600.0],["1990-08-10",4.2833,4.2833,4.1735,4.2284,144000.0],["1990-08-13",4.2009,4.2009,4.146,4.1735,124000.0],["1990-08-14",4.146,4.1735,4.1186,4.1186,147200.0],["1990-08-15",4.146,4.1735,4.1186,4.146,126400.0],["1990-08-16",4.1186,4.1186,3.9813,3.9813,334800.0],["1990-08-17",3.9538,3.9538,3.844,3.8715,185200.0],["1990-08-20",3.8715,3.9264,3.8165,3.844,96400.0],["1990-08-21",3.8165,3.8165,3.6243,3.6518,165200.0],["1990-08-22",3.7067,3.7616,3.6518,3.7067,427200.0],["1990-08-23",3.5145,3.6793,3.5145,3.5694,421600.0],["1990-08-24",3.5694,3.6793,3.5694,3.6518,96800.0],["1990-08-27",3.6793,3.844,3.6793,3.8165,150000.0],["1990-08-28",3.844,3.8715,3.8165,3.844,96000.0],["1990-08-29",3.8715,3.9538,3.8715,3.9538,133200.0],["1990-08-30",3.9538,3.9538,3.9264,3.9538,55200.0],["1990-08-31",3.8715,3.8715,3.7891,3.8165,82800.0],["1990-09-04",3.7891,3.8165,3.7616,3.7891,43600.0],["1990-09-05",3.7342,3.7616,3.7067,3.7342,113200.0],["1990-09-06",3.7067,3.7067,3.6793,3.7067,76800.0],["1990-09-07",3.7067,3.7067,3.6793,3.7067,234800.0],["1990-09-10",3.7067,3.7067,3.6518,3.6793,183200.0],["1990-09-11",3.6793,3.7067,3.6518,3.7067,129600.0],["1990-09-12",3.7067,3.7342,3.6793,3.7342,174800.0],["1990-09-13",3.7067,3.7342,3.6793,3.7067,40800.0],["1990-09-14",3.7067,3.7067,3.6518,3.6518,48000.0],["1990-09-17",3.6243,3.6518,3.6243,3.6518,62400.0],["1990-09-18",3.6518,3.6518,3.5694,3.5969,153200.0],["1990-09-19",3.6243,3.6243,3.5694,3.5694,44000.0],["1990-09-20",3.5969,3.5969,3.542,3.5694,46800.0],["1990-09-21",3.5969,3.5969,3.5145,3.542,90400.0],["1990-09-24",3.5145,3.5145,3.4596,3.4596,106800.0],["1990-09-25",3.4321,3.4321,3.3223,3.3772,156800.0],["1990-09-26",3.3772,3.3772,3.2949,3.3498,98000.0],["1990-09-27",3.3772,3.4047,3.1576,3.1576,184000.0],["1990-09-28",3.1576,3.2949,3.0477,3.2949,199200.0],["1990-10-01",3.3498,3.542,3.3498,3.542,168000.0],["1990-10-02",3.5969,3.844,3.5969,3.7891,312400.0],["1990-10-03",3.8165,3.8165,3.7342,3.7342,48400.0],["1990-10-04",3.7342,3.7616,3.7067,3.7067,31200.0],["1990-10-05",3.6902,3.7453,3.6626,3.7453,172800.0],["1990-10-08",3.7177,3.7177,3.6351,3.7177,107200.0],["1990-10-09",3.6902,3.7177,3.525,3.525,90800.0],["1990-10-10",3.525,3.5525,3.4148,3.4423,100400.0],["1990-10-11",3.4423,3.4423,3.3046,3.3873,116400.0],["1990-10-12",3.4148,3.525,3.3597,3.4974,79200.0],["1990-10-15",3.4974,3.5525,3.4699,3.525,170800.0],["1990-10-16",3.525,3.7728,3.525,3.7453,206800.0],["1990-10-17",3.7177,3.7177,3.6351,3.6902,67200.0],["1990-10-18",3.7177,3.8554,3.7177,3.8554,602800.0],["1990-10-19",3.9105,4.0207,3.883,3.9105,870800.0],["1990-10-22",3.9105,3.938,3.8279,3.8554,335200.0],["1990-10-23",3.883,3.9656,3.8554,3.938,144000.0],["1990-10-24",3.883,3.9105,3.8554,3.8554,116800.0],["1990-10-25",3.883,3.883,3.7728,3.7728,30400.0],["1990-10-26",3.7728,3.8003,3.6351,3.6351,90800.0],["1990-10-29",3.6351,3.6351,3.5525,3.5525,28000.0],["1990-10-30",3.5525,3.5525,3.4423,3.4699,104800.0],["1990-10-31",3.4699,3.4974,3.4699,3.4974,121600.0],["1990-11-01",3.4974,3.58,3.4699,3.5525,144000.0],["1990-11-02",3.5525,3.5525,3.525,3.525,61200.0],["1990-11-05",3.525,3.6351,3.525,3.6076,202400.0],["1990-11-06",3.6351,3.6351,3.6076,3.6351,31200.0],["1990-11-07",3.6076,3.6351,3.6076,3.6351,149600.0],["1990-11-08",3.6076,3.6351,3.6076,3.6076,35200.0],["1990-11-09",3.6076,3.6076,3.4974,3.4974,256000.0],["1990-11-12",3.525,3.6626,3.525,3.6351,104400.0],["1990-11-13",3.6076,3.6627,3.6076,3.6627,48000.0],["1990-11-14",3.6351,3.6902,3.6351,3.6902,38800.0],["1990-11-15",3.6627,3.6902,3.6627,3.6627,40800.0],["1990-11-16",3.6626,3.6626,3.58,3.6351,101600.0],["1990-11-19",3.6626,3.6626,3.5525,3.6351,65200.0],["1990-11-20",3.58,3.6351,3.58,3.58,108400.0],["1990-11-21",3.58,3.58,3.525,3.525,123600.0],["1990-11-23",3.525,3.5525,3.4974,3.5525,47600.0],["1990-11-26",3.5525,3.5525,3.3873,3.4148,145200.0],["1990-11-27",3.3873,3.4699,3.3873,3.4699,66000.0],["1990-11-28",3.4699,3.525,3.4148,3.4148,218400.0],["1990-11-29",3.4148,3.4423,3.3597,3.4148,432800.0],["1990-11-30",3.3873,3.525,3.3597,3.4974,456000.0],["1990-12-03",3.58,3.7177,3.58,3.6902,366000.0],["1990-12-04",3.6902,3.6902,3.58,3.6351,201600.0],["1990-12-05",3.6351,3.8003,3.6076,3.8003,268000.0],["1990-12-06",3.9656,4.0757,3.938,3.938,840000.0],["1990-12-07",3.9656,3.9656,3.8554,3.8554,92800.0],["1990-12-10",3.8279,3.883,3.8003,3.8279,69200.0],["1990-12-11",3.8003,3.8003,3.7177,3.7177,108000.0],["1990-12-12",3.7177,3.7177,3.6076,3.7177,183600.0],["1990-12-13",3.6902,3.8279,3.6902,3.7728,388000.0],["1990-12-14",3.7728,3.7728,3.7177,3.7453,292400.0],["1990-12-17",3.7177,3.7177,3.6626,3.7177,43200.0],["1990-12-18",3.7453,3.7453,3.6627,3.6627,336000.0],["1990-12-19",3.6902,3.6902,3.6351,3.6627,770800.0],["1990-12-20",3.6076,3.7453,3.58,3.7177,352400.0],["1990-12-21",3.7177,3.8554,3.7177,3.8554,156800.0],["1990-12-24",3.8279,3.8554,3.7728,3.8003,82400.0],["1990-12-26",3.8003,3.8279,3.7728,3.8279,43200.0],["1990-12-27",3.8003,3.8279,3.8003,3.8279,160800.0],["1990-12-28",3.8003,3.8279,3.7728,3.8003,90000.0],["1990-12-31",3.8003,3.8554,3.8003,3.8554,442800.0],["1991-01-02",3.883,3.938,3.8554,3.938,186400.0],["1991-01-03",3.9105,4.0207,3.9105,3.9931,133600.0],["1991-01-04",3.9656,4.0207,3.9656,3.9931,243600.0],["1991-01-07",3.9656,3.9656,3.9105,3.938,162000.0],["1991-01-08",3.9656,4.0207,3.938,3.9931,269600.0],["1991-01-09",4.0042,4.1698,3.9765,4.0042,346400.0],["1991-01-10",4.0318,4.0318,3.9765,4.0042,345200.0],["1991-01-11",3.9765,4.0318,3.9765,4.0318,324800.0],["1991-01-14",4.0318,4.0318,3.9489,3.9765,167600.0],["1991-01-15",3.9765,4.0042,3.9489,3.9765,106000.0],["1991-01-16",3.9489,4.0594,3.9489,4.0594,98000.0],["1991-01-17",4.4184,4.5565,4.3632,4.4736,951600.0],["1991-01-18",4.4736,4.6117,4.446,4.5841,500800.0],["1991-01-21",4.5565,4.6117,4.5288,4.5288,288800.0],["1991-01-22",4.5288,4.6669,4.5288,4.6669,712800.0],["1991-01-23",4.6393,4.8602,4.6117,4.8326,394800.0],["1991-01-24",4.8326,5.1364,4.8326,5.1088,860000.0],["1991-01-25",5.0535,5.0811,4.9155,4.9707,382400.0],["1991-01-28",4.9983,5.0811,4.9431,4.9431,395200.0],["1991-01-29",4.9155,4.9155,4.6945,4.7221,239600.0],["1991-01-30",4.6945,4.8602,4.6945,4.8602,255200.0],["1991-01-31",4.8326,4.8326,4.6945,4.7498,333200.0],["1991-02-01",4.7498,4.7774,4.6669,4.7774,118800.0],["1991-02-04",4.7774,4.8878,4.7774,4.8878,177600.0],["1991-02-05",4.8602,5.164,4.8602,5.1364,503600.0],["1991-02-06",5.0811,5.2468,5.0535,5.164,570400.0],["1991-02-07",5.164,5.2468,5.1364,5.2468,582800.0],["1991-02-08",5.1916,5.1916,5.0259,5.0535,358000.0],["1991-02-11",4.9983,5.1364,4.9983,5.1088,398800.0],["1991-02-12",5.0811,5.0811,4.9983,4.9983,234400.0],["1991-02-13",4.9707,4.9983,4.8878,4.9983,142400.0],["1991-02-14",4.9983,4.9983,4.9155,4.9707,321200.0],["1991-02-15",4.9707,5.0811,4.9707,5.0535,618400.0],["1991-02-19",4.9983,5.0259,4.9155,4.9983,96000.0],["1991-02-20",4.9983,5.0259,4.9155,4.9431,190800.0],["1991-02-21",4.9707,4.9707,4.805,4.8326,66000.0],["1991-02-22",4.7774,4.9983,4.7774,4.8878,150800.0],["1991-02-25",4.9707,4.9983,4.9431,4.9707,186400.0],["1991-02-26",4.9155,4.9431,4.8602,4.9431,190800.0],["1991-02-27",4.9155,5.0535,4.9155,5.0535,184400.0],["1991-02-28",5.0535,5.0535,5.0259,5.0535,160400.0],["1991-03-01",5.0259,5.0535,4.9983,5.0535,90400.0],["1991-03-04",5.0535,5.0811,4.9431,4.9983,224800.0],["1991-03-05",5.1364,5.2744,5.1364,5.2192,1482800.0],["1991-03-06",5.2468,5.2744,5.2192,5.2468,821200.0],["1991-03-07",5.2192,5.2468,5.1916,5.1916,197600.0],["1991-03-08",5.1916,5.2192,5.164,5.1916,203200.0],["1991-03-11",5.1916,5.1916,5.164,5.164,150000.0],["1991-03-12",5.1916,5.4677,5.1916,5.3021,737600.0],["1991-03-13",5.4125,5.4954,5.3849,5.4677,782400.0],["1991-03-14",5.4677,5.4677,5.3297,5.3573,235600.0],["1991-03-15",5.4125,5.4677,5.3573,5.4401,290400.0],["1991-03-18",5.4401,5.4677,5.3573,5.4125,1019600.0],["1991-03-19",5.3573,5.6058,5.3297,5.5506,889200.0],["1991-03-20",5.4954,5.5506,5.3849,5.523,581200.0],["1991-03-21",5.4954,5.6058,5.4954,5.6058,472400.0],["1991-03-22",5.6058,5.6058,5.4678,5.5506,227600.0],["1991-03-25",5.523,5.5506,5.523,5.5506,178800.0],["1991-03-26",5.523,5.6058,5.4678,5.5506,427200.0],["1991-03-27",5.523,5.5506,5.4677,5.523,312000.0],["1991-03-28",5.523,5.523,5.4954,5.523,342800.0],["1991-04-01",5.523,5.523,5.2744,5.3849,284000.0],["1991-04-02",5.3297,5.3573,5.3021,5.3573,206400.0],["1991-04-03",5.3297,5.4401,5.3297,5.3573,114400.0],["1991-04-04",5.3849,5.4677,5.3573,5.3849,115200.0],["1991-04-05",5.3573,5.4677,5.3573,5.4677,204800.0],["1991-04-08",5.4954,5.5506,5.4954,5.5506,183600.0],["1991-04-09",5.534,5.534,5.4787,5.4787,173200.0],["1991-04-10",5.451,5.5063,5.451,5.4787,508000.0],["1991-04-11",5.5063,5.5063,5.3126,5.3126,664000.0],["1991-04-12",5.3403,5.368,5.3403,5.3403,47600.0],["1991-04-15",5.3403,5.368,5.3403,5.3403,46800.0],["1991-04-16",5.3403,5.368,5.3403,5.3403,234800.0],["1991-04-17",5.3403,5.3956,5.3126,5.3956,788800.0],["1991-04-18",5.368,5.4233,5.368,5.3956,385200.0],["1991-04-19",5.368,5.368,5.202,5.2296,257200.0],["1991-04-22",5.2296,5.2296,4.8146,4.8699,390000.0],["1991-04-23",4.8976,4.9253,4.7316,4.8146,465600.0],["1991-04-24",4.8146,4.8146,4.7316,4.7592,420400.0],["1991-04-25",4.7592,5.0359,4.7592,5.0359,487600.0],["1991-04-26",5.0359,5.0359,4.9529,4.9529,132400.0],["1991-04-29",4.9529,4.9529,4.8699,4.8976,582400.0],["1991-04-30",4.8699,4.9529,4.8422,4.9529,375600.0],["1991-05-01",4.9253,4.9529,4.9253,4.9253,269200.0],["1991-05-02",4.9253,4.9529,4.9253,4.9529,225200.0],["1991-05-03",4.9253,5.1466,4.9253,5.1466,532400.0],["1991-05-06",5.1189,5.1466,5.0913,5.1189,153200.0],["1991-05-07",5.0913,5.1189,5.0636,5.0913,27200.0],["1991-05-08",5.0636,5.0636,5.0359,5.0636,54800.0],["1991-05-09",5.0913,5.2296,5.0913,5.2296,372800.0],["1991-05-10",5.2296,5.2573,5.1743,5.202,304000.0],["1991-05-13",5.2296,5.2573,5.202,5.2296,212800.0],["1991-05-14",5.202,5.2296,5.1743,5.1743,129600.0],["1991-05-15",5.202,5.202,5.0636,5.0636,41200.0],["1991-05-16",5.0636,5.0913,5.0636,5.0636,20000.0],["1991-05-17",5.0359,5.0913,5.0359,5.0636,135200.0],["1991-05-20",5.0359,5.0636,5.0359,5.0359,105600.0],["1991-05-21",5.0636,5.0636,4.9253,4.9529,118400.0],["1991-05-22",4.9253,4.9806,4.9253,4.9253,86000.0],["1991-05-23",4.9253,5.0359,4.9253,5.0359,83600.0],["1991-05-24",5.0083,5.0359,5.0083,5.0359,53200.0],["1991-05-28",5.0636,5.0913,5.0636,5.0913,43200.0],["1991-05-29",4.9529,4.9806,4.8976,4.9253,462400.0],["1991-05-30",4.9253,4.9253,4.8422,4.8699,199600.0],["1991-05-31",4.9253,5.0913,4.8976,5.0359,186000.0],["1991-06-03",5.0083,5.0359,4.9806,5.0083,128400.0],["1991-06-04",5.0083,5.1189,5.0083,5.0636,454800.0],["1991-06-05",5.0636,5.0636,5.0083,5.0083,417200.0],["1991-06-06",5.0083,5.0913,5.0083,5.0913,298400.0],["1991-06-07",5.0913,5.0913,4.9806,4.9806,246000.0],["1991-06-10",5.0359,5.0359,4.9806,4.9806,36000.0],["1991-06-11",4.9806,5.0083,4.8699,4.8976,181600.0],["1991-06-12",4.8976,4.8976,4.8422,4.8699,104800.0],["1991-06-13",4.8699,4.8699,4.8422,4.8699,175200.0],["1991-06-14",4.8699,4.9529,4.8699,4.9529,219600.0],["1991-06-17",4.9529,4.9529,4.8422,4.8699,107200.0],["1991-06-18",4.8422,4.8976,4.8422,4.8976,322800.0],["1991-06-19",4.8699,4.9253,4.8699,4.9253,348400.0],["1991-06-20",4.9529,4.9806,4.8976,4.9529,266800.0],["1991-06-21",4.9529,5.0083,4.9253,4.9529,266400.0],["1991-06-24",4.8976,4.9253,4.8699,4.8976,47200.0],["1991-06-25",4.9253,4.9253,4.8699,4.8699,187600.0],["1991-06-26",4.8699,4.8699,4.7316,4.8422,209200.0],["1991-06-27",4.8422,4.8699,4.7592,4.7592,168800.0],["1991-06-28",4.7592,4.7869,4.7592,4.7592,127200.0],["1991-07-01",4.7316,4.7869,4.7316,4.7869,246000.0],["1991-07-02",4.7869,4.8976,4.7592,4.7592,508800.0],["1991-07-03",4.7869,4.7869,4.7592,4.7869,116000.0],["1991-07-05",4.7592,4.7592,4.7592,4.7592,20400.0],["1991-07-08",4.7869,4.9253,4.7869,4.9253,85200.0],["1991-07-09",4.8809,5.1027,4.8809,5.075,506800.0],["1991-07-10",5.1305,5.1859,5.1305,5.1582,268800.0],["1991-07-11",5.1859,5.1859,5.1582,5.1859,129200.0],["1991-07-12",5.2137,5.2137,5.0473,5.0473,196800.0],["1991-07-15",5.075,5.1305,5.0473,5.1305,201600.0],["1991-07-16",5.1305,5.1859,5.1305,5.1582,200000.0],["1991-07-17",5.1582,5.1859,5.1027,5.1305,54000.0],["1991-07-18",5.1027,5.2691,5.1027,5.2414,256000.0],["1991-07-19",5.2414,5.2691,5.2137,5.2137,217600.0],["1991-07-22",5.2137,5.2137,5.1027,5.1027,111600.0],["1991-07-23",5.1027,5.1027,5.0195,5.0473,123600.0],["1991-07-24",5.0473,5.1305,5.0473,5.1027,80800.0],["1991-07-25",5.1027,5.1859,5.1027,5.1859,50000.0],["1991-07-26",5.1582,5.2969,5.1582,5.2691,218000.0],["1991-07-29",5.2414,5.2414,5.2137,5.2137,103600.0],["1991-07-30",5.2137,5.2691,5.1582,5.2137,123600.0],["1991-07-31",5.2137,5.2137,5.1582,5.1859,70800.0],["1991-08-01",5.1582,5.1582,5.1305,5.1305,25600.0],["1991-08-02",5.1582,5.2414,5.1027,5.2414,217600.0],["1991-08-05",5.2137,5.2414,5.2137,5.2137,37600.0],["1991-08-06",5.2137,5.2414,5.1582,5.2137,144400.0],["1991-08-07",5.1582,5.2691,5.1582,5.1859,220800.0],["1991-08-08",5.2137,5.2137,5.075,5.1027,93600.0],["1991-08-09",5.1027,5.1027,5.0473,5.0473,94800.0],["1991-08-12",5.075,5.1027,5.0473,5.075,42000.0],["1991-08-13",5.1027,5.1027,5.0195,5.0473,290400.0],["1991-08-14",5.0195,5.075,5.0195,5.0195,115600.0],["1991-08-15",5.0473,5.1305,5.0195,5.1305,266000.0],["1991-08-16",5.1305,5.1582,5.1305,5.1305,73600.0],["1991-08-19",5.0473,5.075,4.9086,4.9086,378000.0],["1991-08-20",4.9363,4.9363,4.77,4.8254,348000.0],["1991-08-21",4.8809,5.0473,4.8809,5.0473,659200.0],["1991-08-22",5.0473,5.1027,5.0473,5.1027,84400.0],["1991-08-23",5.1027,5.1582,5.1027,5.1582,148400.0],["1991-08-26",5.1582,5.1582,5.1027,5.1027,33200.0],["1991-08-27",5.1027,5.2691,5.1027,5.2137,238400.0],["1991-08-28",5.2137,5.2137,5.1305,5.1305,69600.0],["1991-08-29",5.1582,5.1582,5.0473,5.1027,76800.0],["1991-08-30",5.1027,5.1027,4.9641,5.0195,81200.0],["1991-09-03",5.0473,5.0473,4.9918,5.0195,160400.0],["1991-09-04",4.9918,5.0195,4.9641,4.9641,50400.0],["1991-09-05",4.9641,4.9641,4.9363,4.9363,61200.0],["1991-09-06",4.9363,4.9641,4.8809,4.9363,179600.0],["1991-09-09",4.9363,5.1027,4.9363,5.1027,140800.0],["1991-09-10",5.075,5.1027,4.9641,4.9641,169200.0],["1991-09-11",4.9641,5.0195,4.9086,5.0195,517200.0],["1991-09-12",5.075,5.1582,5.0473,5.1027,216800.0],["1991-09-13",5.1027,5.1027,5.0473,5.1027,237600.0],["1991-09-16",5.1027,5.1027,5.0473,5.075,66000.0],["1991-09-17",5.0473,5.0473,4.7977,4.8254,974000.0],["1991-09-18",4.8809,4.9363,4.8531,4.9363,147600.0],["1991-09-19",4.9086,4.9641,4.8809,4.9363,74400.0],["1991-09-20",4.9641,5.0195,4.9641,4.9918,152800.0],["1991-09-23",4.9363,4.9641,4.8531,4.8531,99600.0],["1991-09-24",4.8809,4.9086,4.8254,4.9086,250000.0],["1991-09-25",4.8809,4.9641,4.8531,4.9641,52000.0],["1991-09-26",4.9641,4.9641,4.8809,4.9086,150800.0],["1991-09-27",4.8809,4.9086,4.8809,4.8809,49600.0],["1991-09-30",4.9086,4.9086,4.8531,4.8809,106800.0],["1991-10-01",4.8809,4.8809,4.8254,4.8809,85200.0],["1991-10-02",4.8809,4.8809,4.8254,4.8531,94000.0],["1991-10-03",4.8809,4.8809,4.7977,4.7977,97600.0],["1991-10-04",4.7977,4.8254,4.7977,4.7977,346800.0],["1991-10-07",4.77,4.77,4.5481,4.5481,574400.0],["1991-10-08",4.5314,4.5592,4.4758,4.4758,204400.0],["1991-10-09",4.4758,4.4758,4.3924,4.448,262800.0],["1991-10-10",4.448,4.4758,4.3924,4.4758,426000.0],["1991-10-11",4.448,4.448,4.3924,4.4202,82800.0],["1991-10-14",4.448,4.5592,4.3924,4.5592,452000.0],["1991-10-15",4.587,4.587,4.5314,4.5592,205600.0],["1991-10-16",4.5592,4.865,4.5314,4.865,591200.0],["1991-10-17",4.865,4.8928,4.7816,4.7816,277600.0],["1991-10-18",4.7816,4.8928,4.726,4.726,139600.0],["1991-10-21",4.726,4.726,4.6148,4.6426,266000.0],["1991-10-22",4.6148,4.6426,4.5036,4.5314,373600.0],["1991-10-23",4.4758,4.4758,4.3924,4.4202,204800.0],["1991-10-24",4.4202,4.4202,4.3368,4.3924,164800.0],["1991-10-25",4.3646,4.3924,4.3368,4.3368,380800.0],["1991-10-28",4.3646,4.448,4.3646,4.448,301200.0],["1991-10-29",4.4202,4.4758,4.3924,4.448,105600.0],["1991-10-30",4.448,4.6148,4.448,4.587,165200.0],["1991-10-31",4.587,4.6148,4.448,4.5036,388000.0],["1991-11-01",4.5036,4.5314,4.4758,4.5036,271600.0],["1991-11-04",4.4758,4.5036,4.4202,4.4758,83200.0],["1991-11-05",4.5036,4.5036,4.448,4.448,44000.0],["1991-11-06",4.448,4.5314,4.448,4.4758,158400.0],["1991-11-07",4.4758,4.5592,4.4758,4.5592,183600.0],["1991-11-08",4.5592,4.5592,4.448,4.448,76000.0],["1991-11-11",4.448,4.448,4.4202,4.448,304400.0],["1991-11-12",4.4758,4.5036,4.4758,4.4758,70800.0],["1991-11-13",4.4758,4.4758,4.4202,4.448,79200.0],["1991-11-14",4.5592,4.6148,4.5036,4.5592,244400.0],["1991-11-15",4.5314,4.5314,4.3646,4.3924,177600.0],["1991-11-18",4.3924,4.4758,4.3368,4.4758,125600.0],["1991-11-19",4.5036,4.5036,4.4202,4.448,362800.0],["1991-11-20",4.448,4.4758,4.4202,4.448,82800.0],["1991-11-21",4.4758,4.5036,4.4202,4.4202,158800.0],["1991-11-22",4.4202,4.4202,4.2534,4.2534,202400.0],["1991-11-25",4.2812,4.2812,4.2534,4.2812,81600.0],["1991-11-26",4.2812,4.309,4.2534,4.2534,89600.0],["1991-11-27",4.2256,4.3368,4.2256,4.3368,100800.0],["1991-11-29",4.309,4.309,4.1978,4.2812,96800.0],["1991-12-02",4.2534,4.3368,4.2534,4.309,123200.0],["1991-12-03",4.2812,4.3924,4.2812,4.309,153200.0],["1991-12-04",4.2812,4.2812,4.2256,4.2256,164400.0],["1991-12-05",4.2256,4.2256,4.17,4.17,150000.0],["1991-12-06",4.17,4.1978,4.17,4.1978,222000.0],["1991-12-09",4.1978,4.2256,4.1422,4.17,619600.0],["1991-12-10",4.17,4.1978,4.1422,4.17,88000.0],["1991-12-11",4.17,4.17,4.1144,4.17,103600.0],["1991-12-12",4.17,4.309,4.1144,4.309,995600.0],["1991-12-13",4.309,4.3924,4.2256,4.2256,261600.0],["1991-12-16",4.2534,4.2812,4.1144,4.1144,137600.0],["1991-12-17",4.0866,4.1422,4.031,4.0866,164000.0],["1991-12-18",4.0866,4.1144,4.0588,4.1144,176400.0],["1991-12-19",4.1144,4.1422,4.0588,4.1422,334800.0],["1991-12-20",4.17,4.2534,4.0866,4.0866,344400.0],["1991-12-23",4.0866,4.309,4.0866,4.2812,421600.0],["1991-12-24",4.309,4.448,4.309,4.448,395600.0],["1991-12-26",4.5314,4.7538,4.5036,4.7538,405600.0],["1991-12-27",4.7538,4.7538,4.6426,4.7538,164000.0],["1991-12-30",4.7816,4.7816,4.726,4.7816,296800.0],["1991-12-31",4.7538,4.8372,4.7538,4.8372,636800.0],["1992-01-02",4.8094,4.8372,4.8094,4.8372,416000.0],["1992-01-03",4.865,4.865,4.7816,4.8094,188400.0],["1992-01-06",4.8094,4.8372,4.7816,4.8372,117600.0],["1992-01-07",4.8372,4.8928,4.8094,4.8928,140800.0],["1992-01-08",4.865,5.004,4.865,4.9762,120800.0],["1992-01-09",4.9316,4.9595,4.8759,4.9038,704400.0],["1992-01-10",4.8759,4.9595,4.8759,4.9316,138800.0],["1992-01-13",4.9595,4.9874,4.9038,4.9595,76000.0],["1992-01-14",4.9595,5.0152,4.9595,4.9874,56400.0],["1992-01-15",4.9595,5.1545,4.9038,5.0988,222800.0],["1992-01-16",5.0988,5.2381,5.0709,5.1824,323600.0],["1992-01-17",5.266,5.3217,5.1824,5.1824,235200.0],["1992-01-20",5.1545,5.1824,5.1267,5.1545,156800.0],["1992-01-21",5.1545,5.1824,5.0152,5.0431,251200.0],["1992-01-22",5.0431,5.0709,5.0152,5.0152,55200.0],["1992-01-23",5.0431,5.0431,4.9874,5.0152,227200.0],["1992-01-24",5.0152,5.0709,5.0152,5.0431,135600.0],["1992-01-27",5.0431,5.0709,4.9874,5.0152,306800.0],["1992-01-28",5.0152,5.1267,5.0152,5.1267,539600.0],["1992-01-29",5.1267,5.1267,5.0152,5.0431,126000.0],["1992-01-30",5.0152,5.0709,5.0152,5.0709,212800.0],["1992-01-31",5.0709,5.0709,4.9595,5.0152,305600.0],["1992-02-03",4.9595,5.0431,4.9038,4.9595,83600.0],["1992-02-04",4.9316,5.0152,4.9038,4.9316,156000.0],["1992-02-05",4.9316,5.0709,4.9038,5.0431,467200.0],["1992-02-06",5.0152,5.0988,5.0152,5.0988,107600.0],["1992-02-07",5.0709,5.0988,4.9874,5.0988,256800.0],["1992-02-10",5.0431,5.0709,5.0152,5.0709,194800.0],["1992-02-11",5.0152,5.0152,4.9874,5.0152,648800.0],["1992-02-12",5.0152,5.0152,4.9038,4.9038,345600.0],["1992-02-13",4.9038,4.9316,4.8202,4.8202,103200.0],["1992-02-14",4.848,4.848,4.7923,4.8202,150800.0],["1992-02-18",4.8202,4.8759,4.7923,4.848,640000.0],["1992-02-19",4.8759,4.9038,4.848,4.9038,417200.0],["1992-02-20",4.9038,5.0152,4.8759,4.9874,175600.0],["1992-02-21",4.9874,4.9874,4.9038,4.9316,145600.0],["1992-02-24",4.9316,4.9874,4.9316,4.9316,94400.0],["1992-02-25",4.9316,4.9316,4.9038,4.9038,41600.0],["1992-02-26",4.9038,5.0152,4.9038,4.9038,435200.0],["1992-02-27",4.9316,4.9595,4.9038,4.9316,42800.0],["1992-02-28",4.8759,4.9316,4.8759,4.9316,55200.0],["1992-03-02",4.9038,4.9595,4.8759,4.9038,182800.0],["1992-03-03",4.9038,4.9316,4.9038,4.9038,176800.0],["1992-03-04",4.9038,4.9316,4.8759,4.9038,312400.0],["1992-03-05",4.8759,4.8759,4.7366,4.7366,94000.0],["1992-03-06",4.7087,4.7923,4.6251,4.653,132800.0],["1992-03-09",4.6809,4.7366,4.6251,4.653,118800.0],["1992-03-10",4.653,4.6809,4.5694,4.5973,126400.0],["1992-03-11",4.5694,4.5973,4.4858,4.5137,76800.0],["1992-03-12",4.4858,4.5137,4.4301,4.458,414400.0],["1992-03-13",4.458,4.458,4.4023,4.4023,156000.0],["1992-03-16",4.4023,4.4301,4.4023,4.4301,133200.0],["1992-03-17",4.4301,4.458,4.4023,4.4301,68000.0],["1992-03-18",4.4301,4.5137,4.4023,4.4023,111600.0],["1992-03-19",4.4023,4.4301,4.3465,4.3465,138000.0],["1992-03-20",4.3465,4.3744,4.3465,4.3465,112400.0],["1992-03-23",4.3465,4.3465,4.2629,4.3465,1016800.0],["1992-03-24",4.3465,4.3465,4.2351,4.2908,652800.0],["1992-03-25",4.2351,4.2351,4.1236,4.2351,996400.0],["1992-03-26",4.1794,4.2072,4.1236,4.1515,434800.0],["1992-03-27",4.1236,4.1794,4.0958,4.0958,534000.0],["1992-03-30",4.0679,4.2351,4.0679,4.2072,396000.0],["1992-03-31",4.2072,4.2351,4.1794,4.2351,168800.0],["1992-04-01",4.2351,4.2351,4.1515,4.1794,82400.0],["1992-04-02",4.1515,4.1794,4.0679,4.0958,98400.0],["1992-04-03",4.0958,4.0958,4.0122,4.0679,114400.0],["1992-04-06",4.0679,4.0958,3.9843,4.0122,169600.0],["1992-04-07",4.0122,4.04,3.9565,3.9565,164800.0],["1992-04-08",3.9286,3.9565,3.9007,3.9565,325600.0],["1992-04-09",3.9117,3.9397,3.8559,3.9117,333200.0],["1992-04-10",3.9397,4.0515,3.9117,4.0515,149600.0],["1992-04-13",4.0235,4.0235,3.9397,3.9676,220800.0],["1992-04-14",3.9676,3.9676,3.8838,3.9117,356400.0],["1992-04-15",3.9117,3.9956,3.8838,3.9956,259200.0],["1992-04-16",3.9676,4.0794,3.9676,4.0515,255200.0],["1992-04-20",4.0515,4.0794,3.9676,4.0235,169600.0],["1992-04-21",4.0235,4.0235,3.9676,3.9956,172400.0],["1992-04-22",3.9956,4.0235,3.9676,3.9956,180400.0],["1992-04-23",3.9676,4.0515,3.9676,4.0235,254000.0],["1992-04-24",3.9956,3.9956,3.9397,3.9676,51200.0],["1992-04-27",3.9397,3.9397,3.8279,3.8279,774400.0],["1992-04-28",3.8559,3.9397,3.8279,3.9397,442000.0],["1992-04-29",3.9397,4.0235,3.9397,4.0235,80000.0],["1992-04-30",4.0794,4.1073,4.0515,4.0515,209200.0],["1992-05-01",4.0515,4.0515,3.9676,3.9956,166400.0],["1992-05-04",3.9397,3.9956,3.9397,3.9676,178800.0],["1992-05-05",3.9956,4.0515,3.9676,4.0235,210000.0],["1992-05-06",4.0515,4.247,4.0515,4.1912,497600.0],["1992-05-07",4.2191,4.3309,4.2191,4.3309,634000.0],["1992-05-08",4.3588,4.4147,4.3309,4.3867,345200.0],["1992-05-11",4.3867,4.3867,4.3309,4.3588,140800.0],["1992-05-12",4.4147,4.4426,4.3867,4.4147,222000.0],["1992-05-13",4.4147,4.4426,4.3588,4.3588,155200.0],["1992-05-14",4.3588,4.3867,4.2191,4.2191,416000.0],["1992-05-15",4.247,4.247,4.1353,4.1632,101600.0],["1992-05-18",4.1632,4.275,4.1632,4.275,218000.0],["1992-05-19",4.275,4.275,4.2191,4.275,384000.0],["1992-05-20",4.3867,4.75,4.3867,4.6941,1279600.0],["1992-05-21",4.722,4.8897,4.6382,4.722,967200.0],["1992-05-22",4.722,4.8338,4.722,4.8059,351200.0],["1992-05-26",4.75,4.75,4.5823,4.6382,822000.0],["1992-05-27",4.6103,4.6382,4.4985,4.5544,431200.0],["1992-05-28",4.5265,4.5265,4.4147,4.4706,246800.0],["1992-05-29",4.4426,4.6382,4.4426,4.6103,257200.0],["1992-06-01",4.6382,4.6382,4.4985,4.5265,246400.0],["1992-06-02",4.5265,4.6662,4.4985,4.6382,400000.0],["1992-06-03",4.6382,4.722,4.6382,4.6941,346800.0],["1992-06-04",4.722,4.7779,4.6941,4.75,63200.0],["1992-06-05",4.8059,4.8059,4.75,4.7779,143600.0],["1992-06-08",4.7779,4.8338,4.7779,4.8338,372400.0],["1992-06-09",4.8338,4.9176,4.5823,4.6382,573600.0],["1992-06-10",4.6382,4.6662,4.5265,4.5265,268800.0],["1992-06-11",4.5265,4.5265,4.4147,4.4706,262000.0],["1992-06-12",4.4985,4.6382,4.4706,4.6103,63600.0],["1992-06-15",4.6103,4.6382,4.5823,4.5823,55200.0],["1992-06-16",4.5823,4.6103,4.4147,4.4426,256800.0],["1992-06-17",4.4147,4.4147,4.3309,4.3588,192400.0],["1992-06-18",4.3588,4.3588,4.275,4.275,228000.0],["1992-06-19",4.3029,4.3309,4.275,4.275,316800.0],["1992-06-22",4.247,4.247,4.1632,4.1912,164800.0],["1992-06-23",4.1912,4.1912,4.1353,4.1353,74400.0],["1992-06-24",4.1632,4.1632,4.1073,4.1073,194400.0],["1992-06-25",4.1073,4.1073,4.0794,4.1073,68800.0],["1992-06-26",4.0794,4.1073,4.0794,4.0794,172800.0],["1992-06-29",4.0794,4.1912,4.0794,4.1912,174000.0],["1992-06-30",4.1912,4.247,4.1073,4.1353,188400.0],["1992-07-01",4.1073,4.275,4.1073,4.275,174800.0],["1992-07-02",4.247,4.247,4.1632,4.1912,144800.0],["1992-07-06",4.1912,4.1912,4.1353,4.1353,91200.0],["1992-07-07",4.1632,4.275,4.1632,4.247,164400.0],["1992-07-08",4.275,4.275,4.2191,4.247,70400.0],["1992-07-09",4.2022,4.3143,4.2022,4.2302,114800.0],["1992-07-10",4.2302,4.2582,4.1742,4.2582,52400.0],["1992-07-13",4.2022,4.3143,4.2022,4.3143,60000.0],["1992-07-14",4.3423,4.3703,4.2302,4.2582,70400.0],["1992-07-15",4.2582,4.3423,4.2302,4.2863,156000.0],["1992-07-16",4.2863,4.2863,4.2302,4.2582,46400.0],["1992-07-17",4.2302,4.2582,4.2302,4.2302,101600.0],["1992-07-20",4.2302,4.2302,4.1742,4.2022,46000.0],["1992-07-21",4.1742,4.1742,4.0621,4.0902,197600.0],["1992-07-22",4.0621,4.0902,4.0061,4.0061,78400.0],["1992-07-23",4.0061,4.0061,3.9781,3.9781,88000.0],["1992-07-24",3.9781,4.0902,3.9781,4.0621,115200.0],["1992-07-27",4.0902,4.0902,3.9781,3.9781,66000.0],["1992-07-28",3.9781,4.0341,3.9781,4.0061,35600.0],["1992-07-29",4.0061,4.0341,4.0061,4.0341,174000.0],["1992-07-30",4.0341,4.0902,4.0061,4.0902,55200.0],["1992-07-31",4.0902,4.1182,4.0341,4.0621,55600.0],["1992-08-03",4.0621,4.0902,3.9781,3.9781,61600.0],["1992-08-04",3.9781,4.0621,3.9781,4.0621,95600.0],["1992-08-05",4.0341,4.0621,4.0061,4.0621,148800.0],["1992-08-06",4.0621,4.0621,4.0341,4.0621,73600.0],["1992-08-07",4.0341,4.0341,4.0061,4.0061,173200.0],["1992-08-10",3.9781,4.0061,3.9501,4.0061,91600.0],["1992-08-11",3.9781,4.0061,3.9501,3.9501,138400.0],["1992-08-12",3.9221,3.9501,3.9221,3.9221,105200.0],["1992-08-13",3.8941,3.9221,3.8941,3.9221,33200.0],["1992-08-14",3.9221,3.9781,3.9221,3.9781,58400.0],["1992-08-17",3.9501,4.2022,3.9501,4.2022,252000.0],["1992-08-18",4.1182,4.1742,4.0902,4.0902,198000.0],["1992-08-19",4.0902,4.0902,3.9501,3.9781,208000.0],["1992-08-20",3.9501,3.9501,3.8941,3.8941,147600.0],["1992-08-21",3.8941,3.9221,3.866,3.9221,189200.0],["1992-08-24",3.8941,3.8941,3.866,3.8941,55600.0],["1992-08-25",3.866,3.8941,3.866,3.866,35200.0],["1992-08-26",3.8941,3.9221,3.866,3.9221,81600.0],["1992-08-27",3.8941,3.9221,3.8941,3.8941,114800.0],["1992-08-28",3.8941,3.9781,3.8941,3.9221,23600.0],["1992-08-31",3.9501,3.9781,3.9221,3.9221,225600.0],["1992-09-01",3.9221,4.0341,3.9221,4.0341,1320400.0],["1992-09-02",4.0341,4.0621,4.0061,4.0341,80800.0],["1992-09-03",4.0621,4.0902,4.0061,4.0621,296400.0],["1992-09-04",4.0902,4.0902,3.9221,3.9781,208800.0],["1992-09-08",4.0061,4.0061,3.9501,3.9501,27200.0],["1992-09-09",3.9781,4.0341,3.9501,4.0341,144400.0],["1992-09-10",4.0061,4.1462,4.0061,4.1182,236400.0],["1992-09-11",4.1182,4.1462,4.0341,4.1182,175600.0],["1992-09-14",4.1182,4.1182,4.0621,4.0621,266400.0],["1992-09-15",4.0621,4.0621,3.9501,3.9501,44000.0],["1992-09-16",3.9781,3.9781,3.9221,3.9781,164800.0],["1992-09-17",3.9501,4.0061,3.8941,4.0061,380400.0],["1992-09-18",3.9781,4.0061,3.9501,3.9781,78000.0],["1992-09-21",3.9781,3.9781,3.8941,3.9501,197200.0],["1992-09-22",3.9501,3.9501,3.8941,3.9501,170800.0],["1992-09-23",3.9221,3.9501,3.8941,3.9501,65600.0],["1992-09-24",4.0061,4.0061,3.9781,3.9781,53600.0],["1992-09-25",4.0061,4.0061,3.9501,3.9501,15600.0],["1992-09-28",3.9781,3.9781,3.9501,3.9781,66000.0],["1992-09-29",3.9781,3.9781,3.9221,3.9221,40800.0],["1992-09-30",3.9501,3.9501,3.866,3.8941,154000.0],["1992-10-01",3.866,3.866,3.782,3.81,91600.0],["1992-10-02",3.782,3.81,3.754,3.81,268400.0],["1992-10-05",3.782,3.782,3.6699,3.726,241600.0],["1992-10-06",3.698,3.698,3.6139,3.6699,88000.0],["1992-10-07",3.6699,3.6699,3.5579,3.6139,364800.0],["1992-10-08",3.597,3.6532,3.5408,3.5689,111200.0],["1992-10-09",3.597,3.597,3.3722,3.4003,275200.0],["1992-10-12",3.4003,3.4284,3.3441,3.4003,312000.0],["1992-10-13",3.4284,3.5408,3.4003,3.5408,372400.0],["1992-10-14",3.5689,3.5689,3.5127,3.5408,139600.0],["1992-10-15",3.5408,3.5408,3.4284,3.4565,220000.0],["1992-10-16",3.4565,3.4565,3.316,3.3441,288400.0],["1992-10-19",3.3441,3.4565,3.3441,3.4565,296000.0],["1992-10-20",3.5127,3.5408,3.4565,3.5127,208400.0],["1992-10-21",3.5127,3.5127,3.4565,3.4846,193600.0],["1992-10-22",3.5127,3.6814,3.5127,3.6814,188800.0],["1992-10-23",3.6814,3.8219,3.6814,3.7657,334800.0],["1992-10-26",3.7657,3.7657,3.6532,3.6532,241200.0],["1992-10-27",3.6814,3.7376,3.6251,3.6251,118400.0],["1992-10-28",3.6251,3.6251,3.5408,3.5408,218800.0],["1992-10-29",3.5689,3.6814,3.5408,3.6532,160400.0],["1992-10-30",3.6532,3.6532,3.597,3.6532,86000.0],["1992-11-02",3.6251,3.7657,3.597,3.7376,678000.0],["1992-11-03",3.7376,3.7376,3.6251,3.6251,164800.0],["1992-11-04",3.6532,3.7095,3.6532,3.7095,49600.0],["1992-11-05",3.7095,3.8781,3.7095,3.8781,363600.0],["1992-11-06",3.8781,3.9343,3.7938,3.8781,182800.0],["1992-11-09",3.9062,3.9062,3.85,3.8781,250800.0],["1992-11-10",3.9062,3.9624,3.8781,3.9343,144000.0],["1992-11-11",3.9624,3.9624,3.8781,3.9062,181200.0],["1992-11-12",3.8781,3.9624,3.8781,3.8781,128000.0],["1992-11-13",3.9062,3.9062,3.8219,3.8219,54000.0],["1992-11-16",3.7095,3.7657,3.7095,3.7376,234400.0],["1992-11-17",3.7376,3.7657,3.6251,3.6532,184800.0],["1992-11-18",3.6532,3.7095,3.6532,3.6954,130800.0],["1992-11-19",3.6814,3.7095,3.6251,3.6814,50800.0],["1992-11-20",3.6532,3.6532,3.597,3.6251,160400.0],["1992-11-23",3.597,3.6251,3.597,3.597,48400.0],["1992-11-24",3.5689,3.597,3.5408,3.5689,298400.0],["1992-11-25",3.5689,3.6814,3.5408,3.6814,482800.0],["1992-11-27",3.6814,3.7657,3.6814,3.7376,252000.0],["1992-11-30",3.7376,3.7657,3.7095,3.7657,303600.0],["1992-12-01",3.7376,3.7938,3.7376,3.7938,177200.0],["1992-12-02",3.7657,3.7938,3.6251,3.7095,306000.0],["1992-12-03",3.7095,3.7657,3.6814,3.7657,283600.0],["1992-12-04",3.7938,3.7938,3.7376,3.7938,88400.0],["1992-12-07",3.7657,3.7938,3.6814,3.7095,155200.0],["1992-12-08",3.6532,3.6814,3.597,3.6814,66400.0],["1992-12-09",3.6532,3.7095,3.6251,3.6532,90400.0],["1992-12-10",3.7095,3.7376,3.6814,3.7376,88000.0],["1992-12-11",3.7376,3.7376,3.6532,3.6532,34800.0],["1992-12-14",3.6814,3.6814,3.597,3.597,69600.0],["1992-12-15",3.5689,3.5689,3.4846,3.5689,157200.0],["1992-12-16",3.5689,3.5689,3.4003,3.4846,179600.0],["1992-12-17",3.4846,3.5689,3.4565,3.5689,126400.0],["1992-12-18",3.597,3.7095,3.5689,3.6814,192400.0],["1992-12-21",3.7095,3.7376,3.5689,3.5689,127600.0],["1992-12-22",3.597,3.597,3.5689,3.597,60800.0],["1992-12-23",3.6251,3.6251,3.5689,3.5689,68000.0],["1992-12-24",3.597,3.597,3.5689,3.5689,22000.0],["1992-12-28",3.5408,3.597,3.4846,3.597,134000.0],["1992-12-29",3.5689,3.7095,3.5689,3.6814,142000.0],["1992-12-30",3.6251,3.6814,3.597,3.6532,216400.0],["1992-12-31",3.6814,3.7657,3.6814,3.7095,162800.0],["1993-01-04",3.7938,3.85,3.7657,3.7657,378400.0],["1993-01-05",3.7938,3.9062,3.7376,3.8219,358800.0],["1993-01-06",3.8219,3.8781,3.8219,3.85,432000.0],["1993-01-07",3.8219,3.9624,3.7657,3.8781,510400.0],["1993-01-08",3.8781,3.8781,3.7938,3.85,739200.0],["1993-01-11",3.9062,3.9343,3.9062,3.9062,107200.0],["1993-01-12",3.9624,4.0748,3.9062,4.0467,410000.0],["1993-01-13",3.9343,3.9343,3.85,3.9062,206400.0],["1993-01-14",3.9343,3.9624,3.8781,3.9062,175200.0],["1993-01-15",3.9343,3.9343,3.7938,3.85,236000.0],["1993-01-18",3.8781,3.8781,3.8219,3.85,122000.0],["1993-01-19",3.8219,3.8781,3.8219,3.85,404400.0],["1993-01-20",3.8781,3.8781,3.7938,3.8219,252000.0],["1993-01-21",3.8219,3.85,3.7938,3.8219,204400.0],["1993-01-22",3.8219,3.85,3.8219,3.85,112400.0],["1993-01-25",3.8781,3.8781,3.6814,3.8781,327600.0],["1993-01-26",3.8781,3.8781,3.85,3.8781,129600.0],["1993-01-27",3.85,3.85,3.7376,3.7938,315600.0],["1993-01-28",3.7938,3.7938,3.7095,3.7376,205600.0],["1993-01-29",3.7657,3.7938,3.7376,3.7657,90000.0],["1993-02-01",3.7657,3.7938,3.7376,3.7657,204800.0],["1993-02-02",3.7657,3.7657,3.7376,3.7376,102000.0],["1993-02-03",3.8219,3.8219,3.7657,3.7938,131600.0],["1993-02-04",3.8219,3.9343,3.8219,3.9343,210400.0],["1993-02-05",3.9905,3.9905,3.9343,3.9343,136000.0],["1993-02-08",3.9343,3.9343,3.8781,3.9062,84400.0],["1993-02-09",3.9343,3.9343,3.8781,3.9062,81600.0],["1993-02-10",3.9062,3.9343,3.85,3.85,63600.0],["1993-02-11",3.85,3.8781,3.7657,3.7657,71600.0],["1993-02-12",3.7376,3.8219,3.7376,3.8219,78000.0],["1993-02-16",3.8219,3.8219,3.7095,3.7376,143200.0],["1993-02-17",3.7095,3.7376,3.6814,3.7095,102000.0],["1993-02-18",3.7376,3.7376,3.6532,3.6814,48400.0],["1993-02-19",3.6814,3.6814,3.5408,3.597,85200.0],["1993-02-22",3.5689,3.597,3.5127,3.5408,78400.0],["1993-02-23",3.5689,3.597,3.5408,3.5689,100800.0],["1993-02-24",3.5689,3.597,3.5127,3.597,73200.0],["1993-02-25",3.5689,3.7376,3.5689,3.6814,622400.0],["1993-02-26",3.7376,3.7376,3.6532,3.7095,118000.0],["1993-03-01",3.7376,3.7376,3.6251,3.6532,84400.0],["1993-03-02",3.6251,3.6814,3.6251,3.6532,86800.0],["1993-03-03",3.7095,3.7657,3.7095,3.7657,133200.0],["1993-03-04",3.7657,3.7657,3.7095,3.7376,136400.0],["1993-03-05",3.7095,3.7095,3.6532,3.6814,63200.0],["1993-03-08",3.6814,3.6814,3.6532,3.6532,58400.0],["1993-03-09",3.6532,3.7095,3.6251,3.7095,494800.0],["1993-03-10",3.7376,3.8219,3.7376,3.7938,285600.0],["1993-03-11",3.7938,3.7938,3.7095,3.7657,114800.0],["1993-03-12",3.7376,3.7376,3.6814,3.7376,141200.0],["1993-03-15",3.7376,3.7938,3.7376,3.7938,92800.0],["1993-03-16",3.7657,3.8219,3.7657,3.8219,44000.0],["1993-03-17",3.7938,3.8219,3.7938,3.8219,62000.0],["1993-03-18",3.8219,3.8219,3.7657,3.8219,84800.0],["1993-03-19",3.8219,3.8219,3.7938,3.8219,69200.0],["1993-03-22",3.7657,3.7938,3.7657,3.7657,47200.0],["1993-03-23",3.7938,3.9343,3.7938,3.9343,168800.0],["1993-03-24",3.9062,3.9343,3.8219,3.8219,66000.0],["1993-03-25",3.8781,3.9343,3.8781,3.9062,116400.0],["1993-03-26",3.9062,3.9062,3.8781,3.9062,60800.0],["1993-03-29",3.9062,4.0186,3.9062,3.9905,355200.0],["1993-03-30",3.9343,3.9905,3.9343,3.9343,283200.0],["1993-03-31",3.9624,3.9624,3.8219,3.85,545200.0],["1993-04-01",3.8219,3.8781,3.7938,3.7938,415600.0],["1993-04-02",3.7657,3.7657,3.597,3.6251,447600.0],["1993-04-05",3.6532,3.7095,3.6532,3.7095,146800.0],["1993-04-06",3.7376,3.85,3.7095,3.85,161200.0],["1993-04-07",3.8219,4.0186,3.8219,3.9624,318000.0],["1993-04-08",3.9905,4.0186,3.8781,3.9062,268400.0],["1993-04-12",3.9343,3.9343,3.9062,3.9062,128800.0],["1993-04-13",3.9343,3.9905,3.8781,3.9905,164000.0],["1993-04-14",3.9624,3.9905,3.9343,3.9624,178400.0],["1993-04-15",3.9343,3.9343,3.8219,3.8781,366000.0],["1993-04-16",3.9062,3.9062,3.85,3.8781,107200.0],["1993-04-19",3.8781,3.8781,3.7095,3.7095,255200.0],["1993-04-20",3.7376,3.7657,3.597,3.597,1316000.0],["1993-04-21",3.6251,3.9062,3.597,3.85,656400.0],["1993-04-22",3.85,3.8781,3.7938,3.8219,300800.0],["1993-04-23",3.8219,3.85,3.7938,3.85,201200.0],["1993-04-26",3.8781,3.8781,3.7376,3.7376,254800.0],["1993-04-27",3.7376,3.8219,3.7376,3.7938,234400.0],["1993-04-28",3.8219,3.8219,3.7376,3.7376,48800.0],["1993-04-29",3.7657,3.7657,3.6814,3.7376,124400.0],["1993-04-30",3.7095,3.7376,3.7095,3.7376,136000.0],["1993-05-03",3.7376,3.8781,3.7376,3.85,267600.0],["1993-05-04",3.8781,3.8781,3.7095,3.7657,89600.0],["1993-05-05",3.7376,3.7938,3.7376,3.7657,252800.0],["1993-05-06",3.7657,3.7938,3.7376,3.7938,101200.0],["1993-05-07",3.7938,3.7938,3.7376,3.7657,164800.0],["1993-05-10",3.7657,3.7657,3.6814,3.7095,86000.0],["1993-05-11",3.7095,3.7095,3.597,3.6532,324800.0],["1993-05-12",3.6251,3.7376,3.6251,3.7376,174400.0],["1993-05-13",3.7095,3.7376,3.7095,3.7095,44000.0],["1993-05-14",3.7095,3.7376,3.6532,3.6532,98000.0],["1993-05-17",3.597,3.597,3.5408,3.597,406400.0],["1993-05-18",3.597,3.6814,3.597,3.6251,103600.0],["1993-05-19",3.6532,3.7376,3.6251,3.7376,228800.0],["1993-05-20",3.7657,3.7938,3.7657,3.7938,81600.0],["1993-05-21",3.7657,3.7938,3.7376,3.7657,71200.0],["1993-05-24",3.7657,3.7938,3.7095,3.7376,89600.0],["1993-05-25",3.7657,3.7938,3.7095,3.7376,136400.0],["1993-05-26",3.7095,3.7095,3.6532,3.6532,172800.0],["1993-05-27",3.6532,3.6532,3.5408,3.597,229200.0],["1993-05-28",3.597,3.6251,3.5408,3.6251,152400.0],["1993-06-01",3.597,3.6532,3.597,3.6251,377200.0],["1993-06-02",3.597,3.6532,3.5689,3.6532,240400.0],["1993-06-03",3.597,3.7095,3.597,3.7095,149600.0],["1993-06-04",3.7095,3.7376,3.7095,3.7376,521600.0],["1993-06-07",3.7376,3.7657,3.6814,3.7657,146000.0],["1993-06-08",3.7657,3.7657,3.7095,3.7657,143600.0],["1993-06-09",3.7376,3.7657,3.7095,3.7376,450400.0],["1993-06-10",3.7376,3.7938,3.7095,3.7376,284800.0],["1993-06-11",3.7095,3.7095,3.5689,3.597,426800.0],["1993-06-14",3.597,3.597,3.5408,3.5408,251600.0],["1993-06-15",3.5408,3.597,3.5408,3.597,369600.0],["1993-06-16",3.6251,3.6251,3.5127,3.5689,136800.0],["1993-06-17",3.5408,3.5408,3.3722,3.4003,256400.0],["1993-06-18",3.4003,3.4846,3.316,3.3441,663600.0],["1993-06-21",3.3722,3.4003,3.316,3.316,240800.0],["1993-06-22",3.3441,3.3441,3.2036,3.2036,303600.0],["1993-06-23",3.2317,3.316,3.2036,3.2879,290000.0],["1993-06-24",3.2879,3.4003,3.2879,3.3722,136800.0],["1993-06-25",3.3441,3.3722,3.3441,3.3441,135600.0],["1993-06-28",3.3722,3.4003,3.3441,3.3722,448800.0],["1993-06-29",3.3722,3.4003,3.3441,3.3722,294400.0],["1993-06-30",3.3441,3.3722,3.316,3.3722,112800.0],["1993-07-01",3.3722,3.3722,3.3441,3.3722,128400.0],["1993-07-02",3.3441,3.4003,3.3441,3.3722,175200.0],["1993-07-06",3.3722,3.3722,3.316,3.3441,134800.0],["1993-07-07",3.316,3.3441,3.316,3.3441,93600.0],["1993-07-08",3.316,3.316,3.2879,3.316,136000.0],["1993-07-09",3.2879,3.2879,3.1474,3.1755,598400.0],["1993-07-12",3.1474,3.1755,3.0912,3.0912,210800.0],["1993-07-13",3.0912,3.1193,2.9226,3.0069,1299200.0],["1993-07-14",3.0069,3.0069,2.8945,2.8945,1052800.0],["1993-07-15",2.9226,2.9788,2.9226,2.9226,610800.0],["1993-07-16",2.9507,2.9788,2.9226,2.9226,539600.0],["1993-07-19",2.9226,2.9507,2.8945,2.9226,268800.0],["1993-07-20",2.9226,2.9226,2.8383,2.8383,377600.0],["1993-07-21",2.8664,2.9788,2.8664,2.9226,872800.0],["1993-07-22",2.9507,3.0912,2.9507,3.0069,313600.0],["1993-07-23",3.035,3.035,2.9226,2.9226,612000.0],["1993-07-26",2.9226,2.9507,2.8383,2.8383,326400.0],["1993-07-27",2.8383,2.9226,2.8102,2.8945,587200.0],["1993-07-28",2.9226,2.9226,2.8664,2.8945,378800.0],["1993-07-29",2.8945,2.8945,2.8664,2.8664,268800.0],["1993-07-30",2.8664,2.9226,2.8102,2.8664,250800.0],["1993-08-02",2.8664,2.8945,2.8383,2.8945,150800.0],["1993-08-03",2.8664,2.8945,2.8383,2.8664,219200.0],["1993-08-04",2.8664,2.9226,2.8383,2.8664,269200.0],["1993-08-05",2.8664,2.9226,2.8664,2.8664,132000.0],["1993-08-06",2.8664,2.8945,2.8383,2.8664,151600.0],["1993-08-09",2.8664,2.8664,2.7821,2.8102,170800.0],["1993-08-10",2.8102,2.8102,2.754,2.8102,303200.0],["1993-08-11",2.7821,2.8102,2.754,2.7821,206000.0],["1993-08-12",2.8102,2.8102,2.754,2.8102,132800.0],["1993-08-13",2.7821,2.8383,2.7821,2.8383,162400.0],["1993-08-16",2.8383,2.8383,2.7821,2.8102,143600.0],["1993-08-17",2.8102,2.9226,2.7821,2.9226,163600.0],["1993-08-18",2.8945,2.9226,2.8664,2.8945,167200.0],["1993-08-19",2.8945,2.9788,2.8945,2.8945,140800.0],["1993-08-20",2.8945,2.9226,2.8945,2.9226,150800.0],["1993-08-23",2.9226,2.9226,2.8945,2.9226,80400.0],["1993-08-24",2.9226,2.9507,2.8945,2.9226,147600.0],["1993-08-25",2.9226,2.9507,2.8945,2.9226,754000.0],["1993-08-26",2.9226,2.9226,2.8945,2.8945,160000.0],["1993-08-27",2.8945,2.9226,2.8664,2.8945,83600.0],["1993-08-30",2.9226,2.9507,2.8945,2.9226,310000.0],["1993-08-31",2.9226,2.9507,2.8945,2.9507,102800.0],["1993-09-01",2.9507,2.9788,2.9226,2.9507,182400.0],["1993-09-02",2.9507,2.9507,2.9226,2.9226,167600.0],["1993-09-03",2.9226,3.0069,2.9226,2.9788,180400.0],["1993-09-07",2.9788,3.035,2.9507,2.9788,128400.0],["1993-09-08",2.9507,2.9788,2.8945,2.9226,97600.0],["1993-09-09",2.8945,2.9226,2.8945,2.8945,40000.0],["1993-09-10",3.0631,3.0631,3.0069,3.035,694800.0],["1993-09-13",3.035,3.0631,2.9788,2.9788,283200.0],["1993-09-14",2.9788,3.0069,2.9788,3.0069,126400.0],["1993-09-15",3.0069,3.0069,2.8945,2.9507,228000.0],["1993-09-16",2.9788,2.9788,2.9226,2.9226,43600.0],["1993-09-17",2.9226,2.9788,2.9226,2.9788,91200.0],["1993-09-20",2.9788,2.9788,2.8664,2.8945,274000.0],["1993-09-21",2.8945,2.9226,2.8102,2.8664,117600.0],["1993-09-22",2.8383,2.8664,2.8383,2.8664,90000.0],["1993-09-23",2.8383,2.8664,2.8383,2.8664,104800.0],["1993-09-24",2.8383,2.8664,2.8102,2.8664,106800.0],["1993-09-27",2.8383,2.8945,2.7821,2.8945,127200.0],["1993-09-28",2.8945,2.8945,2.8664,2.8945,44000.0],["1993-09-29",2.8664,2.8945,2.8664,2.8945,224400.0],["1993-09-30",2.8664,2.8945,2.8664,2.8664,82000.0],["1993-10-01",2.8664,2.8664,2.8383,2.8664,120400.0],["1993-10-04",2.8383,2.8664,2.8102,2.8102,162000.0],["1993-10-05",2.8383,2.8945,2.8383,2.8664,102800.0],["1993-10-06",2.8664,2.9507,2.8664,2.8945,137600.0],["1993-10-07",2.8945,2.9507,2.8945,2.9226,68800.0],["1993-10-08",2.9226,2.9226,2.8945,2.8945,108400.0],["1993-10-11",2.8945,2.9507,2.8945,2.9507,88400.0],["1993-10-12",2.9507,2.9788,2.9226,2.9788,245600.0],["1993-10-13",2.9788,3.0631,2.9507,3.0631,243200.0],["1993-10-14",3.0631,3.0912,3.035,3.0912,149200.0],["1993-10-15",3.0912,3.1474,3.0912,3.1193,157200.0],["1993-10-18",3.1193,3.2036,3.1193,3.1755,111200.0],["1993-10-19",3.1474,3.1755,3.1474,3.1755,170800.0],["1993-10-20",3.1474,3.2317,3.1474,3.1755,160400.0],["1993-10-21",3.1755,3.2317,3.1755,3.2036,202800.0],["1993-10-22",3.2036,3.2317,3.2036,3.2317,209600.0],["1993-10-25",3.2036,3.2317,3.2036,3.2317,66800.0],["1993-10-26",3.2317,3.2879,3.2317,3.2879,206000.0],["1993-10-27",3.2879,3.4565,3.2879,3.4284,358800.0],["1993-10-28",3.4284,3.6532,3.4284,3.597,576000.0],["1993-10-29",3.597,3.6532,3.5689,3.597,319200.0],["1993-11-01",3.597,3.597,3.5408,3.5689,537600.0],["1993-11-02",3.5408,3.597,3.5408,3.597,268400.0],["1993-11-03",3.597,3.6251,3.5689,3.5689,170400.0],["1993-11-04",3.5689,3.597,3.5127,3.5127,50000.0],["1993-11-05",3.4846,3.5127,3.4284,3.4846,93200.0],["1993-11-08",3.4846,3.5408,3.4565,3.5127,80000.0],["1993-11-09",3.5408,3.5408,3.5127,3.5408,110800.0],["1993-11-10",3.5408,3.6251,3.5408,3.6251,178800.0],["1993-11-11",3.8219,3.9062,3.7938,3.8219,851600.0],["1993-11-12",3.8219,3.8781,3.7376,3.7376,337600.0],["1993-11-15",3.7376,3.7938,3.7376,3.7657,298800.0],["1993-11-16",3.7657,3.7657,3.7376,3.7657,200400.0],["1993-11-17",3.7938,3.7938,3.7095,3.7095,44800.0],["1993-11-18",3.7095,3.7376,3.6251,3.6814,145600.0],["1993-11-19",3.6814,3.6814,3.6251,3.6251,42000.0],["1993-11-22",3.6251,3.6814,3.597,3.597,104000.0],["1993-11-23",3.597,3.597,3.4846,3.5408,123600.0],["1993-11-24",3.5408,3.597,3.5408,3.597,148400.0],["1993-11-26",3.597,3.6251,3.597,3.6251,29200.0],["1993-11-29",3.6532,3.7376,3.6251,3.6814,168800.0],["1993-11-30",3.6532,3.6814,3.6251,3.6532,77200.0],["1993-12-01",3.6532,3.6814,3.6251,3.6814,36400.0],["1993-12-02",3.6532,3.7095,3.6532,3.6814,111600.0],["1993-12-03",3.7095,3.7095,3.6814,3.7095,77200.0],["1993-12-06",3.6814,3.7376,3.6251,3.6251,114000.0],["1993-12-07",3.6532,3.7938,3.6532,3.7938,164400.0],["1993-12-08",3.7938,3.7938,3.6532,3.6814,85200.0],["1993-12-09",3.6814,3.7095,3.597,3.597,118000.0],["1993-12-10",3.597,3.6251,3.5689,3.6251,162800.0],["1993-12-13",3.597,3.597,3.2598,3.3441,2547200.0],["1993-12-14",3.316,3.3441,3.2317,3.2598,610800.0],["1993-12-15",3.2317,3.2879,3.1755,3.2317,641600.0],["1993-12-16",3.2598,3.2598,3.1474,3.2317,534400.0],["1993-12-17",3.2317,3.2879,3.2317,3.2879,643600.0],["1993-12-20",3.2879,3.2879,3.2036,3.2036,269200.0],["1993-12-21",3.2036,3.2598,3.2036,3.2317,817200.0],["1993-12-22",3.2317,3.2598,3.2036,3.2036,583200.0],["1993-12-23",3.2036,3.2036,3.1474,3.1755,86000.0],["1993-12-27",3.1474,3.1755,3.0912,3.1474,180000.0],["1993-12-28",3.1474,3.2036,3.1193,3.1193,166400.0],["1993-12-29",3.1474,3.2036,3.1474,3.1755,183200.0],["1993-12-30",3.1474,3.2036,3.1474,3.2036,283200.0],["1993-12-31",3.2036,3.2036,3.1474,3.1755,263200.0],["1994-01-03",3.1755,3.2036,3.1755,3.1755,56000.0],["1994-01-04",3.2036,3.2036,3.1193,3.1474,368400.0],["1994-01-05",3.1474,3.316,3.1474,3.316,733200.0],["1994-01-06",3.3441,3.3441,3.2598,3.2879,1261600.0],["1994-01-07",3.2879,3.2879,3.2036,3.2598,180000.0],["1994-01-10",3.2598,3.316,3.2598,3.2879,285200.0],["1994-01-11",3.2879,3.3441,3.2879,3.3441,313600.0],["1994-01-12",3.3722,3.4003,3.3441,3.3722,743600.0],["1994-01-13",3.3722,3.4284,3.3441,3.4284,508000.0],["1994-01-14",3.4565,3.597,3.4565,3.5689,1180800.0],["1994-01-17",3.5689,3.6814,3.5689,3.6251,469600.0],["1994-01-18",3.597,3.597,3.5689,3.5689,204000.0],["1994-01-19",3.597,3.6251,3.5408,3.5689,456400.0],["1994-01-20",3.5689,3.6251,3.5689,3.597,215600.0],["1994-01-21",3.6251,3.6532,3.597,3.6251,436400.0],["1994-01-24",3.597,3.7376,3.597,3.6814,569600.0],["1994-01-25",3.6814,3.7376,3.6814,3.7376,399600.0],["1994-01-26",3.7376,3.7657,3.7095,3.7657,438800.0],["1994-01-27",3.7657,4.0186,3.6251,4.0186,1212000.0],["1994-01-28",4.1029,4.1029,3.9062,3.9624,722400.0],["1994-01-31",3.9624,3.9905,3.9343,3.9343,447200.0],["1994-02-01",3.9624,4.0186,3.9343,3.9624,493600.0],["1994-02-02",3.9905,4.1872,3.9624,4.1029,664400.0],["1994-02-03",4.131,4.2434,4.0748,4.1872,1800000.0],["1994-02-04",4.1872,4.1872,3.9624,3.9624,672800.0],["1994-02-07",3.9905,4.0467,3.9062,4.0186,333600.0],["1994-02-08",4.0467,4.131,4.0467,4.0748,334000.0],["1994-02-09",4.0748,4.0748,4.0186,4.0467,565600.0],["1994-02-10",4.0467,4.0748,4.0186,4.0467,203600.0],["1994-02-11",4.0186,4.0467,3.9343,3.9624,192800.0],["1994-02-14",3.9624,4.0748,3.9624,4.0748,419200.0],["1994-02-15",4.0748,4.2153,3.7938,3.8781,1861200.0],["1994-02-16",3.9062,3.9062,3.6814,3.8219,2392000.0],["1994-02-17",3.8219,4.0467,3.8219,3.9905,1628400.0],["1994-02-18",3.9905,3.9905,3.9343,3.9624,289200.0],["1994-02-22",3.9343,3.9624,3.9062,3.9062,1088000.0],["1994-02-23",3.9343,3.9343,3.9062,3.9343,234400.0],["1994-02-24",3.9343,3.9343,3.8219,3.85,342000.0],["1994-02-25",3.85,3.85,3.8219,3.85,179200.0],["1994-02-28",3.85,3.8781,3.8219,3.8781,376800.0],["1994-03-01",3.85,3.8781,3.7376,3.7657,280800.0],["1994-03-02",3.7095,3.7657,3.5689,3.7376,680000.0],["1994-03-03",3.7095,3.7376,3.7095,3.7376,258000.0],["1994-03-04",3.7376,3.7376,3.6532,3.6814,78400.0],["1994-03-07",3.6814,3.7095,3.6532,3.7095,574800.0],["1994-03-08",3.7095,3.7376,3.6532,3.6814,958000.0],["1994-03-09",3.6814,3.7938,3.6814,3.7938,353600.0],["1994-03-10",3.7657,3.8219,3.7095,3.7376,536400.0],["1994-03-11",3.7095,3.8219,3.7095,3.7938,456800.0],["1994-03-14",3.7938,3.7938,3.7095,3.7095,526800.0],["1994-03-15",3.7376,3.7376,3.6814,3.7095,340800.0],["1994-03-16",3.7376,3.8219,3.6814,3.8219,406000.0],["1994-03-17",3.8219,3.8219,3.7376,3.7938,473600.0],["1994-03-18",3.8219,3.8219,3.7095,3.7095,585600.0],["1994-03-21",3.7095,3.7095,3.6814,3.6814,81600.0],["1994-03-22",3.7095,3.7657,3.6532,3.7376,604800.0],["1994-03-23",3.7657,3.7657,3.7095,3.7095,431600.0],["1994-03-24",3.7095,3.7095,3.6532,3.6532,140000.0],["1994-03-25",3.6532,3.6532,3.5127,3.5689,493600.0],["1994-03-28",3.5127,3.5408,3.4846,3.5127,323200.0],["1994-03-29",3.4846,3.5408,3.3441,3.5127,699200.0],["1994-03-30",3.5689,3.5689,3.316,3.3722,316800.0],["1994-03-31",3.4003,3.4003,3.0631,3.2879,946400.0],["1994-04-04",3.2317,3.2879,3.1474,3.2879,376000.0],["1994-04-05",3.3722,3.597,3.3722,3.4846,723200.0],["1994-04-06",3.4846,3.5127,3.4565,3.5127,178800.0],["1994-04-07",3.4846,3.4846,3.3441,3.4284,822400.0],["1994-04-08",3.4846,3.5689,3.4846,3.5127,930000.0],["1994-04-11",3.5127,3.5127,3.4846,3.4846,195600.0],["1994-04-12",3.4846,3.5689,3.4846,3.5127,319600.0],["1994-04-13",3.5127,3.5408,3.5127,3.5408,507200.0],["1994-04-14",3.5408,3.5408,3.4284,3.4284,178000.0],["1994-04-15",3.4565,3.4565,3.3722,3.4003,98000.0],["1994-04-18",3.4003,3.4003,3.3441,3.3722,32000.0],["1994-04-19",3.3722,3.3722,3.1755,3.2036,538000.0],["1994-04-20",3.2036,3.2598,3.0912,3.1474,291600.0],["1994-04-21",3.1755,3.3722,3.1755,3.3722,241600.0],["1994-04-22",3.3722,3.3722,3.3441,3.3722,298000.0],["1994-04-25",3.3441,3.3441,3.2879,3.316,346400.0],["1994-04-26",3.3441,3.3441,3.2598,3.3441,157600.0],["1994-04-28",3.316,3.5127,3.316,3.5127,579200.0],["1994-04-29",3.4846,3.5689,3.4565,3.5127,633200.0],["1994-05-02",3.5127,3.6251,3.4565,3.597,214400.0],["1994-05-03",3.597,3.597,3.4846,3.5127,133200.0],["1994-05-04",3.4846,3.5689,3.4846,3.5127,200800.0],["1994-05-05",3.5127,3.597,3.5127,3.597,291600.0],["1994-05-06",3.5689,3.5689,3.4284,3.5127,429200.0],["1994-05-09",3.5127,3.5127,3.4003,3.4003,78400.0],["1994-05-10",3.4284,3.4565,3.4284,3.4284,124400.0],["1994-05-11",3.4565,3.4846,3.4284,3.4284,79200.0],["1994-05-12",3.4565,3.4846,3.4284,3.4565,141200.0],["1994-05-13",3.4284,3.4565,3.4003,3.4003,241200.0],["1994-05-16",3.4003,3.4565,3.3722,3.4284,44400.0],["1994-05-17",3.4565,3.4565,3.4284,3.4565,78400.0],["1994-05-18",3.5689,3.5689,3.5127,3.5127,405200.0],["1994-05-19",3.5689,3.5689,3.5408,3.5689,398800.0],["1994-05-20",3.597,3.597,3.5408,3.5689,274400.0],["1994-05-23",3.5689,3.5689,3.5408,3.5689,104400.0],["1994-05-24",3.5689,3.5689,3.5408,3.5408,32400.0],["1994-05-25",3.5408,3.5408,3.5127,3.5408,44000.0],["1994-05-26",3.5408,3.5408,3.5127,3.5408,195600.0],["1994-05-27",3.5408,3.5408,3.5127,3.5408,80800.0],["1994-05-31",3.5408,3.5408,3.5127,3.5408,69600.0],["1994-06-01",3.5127,3.5408,3.4846,3.5127,73600.0],["1994-06-02",3.5127,3.5127,3.4565,3.4565,138800.0],["1994-06-03",3.4846,3.4846,3.4284,3.4565,363600.0],["1994-06-06",3.4565,3.4565,3.4003,3.4003,189200.0],["1994-06-07",3.4003,3.4284,3.2598,3.316,269600.0],["1994-06-08",3.316,3.3722,3.2598,3.3722,276400.0],["1994-06-09",3.3722,3.3722,3.316,3.3441,112800.0],["1994-06-10",3.316,3.4003,3.316,3.4003,402400.0],["1994-06-13",3.4003,3.4565,3.4003,3.4284,244400.0],["1994-06-14",3.4003,3.4284,3.4003,3.4003,167600.0],["1994-06-15",3.4284,3.4284,3.4003,3.4284,105200.0],["1994-06-16",3.4003,3.5689,3.4003,3.5408,822800.0],["1994-06-17",3.5689,3.597,3.4846,3.5127,545600.0],["1994-06-20",3.4846,3.4846,3.4284,3.4284,153200.0],["1994-06-21",3.4565,3.4565,3.4284,3.4565,112400.0],["1994-06-22",3.4565,3.5408,3.4565,3.5127,745600.0],["1994-06-23",3.5127,3.5127,3.4284,3.4565,172000.0],["1994-06-24",3.4565,3.4565,3.3722,3.4003,272000.0],["1994-06-27",3.3722,3.597,3.3441,3.597,592800.0],["1994-06-28",3.3722,3.4846,3.3722,3.4284,777600.0],["1994-06-29",3.4284,3.4565,3.3722,3.4284,656800.0],["1994-06-30",3.4284,3.5408,3.316,3.5408,511600.0],["1994-07-01",3.3722,3.3722,3.316,3.3722,234400.0],["1994-07-05",3.3722,3.3722,3.3301,3.3441,219600.0],["1994-07-06",3.3722,3.4565,3.3441,3.4284,669200.0],["1994-07-07",3.4565,3.4565,3.4284,3.4565,194800.0],["1994-07-08",3.4284,3.4565,3.4003,3.4284,91600.0],["1994-07-11",3.4284,3.4284,3.3441,3.3722,176000.0],["1994-07-12",3.3441,3.3441,3.2317,3.3441,495600.0],["1994-07-13",3.3441,3.3441,3.2598,3.316,298400.0],["1994-07-14",3.316,3.316,3.2879,3.316,109600.0],["1994-07-15",3.316,3.4846,3.316,3.4284,1056400.0],["1994-07-18",3.3722,3.4284,3.3722,3.4003,568000.0],["1994-07-19",3.3722,3.6532,3.3722,3.597,2646800.0],["1994-07-20",3.6251,3.6251,3.4846,3.5689,800000.0],["1994-07-21",3.5408,3.5408,3.4565,3.4565,168400.0],["1994-07-22",3.4846,3.5408,3.4846,3.4846,413600.0],["1994-07-25",3.5127,3.5127,3.4846,3.5127,130000.0],["1994-07-26",3.5127,3.6532,3.5127,3.6251,687200.0],["1994-07-27",3.597,3.6532,3.5689,3.6532,456000.0],["1994-07-28",3.6251,3.6814,3.6251,3.6532,731600.0],["1994-07-29",3.6814,3.7095,3.6251,3.6532,394800.0],["1994-08-01",3.6532,3.6532,3.597,3.6251,484000.0],["1994-08-02",3.5689,3.6532,3.5689,3.6532,624000.0],["1994-08-03",3.6532,3.6532,3.6251,3.6251,585200.0],["1994-08-04",3.6532,3.7095,3.6251,3.7095,664000.0],["1994-08-05",3.6814,3.7657,3.6814,3.7657,620400.0],["1994-08-08",3.7657,3.7657,3.6814,3.7095,517200.0],["1994-08-09",3.7095,3.7095,3.6532,3.6814,213200.0],["1994-08-10",3.6814,3.6814,3.6251,3.6814,734800.0],["1994-08-11",3.6814,3.7095,3.6814,3.6814,504400.0],["1994-08-12",3.6814,3.7376,3.6814,3.7376,503600.0],["1994-08-15",3.7376,3.7376,3.7095,3.7376,475200.0],["1994-08-16",3.7376,3.7376,3.6814,3.7095,627600.0],["1994-08-17",3.6814,3.9062,3.6814,3.9062,1141200.0],["1994-08-18",3.8781,3.9062,3.8219,3.9062,276800.0],["1994-08-19",3.85,3.9062,3.85,3.85,306400.0],["1994-08-22",3.8219,3.8219,3.7938,3.8219,137200.0],["1994-08-23",3.8219,3.85,3.7938,3.8219,245200.0],["1994-08-24",3.7938,3.9343,3.7938,3.9343,540400.0],["1994-08-25",3.9343,3.9624,3.9062,3.9343,529200.0],["1994-08-26",3.9624,3.9905,3.9343,3.9905,344800.0],["1994-08-29",3.9905,4.0186,3.9343,3.9343,155200.0],["1994-08-30",3.9343,4.0186,3.9062,4.0186,235600.0],["1994-08-31",3.9905,4.0186,3.9624,3.9905,182800.0],["1994-09-01",3.9905,3.9905,3.9343,3.9905,135200.0],["1994-09-02",3.9905,3.9905,3.9343,3.9624,75200.0],["1994-09-06",3.9062,3.9343,3.9062,3.9343,180000.0],["1994-09-07",3.9343,3.9343,3.85,3.85,379200.0],["1994-09-08",3.8781,3.8781,3.85,3.8781,234800.0],["1994-09-09",3.85,3.8781,3.8219,3.8781,237200.0],["1994-09-12",3.85,3.85,3.8219,3.8219,79600.0],["1994-09-13",3.85,3.85,3.7376,3.7657,722400.0],["1994-09-14",3.7657,3.7938,3.7095,3.7376,538800.0],["1994-09-15",3.7376,3.7938,3.7095,3.7938,182800.0],["1994-09-16",3.7938,3.7938,3.7376,3.7657,194400.0],["1994-09-19",3.7657,3.7657,3.7095,3.7095,248000.0],["1994-09-20",3.6814,3.7376,3.6814,3.7376,270000.0],["1994-09-21",3.7376,3.7376,3.5689,3.6532,299600.0],["1994-09-22",3.6251,3.6251,3.5689,3.597,246800.0],["1994-09-23",3.597,3.6251,3.5408,3.6251,220800.0],["1994-09-26",3.597,3.6251,3.597,3.6251,363600.0],["1994-09-27",3.597,3.7376,3.597,3.7376,531600.0],["1994-09-28",3.7095,3.7657,3.7095,3.7376,340000.0],["1994-09-29",3.7376,3.7376,3.7095,3.7376,396800.0],["1994-09-30",3.7376,3.7657,3.7095,3.7657,463200.0],["1994-10-03",3.7095,3.7376,3.6814,3.7095,253200.0],["1994-10-04",3.6814,3.7095,3.5689,3.5689,308400.0],["1994-10-05",3.5127,3.5127,3.316,3.3722,1592800.0],["1994-10-06",3.3722,3.3722,3.316,3.3441,669200.0],["1994-10-07",3.3441,3.3441,3.2879,3.2879,826000.0],["1994-10-10",3.316,3.316,3.2879,3.316,268400.0],["1994-10-11",3.316,3.4284,3.316,3.4284,827600.0],["1994-10-12",3.4003,3.4284,3.3441,3.3722,232400.0],["1994-10-13",3.3722,3.4284,3.3441,3.4003,777600.0],["1994-10-14",3.4003,3.4565,3.4003,3.4284,121200.0],["1994-10-17",3.4284,3.5127,3.4003,3.4846,303600.0],["1994-10-18",3.4846,3.5689,3.4846,3.5689,696000.0],["1994-10-19",3.5408,3.8219,3.5408,3.7938,2030000.0],["1994-10-20",3.7938,3.7938,3.7095,3.7657,379600.0],["1994-10-21",3.7376,3.7938,3.7095,3.7938,414800.0],["1994-10-24",3.7657,3.8219,3.7657,3.8219,524000.0],["1994-10-25",3.8219,3.8219,3.7938,3.7938,303200.0],["1994-10-26",3.7938,3.7938,3.7376,3.7938,222400.0],["1994-10-27",3.7938,3.9343,3.7657,3.9343,608000.0],["1994-10-28",3.9343,3.9624,3.9062,3.9624,997600.0],["1994-10-31",3.9905,3.9905,3.9062,3.9062,370000.0],["1994-11-01",3.9062,3.9343,3.8781,3.9062,355200.0],["1994-11-02",3.9062,3.9062,3.85,3.8781,491600.0],["1994-11-03",3.8781,4.0467,3.85,4.0467,1465200.0],["1994-11-04",4.0186,4.0186,3.9062,3.9343,522800.0],["1994-11-07",3.9062,3.9062,3.7657,3.7657,548800.0],["1994-11-08",3.7938,3.8781,3.7376,3.85,478800.0],["1994-11-09",3.85,3.8781,3.7657,3.85,397600.0],["1994-11-10",3.85,3.85,3.7657,3.7657,610800.0],["1994-11-11",3.7657,3.7657,3.7376,3.7657,718000.0],["1994-11-14",3.7376,3.7938,3.7095,3.7938,218400.0],["1994-11-15",3.7938,3.8219,3.7657,3.7938,169600.0],["1994-11-16",3.8219,3.8781,3.7938,3.8219,474400.0],["1994-11-17",3.85,3.85,3.7095,3.7095,279200.0],["1994-11-18",3.7376,3.7376,3.6814,3.7095,171200.0],["1994-11-21",3.6814,3.7657,3.6814,3.6814,772400.0],["1994-11-22",3.6532,3.6532,3.5689,3.597,438000.0],["1994-11-23",3.5689,3.597,3.5408,3.597,383200.0],["1994-11-25",3.597,3.6251,3.597,3.6251,62400.0],["1994-11-28",3.6251,3.6251,3.5689,3.597,68800.0],["1994-11-29",3.6251,3.6814,3.5689,3.6814,471200.0],["1994-11-30",3.6814,3.7095,3.6532,3.6814,155600.0],["1994-12-01",3.6532,3.6532,3.597,3.6251,250000.0],["1994-12-02",3.6251,3.6814,3.6251,3.6814,218400.0],["1994-12-05",3.6532,3.7657,3.6532,3.6532,526800.0],["1994-12-06",3.6532,3.6814,3.5408,3.597,585200.0],["1994-12-07",3.2879,3.316,3.1474,3.2317,3248000.0],["1994-12-08",3.2317,3.2317,3.0912,3.0912,1309200.0],["1994-12-09",3.0912,3.1193,2.9507,3.0631,767600.0],["1994-12-12",3.035,3.035,2.9788,3.035,326400.0],["1994-12-13",3.0631,3.0631,2.9788,3.035,388000.0],["1994-12-14",3.0069,3.0912,2.9788,3.0912,728800.0],["1994-12-15",3.0631,3.2317,3.0631,3.2036,612400.0],["1994-12-16",3.1755,3.2036,3.1474,3.2036,368400.0],["1994-12-19",3.1755,3.1755,3.1474,3.1474,399200.0],["1994-12-20",3.1755,3.1755,3.1193,3.1193,400000.0],["1994-12-21",3.1193,3.2036,3.1193,3.2036,420800.0],["1994-12-22",3.1755,3.2036,3.1474,3.1755,544400.0],["1994-12-23",3.1474,3.2879,3.1193,3.2879,1016800.0],["1994-12-27",3.2879,3.2879,3.2036,3.2598,896000.0],["1994-12-28",3.2317,3.2317,3.1755,3.2317,572000.0],["1994-12-29",3.2036,3.2317,3.1755,3.2317,388400.0],["1994-12-30",3.2036,3.3722,3.1755,3.3722,545200.0],["1995-01-03",3.3722,3.3722,3.2598,3.3722,475200.0],["1995-01-04",3.3722,3.3722,3.316,3.316,423200.0],["1995-01-05",3.316,3.316,3.2598,3.2879,272800.0],["1995-01-06",3.2879,3.316,3.2598,3.2879,254800.0],["1995-01-09",3.2317,3.316,3.2317,3.2879,554800.0],["1995-01-10",3.2879,3.4284,3.2879,3.3441,1126400.0],["1995-01-11",3.3441,3.3722,3.316,3.3722,529200.0],["1995-01-12",3.3441,3.3722,3.316,3.3722,283600.0],["1995-01-13",3.3441,3.3722,3.316,3.3722,171600.0],["1995-01-16",3.3722,3.3722,3.3441,3.3722,245600.0],["1995-01-17",3.4003,3.4565,3.3722,3.4003,310400.0],["1995-01-18",3.4003,3.4003,3.3441,3.4003,549200.0],["1995-01-19",3.4003,3.4284,3.3441,3.3722,236800.0],["1995-01-20",3.4003,3.4846,3.4003,3.4846,1820000.0],["1995-01-23",3.4565,3.5689,3.4284,3.5689,966800.0],["1995-01-24",3.5408,3.6532,3.5408,3.6532,652800.0],["1995-01-25",3.6251,3.7657,3.6251,3.7657,846000.0],["1995-01-26",3.7376,3.7376,3.6251,3.6251,357200.0],["1995-01-27",3.6251,3.7376,3.6251,3.7376,314400.0],["1995-01-30",3.5127,3.5127,3.4284,3.4565,577600.0],["1995-01-31",3.4003,3.4003,3.316,3.3441,501200.0],["1995-02-01",3.3722,3.3722,3.2598,3.316,541600.0],["1995-02-02",3.2879,3.3441,3.2879,3.316,272800.0],["1995-02-03",3.3441,3.4284,3.316,3.4284,575200.0],["1995-02-06",3.4284,3.4284,3.3722,3.4003,369600.0],["1995-02-07",3.4003,3.4565,3.3441,3.3722,734400.0],["1995-02-08",3.3722,3.4003,3.316,3.316,813200.0],["1995-02-09",3.316,3.3441,3.2879,3.2879,241600.0],["1995-02-10",3.316,3.4425,3.2317,3.4284,1013600.0],["1995-02-13",3.4846,3.5408,3.4284,3.4565,539200.0],["1995-02-14",3.4565,3.4846,3.4565,3.4846,204800.0],["1995-02-15",3.4565,3.5127,3.4284,3.4565,350800.0],["1995-02-16",3.4284,3.4284,3.3441,3.3441,225200.0],["1995-02-17",3.3441,3.3722,3.3441,3.3441,219600.0],["1995-02-21",3.316,3.3722,3.316,3.3441,532400.0],["1995-02-22",3.3441,3.3441,3.316,3.316,83600.0],["1995-02-23",3.316,3.4003,3.316,3.3722,267200.0],["1995-02-24",3.3722,3.4003,3.3722,3.3722,226800.0],["1995-02-27",3.3722,3.4003,3.3441,3.4003,213600.0],["1995-02-28",3.3722,3.4565,3.3722,3.4565,345600.0],["1995-03-01",3.4565,3.4565,3.4003,3.4003,279600.0],["1995-03-02",3.3722,3.4003,3.316,3.316,134400.0],["1995-03-03",3.316,3.3441,3.316,3.316,72400.0],["1995-03-06",3.316,3.316,3.2317,3.2317,233600.0],["1995-03-07",3.2317,3.2317,3.1193,3.1193,1073600.0],["1995-03-08",3.1193,3.1193,3.0912,3.1193,518400.0],["1995-03-09",3.1474,3.1474,3.0631,3.0912,218000.0],["1995-03-10",3.0912,3.1193,3.035,3.1193,678800.0],["1995-03-13",3.1193,3.1193,3.0912,3.0912,107200.0],["1995-03-14",3.1193,3.1755,3.0631,3.1474,432000.0],["1995-03-15",3.1755,3.1755,3.0912,3.1474,334800.0],["1995-03-16",3.1474,3.1474,3.0912,3.1474,208000.0],["1995-03-17",3.1193,3.1474,3.0631,3.0912,1450000.0],["1995-03-20",3.0912,3.316,3.0631,3.316,1866400.0],["1995-03-21",3.2598,3.316,3.1474,3.1474,425600.0],["1995-03-22",3.1755,3.2317,3.1474,3.2317,348000.0],["1995-03-23",3.2317,3.2598,3.2036,3.2036,350800.0],["1995-03-24",3.2598,3.316,3.2317,3.316,1123600.0],["1995-03-27",3.2879,3.5408,3.2879,3.5408,1812400.0],["1995-03-28",3.4846,3.6251,3.4846,3.597,1515600.0],["1995-03-29",3.5689,3.597,3.5127,3.5408,618400.0],["1995-03-30",3.5408,3.597,3.5127,3.597,779200.0],["1995-03-31",3.5408,3.5689,3.5408,3.5689,293200.0],["1995-04-03",3.5127,3.5408,3.5127,3.5127,435200.0],["1995-04-04",3.5127,3.6251,3.5127,3.597,588400.0],["1995-04-05",3.597,3.597,3.5408,3.5689,484400.0],["1995-04-06",3.5689,3.5689,3.5127,3.5689,294000.0],["1995-04-07",3.5689,3.7376,3.5689,3.6814,1372000.0],["1995-04-10",3.6814,3.6814,3.597,3.6251,652000.0],["1995-04-11",3.6251,3.6251,3.4565,3.4565,460800.0],["1995-04-12",3.4284,3.4284,3.3722,3.3722,380800.0],["1995-04-13",3.3722,3.4003,3.3722,3.4003,239600.0],["1995-04-17",3.316,3.4284,3.2598,3.3722,1008000.0],["1995-04-18",3.3722,3.3722,3.2879,3.3441,410000.0],["1995-04-19",3.316,3.4846,3.316,3.4565,680800.0],["1995-04-20",3.5127,3.6532,3.4284,3.597,976400.0],["1995-04-21",3.597,3.6814,3.5689,3.6251,401200.0],["1995-04-24",3.6251,3.7095,3.6251,3.6532,649200.0],["1995-04-25",3.6251,3.6532,3.597,3.6251,442000.0],["1995-04-26",3.6251,3.7376,3.6251,3.6814,631200.0],["1995-04-27",3.6532,3.7657,3.6532,3.7376,820400.0],["1995-04-28",3.7376,3.8781,3.7376,3.85,654000.0],["1995-05-01",3.85,3.85,3.7657,3.7657,207600.0],["1995-05-02",3.7657,3.7938,3.7657,3.7657,464400.0],["1995-05-03",3.7657,3.8219,3.7657,3.8219,922800.0],["1995-05-04",3.8219,3.8219,3.7938,3.7938,607600.0],["1995-05-05",3.7938,3.7938,3.7095,3.7376,607600.0],["1995-05-08",3.7376,3.7657,3.7376,3.7376,85200.0],["1995-05-09",3.7657,3.7657,3.7095,3.7376,118800.0],["1995-05-10",3.7376,3.7376,3.6814,3.7095,869200.0],["1995-05-11",3.6814,3.7376,3.6814,3.7095,106000.0],["1995-05-12",3.6814,3.7657,3.6814,3.7376,266800.0],["1995-05-15",3.7376,3.7376,3.6814,3.6814,579600.0],["1995-05-16",3.6814,3.7657,3.6814,3.7657,249200.0],["1995-05-17",3.7657,3.7657,3.6814,3.6814,196400.0],["1995-05-18",3.6814,3.7376,3.6814,3.7376,520800.0],["1995-05-19",3.7376,3.7376,3.6814,3.6814,374000.0],["1995-05-22",3.7095,3.7376,3.6814,3.6814,222400.0],["1995-05-23",3.7376,3.7376,3.7095,3.7376,427600.0],["1995-05-24",3.7095,3.7095,3.6532,3.6814,415200.0],["1995-05-25",3.6814,3.6814,3.6532,3.6532,18800.0],["1995-05-26",3.6532,3.6814,3.6532,3.6814,53200.0],["1995-05-30",3.6532,3.6814,3.6532,3.6532,22400.0],["1995-05-31",3.6532,3.7376,3.6532,3.7376,136400.0],["1995-06-01",3.7376,3.7657,3.7095,3.7095,123600.0],["1995-06-02",3.7376,3.7376,3.5689,3.597,562800.0],["1995-06-05",3.597,3.597,3.5408,3.5689,425600.0],["1995-06-06",3.597,3.597,3.5689,3.597,216000.0],["1995-06-07",3.6251,3.7095,3.6251,3.7095,274400.0],["1995-06-08",3.7095,3.7095,3.6251,3.6251,127600.0],["1995-06-09",3.6251,3.6814,3.6251,3.6814,246400.0],["1995-06-12",3.6532,3.6814,3.6532,3.6814,236800.0],["1995-06-13",3.6814,3.85,3.6814,3.8219,922000.0],["1995-06-14",3.8219,3.8219,3.7657,3.7938,313600.0],["1995-06-15",3.7938,3.9343,3.7938,3.9062,672000.0],["1995-06-16",3.9343,3.9343,3.85,3.9062,335200.0],["1995-06-19",3.8781,3.9624,3.8781,3.9343,564800.0],["1995-06-20",3.9343,3.9624,3.9062,3.9624,1625200.0],["1995-06-21",3.9343,3.9624,3.9062,3.9624,2169200.0],["1995-06-22",3.9624,4.131,3.9624,4.131,6290400.0],["1995-06-23",4.131,4.131,4.0748,4.1029,925600.0],["1995-06-26",4.131,4.131,4.0467,4.0467,617600.0],["1995-06-27",4.0186,4.0467,4.0186,4.0467,529600.0],["1995-06-28",4.0186,4.0186,3.9905,4.0186,1011200.0],["1995-06-29",3.9905,4.0186,3.9624,4.0186,798800.0],["1995-06-30",4.0186,4.131,3.9905,4.1029,338000.0],["1995-07-03",4.1029,4.131,4.1029,4.1029,96400.0],["1995-07-05",4.131,4.2153,4.1029,4.2153,620000.0],["1995-07-06",4.2153,4.2996,4.2153,4.2434,881200.0],["1995-07-07",4.2153,4.2715,4.2153,4.2434,520400.0],["1995-07-10",4.2715,4.3558,4.2434,4.3277,907200.0],["1995-07-11",4.2996,4.3558,4.2434,4.2715,756400.0],["1995-07-12",4.2715,4.2715,4.1872,4.2434,717200.0],["1995-07-13",4.2153,4.4682,4.2153,4.412,1018800.0],["1995-07-14",4.412,4.4401,4.3277,4.3558,466000.0],["1995-07-17",4.3558,4.3839,4.3558,4.3558,230800.0],["1995-07-18",4.3839,4.3839,4.2996,4.3277,491200.0],["1995-07-19",4.2996,4.2996,4.131,4.1591,1034000.0],["1995-07-20",4.1591,4.2434,4.131,4.2434,670000.0],["1995-07-21",4.2434,4.4401,4.2434,4.3839,1420400.0],["1995-07-24",4.412,4.412,4.3558,4.3839,440000.0],["1995-07-25",4.3839,4.5244,4.3558,4.4963,1570000.0],["1995-07-26",4.4682,4.4963,4.412,4.4401,445200.0],["1995-07-27",4.4401,4.4963,4.4401,4.4682,328000.0],["1995-07-28",4.4963,4.4963,4.412,4.412,440000.0],["1995-07-31",4.412,4.412,4.3277,4.3277,763200.0],["1995-08-01",4.3558,4.3558,4.2715,4.2996,147200.0],["1995-08-02",4.2434,4.2996,4.131,4.1591,563200.0],["1995-08-03",4.131,4.2715,4.1029,4.2715,1388400.0],["1995-08-04",4.2715,4.2996,4.2434,4.2996,76400.0],["1995-08-07",4.3277,4.3277,4.2715,4.2996,96400.0],["1995-08-08",4.2996,4.2996,4.2715,4.2715,513600.0],["1995-08-09",4.2715,4.2715,4.1872,4.2153,79600.0],["1995-08-10",4.2153,4.2153,4.0467,4.1029,814000.0],["1995-08-11",4.1029,4.1591,4.1029,4.1591,260800.0],["1995-08-14",4.131,4.1872,4.1029,4.131,258400.0],["1995-08-15",4.1029,4.131,4.0748,4.131,1135200.0],["1995-08-16",4.1029,4.2153,4.1029,4.2153,164000.0],["1995-08-17",4.1872,4.2996,4.1872,4.2715,265600.0],["1995-08-18",4.2715,4.2715,4.2153,4.2434,144400.0],["1995-08-21",4.3558,4.4682,4.3558,4.4682,912000.0],["1995-08-22",4.4682,4.4963,4.4401,4.4401,1076400.0],["1995-08-23",4.4682,4.4682,4.3558,4.4401,904400.0],["1995-08-24",4.3839,4.4401,4.3839,4.4401,289600.0],["1995-08-25",4.4401,4.4682,4.412,4.4682,306800.0],["1995-08-28",4.4682,4.4682,4.3558,4.4401,1444400.0],["1995-08-29",4.4401,4.4963,4.412,4.4682,1546800.0],["1995-08-30",4.4682,4.4682,4.412,4.4401,268400.0],["1995-08-31",4.412,4.412,4.3558,4.3839,498400.0],["1995-09-01",4.3558,4.412,4.3558,4.412,46800.0],["1995-09-05",4.412,4.4963,4.3839,4.4963,1394800.0],["1995-09-06",4.4963,4.7211,4.4963,4.6649,1193200.0],["1995-09-07",4.7211,4.8054,4.6087,4.6087,890800.0],["1995-09-08",4.6087,4.6368,4.4682,4.4682,1366000.0],["1995-09-11",4.1029,4.1029,3.8781,3.8781,3358800.0],["1995-09-12",3.9062,3.9343,3.7657,3.7938,2826400.0],["1995-09-13",3.8219,3.8781,3.7938,3.8219,2692800.0],["1995-09-14",3.8219,3.85,3.7095,3.7657,2123600.0],["1995-09-15",3.7657,3.7657,3.7095,3.7095,800400.0],["1995-09-18",3.7095,3.7376,3.6532,3.6814,1140800.0],["1995-09-19",3.6814,3.7095,3.6814,3.7095,342400.0],["1995-09-20",3.7095,3.7095,3.597,3.597,913600.0],["1995-09-21",3.5689,3.597,3.4003,3.4565,1415200.0],["1995-09-22",3.4565,3.4565,3.4565,3.4565,282400.0],["1995-09-25",3.4565,3.5408,3.4284,3.4846,1099200.0],["1995-09-26",3.4846,3.4846,3.4003,3.4284,785200.0],["1995-09-27",3.4284,3.4284,3.1474,3.3722,1560400.0],["1995-09-28",3.3722,3.4846,3.316,3.4846,1711600.0],["1995-09-29",3.4846,3.5408,3.4565,3.5408,932000.0],["1995-10-02",3.4846,3.5127,3.4284,3.4565,290800.0],["1995-10-03",3.5408,3.6532,3.4846,3.5127,1911600.0],["1995-10-04",3.4846,3.5127,3.4846,3.4846,124400.0],["1995-10-05",3.4565,3.5127,3.4284,3.4846,482400.0],["1995-10-06",3.4565,3.5127,3.4565,3.4846,216800.0],["1995-10-09",3.4846,3.4846,3.3441,3.3722,406000.0],["1995-10-10",3.3441,3.3582,3.316,3.316,174400.0],["1995-10-11",3.316,3.3722,3.316,3.3441,102800.0],["1995-10-12",3.3722,3.4284,3.3722,3.4284,120400.0],["1995-10-13",3.4284,3.4846,3.4003,3.4846,237200.0],["1995-10-16",3.4565,3.4846,3.3722,3.3722,100400.0],["1995-10-17",3.4284,3.4284,3.3441,3.3722,209600.0],["1995-10-18",3.3441,3.3441,3.2036,3.2598,588800.0],["1995-10-19",3.2317,3.2317,3.1755,3.1755,1054800.0],["1995-10-20",3.2036,3.2036,3.1193,3.1193,1681200.0],["1995-10-23",3.1193,3.2036,3.0631,3.2036,779600.0],["1995-10-24",3.2317,3.2598,3.1755,3.2317,1968400.0],["1995-10-25",3.2598,3.2598,3.1193,3.1474,1478000.0],["1995-10-26",3.1755,3.1755,3.0912,3.0912,1202000.0],["1995-10-27",3.1193,3.1755,3.1193,3.1755,428400.0],["1995-10-30",3.1755,3.2598,3.1755,3.2598,1233600.0],["1995-10-31",3.2598,3.3722,3.2598,3.3722,1318400.0],["1995-11-01",3.3441,3.3722,3.2598,3.316,291600.0],["1995-11-02",3.3441,3.4565,3.3441,3.4565,673600.0],["1995-11-03",3.4565,3.5127,3.4565,3.5127,362000.0],["1995-11-06",3.5127,3.6251,3.5127,3.5689,678000.0],["1995-11-07",3.5689,3.5689,3.4565,3.5127,363600.0],["1995-11-08",3.5127,3.5127,3.4846,3.4846,160000.0],["1995-11-09",3.4565,3.5127,3.4565,3.4846,291200.0],["1995-11-10",3.4565,3.5408,3.4284,3.5127,209600.0],["1995-11-13",3.5127,3.5689,3.5127,3.5689,499600.0],["1995-11-14",3.5127,3.5127,3.4565,3.4846,347600.0],["1995-11-15",3.4846,3.5408,3.4565,3.5408,282400.0],["1995-11-16",3.6532,3.7095,3.6251,3.6814,978000.0],["1995-11-17",3.7376,3.85,3.7095,3.7938,1068800.0],["1995-11-20",3.7938,3.8219,3.7376,3.7938,526800.0],["1995-11-21",3.7938,4.0467,3.7657,4.0467,1858000.0],["1995-11-22",4.0186,4.0186,3.9062,4.0186,1702000.0],["1995-11-24",3.9905,4.0186,3.9624,4.0186,120400.0],["1995-11-27",4.0186,4.131,3.9905,4.1029,1684800.0],["1995-11-28",4.1029,4.1029,4.0186,4.0186,619600.0],["1995-11-29",4.0186,4.0748,3.9905,4.0467,452000.0],["1995-11-30",4.0748,4.1029,3.9905,4.0748,635200.0],["1995-12-01",4.0467,4.1591,4.0467,4.1591,682400.0],["1995-12-04",4.131,4.1872,4.131,4.1591,773200.0],["1995-12-05",4.1591,4.2434,4.1591,4.2153,776800.0],["1995-12-06",4.1872,4.2434,4.1872,4.1872,659200.0],["1995-12-07",4.1872,4.1872,4.0186,4.0467,504800.0],["1995-12-08",4.0186,4.0186,3.9343,3.9905,355200.0],["1995-12-11",3.9624,4.131,3.9624,4.0748,544000.0],["1995-12-12",4.0186,4.0186,3.9905,4.0186,163200.0],["1995-12-13",4.0467,4.0748,3.9905,4.0186,250400.0],["1995-12-14",3.9905,4.0748,3.9905,4.0467,565200.0],["1995-12-15",4.0467,4.0467,3.9624,4.0467,758800.0],["1995-12-18",3.9905,3.9905,3.8781,3.8781,358400.0],["1995-12-19",3.85,3.8781,3.8219,3.8781,1133200.0],["1995-12-20",3.9062,4.0467,3.9062,3.9905,522800.0],["1995-12-21",3.9624,3.9624,3.8219,3.8219,334000.0],["1995-12-22",3.7938,3.8781,3.7938,3.85,350000.0],["1995-12-26",3.8781,3.9624,3.8781,3.9343,398800.0],["1995-12-27",3.9343,3.9343,3.7095,3.7095,1504000.0],["1995-12-28",3.7376,3.7376,3.6532,3.6532,1235200.0],["1995-12-29",3.6532,3.7095,3.6251,3.6532,953200.0],["1996-01-02",3.6532,3.6814,3.5689,3.6251,968000.0],["1996-01-03",3.6251,3.85,3.6251,3.85,1365600.0],["1996-01-04",3.9062,3.9062,3.6814,3.7376,373200.0],["1996-01-05",3.7376,3.8781,3.7095,3.85,688400.0],["1996-01-08",3.9062,3.9624,3.8219,3.9343,595200.0],["1996-01-09",3.9624,3.9624,3.85,3.9062,718000.0],["1996-01-10",3.85,3.85,3.7938,3.8219,869200.0],["1996-01-11",3.7938,3.85,3.7938,3.8219,486400.0],["1996-01-12",3.8219,3.8219,3.7657,3.7657,238400.0],["1996-01-15",3.7657,3.7938,3.7657,3.7657,183200.0],["1996-01-16",3.7657,3.7657,3.6814,3.7095,264000.0],["1996-01-17",3.7095,3.85,3.7095,3.7938,723200.0],["1996-01-18",3.7657,3.8781,3.7657,3.8781,439200.0],["1996-01-19",3.8219,3.8781,3.8219,3.85,447200.0],["1996-01-22",3.85,3.9062,3.8219,3.8219,313600.0],["1996-01-23",3.85,3.9343,3.8219,3.9343,237600.0],["1996-01-24",3.9343,3.9343,3.9062,3.9062,322800.0],["1996-01-25",3.8781,4.0186,3.8219,3.9905,364400.0],["1996-01-26",4.1029,4.2996,4.0467,4.2996,2911600.0],["1996-01-29",4.3558,4.412,4.2434,4.2715,1585600.0],["1996-01-30",4.2434,4.3277,4.2434,4.3277,646800.0],["1996-01-31",4.3277,4.4682,4.2715,4.4401,1830800.0],["1996-02-01",4.4401,4.4682,4.3277,4.3277,2980800.0],["1996-02-02",4.412,4.6087,4.3277,4.5244,2921600.0],["1996-02-05",4.5244,4.5525,4.4682,4.5525,1713600.0],["1996-02-06",4.5525,4.6649,4.5244,4.6087,2588400.0],["1996-02-07",4.6087,4.6368,4.5806,4.6087,592000.0],["1996-02-08",4.5525,4.5806,4.4682,4.4963,374000.0],["1996-02-09",4.5525,4.6649,4.5525,4.6087,1272000.0],["1996-02-12",4.6087,4.6087,4.5244,4.5525,464000.0],["1996-02-13",4.5244,4.5806,4.4963,4.4963,727600.0],["1996-02-14",4.5525,4.6368,4.5244,4.6087,854400.0],["1996-02-15",4.6087,4.6087,4.4963,4.5244,599600.0],["1996-02-16",4.4963,4.5525,4.4963,4.4963,388400.0],["1996-02-20",4.4401,4.4963,4.4401,4.4963,467200.0],["1996-02-21",4.4963,4.693,4.4963,4.693,747200.0],["1996-02-22",4.6368,4.8054,4.6368,4.7773,1387600.0],["1996-02-23",4.8054,4.8054,4.6649,4.7492,1038000.0],["1996-02-26",4.7211,4.7211,4.5806,4.693,756800.0],["1996-02-27",4.7211,4.8335,4.6368,4.8335,1399200.0],["1996-02-28",4.8335,4.8897,4.8054,4.8335,740400.0],["1996-02-29",4.8616,5.1145,4.8616,5.0021,2632400.0],["1996-03-01",5.0021,5.0021,4.8335,4.9178,654000.0],["1996-03-04",4.9178,4.974,4.9178,4.9459,474800.0],["1996-03-05",4.8897,4.9178,4.8054,4.9178,849600.0],["1996-03-06",5.1708,5.2832,5.1708,5.1708,7446800.0],["1996-03-07",5.1989,5.227,5.0864,5.227,2274800.0],["1996-03-08",5.1145,5.2551,5.0583,5.0583,1236400.0],["1996-03-11",5.0864,5.4237,5.0864,5.3956,2494000.0],["1996-03-12",5.3956,5.4518,5.2832,5.4518,1965200.0],["1996-03-13",5.4518,5.5361,5.4237,5.508,2428400.0],["1996-03-14",5.5361,5.7328,5.4799,5.7328,3596800.0],["1996-03-15",5.7328,5.8171,5.7047,5.7609,3479200.0],["1996-03-18",5.6766,5.9014,5.6766,5.8452,1328800.0],["1996-03-19",5.8733,6.2386,5.8733,6.0419,2906800.0],["1996-03-20",6.07,6.0981,5.9295,6.07,1369200.0],["1996-03-21",6.0419,6.07,5.9576,6.0138,794800.0],["1996-03-22",5.9857,6.07,5.9014,6.0138,487600.0],["1996-03-25",6.0419,6.1262,6.0419,6.07,525200.0],["1996-03-26",6.0981,6.1262,6.07,6.0981,856000.0],["1996-03-27",6.07,6.0981,5.9576,5.9857,790400.0],["1996-03-28",5.9857,6.0138,5.9576,6.0138,1236000.0],["1996-03-29",6.0419,6.07,5.9857,6.0138,373600.0],["1996-04-01",6.0419,6.2386,6.0419,6.2386,752000.0],["1996-04-02",6.2386,6.351,6.2105,6.2948,2105600.0],["1996-04-03",6.4353,6.8569,6.4072,6.6883,5724400.0],["1996-04-04",6.7164,6.9131,6.6883,6.7445,2248400.0],["1996-04-08",6.5758,6.604,6.3791,6.5477,2148000.0],["1996-04-09",6.6602,6.7445,6.6321,6.6602,1444400.0],["1996-04-10",6.604,6.7726,6.4915,6.4915,781600.0],["1996-04-11",6.4915,6.5477,6.3229,6.3791,686000.0],["1996-04-12",6.4353,6.4353,6.2386,6.4072,668400.0],["1996-04-15",6.4634,6.4915,6.4634,6.4915,310800.0],["1996-04-16",6.4915,6.5758,6.3791,6.5196,647200.0],["1996-04-17",6.5477,6.7445,6.5477,6.7445,1656000.0],["1996-04-18",6.7445,6.7445,6.6321,6.6883,540400.0],["1996-04-19",6.7164,6.7445,6.5758,6.6883,335200.0],["1996-04-22",6.5758,6.5758,6.2667,6.2948,1104400.0],["1996-04-23",6.2105,6.2386,5.9014,5.9295,2401600.0],["1996-04-24",5.9576,6.0138,5.8171,5.8452,1201200.0],["1996-04-25",5.8733,5.9014,5.6204,5.789,2489600.0],["1996-04-26",5.8452,5.9295,5.789,5.8171,965200.0],["1996-04-29",5.8171,5.9295,5.8171,5.9014,557200.0],["1996-04-30",5.9014,5.9014,5.7047,5.7328,2202800.0],["1996-05-01",5.7047,5.8452,5.6766,5.8452,2033600.0],["1996-05-02",5.8171,5.8171,5.7047,5.7328,557600.0],["1996-05-03",5.789,5.789,5.6766,5.7328,821600.0],["1996-05-06",5.7609,5.8452,5.7328,5.789,1545200.0],["1996-05-07",5.789,5.8452,5.6766,5.6766,892400.0],["1996-05-08",5.6485,5.6485,5.4518,5.6204,1141200.0],["1996-05-09",5.6485,5.8452,5.6204,5.8171,727600.0],["1996-05-10",5.7609,6.1543,5.7609,6.1262,1629600.0],["1996-05-13",6.0981,6.3791,6.0981,6.3229,1430400.0],["1996-05-14",6.351,6.4353,6.2948,6.3229,1562800.0],["1996-05-15",6.3229,6.3791,6.2667,6.2948,767200.0],["1996-05-16",6.2948,6.3791,6.2948,6.3229,512400.0],["1996-05-17",6.2948,6.3791,6.2948,6.351,330800.0],["1996-05-20",6.3791,6.3791,6.2948,6.3229,390000.0],["1996-05-21",6.351,6.4353,6.3229,6.351,573200.0],["1996-05-22",6.3229,6.3229,6.2386,6.2948,362800.0],["1996-05-23",6.2667,6.2948,6.2105,6.2386,513200.0],["1996-05-24",6.2386,6.2386,6.1824,6.2386,295600.0],["1996-05-28",6.2105,6.2386,6.0981,6.1543,398800.0],["1996-05-29",6.1262,6.1824,6.1262,6.1543,195200.0],["1996-05-30",6.1543,6.1543,5.9576,5.9857,232000.0],["1996-05-31",5.9857,5.9857,5.8171,5.8452,403600.0],["1996-06-03",5.9014,6.0138,5.8452,6.0138,644800.0],["1996-06-04",6.0419,6.2105,6.0138,6.2105,805200.0],["1996-06-05",6.1543,6.2667,6.1543,6.2386,900000.0],["1996-06-06",6.2386,6.351,6.2105,6.3229,343200.0],["1996-06-07",6.2948,6.2948,6.2667,6.2667,298800.0],["1996-06-10",6.2948,6.351,6.2667,6.2948,288400.0],["1996-06-11",6.3229,6.4353,6.3229,6.4353,719600.0],["1996-06-12",6.4353,6.4634,6.3791,6.4634,778400.0],["1996-06-13",6.4915,6.5196,6.4072,6.4072,633200.0],["1996-06-14",6.4072,6.4072,6.2948,6.2948,503200.0],["1996-06-17",6.351,6.4634,6.351,6.4072,210800.0],["1996-06-18",6.4072,6.4353,6.2948,6.3229,408800.0],["1996-06-19",6.351,6.351,6.2948,6.2948,164800.0],["1996-06-20",6.351,6.351,6.2386,6.2667,140800.0],["1996-06-21",6.2386,6.3229,6.2386,6.2667,766000.0],["1996-06-24",6.2948,6.3229,6.2667,6.3229,380800.0],["1996-06-25",6.2948,6.3791,6.2948,6.2948,242400.0],["1996-06-26",6.3229,6.4072,6.2948,6.2948,526000.0],["1996-06-27",6.2948,6.2948,6.1543,6.1543,220000.0],["1996-06-28",6.1824,6.1824,6.0981,6.1543,417600.0],["1996-07-01",6.1824,6.2105,6.1262,6.2105,304000.0],["1996-07-02",6.2105,6.3229,6.2105,6.2386,156400.0],["1996-07-03",6.2386,6.2948,6.1262,6.1262,212400.0],["1996-07-05",6.1262,6.1262,6.0419,6.0419,82000.0],["1996-07-08",6.0138,6.0138,5.789,5.789,443200.0],["1996-07-09",5.8452,5.9576,5.789,5.9295,550000.0],["1996-07-10",5.9295,5.9295,5.6766,5.7047,605600.0],["1996-07-11",5.7609,5.7609,5.5361,5.5642,452800.0],["1996-07-12",5.6766,5.7328,5.5361,5.6204,479600.0],["1996-07-15",5.7047,5.7328,5.4799,5.5361,1126800.0],["1996-07-16",5.508,5.5361,5.3956,5.3956,1009200.0],["1996-07-17",5.4518,5.6204,5.4518,5.5923,478000.0],["1996-07-18",5.5923,5.5923,5.4237,5.5642,1039600.0],["1996-07-19",5.508,5.5361,5.3394,5.3675,1988000.0],["1996-07-22",5.3956,5.4237,5.1145,5.1989,659600.0],["1996-07-23",5.2551,5.4237,5.2551,5.3113,971600.0],["1996-07-24",5.2551,5.2551,5.0864,5.1989,619200.0],["1996-07-25",5.227,5.3113,5.1989,5.1989,546400.0],["1996-07-26",5.2551,5.3394,5.1989,5.3113,878000.0],["1996-07-29",5.2551,5.3113,5.0864,5.1145,375200.0],["1996-07-30",5.1989,5.227,5.1427,5.1989,800000.0],["1996-07-31",5.1989,5.4237,5.1989,5.3956,619200.0],["1996-08-01",5.3956,5.3956,5.3394,5.3956,470400.0],["1996-08-02",5.3675,5.5642,5.3675,5.5642,387600.0],["1996-08-05",5.6485,5.6766,5.6204,5.6485,375200.0],["1996-08-06",5.6204,5.6485,5.4518,5.4799,668800.0],["1996-08-07",5.4799,5.5361,5.4237,5.4799,783600.0],["1996-08-08",5.508,5.5361,5.3956,5.508,525200.0],["1996-08-09",5.508,5.5361,5.3675,5.3675,522400.0],["1996-08-12",5.3956,5.3956,5.2551,5.2832,635200.0],["1996-08-13",5.2832,5.3113,5.1708,5.1989,1203600.0],["1996-08-14",5.1989,5.2551,5.1427,5.1708,342000.0],["1996-08-15",5.1989,5.1989,5.0864,5.1427,424000.0],["1996-08-16",5.1708,5.1989,5.0583,5.0864,820000.0],["1996-08-19",5.0864,5.1708,5.0302,5.1145,1582400.0],["1996-08-20",5.1145,5.1427,5.0583,5.0864,1482800.0],["1996-08-21",5.0864,5.1708,4.9459,4.974,1510400.0],["1996-08-22",5.0021,5.0302,4.8054,4.8335,3029600.0],["1996-08-23",4.8335,4.9459,4.8054,4.9178,1253600.0],["1996-08-26",4.9178,4.9178,4.7773,4.8335,1534800.0],["1996-08-27",4.8335,4.8616,4.7773,4.8335,1147600.0],["1996-08-28",4.8054,4.8054,4.7211,4.8054,1222800.0],["1996-08-29",4.8054,4.8616,4.7773,4.8616,640800.0],["1996-08-30",4.8616,4.8616,4.6649,4.7492,980400.0],["1996-09-03",4.7211,4.7211,4.6087,4.6649,413600.0],["1996-09-04",4.693,4.693,4.6087,4.6087,383600.0],["1996-09-05",4.6368,4.6368,4.5244,4.5525,540800.0],["1996-09-06",4.5525,4.7773,4.5525,4.7211,686800.0],["1996-09-09",4.693,4.8054,4.693,4.7492,726400.0],["1996-09-10",4.7773,4.8054,4.7492,4.8054,498400.0],["1996-09-11",4.8054,4.8054,4.693,4.693,1094400.0],["1996-09-12",4.7211,4.7211,4.3277,4.412,4533600.0],["1996-09-13",4.4401,4.4401,4.3277,4.3839,5126800.0],["1996-09-16",4.3839,4.4682,4.3558,4.3839,2978000.0],["1996-09-17",4.3839,4.3839,4.2996,4.3277,1354000.0],["1996-09-18",4.3558,4.3839,4.3277,4.3558,726000.0],["1996-09-19",4.3277,4.4682,4.3277,4.4401,2028000.0],["1996-09-20",4.4401,4.5806,4.4401,4.5244,1625200.0],["1996-09-23",4.5525,4.693,4.5244,4.6368,2246000.0],["1996-09-24",4.693,4.693,4.6087,4.6649,1519600.0],["1996-09-25",4.6649,4.7211,4.6649,4.7211,2014800.0],["1996-09-26",4.7492,4.7492,4.6368,4.6368,702800.0],["1996-09-27",4.6649,4.6649,4.5947,4.6368,605200.0],["1996-09-30",4.6368,4.8335,4.6368,4.8054,1048000.0],["1996-10-01",4.8054,4.8054,4.7211,4.7773,959600.0],["1996-10-02",4.7773,4.8335,4.7773,4.7773,578800.0],["1996-10-03",4.7773,4.8616,4.7773,4.8054,919200.0],["1996-10-04",4.8335,4.9178,4.8335,4.8897,704000.0],["1996-10-07",4.8897,4.8897,4.8335,4.8335,448000.0],["1996-10-08",4.8335,4.8335,4.6649,4.693,885600.0],["1996-10-09",4.8054,4.8054,4.6649,4.6649,584800.0],["1996-10-10",4.6649,4.8616,4.6368,4.8335,802000.0],["1996-10-11",4.8616,4.8616,4.7211,4.8054,750800.0],["1996-10-14",4.8054,4.8335,4.7773,4.8335,860400.0],["1996-10-15",4.8616,4.8616,4.7773,4.7773,462800.0],["1996-10-16",4.7773,4.7773,4.7492,4.7492,376800.0],["1996-10-17",4.7773,4.7773,4.7492,4.7492,374800.0],["1996-10-18",4.7211,4.7492,4.6649,4.6649,1153200.0],["1996-10-21",4.6368,4.7211,4.6368,4.693,326000.0],["1996-10-22",4.693,4.9459,4.693,4.9459,908400.0],["1996-10-23",4.9459,4.974,4.9459,4.974,646800.0],["1996-10-24",5.0021,5.0583,4.8897,4.9178,820000.0],["1996-10-25",4.8616,4.8897,4.8054,4.8335,605600.0],["1996-10-28",4.8054,4.8054,4.6649,4.7211,734000.0],["1996-10-29",4.7773,4.7773,4.7211,4.7211,150800.0],["1996-10-30",4.7211,4.8335,4.7211,4.8054,396800.0],["1996-10-31",4.8054,4.9459,4.8054,4.9459,564800.0],["1996-11-01",4.9178,4.9178,4.8616,4.8897,304000.0],["1996-11-04",4.8616,4.9178,4.8616,4.9178,905600.0],["1996-11-05",4.9178,4.9459,4.8897,4.9459,403200.0],["1996-11-06",4.9178,5.0583,4.9178,5.0302,817600.0],["1996-11-07",5.0583,5.1427,5.0302,5.1427,549200.0],["1996-11-08",5.1145,5.1427,5.0021,5.0583,233200.0],["1996-11-11",5.0302,5.1989,5.0302,5.1708,300000.0],["1996-11-12",5.1427,5.3675,5.1145,5.3113,956400.0],["1996-11-13",5.2832,5.3113,5.2551,5.2832,418800.0],["1996-11-14",5.2551,5.3675,5.227,5.3394,684800.0],["1996-11-15",5.3113,5.3675,5.1145,5.1427,533200.0],["1996-11-18",5.1989,5.3113,5.1708,5.2832,595600.0],["1996-11-19",5.227,5.3394,5.227,5.3394,550400.0],["1996-11-20",5.3394,5.4799,5.2832,5.4518,960000.0],["1996-11-21",5.4799,5.5361,5.4237,5.4518,849600.0],["1996-11-22",5.4518,5.508,5.4518,5.508,979600.0],["1996-11-25",5.4799,5.6485,5.4799,5.4799,1498000.0],["1996-11-26",5.4518,5.508,5.3394,5.3394,558800.0],["1996-11-27",5.3394,5.3675,5.3113,5.3394,275200.0],["1996-11-29",5.3394,5.4518,5.3394,5.4237,112800.0],["1996-12-02",5.4518,5.4518,5.3675,5.4518,292000.0],["1996-12-03",5.4518,5.5923,5.4518,5.4518,332800.0],["1996-12-04",5.508,5.508,5.3956,5.4518,297200.0],["1996-12-05",5.4799,5.508,5.3956,5.508,718400.0],["1996-12-06",5.4518,5.4518,5.227,5.4237,549600.0],["1996-12-09",5.3956,5.4799,5.3956,5.4518,1378400.0],["1996-12-10",5.4799,5.4799,5.3675,5.4518,909200.0],["1996-12-11",5.2832,5.3394,5.1989,5.3394,497600.0],["1996-12-12",5.3956,5.4237,5.2551,5.2832,400400.0],["1996-12-13",5.2551,5.2551,5.0864,5.1145,864400.0],["1996-12-16",5.0864,5.1427,5.0302,5.0302,538800.0],["1996-12-17",5.0021,5.1427,4.974,5.1145,456800.0],["1996-12-18",5.1145,5.1708,5.0302,5.0302,377600.0],["1996-12-19",5.0583,5.1708,5.0583,5.1427,828400.0],["1996-12-20",5.0021,5.0864,4.974,5.0583,628400.0],["1996-12-23",5.0583,5.0583,4.9459,5.0021,428000.0],["1996-12-24",5.0021,5.1145,5.0021,5.0864,125200.0],["1996-12-26",5.1145,5.1145,5.0864,5.0864,136800.0],["1996-12-27",5.0864,5.0864,4.9459,4.974,750800.0],["1996-12-30",4.9459,4.9459,4.7211,4.8054,972000.0],["1996-12-31",4.8054,4.8054,4.6649,4.7211,1109600.0],["1997-01-02",4.7492,4.7492,4.6649,4.7492,446800.0],["1997-01-03",4.7492,4.7773,4.7211,4.7773,612400.0],["1997-01-06",4.7773,4.7773,4.693,4.7492,740000.0],["1997-01-07",4.8054,4.8616,4.7211,4.8335,1118000.0],["1997-01-08",4.8335,4.8335,4.7492,4.8054,626800.0],["1997-01-09",4.8054,4.8335,4.7211,4.8335,810400.0],["1997-01-10",4.8054,4.8335,4.7773,4.7773,961200.0],["1997-01-13",4.7773,4.8054,4.6649,4.693,668400.0],["1997-01-14",4.693,4.7492,4.6649,4.693,1434800.0],["1997-01-15",4.693,4.9459,4.693,4.7773,1766400.0],["1997-01-16",4.7773,4.8897,4.7773,4.8897,908000.0],["1997-01-17",4.8897,4.974,4.8897,4.9459,1482800.0],["1997-01-20",4.9459,5.0583,4.9459,5.0302,1044800.0],["1997-01-21",4.974,5.0302,4.974,4.974,534400.0],["1997-01-22",4.9459,4.974,4.8335,4.8616,983200.0],["1997-01-23",4.8897,4.8897,4.8054,4.8054,1709200.0],["1997-01-24",4.8054,4.8616,4.8054,4.8616,638000.0],["1997-01-27",4.9178,4.9459,4.8054,4.8054,495200.0],["1997-01-28",4.7492,4.8335,4.7211,4.7492,735200.0],["1997-01-29",4.7492,4.9178,4.7492,4.8897,580000.0],["1997-01-30",4.8335,4.8897,4.7773,4.7773,587200.0],["1997-01-31",4.7492,4.8616,4.7492,4.8616,627200.0],["1997-02-03",4.8054,5.0583,4.8054,5.0302,1064800.0],["1997-02-04",5.0583,5.1145,5.0302,5.0583,567200.0],["1997-02-05",5.0583,5.0583,4.9178,4.9178,577200.0],["1997-02-06",4.9178,5.0583,4.9178,5.0302,766800.0],["1997-02-07",5.0583,5.0583,5.0021,5.0021,582400.0],["1997-02-10",5.0302,5.0302,4.9459,4.9459,374800.0],["1997-02-11",4.9459,5.0864,4.9178,5.0583,1118400.0],["1997-02-12",5.0302,5.227,5.0021,5.227,982800.0],["1997-02-13",5.227,5.4518,5.227,5.3956,1681600.0],["1997-02-14",5.3675,5.3956,5.3113,5.3113,632400.0],["1997-02-18",5.3394,5.3394,5.227,5.227,292000.0],["1997-02-19",5.227,5.3675,5.227,5.3394,1224800.0],["1997-02-20",5.3394,5.3675,5.3113,5.3394,734400.0],["1997-02-21",5.3394,5.4518,5.3394,5.4518,791600.0],["1997-02-24",5.4518,5.5923,5.3956,5.5923,758000.0],["1997-02-25",5.5923,5.6485,5.5642,5.5923,776400.0],["1997-02-26",5.6204,5.6485,5.508,5.5642,1084800.0],["1997-02-27",5.5642,5.5642,5.4518,5.4518,683600.0],["1997-02-28",5.4799,5.508,5.3113,5.3394,580400.0],["1997-03-03",5.3394,5.3394,5.1989,5.2551,1699600.0],["1997-03-04",5.3956,5.508,5.3113,5.4237,1066800.0],["1997-03-05",5.508,5.6766,5.508,5.6204,2118400.0],["1997-03-06",5.6204,5.6204,5.5361,5.5923,372800.0],["1997-03-07",5.5642,5.5923,5.508,5.5642,510400.0],["1997-03-10",5.5923,5.5923,5.5361,5.5923,397600.0],["1997-03-11",5.5923,5.9014,5.5923,5.9014,2238000.0],["1997-03-12",5.8733,6.0419,5.789,6.0419,1217200.0],["1997-03-13",5.9857,6.0981,5.8733,5.8733,1944400.0],["1997-03-14",5.9295,6.07,5.9014,5.9576,1037600.0],["1997-03-17",5.9576,5.9576,5.8171,5.9295,460000.0],["1997-03-18",5.9014,5.9576,5.8733,5.9295,384400.0],["1997-03-19",5.8452,6.1543,5.789,6.1262,2245600.0],["1997-03-20",6.0981,6.2105,5.9857,6.0419,1361200.0],["1997-03-21",6.0419,6.0981,5.9857,6.07,968400.0],["1997-03-24",6.0981,6.1262,5.9857,5.9857,688800.0],["1997-03-25",5.9857,5.9857,5.789,5.8171,579600.0],["1997-03-26",5.8171,6.0981,5.789,6.0981,986000.0],["1997-03-27",6.0981,6.0981,5.7328,5.7609,663200.0],["1997-03-31",5.7609,5.789,5.7328,5.7609,225200.0],["1997-04-01",5.7047,5.7328,5.508,5.6485,1438000.0],["1997-04-02",5.3956,5.508,5.1708,5.2832,3912400.0],["1997-04-03",5.2551,5.508,5.2551,5.4799,1480400.0],["1997-04-04",5.4237,5.7609,5.3956,5.6766,1374000.0],["1997-04-07",5.6766,5.6766,5.5642,5.6485,526800.0],["1997-04-08",5.6204,5.6204,5.508,5.5361,390400.0],["1997-04-09",5.5642,5.5923,5.508,5.5923,406400.0],["1997-04-10",5.5361,5.5923,5.508,5.508,306400.0],["1997-04-11",5.508,5.508,5.2832,5.2832,318400.0],["1997-04-14",5.3113,5.3956,5.227,5.3956,370000.0],["1997-04-15",5.3675,5.5923,5.3675,5.5923,1389200.0],["1997-04-16",5.5923,5.6204,5.5642,5.5642,615600.0],["1997-04-17",5.5923,5.6485,5.5361,5.5642,492800.0],["1997-04-18",5.508,5.6204,5.508,5.5923,669200.0],["1997-04-21",5.6204,5.6204,5.4799,5.508,510400.0],["1997-04-22",5.5642,5.6204,5.5361,5.6204,560400.0],["1997-04-23",5.5642,5.7609,5.4518,5.7609,489600.0],["1997-04-24",5.7609,5.9014,5.7609,5.8452,1408800.0],["1997-04-25",5.8452,5.8452,5.508,5.5642,616800.0],["1997-04-28",5.5642,5.6766,5.5361,5.5923,613200.0],["1997-04-29",5.6485,5.7047,5.5361,5.7047,402400.0],["1997-04-30",5.6766,5.7047,5.5923,5.5923,819600.0],["1997-05-01",5.3956,5.5361,5.3113,5.4799,1186400.0],["1997-05-02",5.4799,5.6766,5.4518,5.6766,767600.0],["1997-05-05",5.6766,5.6766,5.5923,5.6485,419200.0],["1997-05-06",5.6204,5.7047,5.508,5.508,997200.0],["1997-05-07",5.5361,5.5361,5.508,5.5361,359200.0],["1997-05-08",5.508,5.6204,5.508,5.5923,558400.0],["1997-05-09",5.6204,5.7047,5.5361,5.5361,703600.0],["1997-05-12",5.5361,5.5361,5.4518,5.4799,618000.0],["1997-05-13",5.508,5.508,5.3394,5.3394,486000.0],["1997-05-14",5.3956,5.4518,5.3675,5.3956,650800.0],["1997-05-15",5.3956,5.3956,5.3394,5.3956,269600.0],["1997-05-16",5.3675,5.508,5.3675,5.4237,568800.0],["1997-05-19",5.4518,5.5361,5.4518,5.5361,480400.0],["1997-05-20",5.508,5.6485,5.508,5.6204,478000.0],["1997-05-21",5.6766,5.7328,5.6485,5.6485,872800.0],["1997-05-22",5.6204,5.6485,5.5923,5.5923,609600.0],["1997-05-23",5.5923,5.7047,5.5923,5.6766,486000.0],["1997-05-27",5.6485,5.7047,5.6204,5.7047,242000.0],["1997-05-28",5.7047,5.7047,5.5642,5.6204,261600.0],["1997-05-29",5.6204,5.6204,5.5923,5.5923,162800.0],["1997-05-30",5.5923,5.6204,5.5642,5.5923,140000.0],["1997-06-02",5.5361,5.5642,5.4799,5.508,435600.0],["1997-06-03",5.4799,5.5361,5.4799,5.5361,426800.0],["1997-06-04",5.508,5.5361,5.508,5.5361,341200.0],["1997-06-05",5.508,5.7328,5.508,5.7328,523200.0],["1997-06-06",5.6766,5.7609,5.6766,5.7328,295600.0],["1997-06-09",5.7328,5.7328,5.6204,5.6485,256400.0],["1997-06-10",5.6766,5.6766,5.5361,5.5642,361600.0],["1997-06-11",5.5361,5.5501,5.4518,5.4518,275200.0],["1997-06-12",5.4799,5.508,5.3675,5.3675,764000.0],["1997-06-13",5.3956,5.4518,5.3956,5.4518,367600.0],["1997-06-16",5.4518,5.4518,5.4237,5.4518,122800.0],["1997-06-17",5.4237,5.4237,5.3394,5.3394,1113200.0],["1997-06-18",5.3394,5.5361,5.3113,5.5361,345600.0],["1997-06-19",5.508,5.6204,5.508,5.6204,2661600.0],["1997-06-20",5.6204,5.6485,5.6204,5.6485,1988000.0],["1997-06-23",5.6485,5.7047,5.6485,5.6766,1223600.0],["1997-06-24",5.6766,5.7609,5.6625,5.6766,1136800.0],["1997-06-25",5.6906,5.7047,5.6766,5.6906,1313600.0],["1997-06-26",5.6766,5.7047,5.6766,5.6766,157600.0],["1997-06-27",5.6766,5.7609,5.6766,5.7468,205200.0],["1997-06-30",5.7609,5.7609,5.7468,5.7609,507200.0],["1997-07-01",5.7328,5.7609,5.6906,5.7047,242400.0],["1997-07-02",5.6906,5.8311,5.6906,5.8311,669200.0],["1997-07-03",5.8171,5.9295,5.8171,5.9014,729200.0],["1997-07-07",5.9014,5.9295,5.8171,5.8452,442400.0],["1997-07-08",5.8452,5.8452,5.789,5.789,591200.0],["1997-07-09",5.8171,5.8452,5.7187,5.7468,481600.0],["1997-07-10",5.7468,5.7609,5.6766,5.7047,820400.0],["1997-07-11",5.7328,5.9014,5.7187,5.8733,325600.0],["1997-07-14",5.9014,5.9014,5.8171,5.8452,419600.0],["1997-07-15",5.8874,5.9717,5.8733,5.9576,429600.0],["1997-07-16",5.9857,6.07,5.9717,6.0138,1308800.0],["1997-07-17",5.9857,5.9857,5.789,5.8171,658800.0],["1997-07-18",5.789,5.9014,5.789,5.9014,432400.0],["1997-07-21",5.9576,6.0279,5.9436,5.9436,638800.0],["1997-07-22",5.9576,6.0841,5.9576,6.0279,1033200.0],["1997-07-23",6.0138,6.1824,6.0138,6.1824,1432400.0],["1997-07-24",6.1824,6.2527,6.0841,6.2105,1145600.0],["1997-07-25",6.2105,6.5056,6.1965,6.4353,1027200.0],["1997-07-28",6.3791,6.4634,6.3791,6.4353,356800.0],["1997-07-29",6.4213,6.4213,6.351,6.3932,566000.0],["1997-07-30",6.3932,6.5056,6.3932,6.5056,1232400.0],["1997-07-31",6.5196,6.6602,6.5056,6.6461,658400.0],["1997-08-01",6.6321,6.7445,6.5477,6.5758,1511200.0],["1997-08-04",6.5899,6.6602,6.5899,6.6461,822800.0],["1997-08-05",6.6602,6.6602,6.5618,6.5618,1474400.0],["1997-08-06",6.5618,6.5758,6.5477,6.5618,635600.0],["1997-08-07",6.5758,6.6883,6.5337,6.5337,642400.0],["1997-08-08",6.4915,6.4915,6.3089,6.3932,277600.0],["1997-08-11",6.3791,6.4775,6.351,6.4494,702000.0],["1997-08-12",6.4775,6.4775,6.2527,6.2527,729600.0],["1997-08-13",6.2808,6.351,6.2667,6.3089,487200.0],["1997-08-14",6.3089,6.337,6.2948,6.3229,90000.0],["1997-08-15",6.3089,6.3229,6.1543,6.1543,870400.0],["1997-08-18",6.1824,6.1824,6.0981,6.1262,389200.0],["1997-08-19",6.1403,6.1824,6.1262,6.1684,810000.0],["1997-08-20",6.1684,6.2105,6.1543,6.2105,637200.0],["1997-08-21",6.2386,6.2948,6.2386,6.2948,208800.0],["1997-08-22",6.2105,6.2105,6.1543,6.2105,214400.0],["1997-08-25",6.2386,6.3932,6.2386,6.2948,282400.0],["1997-08-26",6.2808,6.3229,6.2246,6.2246,532000.0],["1997-08-27",6.2246,6.2386,6.1684,6.1965,100400.0],["1997-08-28",6.1824,6.1965,6.0981,6.0981,354800.0],["1997-08-29",6.1122,6.2246,6.0981,6.1684,256000.0],["1997-09-02",6.1543,6.2105,6.1403,6.1965,234000.0],["1997-09-03",6.1965,6.3229,6.1965,6.3089,202000.0],["1997-09-04",6.3089,6.4213,6.2808,6.3651,215600.0],["1997-09-05",6.3791,6.4775,6.3791,6.4775,508400.0],["1997-09-08",6.4915,6.7445,6.4915,6.7445,2128800.0],["1997-09-09",6.7023,6.7726,6.604,6.7023,1329600.0],["1997-09-10",6.7304,6.8428,6.7164,6.8007,715200.0],["1997-09-11",6.7726,6.9271,6.7445,6.9131,2692400.0],["1997-09-12",6.9693,6.9833,6.8428,6.8569,1633200.0],["1997-09-15",6.8147,6.899,6.7726,6.885,558400.0],["1997-09-16",6.885,6.9412,6.8288,6.8288,825200.0],["1997-09-17",6.8288,6.885,6.8007,6.8569,685200.0],["1997-09-18",6.8288,6.8569,6.7164,6.8569,526800.0],["1997-09-19",6.9693,7.2362,6.9693,7.1941,2404400.0],["1997-09-22",7.2362,7.3627,7.2081,7.2081,1662000.0],["1997-09-23",7.1941,7.1941,6.8007,6.9693,1264000.0],["1997-09-24",7.0255,7.1379,6.9974,7.0817,1090400.0],["1997-09-25",7.0957,7.1379,7.0817,7.0817,641600.0],["1997-09-26",7.1238,7.3065,7.1098,7.1379,682400.0],["1997-09-29",7.1379,7.4892,7.1379,7.4049,2866400.0],["1997-09-30",7.4189,7.4189,7.3205,7.3908,564400.0],["1997-10-01",7.4049,7.4751,7.0676,7.166,1526000.0],["1997-10-02",7.166,7.2081,7.1238,7.1238,988000.0],["1997-10-03",7.1519,7.18,6.9131,6.9131,983600.0],["1997-10-06",6.9271,7.0395,6.9271,7.0114,966800.0],["1997-10-07",7.0114,7.0817,7.0114,7.0395,720000.0],["1997-10-08",7.0536,7.0957,7.0114,7.0957,620800.0],["1997-10-09",7.0957,7.18,7.0817,7.166,634000.0],["1997-10-10",7.166,7.2081,7.1238,7.166,348800.0],["1997-10-13",7.166,7.2081,7.1098,7.1098,198400.0],["1997-10-14",7.1379,7.166,7.0676,7.1098,557200.0],["1997-10-15",7.1238,7.3768,7.1238,7.3205,1030800.0],["1997-10-16",7.3487,7.3768,7.1379,7.1379,983200.0],["1997-10-17",7.1379,7.166,7.0395,7.166,1080800.0],["1997-10-20",7.166,7.3487,7.166,7.3205,1162000.0],["1997-10-21",7.3346,7.5735,7.3346,7.5594,1122400.0],["1997-10-22",7.5313,7.6859,7.5313,7.6859,2650400.0],["1997-10-23",7.6437,7.7561,7.5454,7.7561,1267600.0],["1997-10-24",7.7561,7.8685,7.5313,7.5313,1006800.0],["1997-10-27",7.5313,7.5313,6.9693,6.9693,996000.0],["1997-10-28",6.8007,7.2222,6.7445,7.166,803200.0],["1997-10-29",7.2222,7.4049,7.2222,7.3768,919600.0],["1997-10-30",7.2924,7.3487,7.2503,7.2924,566800.0],["1997-10-31",7.2924,7.5735,7.2784,7.5032,779600.0],["1997-11-03",7.5594,7.728,7.5594,7.714,837200.0],["1997-11-04",7.714,7.714,7.6156,7.6718,388400.0],["1997-11-05",7.6718,7.7983,7.6437,7.7842,794400.0],["1997-11-06",7.8123,7.8966,7.8123,7.8826,586800.0],["1997-11-07",7.8404,7.9528,7.8264,7.8404,803600.0],["1997-11-10",7.8685,7.8685,7.6859,7.714,1256400.0],["1997-11-11",7.6999,7.714,7.6437,7.6718,287600.0],["1997-11-12",7.6718,7.6718,7.6297,7.6297,706400.0],["1997-11-13",7.6297,7.6999,7.5594,7.6156,264000.0],["1997-11-14",7.6156,7.9809,7.6156,7.9809,656400.0],["1997-11-17",8.0653,8.2198,8.0512,8.0653,1121600.0],["1997-11-18",8.1215,8.1215,7.8123,7.8966,910400.0],["1997-11-19",7.8966,7.9247,7.6578,7.6578,1117600.0],["1997-11-20",7.714,8.1215,7.714,8.0371,3718000.0],["1997-11-21",8.0934,8.3182,8.0793,8.2901,3051600.0],["1997-11-24",8.276,8.276,8.0371,8.1215,694800.0],["1997-11-25",8.1215,8.1777,8.0934,8.1355,452400.0],["1997-11-26",8.1355,8.276,8.1215,8.262,474800.0],["1997-11-28",8.276,8.4306,8.276,8.4025,190800.0],["1997-12-01",8.4587,8.6132,8.4587,8.4868,1585600.0],["1997-12-02",8.5289,8.8802,8.4868,8.7678,1652400.0],["1997-12-03",8.7678,9.0067,8.6413,8.9926,2036400.0],["1997-12-04",9.0207,9.0207,8.9645,9.0067,1708000.0],["1997-12-05",8.7116,8.9083,8.6413,8.6554,1597600.0],["1997-12-08",8.6554,8.9505,8.6554,8.7256,1043200.0],["1997-12-09",8.7116,8.7116,8.4587,8.5851,1178800.0],["1997-12-10",8.5851,8.5851,8.4587,8.5149,1857200.0],["1997-12-11",8.3182,8.824,8.3182,8.7116,6418800.0],["1997-12-12",8.7116,8.824,8.6132,8.7397,1718800.0],["1997-12-15",8.7397,8.7397,8.6132,8.6975,1672400.0],["1997-12-16",8.5992,8.6835,8.4446,8.4446,1831600.0],["1997-12-17",8.4727,8.4868,8.3744,8.4446,2593600.0],["1997-12-18",8.4868,8.4868,8.1777,8.2058,1560400.0],["1997-12-19",7.9247,7.9809,7.6859,7.9247,2144400.0],["1997-12-22",8.0371,8.1355,8.0231,8.1355,1282000.0],["1997-12-23",8.1355,8.1777,7.995,8.1777,1055200.0],["1997-12-24",8.2058,8.2198,8.1496,8.1917,252400.0],["1997-12-26",8.2058,8.262,8.1917,8.262,304800.0],["1997-12-29",8.262,8.3322,8.2339,8.2901,560400.0],["1997-12-30",8.2901,8.4868,8.2901,8.4306,824800.0],["1997-12-31",8.4306,8.7116,8.4306,8.7116,1230400.0],["1998-01-02",8.8802,8.8802,8.5992,8.6273,1011600.0],["1998-01-05",8.6554,8.7678,8.6554,8.7678,1876000.0],["1998-01-06",8.7678,8.9926,8.7397,8.9926,843200.0],["1998-01-07",8.9645,9.1191,8.9083,9.1191,1201600.0],["1998-01-08",9.0769,9.105,8.7678,8.8521,1547600.0],["1998-01-09",9.1612,9.386,9.0207,9.0207,3666000.0],["1998-01-12",8.9364,9.2455,8.8662,9.2174,1596800.0],["1998-01-13",9.2315,9.4984,9.2034,9.4141,1860400.0],["1998-01-14",9.4141,9.4563,9.2455,9.4563,1659200.0],["1998-01-15",9.4563,9.7795,9.4563,9.6109,2300400.0],["1998-01-16",9.6109,10.1026,9.5265,10.0043,1644400.0],["1998-01-20",10.1026,10.3696,10.0183,10.2993,2595200.0],["1998-01-21",10.3696,10.5663,10.3696,10.5101,2106800.0],["1998-01-22",10.3977,10.5523,10.2853,10.2993,1026400.0],["1998-01-23",10.3134,10.3134,9.8357,10.0183,994800.0],["1998-01-26",10.0745,10.1588,9.9481,10.0043,1032400.0],["1998-01-27",10.0043,10.0183,9.7795,9.8638,1757200.0],["1998-01-28",10.9035,11.297,10.749,11.2408,4126800.0],["1998-01-29",11.2127,11.2267,10.9457,11.0581,2104400.0],["1998-01-30",11.0441,11.1846,10.8754,10.9176,1864000.0],["1998-02-02",11.03,11.1565,10.9738,10.9878,1508800.0],["1998-02-03",10.9879,11.2127,10.9176,11.1565,1444400.0],["1998-02-04",11.1003,11.1003,10.8192,10.8192,1448000.0],["1998-02-05",10.8614,10.9879,10.8333,10.8333,1170800.0],["1998-02-06",10.8333,11.03,10.8192,10.9316,1160000.0],["1998-02-09",11.0722,11.4094,11.0581,11.4094,2207600.0],["1998-02-10",11.4094,11.9714,11.3532,11.859,2025600.0],["1998-02-11",11.859,12.1681,11.8309,12.1119,1171600.0],["1998-02-12",12.0979,13.2079,12.0136,12.9128,3448800.0],["1998-02-13",12.9128,13.7137,12.7583,12.8004,5180400.0],["1998-02-17",12.8285,13.2641,12.7021,12.8566,2405200.0],["1998-02-18",12.8285,13.1236,12.4351,12.4491,2652800.0],["1998-02-19",12.1962,12.407,12.1541,12.2243,2460000.0],["1998-02-20",12.0557,12.0838,11.5499,11.7466,2554800.0],["1998-02-23",12.0838,12.5616,12.0838,12.5616,4439200.0],["1998-02-24",12.5616,12.5756,11.9152,11.9152,1560000.0],["1998-02-25",12.1962,12.4491,12.0557,12.3789,1663200.0],["1998-02-26",12.3086,12.6599,12.1119,12.6318,2021200.0],["1998-02-27",12.6318,12.8004,12.3789,12.3789,1648400.0],["1998-03-02",12.5897,12.6459,12.3648,12.407,935600.0],["1998-03-03",12.4632,12.7021,12.4632,12.5475,1732800.0],["1998-03-04",12.5335,12.7021,12.3367,12.3508,1220800.0],["1998-03-05",12.2946,12.2946,11.7185,11.9574,1373200.0],["1998-03-06",12.0698,12.5335,12.0557,12.3789,1287200.0],["1998-03-09",12.5053,12.7583,12.4772,12.5475,956400.0],["1998-03-10",12.688,12.9269,12.688,12.8145,736000.0],["1998-03-11",12.8707,12.9971,12.7161,12.8145,1190000.0],["1998-03-12",12.8145,13.1376,12.8145,13.0955,955200.0],["1998-03-13",13.1376,13.1798,12.8426,12.8847,544400.0],["1998-03-16",12.9269,13.1939,12.9269,13.1798,1110800.0],["1998-03-17",13.1798,13.3063,12.9971,12.9971,1036800.0],["1998-03-18",12.9971,13.0393,12.7442,12.8426,829600.0],["1998-03-19",13.0393,13.0674,12.8285,13.0112,1011600.0],["1998-03-20",13.0112,13.1517,12.7021,12.8004,1896000.0],["1998-03-23",11.8028,11.9855,11.6623,11.8731,5552800.0],["1998-03-24",11.9714,12.2384,11.8871,12.0838,2579600.0],["1998-03-25",12.1962,12.3086,11.9995,12.1681,1538400.0],["1998-03-26",12.1681,12.1822,11.9012,12.0136,688000.0],["1998-03-27",11.9293,12.2243,11.9293,11.9995,790000.0],["1998-03-30",12.0838,12.1119,11.6904,11.8309,906000.0],["1998-03-31",11.8871,12.2103,11.8871,12.1822,2011200.0],["1998-04-01",12.2243,12.2524,11.8731,11.9855,1212400.0],["1998-04-02",11.9855,12.2946,11.9855,12.2946,966400.0],["1998-04-03",12.5756,12.8004,12.4491,12.7161,2824400.0],["1998-04-06",12.8145,12.8707,12.4913,12.6178,939600.0],["1998-04-07",12.5897,12.6459,12.3086,12.3789,509200.0],["1998-04-08",12.3789,12.6178,12.3227,12.5897,916800.0],["1998-04-09",12.6318,12.9269,12.6318,12.7161,833600.0],["1998-04-13",12.8145,13.0533,12.8145,13.0533,1226400.0],["1998-04-14",13.0955,13.2079,13.0955,13.1657,558000.0],["1998-04-15",13.2079,13.5873,13.2079,13.5451,1806800.0],["1998-04-16",13.5592,13.7137,13.4608,13.6154,996000.0],["1998-04-17",13.6294,13.6294,13.3203,13.4608,739200.0],["1998-04-20",13.4608,13.4749,13.2922,13.4608,761200.0],["1998-04-21",13.5451,14.0229,13.517,14.0229,1501600.0],["1998-04-22",14.051,14.065,13.7278,14.051,980000.0],["1998-04-23",13.7137,13.8402,13.2079,13.4046,1643600.0],["1998-04-24",13.517,13.6575,13.1938,13.2079,1516800.0],["1998-04-27",13.222,13.222,12.3929,12.407,930800.0],["1998-04-28",12.5616,12.6037,12.3648,12.4632,1223200.0],["1998-04-29",12.4913,12.6178,12.4913,12.5335,868400.0],["1998-04-30",12.7583,12.8566,12.6178,12.6318,697200.0],["1998-05-01",12.6599,12.6599,12.2384,12.2665,808400.0],["1998-05-04",12.2805,12.3086,11.7466,11.859,1820000.0],["1998-05-05",11.6061,11.8731,11.5218,11.6623,1982400.0],["1998-05-06",11.7747,11.9152,10.6366,10.7771,5227200.0],["1998-05-07",10.8614,10.8895,10.3837,10.5944,4391200.0],["1998-05-08",10.7771,11.0722,10.7209,10.7911,2959200.0],["1998-05-11",11.1284,11.4094,10.6928,10.763,3184400.0],["1998-05-12",10.7349,10.8192,10.5101,10.5523,1845200.0],["1998-05-13",10.5523,10.7911,10.3134,10.5663,2236000.0],["1998-05-14",10.4539,10.7771,10.4539,10.6225,3526000.0],["1998-05-15",10.6647,10.7771,10.4399,10.5944,1532800.0],["1998-05-18",10.5663,10.6366,10.1167,10.3134,1823200.0],["1998-05-19",10.4118,10.6366,9.6952,9.7795,2891200.0],["1998-05-20",10.0324,10.482,10.0183,10.3977,4564000.0],["1998-05-21",10.3977,10.5804,10.1167,10.5663,1655600.0],["1998-05-22",10.7911,10.9879,10.7209,10.9597,1843200.0],["1998-05-26",11.0441,11.1846,10.7068,10.7068,1392800.0],["1998-05-27",10.5944,10.5944,10.1448,10.4118,1294000.0],["1998-05-28",10.3837,10.4539,10.2712,10.3134,1709600.0],["1998-05-29",10.4258,10.5242,10.3134,10.4118,1068800.0],["1998-06-01",10.4539,10.6506,10.4258,10.4399,1322000.0],["1998-06-02",10.482,10.5944,10.3556,10.5101,917600.0],["1998-06-03",10.6225,10.8895,10.5944,10.7068,1376800.0],["1998-06-04",10.6928,10.7771,10.4539,10.763,869600.0],["1998-06-05",10.8192,10.8895,10.6787,10.7771,571600.0],["1998-06-08",10.8192,11.1143,10.8192,11.0019,650800.0],["1998-06-09",11.0441,11.845,11.0159,11.8309,2710000.0],["1998-06-10",11.8028,12.2524,11.578,11.9293,2984000.0],["1998-06-11",11.9433,12.0136,11.5639,11.845,1282400.0],["1998-06-12",11.8028,12.0276,11.6342,11.8309,1898800.0],["1998-06-15",11.7185,11.9714,11.592,11.6623,1732400.0],["1998-06-16",11.8028,11.8028,11.6342,11.7326,782000.0],["1998-06-17",11.7325,11.8731,11.592,11.6201,793200.0],["1998-06-18",11.6201,11.7326,11.1986,11.2267,1243600.0],["1998-06-19",11.1705,11.297,11.1705,11.2829,896400.0],["1998-06-22",11.7888,11.7888,11.5499,11.6623,1292000.0],["1998-06-23",11.6482,11.6482,11.2548,11.3813,1382800.0],["1998-06-24",11.3953,12.0979,11.3391,11.9995,1792800.0],["1998-06-25",11.9995,12.1962,11.8169,11.8169,1329200.0],["1998-06-26",11.859,11.9995,11.859,11.9855,840800.0],["1998-06-29",12.0698,12.3929,12.0698,12.2946,1274000.0],["1998-06-30",12.2805,12.2805,12.0557,12.2665,1303200.0],["1998-07-01",12.3227,12.6178,12.3227,12.5054,979600.0],["1998-07-02",12.4913,12.4913,12.2946,12.2946,436800.0],["1998-07-06",12.3227,12.7583,12.3227,12.7021,971200.0],["1998-07-07",12.8707,13.4327,12.8707,13.3063,2752800.0],["1998-07-08",13.3625,13.4889,13.1798,13.4889,1638400.0],["1998-07-09",13.4608,13.4749,13.2922,13.4608,1061600.0],["1998-07-10",13.4749,13.4749,13.1657,13.2501,622800.0],["1998-07-13",13.2641,13.517,13.2641,13.4749,862800.0],["1998-07-14",13.5451,13.7559,13.5451,13.6294,2138000.0],["1998-07-15",13.6154,13.6154,13.1095,13.1095,1167600.0],["1998-07-16",13.0112,13.0112,12.4632,12.8145,1522400.0],["1998-07-17",12.8988,13.0814,12.8566,12.8707,1235200.0],["1998-07-20",12.9269,13.0393,12.6318,12.7442,1006400.0],["1998-07-21",12.8145,12.8988,12.5756,12.5897,882800.0],["1998-07-22",12.6178,12.8566,12.5616,12.6599,827600.0],["1998-07-23",12.8285,12.8707,11.8871,11.9152,1367600.0],["1998-07-24",11.7466,11.8871,10.9035,11.2548,2862400.0],["1998-07-27",11.0441,11.6201,11.0441,11.5358,1774000.0],["1998-07-28",11.592,11.592,11.1284,11.1424,942800.0],["1998-07-29",11.1705,11.3813,10.2291,10.2853,1868400.0],["1998-07-30",10.3415,10.6506,10.2431,10.4258,1949600.0],["1998-07-31",10.4399,10.4961,9.2174,9.4703,2431200.0],["1998-08-03",9.4422,9.5547,9.2174,9.4422,1434800.0],["1998-08-04",9.4984,9.653,8.9083,9.1191,1464800.0],["1998-08-05",9.3158,9.3158,8.7116,8.9786,1731200.0],["1998-08-06",8.9786,9.2596,8.8802,9.1893,1600000.0],["1998-08-07",9.3017,9.8076,9.2877,9.6811,1631200.0],["1998-08-10",9.7233,10.1869,9.6671,9.9059,1848400.0],["1998-08-11",9.7233,9.7233,9.4001,9.6109,786800.0],["1998-08-12",9.7514,9.8919,9.6249,9.7373,846000.0],["1998-08-13",9.7092,9.7373,9.5406,9.5828,948400.0],["1998-08-14",9.6671,9.9902,9.5828,9.5828,726400.0],["1998-08-17",9.6249,9.8638,9.5828,9.8357,526000.0],["1998-08-18",9.8919,10.763,9.8919,10.6506,1984400.0],["1998-08-19",10.6787,10.9457,10.2291,10.3556,1750000.0],["1998-08-20",10.2994,10.6225,10.0886,10.0886,663600.0],["1998-08-21",9.9762,9.9762,9.386,9.6952,957600.0],["1998-08-24",9.7514,9.8778,9.639,9.7373,536400.0],["1998-08-25",9.8497,10.1167,9.7795,9.9762,865200.0],["1998-08-26",9.9481,9.9481,9.6671,9.7514,402400.0],["1998-08-27",9.6109,9.6109,9.0348,9.2877,914800.0],["1998-08-28",9.2877,9.5125,8.9926,9.3298,1242400.0],["1998-08-31",9.4422,9.4703,8.3182,8.7537,1363600.0],["1998-09-01",8.7818,8.8802,8.2058,8.5711,1668800.0],["1998-09-02",8.543,8.824,8.3463,8.3884,1510800.0],["1998-09-03",8.2058,8.2058,7.3346,7.4892,4383200.0],["1998-09-04",7.5313,7.7561,7.4751,7.6297,1468000.0],["1998-09-08",7.8966,8.2901,7.8966,8.1777,1354400.0],["1998-09-09",8.2339,8.4165,7.728,7.7561,1243200.0],["1998-09-10",7.728,7.7561,7.5032,7.7421,792400.0],["1998-09-11",7.6859,8.0793,7.6859,7.8966,1033200.0],["1998-09-14",8.1777,8.5851,8.1636,8.5149,1526800.0],["1998-09-15",8.4727,8.6554,8.4165,8.6273,1461600.0],["1998-09-16",8.7116,9.091,8.6694,8.8802,1456400.0],["1998-09-17",8.7116,8.7256,8.4446,8.6132,786400.0],["1998-09-18",8.8521,8.8943,8.3744,8.6132,1262800.0],["1998-09-21",8.6132,9.0488,8.4025,9.0488,2425600.0],["1998-09-22",9.105,9.4563,9.105,9.372,1722400.0],["1998-09-23",9.386,9.5828,9.2877,9.5406,958400.0],["1998-09-24",9.5547,9.5547,9.1191,9.1893,734800.0],["1998-09-25",9.1331,9.1331,8.7959,8.8802,691600.0],["1998-09-28",8.8662,8.8662,8.557,8.6132,973600.0],["1998-09-29",8.5992,8.5992,7.8966,7.9247,2085600.0],["1998-09-30",7.8685,7.8685,7.5875,7.6578,1532800.0],["1998-10-01",7.447,7.6297,7.433,7.5735,1281600.0],["1998-10-02",7.5735,7.7983,7.5313,7.6437,986800.0],["1998-10-05",7.5735,7.5735,6.9271,7.166,1362800.0],["1998-10-06",7.3346,7.5313,7.2643,7.3346,1236800.0],["1998-10-07",7.3487,7.3487,6.8569,6.9974,1890400.0],["1998-10-08",6.885,6.9131,5.9014,6.3651,3471200.0],["1998-10-09",6.4213,6.4915,5.8452,6.4072,4953200.0],["1998-10-12",6.7445,6.9693,6.604,6.6321,2410000.0],["1998-10-13",6.7445,6.7445,6.1543,6.2948,1816000.0],["1998-10-14",6.3229,6.5899,6.1824,6.5056,2050800.0],["1998-10-15",6.5056,6.9693,6.4494,6.9131,2864400.0],["1998-10-16",7.0536,7.7561,7.0536,7.4049,4175200.0],["1998-10-19",7.4049,7.5735,7.3065,7.5313,4430800.0],["1998-10-20",7.5875,7.8685,7.1941,7.2643,2882400.0],["1998-10-21",7.2924,7.433,7.1519,7.3487,1857200.0],["1998-10-22",7.3627,7.6016,7.2081,7.5875,1040400.0],["1998-10-23",7.5313,7.7983,7.3908,7.5735,1096000.0],["1998-10-26",7.5875,7.728,7.3768,7.6016,1510400.0],["1998-10-27",7.5454,8.0371,7.5032,7.7842,3079600.0],["1998-10-28",7.728,7.9107,7.6437,7.728,946800.0],["1998-10-29",7.6859,7.8966,7.6016,7.8826,1008800.0],["1998-10-30",7.8404,8.3463,7.8404,8.0793,1764000.0],["1998-11-02",8.3182,8.6132,8.1636,8.5992,1343600.0],["1998-11-03",8.7678,8.7678,8.4025,8.4165,1585600.0],["1998-11-04",8.4727,8.7537,8.262,8.262,1422000.0],["1998-11-05",8.0652,8.5149,8.0652,8.4446,1894000.0],["1998-11-06",8.543,8.557,8.2901,8.543,1232800.0],["1998-11-09",8.4306,8.4306,8.1636,8.2198,1264400.0],["1998-11-10",8.1636,8.1917,7.9247,7.9247,1002000.0],["1998-11-11",7.9809,8.0652,7.8826,8.009,801600.0],["1998-11-12",7.995,8.0231,7.7983,7.7983,1216800.0],["1998-11-13",7.8123,7.9669,7.714,7.8966,827600.0],["1998-11-16",7.8404,8.0512,7.7702,7.7842,1228800.0],["1998-11-17",7.7561,7.8685,7.5735,7.8685,1812800.0],["1998-11-18",7.8123,8.0653,7.6578,7.9809,3007600.0],["1998-11-19",7.9809,7.9809,7.3908,7.6156,3630800.0],["1998-11-20",7.6437,7.6578,7.2222,7.4751,2936400.0],["1998-11-23",7.5173,7.9669,7.5173,7.9388,2349200.0],["1998-11-24",7.9809,8.4165,7.9809,8.3322,2143200.0],["1998-11-25",8.3884,8.4868,8.262,8.4587,1276000.0],["1998-11-27",8.5149,8.6132,8.5149,8.5992,514400.0],["1998-11-30",8.5992,8.5992,8.2339,8.4165,1127200.0],["1998-12-01",8.3463,8.81,8.3463,8.7959,1935600.0],["1998-12-02",8.7819,8.9786,8.5711,8.9083,2076000.0],["1998-12-03",8.8521,8.8802,8.7116,8.7678,1339600.0],["1998-12-04",8.7678,8.9645,8.543,8.5851,1110800.0],["1998-12-07",8.6413,9.0769,8.6413,9.0629,1601200.0],["1998-12-08",9.091,9.091,8.5992,8.7537,1458400.0],["1998-12-09",9.0207,9.0769,8.6554,8.7537,1419600.0],["1998-12-10",8.81,8.8381,8.4306,8.5851,1832800.0],["1998-12-11",8.5711,8.5851,8.1496,8.3603,2512800.0],["1998-12-14",8.3603,8.3744,8.1496,8.1496,1198400.0],["1998-12-15",8.2058,8.5289,8.2058,8.5289,1124800.0],["1998-12-16",8.557,8.6835,8.2901,8.5149,878800.0],["1998-12-17",8.5711,8.9926,8.5711,8.9926,1361600.0],["1998-12-18",9.0769,9.3579,9.0207,9.2736,1835600.0],["1998-12-21",9.3158,9.653,9.3017,9.4703,1685600.0],["1998-12-22",9.5125,9.5125,9.1191,9.3017,1496000.0],["1998-12-23",9.3579,9.386,9.1893,9.2455,974000.0],["1998-12-24",9.2174,9.2174,9.105,9.1893,393200.0],["1998-12-28",9.1893,9.3298,9.105,9.1191,690400.0],["1998-12-29",9.1191,9.4141,9.0629,9.4001,1239200.0],["1998-12-30",9.4001,9.8357,9.4001,9.8216,1190000.0],["1998-12-31",9.7935,10.2994,9.7373,9.9481,1434000.0],["1999-01-04",10.0043,10.201,9.7233,9.7654,1043200.0],["1999-01-05",9.7233,10.5663,9.5828,10.5382,2637200.0],["1999-01-06",10.6647,10.9879,10.6225,10.763,1603600.0],["1999-01-07",10.7068,11.0441,10.6085,11.016,1401600.0],["1999-01-08",11.1565,11.3391,11.1143,11.2408,2170000.0],["1999-01-11",11.1986,11.2408,10.6225,10.6928,2261200.0],["1999-01-12",10.6506,11.1143,10.6085,10.6928,1372400.0],["1999-01-13",10.2572,10.6787,10.0043,10.6506,2459200.0],["1999-01-14",10.7068,10.9316,10.5663,10.5663,2478000.0],["1999-01-15",11.016,11.1846,10.8754,11.0862,1080400.0],["1999-01-19",11.297,11.7747,11.2689,11.7466,2228000.0],["1999-01-20",11.6904,11.6904,11.1003,11.2127,2831600.0],["1999-01-21",11.3391,11.5218,11.03,11.1986,2446800.0],["1999-01-22",11.1424,11.2689,10.9035,11.2689,1074000.0],["1999-01-25",11.2548,11.3672,11.016,11.1986,781200.0],["1999-01-26",11.1846,11.2408,10.9316,11.016,898400.0],["1999-01-27",11.2267,11.3391,10.5242,10.5242,2443600.0],["1999-01-28",10.5523,10.5944,10.1307,10.2572,2733600.0],["1999-01-29",10.3134,11.4656,10.2713,11.3251,3800000.0],["1999-02-01",11.4656,12.126,11.4656,12.0417,2883200.0],["1999-02-02",11.9855,12.126,11.6904,12.126,1729200.0],["1999-02-03",12.0979,12.2524,11.9995,11.9995,1312000.0],["1999-02-04",12.0276,12.2946,11.9012,11.9574,1172800.0],["1999-02-05",11.9855,11.9855,11.8169,11.9293,903200.0],["1999-02-08",11.9293,11.9293,11.7466,11.845,967200.0],["1999-02-09",11.8028,11.8169,11.578,11.6482,1309600.0],["1999-02-10",11.6061,11.7185,11.5358,11.5639,569600.0],["1999-02-11",11.6201,11.7466,11.297,11.3391,817200.0],["1999-02-12",11.3672,11.4656,11.1284,11.2267,1235600.0],["1999-02-16",11.2829,11.4515,10.7349,10.9035,1994000.0],["1999-02-17",10.9035,11.2127,10.8192,11.0019,1717600.0],["1999-02-18",11.0441,11.0441,10.8192,10.9738,938400.0],["1999-02-19",11.1003,11.5499,11.1003,11.2689,1778400.0],["1999-02-22",11.578,11.7185,11.2408,11.6763,1821600.0],["1999-02-23",11.7325,11.845,11.5218,11.6342,1363200.0],["1999-02-24",11.7325,11.8309,11.1986,11.4375,2277200.0],["1999-02-25",11.4656,11.4656,11.297,11.4094,1353600.0],["1999-02-26",11.4515,11.6061,11.3391,11.3953,787200.0],["1999-03-01",11.3391,11.5358,11.2829,11.4234,743600.0],["1999-03-02",11.6201,12.2243,11.6201,11.9293,1520400.0],["1999-03-03",11.9855,12.126,11.8309,11.9012,1247600.0],["1999-03-04",11.8871,11.9012,11.5358,11.7044,708800.0],["1999-03-05",11.7607,11.9152,11.6904,11.7044,600400.0],["1999-03-08",11.8169,12.0136,11.578,11.6482,866400.0],["1999-03-09",11.6482,11.6623,11.4796,11.6342,801200.0],["1999-03-10",11.578,11.578,11.1846,11.1986,846000.0],["1999-03-11",11.2267,11.2408,10.9879,11.0441,1145200.0],["1999-03-12",11.0019,11.4094,10.9035,11.1846,2626800.0],["1999-03-15",11.3251,12.0276,11.3251,11.9433,1443200.0],["1999-03-16",11.9433,11.9574,11.4656,11.5499,1384800.0],["1999-03-17",11.5499,11.6482,11.2689,11.5358,958800.0],["1999-03-18",11.5077,11.9574,11.3813,11.9293,1384800.0],["1999-03-19",11.9012,11.9152,11.4234,11.4656,1220000.0],["1999-03-22",11.1846,11.1846,11.016,11.0441,902800.0],["1999-03-23",10.9316,11.016,10.3275,10.5382,1652400.0],["1999-03-24",10.5382,10.7349,10.2291,10.6506,1120000.0],["1999-03-25",10.7068,10.8614,10.6506,10.7209,1008800.0],["1999-03-26",10.749,10.8473,10.6085,10.8333,579600.0],["1999-03-29",10.8333,11.0019,10.5382,10.5944,944800.0],["1999-03-30",10.6506,10.9878,10.6506,10.7068,1207600.0],["1999-03-31",10.763,10.8614,10.6506,10.6787,632400.0],["1999-04-01",10.7349,10.9457,10.6787,10.7068,531600.0],["1999-04-05",10.7349,10.8192,10.5944,10.6085,573200.0],["1999-04-06",10.482,10.5804,10.2853,10.3134,1173600.0],["1999-04-07",10.3134,10.3415,10.2291,10.2431,396800.0],["1999-04-08",10.1869,10.4258,9.8497,10.4258,1300800.0],["1999-04-09",10.3977,10.8614,10.3977,10.8192,1022800.0],["1999-04-12",10.7068,10.763,10.5101,10.7349,1417200.0],["1999-04-13",10.7349,10.749,10.4539,10.4539,853600.0],["1999-04-14",10.468,11.1846,10.468,11.0862,1353200.0],["1999-04-15",11.1424,11.3251,10.6225,10.7771,1569200.0],["1999-04-16",10.749,11.3251,10.749,11.2829,1303600.0],["1999-04-19",11.4094,11.6763,10.6928,10.749,2244400.0],["1999-04-20",10.7771,11.1846,10.763,10.8333,2008000.0],["1999-04-21",10.8895,11.2127,10.8895,11.2127,818800.0],["1999-04-22",11.2408,11.5639,11.2408,11.2689,847200.0],["1999-04-23",11.2548,11.4375,10.7068,10.7911,2364000.0],["1999-04-26",10.8333,10.9035,10.482,10.482,1240400.0],["1999-04-27",10.5242,10.5242,10.3696,10.4118,1077600.0],["1999-04-28",10.4118,10.4961,10.3275,10.4258,1119600.0],["1999-04-29",10.4258,10.5944,10.2572,10.3415,693600.0],["1999-04-30",10.3134,10.5523,9.7092,9.9059,2005200.0],["1999-05-03",9.92,10.1167,9.7233,9.8919,1391200.0],["1999-05-04",9.934,10.2572,9.934,10.0745,1181200.0],["1999-05-05",10.0464,10.2572,9.92,10.2431,669200.0],["1999-05-06",10.1869,10.3415,10.0745,10.3275,493600.0],["1999-05-07",10.2713,10.3415,10.1448,10.201,342800.0],["1999-05-10",10.2291,10.2853,10.0043,10.0324,409200.0],["1999-05-11",9.92,10.0183,9.7654,9.9902,1222800.0],["1999-05-12",10.0043,10.3134,10.0043,10.0745,1203200.0],["1999-05-13",10.0745,10.215,9.8216,9.934,608000.0],["1999-05-14",9.9621,10.0043,9.8357,9.8497,384400.0],["1999-05-17",9.8638,9.9762,9.5265,9.9621,594400.0],["1999-05-18",9.9902,10.0464,9.7795,10.0324,672000.0],["1999-05-19",9.92,9.9621,9.4282,9.4282,1155200.0],["1999-05-20",9.4422,9.653,9.2455,9.372,668400.0],["1999-05-21",9.372,9.4282,9.0488,9.0488,752000.0],["1999-05-24",8.9083,9.1472,8.557,8.5711,1728000.0],["1999-05-25",8.6835,8.9926,8.6132,8.9224,2262000.0],["1999-05-26",8.9786,9.4282,8.8521,9.372,1568400.0],["1999-05-27",9.3439,9.5125,9.1191,9.1612,711200.0],["1999-05-28",9.1331,9.3439,9.1331,9.3298,567600.0],["1999-06-01",9.3298,9.5547,9.1612,9.4282,1116000.0],["1999-06-02",9.4563,9.4563,8.9505,9.2455,1391200.0],["1999-06-03",9.4422,9.5406,9.2174,9.4282,902000.0],["1999-06-04",9.386,9.5828,9.3579,9.3579,646800.0],["1999-06-07",9.2596,9.5547,9.091,9.5547,887200.0],["1999-06-08",9.5266,9.5266,9.1331,9.235,522000.0],["1999-06-09",9.0769,9.091,8.7678,8.824,662400.0],["1999-06-10",8.7678,8.9364,8.7116,8.9224,895600.0],["1999-06-11",8.8802,8.9083,8.6694,8.7537,381200.0],["1999-06-14",8.7537,8.7537,8.543,8.5711,1677200.0],["1999-06-15",8.5992,8.6835,8.557,8.6132,857200.0],["1999-06-16",8.6694,8.9786,8.6694,8.9083,1289200.0],["1999-06-17",8.8802,8.8802,8.6413,8.6554,400000.0],["1999-06-18",8.7116,9.0769,8.7116,9.0207,1469200.0],["1999-06-21",9.0769,9.1331,8.9786,9.0769,962400.0],["1999-06-22",9.0348,9.0769,8.9364,8.9926,664800.0],["1999-06-23",9.0207,9.1331,8.9926,9.1191,386800.0],["1999-06-24",9.1612,9.1893,8.9364,8.9364,411600.0],["1999-06-25",8.9364,8.9505,8.8521,8.8802,292800.0],["1999-06-28",8.824,9.2174,8.824,9.2174,638400.0],["1999-06-29",9.1893,9.4563,9.1893,9.4282,999600.0],["1999-06-30",9.4422,9.5406,9.2877,9.386,982000.0],["1999-07-01",9.3298,9.5406,9.3298,9.4984,344800.0],["1999-07-02",9.4422,9.8216,9.4422,9.7795,727600.0],["1999-07-06",9.8357,9.8497,9.5687,9.5968,410800.0],["1999-07-07",9.5828,9.7654,9.5266,9.6952,465200.0],["1999-07-08",9.639,9.7233,9.5968,9.6811,331600.0],["1999-07-09",9.653,9.6811,9.4563,9.5406,351200.0],["1999-07-12",9.5406,9.6249,9.5265,9.5828,303200.0],["1999-07-13",9.5828,9.6109,9.4422,9.4844,566800.0],["1999-07-14",9.4844,9.5406,9.386,9.5406,314400.0],["1999-07-15",9.5265,9.5406,9.3579,9.4703,410000.0],["1999-07-16",9.4563,9.5125,9.4001,9.4141,484800.0],["1999-07-19",9.5828,10.1026,9.5828,9.7233,3204400.0],["1999-07-20",9.7795,10.1729,9.7373,10.0324,1916400.0],["1999-07-21",10.0605,10.3696,10.0043,10.2993,1316800.0],["1999-07-22",10.2994,10.482,10.2431,10.3415,724800.0],["1999-07-23",10.3415,10.3977,10.201,10.201,395600.0],["1999-07-26",10.1448,10.1729,9.934,9.9902,453600.0],["1999-07-27",10.0324,10.201,10.0324,10.1869,486400.0],["1999-07-28",10.2291,10.2853,10.2291,10.2431,506000.0],["1999-07-29",10.201,10.2853,10.0183,10.0324,450000.0],["1999-07-30",10.0605,10.1588,9.9481,9.9762,1474400.0],["1999-08-02",10.0324,10.215,10.0183,10.1588,724800.0],["1999-08-03",10.215,10.2712,10.0324,10.0745,412400.0],["1999-08-04",10.0745,10.2291,9.8216,9.8638,359600.0],["1999-08-05",9.8919,9.8919,9.6811,9.7935,514800.0],["1999-08-06",9.7654,9.7795,9.5547,9.5547,363600.0],["1999-08-09",9.5547,9.8497,9.5125,9.653,523600.0],["1999-08-10",9.6249,9.6249,9.1893,9.2877,514800.0],["1999-08-11",9.2877,9.4001,9.1753,9.2315,427200.0],["1999-08-12",9.2877,9.6952,9.2877,9.5968,773200.0],["1999-08-13",9.639,9.7795,9.5547,9.5687,415200.0],["1999-08-16",9.5125,9.6811,9.4984,9.639,422000.0],["1999-08-17",9.6952,9.6952,9.4141,9.5547,802400.0],["1999-08-18",9.5266,9.8216,9.4984,9.7514,626800.0],["1999-08-19",9.7514,9.8778,9.6109,9.6249,553600.0],["1999-08-20",9.653,9.6671,9.4422,9.5828,432800.0],["1999-08-23",9.6109,9.8216,9.6109,9.7514,472000.0],["1999-08-24",9.8076,9.934,9.7935,9.8919,327200.0],["1999-08-25",9.8638,10.3275,9.8357,10.3134,812800.0],["1999-08-26",10.3134,10.3134,10.0043,10.0464,918400.0],["1999-08-27",10.0605,10.1448,9.8919,10.0605,537600.0],["1999-08-30",10.0324,10.0324,9.8638,9.8638,268800.0],["1999-08-31",9.8497,10.0043,9.7233,9.7233,969600.0],["1999-09-01",9.7795,10.0043,9.7795,9.8497,491200.0],["1999-09-02",9.7935,10.0043,9.7233,9.934,416800.0],["1999-09-03",10.0605,10.2572,10.0605,10.1448,483600.0],["1999-09-07",10.1167,10.1167,9.8076,9.8216,418800.0],["1999-09-08",9.7935,9.7935,9.6811,9.7092,350400.0],["1999-09-09",9.7233,10.0605,9.6249,10.0464,729200.0],["1999-09-10",10.0183,10.1026,9.8357,9.9059,419600.0],["1999-09-13",9.8778,10.1729,9.8638,10.0183,486400.0],["1999-09-14",10.0043,10.2291,9.7514,10.1448,574800.0],["1999-09-15",10.1167,10.2572,10.0043,10.0605,864800.0],["1999-09-16",10.0464,10.0464,9.4703,9.4703,1382800.0],["1999-09-17",9.4844,9.5968,9.2315,9.2596,467200.0],["1999-09-20",9.1612,9.3158,8.9364,9.2034,1459600.0],["1999-09-21",9.2034,9.2736,8.9926,9.0488,1152000.0],["1999-09-22",9.0769,9.0769,8.7397,8.9786,1702400.0],["1999-09-23",9.0067,9.2034,8.7678,8.824,1370400.0],["1999-09-24",8.8521,8.9083,8.6273,8.6975,1106000.0],["1999-09-27",8.7397,8.81,8.5992,8.7256,374400.0],["1999-09-28",8.6694,8.824,8.543,8.6273,1796800.0],["1999-09-29",8.6835,8.9926,8.6273,8.9786,2983600.0],["1999-09-30",9.0348,9.1612,8.8802,9.1472,663600.0],["1999-10-01",9.1331,9.1331,8.9645,9.0769,406800.0],["1999-10-04",9.0769,9.8357,9.0769,9.7654,1083600.0],["1999-10-05",9.7092,9.8497,9.372,9.4703,1141200.0],["1999-10-06",9.5265,9.653,9.4844,9.6249,530400.0],["1999-10-07",9.6671,9.7233,9.2596,9.3298,1310000.0],["1999-10-08",9.4844,9.8216,9.4844,9.5968,928400.0],["1999-10-11",9.6109,9.6109,9.2315,9.2455,436800.0],["1999-10-12",9.2315,9.2736,8.8662,8.9364,766000.0],["1999-10-13",8.9224,9.2315,8.8943,9.0207,942800.0],["1999-10-14",9.0488,9.1331,8.9224,8.9786,845600.0],["1999-10-15",8.8802,8.9224,8.5992,8.6694,647200.0],["1999-10-18",8.6975,8.9083,8.5711,8.5711,585600.0],["1999-10-19",8.6554,8.7959,8.5992,8.5992,771200.0],["1999-10-20",8.5711,8.6132,8.3884,8.4868,808400.0],["1999-10-21",8.4306,8.5008,8.3182,8.4165,655600.0],["1999-10-22",8.4025,8.7678,8.3182,8.6835,635600.0],["1999-10-25",8.6273,8.6273,8.4306,8.4587,820800.0],["1999-10-26",8.4727,8.557,8.1636,8.3041,2009600.0],["1999-10-27",8.4306,8.7537,8.3884,8.7256,1600800.0],["1999-10-28",8.7818,8.8802,8.4868,8.8381,1055200.0],["1999-10-29",8.8943,9.091,8.8802,8.9364,766400.0],["1999-11-01",8.9505,8.9505,8.7537,8.7678,634800.0],["1999-11-02",8.7397,8.9786,8.7256,8.81,511600.0],["1999-11-03",8.824,9.0629,8.824,9.0488,718000.0],["1999-11-04",9.105,9.1472,8.8802,8.9926,676400.0],["1999-11-05",9.0488,9.1612,8.9083,9.091,920000.0],["1999-11-08",9.0629,9.1472,8.9786,9.0067,541600.0],["1999-11-09",8.9786,9.0207,8.8802,8.9083,591200.0],["1999-11-10",8.9083,9.0488,8.6554,8.7678,820000.0],["1999-11-11",8.7818,8.824,8.6273,8.7678,472400.0],["1999-11-12",8.8802,8.9083,8.7256,8.8381,1055600.0],["1999-11-15",8.81,8.824,8.7256,8.7678,306000.0],["1999-11-16",8.7397,8.8381,8.7397,8.824,438400.0],["1999-11-17",8.7397,8.7397,8.557,8.5992,600400.0],["1999-11-18",8.6132,8.6132,8.3322,8.557,874800.0],["1999-11-19",8.5008,8.5008,8.1496,8.3744,1172800.0],["1999-11-22",8.3322,8.5711,8.2198,8.4446,858400.0],["1999-11-23",8.4727,8.7678,8.4446,8.7397,1594400.0],["1999-11-24",8.7397,8.7397,8.557,8.557,700400.0],["1999-11-26",8.557,8.5711,8.4587,8.4587,112400.0],["1999-11-29",8.2901,8.3884,8.2339,8.3463,1582400.0],["1999-11-30",8.3463,8.6132,8.3463,8.543,791200.0],["1999-12-01",8.5289,8.6694,8.3041,8.3322,1149200.0],["1999-12-02",8.3603,8.4025,8.2339,8.3182,621200.0],["1999-12-03",8.3463,8.4587,8.3041,8.3463,648800.0],["1999-12-06",8.2339,8.2479,8.1074,8.1636,744800.0],["1999-12-07",8.2058,8.3182,8.1777,8.2339,1806800.0],["1999-12-08",8.3182,8.5149,7.8966,7.9247,1200400.0],["1999-12-09",7.9528,8.0934,7.6999,7.8404,952400.0],["1999-12-10",7.9247,8.0652,7.9107,8.0231,696800.0],["1999-12-13",7.9247,8.3182,7.9247,8.009,1190000.0],["1999-12-14",7.9247,8.1496,7.7561,7.9388,4164000.0],["1999-12-15",7.9388,7.9388,7.7702,7.8826,536800.0],["1999-12-16",7.9107,7.9247,7.5032,7.728,957600.0],["1999-12-17",7.728,7.9247,7.5032,7.5454,976800.0],["1999-12-20",7.5454,7.6578,7.5313,7.5875,1290400.0],["1999-12-21",7.6156,7.6999,7.4611,7.6718,933600.0],["1999-12-22",7.6859,7.728,7.5735,7.6016,612800.0],["1999-12-23",7.6578,8.0371,7.6578,7.9528,1100000.0],["1999-12-27",7.995,8.0793,7.9107,7.995,744400.0],["1999-12-28",7.8826,7.995,7.8123,7.8826,1530800.0],["1999-12-29",7.9107,7.9388,7.8685,7.8966,572800.0],["1999-12-30",7.9107,8.0793,7.8966,7.9247,1106000.0],["1999-12-31",7.9247,7.9528,7.7983,7.8966,660800.0],["2000-01-03",7.9809,8.0934,7.8685,7.8685,900400.0],["2000-01-04",7.9107,7.9528,7.7561,7.7702,892000.0],["2000-01-05",7.8264,7.8685,7.6578,7.8123,1016800.0],["2000-01-06",7.8123,7.8826,7.6718,7.8194,1045200.0],["2000-01-07",7.8826,8.1636,7.8123,8.1074,1304800.0],["2000-01-10",8.1636,8.2901,7.9247,7.9669,1474800.0],["2000-01-11",8.0652,8.1917,7.9669,7.9669,1962800.0],["2000-01-12",8.0231,8.0934,7.728,7.7421,1040400.0],["2000-01-13",7.6578,7.8264,7.6156,7.728,1389600.0],["2000-01-14",7.7561,7.8264,7.6437,7.6859,1209200.0],["2000-01-18",7.714,7.7421,7.6718,7.6718,765600.0],["2000-01-19",7.6578,7.6999,7.4751,7.4892,941200.0],["2000-01-20",7.5032,7.5735,7.2643,7.3065,1241600.0],["2000-01-21",7.1941,7.3205,7.0114,7.1519,1471600.0],["2000-01-24",7.166,7.1941,6.7726,6.7726,1567200.0],["2000-01-25",6.8288,6.9552,6.8147,6.8569,938000.0],["2000-01-26",6.8569,7.3627,6.8147,7.2503,1780000.0],["2000-01-27",7.2784,7.2784,7.1379,7.166,959200.0],["2000-01-28",7.2081,7.3908,7.1941,7.3346,824000.0],["2000-01-31",7.3065,7.3487,7.166,7.166,1047200.0],["2000-02-01",6.7164,7.3487,6.6321,7.1379,3467600.0],["2000-02-02",7.1098,7.2222,6.9552,7.1519,1629600.0],["2000-02-03",7.0536,7.0957,6.9412,6.9974,1693200.0],["2000-02-04",6.9833,7.0114,6.899,6.899,942400.0],["2000-02-07",6.8428,6.9693,6.7866,6.8288,1138800.0],["2000-02-08",6.8288,6.8288,6.7023,6.7585,1420400.0],["2000-02-09",6.7445,6.7445,6.6461,6.6461,782800.0],["2000-02-10",6.7304,6.7866,6.5618,6.7023,1642800.0],["2000-02-11",6.6602,6.7023,6.5618,6.5618,482400.0],["2000-02-14",6.5477,6.5618,6.0841,6.1403,1692000.0],["2000-02-15",6.1824,6.2948,6.07,6.2246,1457200.0],["2000-02-16",6.2246,6.337,6.1684,6.2527,1769200.0],["2000-02-17",6.2808,6.4213,6.2527,6.3791,1376800.0],["2000-02-18",6.4213,6.4494,6.2386,6.3229,898000.0],["2000-02-22",6.3229,6.3229,6.1262,6.1684,1195200.0],["2000-02-23",6.1965,6.1965,6.0841,6.0981,1871600.0],["2000-02-24",6.1122,6.1403,5.9857,6.1262,713200.0],["2000-02-25",6.07,6.0841,5.9576,5.9857,616000.0],["2000-02-28",5.9576,6.1965,5.9576,6.0841,621600.0],["2000-02-29",6.1403,6.1403,5.8733,5.9576,987600.0],["2000-03-01",6.0138,6.1543,5.9857,5.9998,907200.0],["2000-03-02",5.9717,5.9998,5.8452,5.8733,638800.0],["2000-03-03",5.8874,6.1403,5.8171,6.1122,1117600.0],["2000-03-06",6.056,6.07,5.7609,5.8592,1013200.0],["2000-03-07",5.8874,5.8874,5.6766,5.7328,880000.0],["2000-03-08",5.789,6.07,5.789,6.0138,1961600.0],["2000-03-09",5.9014,6.0981,5.7328,5.8452,1833200.0],["2000-03-10",5.9295,6.1684,5.8874,6.0419,888400.0],["2000-03-13",6.0419,6.1262,5.8452,6.0841,730400.0],["2000-03-14",6.0981,6.1543,5.7609,5.8311,1840400.0],["2000-03-15",5.8733,6.8147,5.8733,6.7585,2609600.0],["2000-03-16",6.8147,7.4751,6.7164,7.3065,2004800.0],["2000-03-17",7.2503,7.3346,6.8428,6.899,1437600.0],["2000-03-20",6.5196,6.885,6.4915,6.7445,2272000.0],["2000-03-21",6.7445,7.2362,6.7164,7.1098,1236400.0],["2000-03-22",7.1238,7.1238,6.4915,6.5056,3377200.0],["2000-03-23",6.5056,6.8288,6.4213,6.8288,1602000.0],["2000-03-24",6.7866,6.9833,6.5196,6.5337,2410000.0],["2000-03-27",6.5477,6.7023,6.4494,6.5056,701600.0],["2000-03-28",6.5477,6.7445,6.5477,6.6883,1496800.0],["2000-03-29",6.7164,6.8428,6.5196,6.5758,1274800.0],["2000-03-30",6.6321,6.6321,6.4634,6.4775,1140000.0],["2000-03-31",6.4634,6.7866,6.4494,6.7585,1852000.0],["2000-04-03",6.7445,6.7726,6.4634,6.5196,1118800.0],["2000-04-04",6.5758,6.7023,6.3089,6.5196,1284000.0],["2000-04-05",6.5337,7.0817,6.5196,6.9693,1430000.0],["2000-04-06",6.9412,7.0536,6.9131,6.9412,573200.0],["2000-04-07",6.885,6.9552,6.6602,6.7304,562800.0],["2000-04-10",6.7445,6.9131,6.7445,6.8288,758800.0],["2000-04-11",6.885,7.0817,6.8569,7.0536,862400.0],["2000-04-12",7.1098,7.166,6.9693,7.0536,886000.0],["2000-04-13",7.1098,7.1098,6.9974,7.0114,1628400.0],["2000-04-14",6.9693,6.9833,6.5056,6.6602,1247600.0],["2000-04-17",6.5758,6.618,6.4072,6.5056,1144000.0],["2000-04-18",6.5056,6.7445,6.4915,6.6883,961600.0],["2000-04-19",6.6039,6.9552,6.5056,6.8428,1197200.0],["2000-04-20",6.8428,6.8428,6.5477,6.6883,699200.0],["2000-04-24",6.6883,6.6883,6.3229,6.3932,994800.0],["2000-04-25",6.4353,6.6883,6.4353,6.6883,583600.0],["2000-04-26",6.6883,6.6883,6.4353,6.5056,1038000.0],["2000-04-27",6.4634,6.5056,6.351,6.4634,564000.0],["2000-04-28",6.4634,6.5196,6.337,6.4634,638000.0],["2000-05-01",6.4494,6.8007,6.4353,6.7164,820400.0],["2000-05-02",6.6883,6.7585,6.4775,6.5758,627200.0],["2000-05-03",6.5899,6.5899,6.4775,6.4915,570000.0],["2000-05-04",6.6321,6.7023,6.604,6.6742,692800.0],["2000-05-05",6.6742,6.9131,6.6602,6.7726,741200.0],["2000-05-08",6.8288,7.0255,6.7585,6.9693,778800.0],["2000-05-09",6.9833,7.0114,6.618,6.8007,903200.0],["2000-05-10",6.7585,6.8709,6.5758,6.6321,670400.0],["2000-05-11",6.6321,6.7726,6.6321,6.7023,817200.0],["2000-05-12",6.6883,6.7304,6.4072,6.4634,1062400.0],["2000-05-15",6.4775,6.6321,6.4072,6.5618,599600.0],["2000-05-16",6.5196,6.7023,6.4634,6.7023,1046400.0],["2000-05-17",6.6461,6.9412,6.6321,6.7726,688000.0],["2000-05-18",6.7445,6.7585,6.4634,6.5337,513600.0],["2000-05-19",6.5196,6.5196,6.4353,6.4353,407600.0],["2000-05-22",6.4353,6.4775,6.2808,6.2808,772400.0],["2000-05-23",6.2808,6.4494,6.2808,6.4213,624400.0],["2000-05-24",7.1941,7.2081,6.6321,6.7445,3803600.0],["2000-05-25",6.7726,6.9131,6.7726,6.8428,1075200.0],["2000-05-26",6.8428,6.8428,6.7585,6.7585,584000.0],["2000-05-30",6.7726,7.0395,6.7726,6.9974,850800.0],["2000-05-31",6.9974,7.0255,6.9833,6.9974,764400.0],["2000-06-01",7.0255,7.18,7.0114,7.18,485200.0],["2000-06-02",7.447,7.4611,6.3229,6.9131,4353200.0],["2000-06-05",6.8569,6.9412,6.6602,6.7445,1676000.0],["2000-06-06",6.8007,6.8428,6.5337,6.6883,1103200.0],["2000-06-07",6.7164,6.8569,6.5758,6.8288,1778400.0],["2000-06-08",6.8007,6.9552,6.7445,6.9552,639600.0],["2000-06-09",6.9271,7.1098,6.9131,7.0676,936400.0],["2000-06-12",7.0817,7.0817,6.604,6.7164,969600.0],["2000-06-13",6.7164,6.7164,6.4775,6.604,886400.0],["2000-06-14",6.5758,6.6883,6.4072,6.6883,984400.0],["2000-06-15",6.5758,6.6321,6.4634,6.5196,1137200.0],["2000-06-16",6.4915,6.5056,6.3932,6.4775,883600.0],["2000-06-19",6.5056,6.5618,6.5056,6.5196,531600.0],["2000-06-20",6.5759,6.5899,6.4775,6.4915,1123600.0],["2000-06-21",6.4915,6.4915,6.4353,6.4494,576000.0],["2000-06-22",6.4494,6.4494,6.2386,6.2527,1477600.0],["2000-06-23",6.2667,6.2808,6.1403,6.2667,666400.0],["2000-06-26",6.2808,6.2808,6.0981,6.1262,499200.0],["2000-06-27",6.1262,6.337,6.1262,6.2386,1252800.0],["2000-06-28",6.2808,6.351,6.1965,6.337,979600.0],["2000-06-29",6.0138,6.2105,5.9436,5.9717,2548000.0],["2000-06-30",6.0279,6.4072,5.9717,6.0981,1870400.0],["2000-07-03",6.1122,6.1403,6.0419,6.0841,238000.0],["2000-07-05",6.2386,6.337,6.0841,6.2808,1492800.0],["2000-07-06",6.2948,6.2948,5.9857,6.2527,1957600.0],["2000-07-07",6.2948,6.351,6.2667,6.2948,513600.0],["2000-07-10",6.3089,6.3089,6.1262,6.1965,1211200.0],["2000-07-11",6.2386,6.2527,6.0981,6.0981,523600.0],["2000-07-12",6.1403,6.5056,6.1403,6.4494,1070400.0],["2000-07-13",6.4634,6.5056,6.337,6.3932,405200.0],["2000-07-14",5.9576,6.3229,5.9014,6.1824,2677200.0],["2000-07-17",6.2386,6.4353,6.2105,6.3651,669200.0],["2000-07-18",6.3651,6.3932,6.1824,6.3089,696000.0],["2000-07-19",6.2386,6.2386,6.0279,6.056,1103200.0],["2000-07-20",6.0981,6.1403,6.0138,6.0981,596800.0],["2000-07-21",6.056,6.2105,5.9857,6.1824,931200.0],["2000-07-24",6.1684,6.351,6.1684,6.2246,841600.0],["2000-07-25",6.2527,6.337,6.1824,6.1824,626800.0],["2000-07-26",6.1824,6.4634,6.1262,6.4213,1017200.0],["2000-07-27",6.4494,6.4915,6.2386,6.2386,551600.0],["2000-07-28",6.1965,6.2246,5.9717,6.0279,897600.0],["2000-07-31",6.056,6.2105,6.056,6.1684,744400.0],["2000-08-01",6.2105,6.2667,6.1824,6.2246,622000.0],["2000-08-02",6.2667,6.3229,6.2527,6.2527,857200.0],["2000-08-03",6.2948,6.3791,6.2808,6.2808,767200.0],["2000-08-04",6.1122,6.2808,6.1122,6.2808,687600.0],["2000-08-07",6.2667,6.3229,6.2527,6.3089,353600.0],["2000-08-08",6.3651,6.4072,6.2808,6.351,1265600.0],["2000-08-09",6.3229,6.3651,6.1965,6.2246,898000.0],["2000-08-10",6.2386,6.2667,6.1403,6.2246,802800.0],["2000-08-11",6.1965,6.2386,6.1122,6.2386,819200.0],["2000-08-14",6.2386,6.2386,6.1543,6.1684,234800.0],["2000-08-15",6.1403,6.1403,5.9857,6.1262,687600.0],["2000-08-16",6.0138,6.07,5.9155,6.07,370000.0],["2000-08-17",6.056,6.056,5.8171,5.9436,849600.0],["2000-08-18",5.9857,5.9857,5.8592,5.9436,552000.0],["2000-08-21",5.9576,5.9998,5.9014,5.9155,371200.0],["2000-08-22",5.9014,5.9155,5.8171,5.9014,507200.0],["2000-08-23",5.8733,5.8733,5.7749,5.8171,550000.0],["2000-08-24",5.7609,5.8592,5.7187,5.8311,670400.0],["2000-08-25",5.8733,5.9998,5.8171,5.9436,822400.0],["2000-08-28",5.8874,5.9717,5.789,5.803,342000.0],["2000-08-29",5.7468,5.803,5.7328,5.803,373600.0],["2000-08-30",5.789,5.789,5.7187,5.7609,409200.0],["2000-08-31",5.7749,5.8874,5.7609,5.8452,384800.0],["2000-09-01",5.8593,5.8733,5.803,5.803,451200.0],["2000-09-05",5.8171,5.9295,5.803,5.9295,338000.0],["2000-09-06",5.9295,6.0279,5.9295,5.9717,396000.0],["2000-09-07",5.9295,5.9436,5.789,5.8452,284000.0],["2000-09-08",5.8593,5.9155,5.803,5.8452,661200.0],["2000-09-11",5.8452,5.9014,5.6906,5.7187,2989600.0],["2000-09-12",5.7328,5.7468,5.6344,5.7047,542000.0],["2000-09-13",5.6766,5.803,5.6766,5.7749,517200.0],["2000-09-14",5.803,5.8171,5.6485,5.7047,279600.0],["2000-09-15",5.6485,5.7468,5.6485,5.7468,625200.0],["2000-09-18",5.7187,5.7609,5.508,5.5642,1566800.0],["2000-09-19",5.5642,5.5642,5.3253,5.4518,1216800.0],["2000-09-20",5.3675,5.4377,5.3113,5.3815,651200.0],["2000-09-21",5.4096,5.4939,5.241,5.3534,608000.0],["2000-09-22",5.3394,5.3956,5.1989,5.3815,745600.0],["2000-09-25",5.4096,5.4939,5.3815,5.4658,1450800.0],["2000-09-26",5.4237,5.4377,5.2691,5.3113,383600.0],["2000-09-27",5.2972,5.3815,5.241,5.3113,462000.0],["2000-09-28",5.2972,5.4518,5.2551,5.4518,499200.0],["2000-09-29",5.3815,5.4096,5.227,5.3956,890000.0],["2000-10-02",5.3675,5.3675,5.241,5.2551,271200.0],["2000-10-03",5.2832,5.4096,5.2832,5.3675,480800.0],["2000-10-04",5.3675,5.6204,5.3675,5.508,1278800.0],["2000-10-05",5.5642,5.8452,5.5642,5.7047,914400.0],["2000-10-06",5.7047,5.7468,5.3956,5.4518,937200.0],["2000-10-09",5.4658,5.5642,5.3956,5.5501,762400.0],["2000-10-10",5.5501,5.6344,5.5361,5.5361,393600.0],["2000-10-11",5.0583,5.0724,4.7633,4.7633,2043200.0],["2000-10-12",4.9459,4.9459,4.679,4.8054,1442800.0],["2000-10-13",4.7773,4.8616,4.7211,4.8335,856000.0],["2000-10-16",4.8335,4.8616,4.6368,4.7492,428800.0],["2000-10-17",4.7492,4.8195,4.4963,4.7211,1423200.0],["2000-10-18",4.6087,4.7211,4.3839,4.7071,2388400.0],["2000-10-19",4.7071,4.96,4.7071,4.9459,1005200.0],["2000-10-20",4.8897,4.9038,4.5806,4.6649,2907600.0],["2000-10-23",4.679,4.9459,4.6509,4.9038,2096400.0],["2000-10-24",4.9178,4.9319,4.8616,4.9038,1011600.0],["2000-10-25",4.8897,4.9459,4.8335,4.8757,537600.0],["2000-10-26",4.9178,5.1567,4.8195,5.0162,1216400.0],["2000-10-27",5.0021,5.6063,4.974,5.5361,2166800.0],["2000-10-30",5.5361,5.9014,5.4518,5.8592,1111200.0],["2000-10-31",5.8592,5.8733,5.803,5.8311,673200.0],["2000-11-01",5.8874,6.1684,5.8733,6.0279,695600.0],["2000-11-02",6.0279,6.0279,5.8592,5.9576,695200.0],["2000-11-03",5.9576,5.9998,5.8311,5.9717,531200.0],["2000-11-06",5.9998,6.056,5.9436,6.0279,631200.0],["2000-11-07",5.9998,6.0279,5.7187,5.9295,616800.0],["2000-11-08",5.9295,6.0279,5.8733,5.9717,598400.0],["2000-11-09",5.9717,5.9717,5.8874,5.9155,971600.0],["2000-11-10",5.9014,5.9014,5.7468,5.8171,316800.0],["2000-11-13",5.789,6.1262,5.789,6.0981,722000.0],["2000-11-14",6.1403,6.2105,6.056,6.1122,634000.0],["2000-11-15",6.1403,6.2948,6.1403,6.2808,666400.0],["2000-11-16",6.2527,6.2527,6.0841,6.1824,314000.0],["2000-11-17",6.2386,6.4353,6.2105,6.4353,814000.0],["2000-11-20",6.4634,6.5196,6.4634,6.5056,1009200.0],["2000-11-21",6.4494,6.5477,6.4494,6.5196,564400.0],["2000-11-22",6.5056,6.5056,6.351,6.3651,726800.0],["2000-11-24",6.4072,6.5196,6.4072,6.5196,218000.0],["2000-11-27",6.5196,6.5196,6.3791,6.4072,372400.0],["2000-11-28",6.1824,6.3229,6.1543,6.2808,798800.0],["2000-11-29",6.2948,6.3651,6.1684,6.3229,480400.0],["2000-11-30",6.3229,6.337,6.2105,6.2808,513200.0],["2000-12-01",6.2527,6.2948,6.2105,6.2808,274800.0],["2000-12-04",6.2386,6.2386,6.0279,6.1122,412400.0],["2000-12-05",6.1262,6.4213,6.0841,6.4213,619200.0],["2000-12-06",6.337,6.4072,6.1543,6.2386,806800.0],["2000-12-07",6.1403,6.1403,5.8592,5.8874,1554800.0],["2000-12-08",5.8874,6.1122,5.8733,6.0138,1944800.0],["2000-12-11",6.0279,6.4915,5.9998,6.4775,904000.0],["2000-12-12",6.4634,6.5196,6.2667,6.2808,559200.0],["2000-12-13",6.2808,6.4213,6.1403,6.1684,532000.0],["2000-12-14",6.1543,6.1824,5.8592,5.8592,1507600.0],["2000-12-15",5.789,5.8452,5.789,5.8171,931600.0],["2000-12-18",5.8171,5.8452,5.7047,5.789,1045200.0],["2000-12-19",5.7609,5.8311,5.7468,5.8171,886000.0],["2000-12-20",5.789,5.789,5.4658,5.6485,913200.0],["2000-12-21",5.6204,5.8311,5.6204,5.8311,645600.0],["2000-12-22",5.8171,5.8874,5.7749,5.8592,457200.0],["2000-12-26",5.8452,5.9295,5.8452,5.8874,441200.0],["2000-12-27",5.8592,6.1403,5.8592,6.0138,407200.0],["2000-12-28",6.0138,6.3791,6.0138,6.3791,816800.0],["2000-12-29",6.3791,7.1379,6.3791,6.6883,1756800.0],["2001-01-02",6.6321,6.7164,6.5196,6.6461,656000.0],["2001-01-03",6.618,7.1941,6.618,7.18,1371600.0],["2001-01-04",7.1098,7.6437,7.1098,7.6437,2179600.0],["2001-01-05",7.6437,7.6578,7.4892,7.6016,1447200.0],["2001-01-08",7.6437,7.9247,7.5173,7.6156,1600400.0],["2001-01-09",7.3627,7.3627,6.9271,6.9552,2403200.0],["2001-01-10",6.9412,6.9412,6.7726,6.9412,936800.0],["2001-01-11",6.9552,7.0255,6.7304,6.7866,826800.0],["2001-01-12",6.7866,6.8007,6.5758,6.7164,1048400.0],["2001-01-16",6.7304,6.7445,6.6742,6.7445,465200.0],["2001-01-17",6.7164,6.7304,6.5899,6.6321,310800.0],["2001-01-18",6.6321,6.7445,6.5618,6.7023,512800.0],["2001-01-19",6.6883,6.7445,6.6602,6.7445,694800.0],["2001-01-22",6.6883,6.8428,6.6321,6.8147,498000.0],["2001-01-23",6.8147,7.2362,6.7726,7.2362,1103200.0],["2001-01-24",7.2081,7.2784,6.8569,6.8569,474000.0],["2001-01-25",6.8288,7.18,6.8288,7.0957,412800.0],["2001-01-26",6.8709,7.0114,6.8147,6.8288,682000.0],["2001-01-29",6.8344,7.0412,6.8254,7.0142,500400.0],["2001-01-30",7.048,7.1491,6.9805,7.1491,333200.0],["2001-01-31",7.1379,7.329,7.1379,7.2705,614400.0],["2001-02-01",7.2615,7.2728,7.1042,7.1896,342800.0],["2001-02-02",7.1896,7.3357,7.1716,7.2615,520400.0],["2001-02-05",7.2953,7.4189,7.2795,7.3919,471200.0],["2001-02-06",7.3627,7.565,7.3627,7.4886,597600.0],["2001-02-07",7.4414,7.4841,7.4189,7.4549,297600.0],["2001-02-08",7.4077,7.4189,7.1829,7.302,352400.0],["2001-02-09",7.284,7.284,7.1177,7.1626,283200.0],["2001-02-12",7.1266,7.2593,7.1199,7.1716,283200.0],["2001-02-13",7.1716,7.1829,7.1132,7.1604,244400.0],["2001-02-14",7.1581,7.1581,7.1154,7.1334,281200.0],["2001-02-15",7.1042,7.1154,6.9468,7.0142,1098000.0],["2001-02-16",6.9693,6.9805,6.7782,6.8479,680000.0],["2001-02-20",6.8456,6.8659,6.5174,6.5196,889600.0],["2001-02-21",6.5534,6.6298,6.5196,6.5466,752800.0],["2001-02-22",6.5444,6.5444,6.3848,6.4859,1023600.0],["2001-02-23",6.4859,6.4859,6.3083,6.4072,530400.0],["2001-02-26",6.396,6.6545,6.396,6.6523,566000.0],["2001-02-27",6.6433,6.6433,6.4634,6.5241,411600.0],["2001-02-28",6.5241,6.6096,6.3263,6.4252,556400.0],["2001-03-01",6.3173,6.3196,5.9351,6.1375,1275200.0],["2001-03-02",6.0925,6.3825,6.07,6.3488,624000.0],["2001-03-05",6.3488,6.3488,6.2161,6.2634,1010800.0],["2001-03-06",6.2836,6.3173,6.1712,6.3173,1748800.0],["2001-03-07",6.2948,6.351,6.2049,6.3488,585600.0],["2001-03-08",6.3488,6.5196,6.3443,6.4859,712800.0],["2001-03-09",6.441,6.441,6.351,6.396,601200.0],["2001-03-12",6.3623,6.405,6.2948,6.2948,607200.0],["2001-03-13",6.1824,6.3803,6.1712,6.3803,1092000.0],["2001-03-14",6.3241,6.3241,6.1599,6.2386,1005200.0],["2001-03-15",6.1824,6.2611,6.1824,6.2049,375600.0],["2001-03-16",6.1487,6.1712,5.9913,6.0003,951600.0],["2001-03-19",6.0003,6.0138,5.7665,5.789,1908000.0],["2001-03-20",5.8452,5.8789,5.8227,5.8362,1131200.0],["2001-03-21",5.789,5.8452,5.6878,5.7283,527600.0],["2001-03-22",5.7328,5.7328,5.4855,5.6316,522800.0],["2001-03-23",5.6878,5.744,5.6541,5.744,855600.0],["2001-03-26",5.6991,5.9599,5.6968,5.9126,1237600.0],["2001-03-27",5.9576,5.9576,5.7778,5.8789,797200.0],["2001-03-28",5.8789,5.8789,5.7103,5.8047,340400.0],["2001-03-29",5.8047,5.9037,5.6721,5.7216,503200.0],["2001-03-30",5.6766,5.816,5.6766,5.7778,556000.0],["2001-04-02",5.7778,5.8115,5.6294,5.6766,969600.0],["2001-04-03",5.6429,5.6608,5.5642,5.6451,847200.0],["2001-04-04",5.6451,5.7553,5.5979,5.7305,720000.0],["2001-04-05",5.7778,5.8452,5.7216,5.834,459200.0],["2001-04-06",5.789,5.789,5.6114,5.6429,561200.0],["2001-04-09",5.6541,5.7575,5.5305,5.6249,740000.0],["2001-04-10",5.6429,5.9644,5.6204,5.8924,502400.0],["2001-04-11",5.9351,5.9351,5.744,5.8677,408000.0],["2001-04-12",5.8452,5.9126,5.7103,5.8564,430800.0],["2001-04-16",5.8902,5.9351,5.8115,5.8722,430000.0],["2001-04-17",5.8902,5.9913,5.8519,5.9688,399200.0],["2001-04-18",6.0408,6.3375,6.0026,6.0925,730800.0],["2001-04-19",6.2274,6.3398,5.9913,6.2926,916400.0],["2001-04-20",6.2723,6.2723,6.0251,6.1532,302400.0],["2001-04-23",6.097,6.115,5.9801,6.07,1098400.0],["2001-04-24",6.0588,6.0633,6.0026,6.0295,426400.0],["2001-04-25",6.0295,6.1262,6.0161,6.0678,617200.0],["2001-04-26",6.0588,6.2723,6.0408,6.1824,1072400.0],["2001-04-27",6.1847,6.4072,6.1847,6.36,540800.0],["2001-04-30",6.36,6.5017,6.3286,6.3286,572800.0],["2001-05-01",6.3308,6.3308,6.2746,6.2813,432800.0],["2001-05-02",6.2813,6.3645,6.2499,6.3375,478800.0],["2001-05-03",6.3398,6.4117,6.1734,6.3848,353600.0],["2001-05-04",6.3848,6.4365,6.2948,6.4342,534800.0],["2001-05-07",6.4342,6.6096,6.4297,6.5196,622000.0],["2001-05-08",6.4859,6.5196,6.3398,6.4522,502000.0],["2001-05-09",6.4972,6.6208,6.4365,6.441,259200.0],["2001-05-10",6.5196,6.5196,6.4117,6.4679,187600.0],["2001-05-11",6.4702,6.4702,6.3151,6.4005,311200.0],["2001-05-14",6.3982,6.4342,6.351,6.423,147200.0],["2001-05-15",6.423,6.423,6.1037,6.1802,1004800.0],["2001-05-16",6.1824,6.2948,6.1712,6.2813,413600.0],["2001-05-17",6.3173,6.4522,6.3151,6.4522,609200.0],["2001-05-18",6.4072,6.5151,6.4027,6.4297,263200.0],["2001-05-21",6.4522,6.4972,6.4365,6.4724,193600.0],["2001-05-22",6.4724,6.6321,6.4432,6.6253,629200.0],["2001-05-23",6.6276,6.6321,6.4634,6.4927,358400.0],["2001-05-24",6.441,6.4927,6.351,6.4297,246400.0],["2001-05-25",6.4297,6.4747,6.3758,6.4679,262000.0],["2001-05-29",6.4522,6.5421,6.3353,6.4972,299600.0],["2001-05-30",6.4994,6.4994,6.3533,6.3915,214000.0],["2001-05-31",6.4297,6.4859,6.3623,6.4589,270000.0],["2001-06-01",6.4297,6.4297,6.2858,6.2993,477600.0],["2001-06-04",6.2723,6.3398,6.2723,6.3151,178000.0],["2001-06-05",6.2948,6.3758,6.2274,6.3533,648800.0],["2001-06-06",6.3398,6.3555,6.2971,6.2993,232400.0],["2001-06-07",6.2611,6.3173,6.2611,6.2836,384400.0],["2001-06-08",6.2836,6.3465,6.2611,6.2903,445200.0],["2001-06-11",6.2723,6.3061,6.2701,6.2701,300800.0],["2001-06-12",6.2386,6.2499,6.106,6.1375,281200.0],["2001-06-13",6.1262,6.2521,6.1262,6.2296,178400.0],["2001-06-14",6.2206,6.2229,6.1802,6.1802,451600.0],["2001-06-15",6.1262,6.1712,6.0295,6.0295,438000.0],["2001-06-18",6.0813,6.1352,6.0251,6.106,255200.0],["2001-06-19",6.0813,6.0925,5.9666,5.9936,415200.0],["2001-06-20",5.9464,5.9464,5.8452,5.8812,546400.0],["2001-06-21",5.8452,5.9643,5.834,5.9126,540400.0],["2001-06-22",5.9126,5.9868,5.8564,5.9441,275600.0],["2001-06-25",6.2386,6.2386,5.8002,5.807,1088000.0],["2001-06-26",5.7103,5.9261,5.7103,5.9037,476000.0],["2001-06-27",5.9059,6.1937,5.9059,6.1734,589600.0],["2001-06-28",6.1734,6.3286,6.1689,6.2544,714800.0],["2001-06-29",6.2386,6.4972,6.2251,6.4972,622800.0],["2001-07-02",6.441,6.5309,6.3848,6.4747,598800.0],["2001-07-03",6.4634,6.5062,6.4207,6.4477,203600.0],["2001-07-05",6.4185,6.4522,6.3623,6.441,268000.0],["2001-07-06",6.441,6.441,6.3241,6.3398,342000.0],["2001-07-09",6.3398,6.5196,6.3286,6.4297,350800.0],["2001-07-10",6.5421,6.7017,6.5309,6.5871,970800.0],["2001-07-11",6.5758,6.6545,6.5421,6.6096,612800.0],["2001-07-12",6.6141,6.7422,6.5916,6.74,746800.0],["2001-07-13",6.7107,6.9086,6.6883,6.9086,502800.0],["2001-07-16",6.9086,7.0817,6.9086,7.039,1522800.0],["2001-07-17",7.039,7.0817,7.0255,7.0412,907200.0],["2001-07-18",7.0255,7.039,6.8614,6.8816,1230000.0],["2001-07-19",6.9243,7.1109,6.9018,6.9243,1346400.0],["2001-07-20",6.9243,7.2166,6.9063,7.0929,1033200.0],["2001-07-23",7.1491,7.284,6.9783,7.003,878000.0],["2001-07-24",7.0097,7.1649,6.8883,6.9198,1036800.0],["2001-07-25",6.8793,7.0255,6.8546,6.9243,494000.0],["2001-07-26",6.9243,6.9693,6.8524,6.94,378000.0],["2001-07-27",6.958,6.9985,6.8569,6.8883,605200.0],["2001-07-30",6.9131,7.003,6.8344,6.8749,343200.0],["2001-07-31",6.8749,7.1536,6.8749,7.1132,690000.0],["2001-08-01",7.1154,7.3065,7.1042,7.2278,586400.0],["2001-08-02",7.2278,7.2391,7.1379,7.2076,605200.0],["2001-08-03",7.2166,7.2166,7.1154,7.1536,380000.0],["2001-08-06",7.1716,7.2278,7.1087,7.1941,388000.0],["2001-08-07",7.1941,7.1941,7.1154,7.1581,253200.0],["2001-08-08",7.1941,7.2525,7.1716,7.2166,495600.0],["2001-08-09",7.2278,7.2391,7.1851,7.2188,577600.0],["2001-08-10",7.2188,7.3627,7.1739,7.302,633200.0],["2001-08-13",7.2953,7.302,7.1941,7.284,390800.0],["2001-08-14",7.2953,7.4639,7.2728,7.3672,627600.0],["2001-08-15",7.3627,7.4391,7.3312,7.4189,518000.0],["2001-08-16",7.4212,7.5673,7.4189,7.5426,444800.0],["2001-08-17",7.5088,7.5088,7.3964,7.4189,529600.0],["2001-08-20",7.3402,7.3402,7.2166,7.2435,748400.0],["2001-08-21",7.2615,7.2728,7.1604,7.1896,832400.0],["2001-08-22",7.1986,7.329,7.1829,7.2885,533200.0],["2001-08-23",7.284,7.3402,7.2795,7.284,222400.0],["2001-08-24",7.284,7.4504,7.2166,7.4212,588800.0],["2001-08-27",7.4077,7.4077,7.3065,7.3065,228800.0],["2001-08-28",7.3515,7.5336,7.248,7.2773,1002800.0],["2001-08-29",7.2773,7.2998,7.1873,7.2098,576400.0],["2001-08-30",7.1828,7.2818,7.1379,7.2368,481200.0],["2001-08-31",7.2166,7.3829,7.1222,7.338,318800.0],["2001-09-04",7.329,7.3784,7.284,7.3155,451600.0],["2001-09-05",7.3065,7.3155,7.1851,7.2683,608800.0],["2001-09-06",7.1491,7.1941,7.0592,7.0997,935200.0],["2001-09-07",7.0817,7.0817,6.7849,6.8793,2224000.0],["2001-09-10",6.8344,6.8794,6.722,6.8231,691200.0],["2001-09-17",5.0021,5.1708,4.6874,4.874,4160000.0],["2001-09-18",4.9797,5.0471,4.5525,4.7661,2839200.0],["2001-09-19",4.8223,4.8448,4.4401,4.6447,1354000.0],["2001-09-20",4.4963,4.4963,4.2265,4.294,2292000.0],["2001-09-21",4.0916,4.2153,3.9792,4.0647,1707600.0],["2001-09-24",4.204,4.3727,4.1591,4.2378,2326400.0],["2001-09-25",4.2445,4.2468,4.0489,4.0781,2285200.0],["2001-09-26",4.0759,4.0759,3.9905,4.0017,802400.0],["2001-09-27",4.0354,4.0354,3.9118,3.9792,1656000.0],["2001-09-28",4.0354,4.4896,3.9972,4.4896,2236000.0],["2001-10-01",4.4896,4.53,4.3817,4.4513,1348800.0],["2001-10-02",4.5188,4.811,4.5188,4.7571,1854800.0],["2001-10-03",4.7661,5.1932,4.7661,5.1708,1501600.0],["2001-10-04",5.1932,5.3731,4.9999,5.0516,1334400.0],["2001-10-05",5.0359,5.137,4.8223,4.8897,677200.0],["2001-10-08",4.892,4.9302,4.6312,4.7593,705200.0],["2001-10-09",4.7593,4.7706,4.6424,4.6986,392000.0],["2001-10-10",4.6986,4.9347,4.6986,4.9257,868800.0],["2001-10-11",5.0021,5.1797,4.9976,5.1573,826400.0],["2001-10-12",5.1708,5.1708,4.7211,4.7211,1713200.0],["2001-10-15",4.7661,4.8673,4.7211,4.8223,1170400.0],["2001-10-16",4.838,4.91,4.7661,4.8583,395600.0],["2001-10-17",4.8673,4.8785,4.4738,4.5143,854000.0],["2001-10-18",4.7211,4.7211,4.3299,4.4311,1246400.0],["2001-10-19",4.62,4.6582,4.4513,4.602,3152800.0],["2001-10-22",4.62,4.9684,4.62,4.9167,1158800.0],["2001-10-23",4.9482,5.3169,4.9482,5.2832,2724400.0],["2001-10-24",5.2832,5.3506,5.146,5.1932,1856000.0],["2001-10-25",5.182,5.2359,5.137,5.2045,1952400.0],["2001-10-26",5.2157,5.3911,5.2045,5.3731,1270000.0],["2001-10-29",5.3731,5.4518,5.2832,5.3956,1086800.0],["2001-10-30",5.3731,5.4518,5.2832,5.4315,1317600.0],["2001-10-31",5.508,5.5237,5.418,5.4855,1284400.0],["2001-11-01",5.4698,5.5574,5.3866,5.5507,763200.0],["2001-11-02",5.5642,5.6159,5.4405,5.5642,824000.0],["2001-11-05",5.5192,5.6946,5.5192,5.6541,921600.0],["2001-11-06",5.6541,5.7193,5.5417,5.6991,1132400.0],["2001-11-07",5.6833,5.9554,5.6541,5.9464,1160800.0],["2001-11-08",5.9464,6.1375,5.9396,6.0048,2442000.0],["2001-11-09",5.9688,5.9936,5.6609,5.7395,1524400.0],["2001-11-12",5.7395,5.7395,5.3956,5.6653,3286400.0],["2001-11-13",5.7778,6.0363,5.7778,6.0251,1357200.0],["2001-11-14",6.0251,6.3848,6.0251,6.2049,2326000.0],["2001-11-15",6.1712,6.4634,5.9868,6.0498,3290400.0],["2001-11-16",5.8677,6.0475,5.7665,5.9509,2697200.0],["2001-11-19",6.0363,6.3645,6.0026,6.3623,1328800.0],["2001-11-20",6.3465,6.3465,6.1824,6.2723,1336800.0],["2001-11-21",6.3173,6.351,6.0925,6.351,1045200.0],["2001-11-23",6.3623,6.7242,6.3623,6.6568,1159600.0],["2001-11-26",6.6658,6.6995,6.4297,6.5399,1447200.0],["2001-11-27",6.5534,6.6096,6.3241,6.3443,2140800.0],["2001-11-28",6.2948,6.2948,6.1375,6.2004,1417600.0],["2001-11-29",6.3398,6.5466,6.2723,6.5421,2052000.0],["2001-11-30",6.5534,6.5983,6.441,6.441,1654400.0],["2001-12-03",6.4747,6.5354,6.3286,6.4544,1358000.0],["2001-12-04",6.4634,6.4657,6.4005,6.4522,1372000.0],["2001-12-05",6.5084,6.6995,6.4859,6.6231,1922800.0],["2001-12-06",6.6298,6.7939,6.5331,6.5983,1876000.0],["2001-12-07",6.6545,6.9018,6.6141,6.8546,1322400.0],["2001-12-10",6.8546,6.9918,6.5826,6.6388,999600.0],["2001-12-11",6.6433,6.7377,6.5826,6.6208,721600.0],["2001-12-12",6.6208,6.7669,6.6141,6.7669,430000.0],["2001-12-13",6.722,6.7377,6.6276,6.6905,1174000.0],["2001-12-14",6.7422,6.7894,6.5534,6.6321,802400.0],["2001-12-17",6.6545,6.677,6.3286,6.4275,1172800.0],["2001-12-18",6.4747,6.6298,6.3286,6.6298,1102400.0],["2001-12-19",6.6208,6.7557,6.4927,6.5871,933200.0],["2001-12-20",6.5871,6.7332,6.441,6.441,737200.0],["2001-12-21",6.4972,6.8007,6.4859,6.7917,1199600.0],["2001-12-24",6.7557,6.7579,6.3578,6.5062,706800.0],["2001-12-26",6.4185,6.5848,6.3398,6.3488,988400.0],["2001-12-27",6.3623,6.5062,6.3623,6.4657,914800.0],["2001-12-28",6.4972,6.6388,6.4297,6.5916,425200.0],["2001-12-31",6.5758,6.686,6.5421,6.5421,532000.0],["2002-01-02",6.5534,6.5938,6.3173,6.5129,798400.0],["2002-01-03",6.5196,6.7445,6.4859,6.7445,1114800.0],["2002-01-04",6.7669,7.1941,6.7512,7.1694,1569200.0],["2002-01-07",7.1491,7.1716,7.0165,7.048,644800.0],["2002-01-08",7.1491,7.2548,7.0142,7.0929,1022400.0],["2002-01-09",7.0974,7.2503,7.0929,7.1491,1302800.0],["2002-01-10",7.1289,7.1896,7.0277,7.0592,1141600.0],["2002-01-11",7.0367,7.0704,6.7669,6.8366,902000.0],["2002-01-14",6.8366,6.8366,6.5624,6.5871,758000.0],["2002-01-15",6.704,6.9648,6.704,6.9221,973600.0],["2002-01-16",6.9221,7.003,6.7917,6.8411,946000.0],["2002-01-17",6.8434,6.8434,6.5646,6.6545,1130400.0],["2002-01-18",6.6096,6.7714,6.5871,6.6096,813200.0],["2002-01-22",6.6658,6.7062,6.3286,6.441,1040400.0],["2002-01-23",6.4859,6.8973,6.3848,6.8973,1343600.0],["2002-01-24",6.8591,6.9198,6.7782,6.8411,748800.0],["2002-01-25",6.6545,6.9603,6.5309,6.94,1064800.0],["2002-01-28",6.94,6.9918,6.8344,6.9356,563600.0],["2002-01-29",6.985,7.048,6.7197,6.8119,769600.0],["2002-01-30",6.7894,6.9468,6.6096,6.9445,892800.0],["2002-01-31",6.958,7.0142,6.8344,6.8928,696000.0],["2002-02-01",6.9243,6.985,6.8793,6.9333,650800.0],["2002-02-04",6.9131,6.9131,6.5017,6.6523,796800.0],["2002-02-05",6.6523,6.8052,6.5511,6.7355,846800.0],["2002-02-06",6.7355,6.7894,6.4634,6.4702,707200.0],["2002-02-07",6.5421,6.5691,6.378,6.378,669600.0],["2002-02-08",6.4072,6.5758,6.4072,6.5691,644800.0],["2002-02-11",6.5534,6.6276,6.4972,6.5354,776800.0],["2002-02-12",6.5196,6.6815,6.4702,6.6096,746800.0],["2002-02-13",6.6208,6.6276,6.4252,6.4567,640000.0],["2002-02-14",6.4005,6.5691,6.2836,6.2881,1014400.0],["2002-02-15",6.2881,6.5129,6.2836,6.4814,397600.0],["2002-02-19",6.4747,6.5489,6.441,6.4724,415600.0],["2002-02-20",6.6321,6.7445,6.5646,6.731,961200.0],["2002-02-21",6.731,7.0435,6.731,6.9648,1234800.0],["2002-02-22",6.967,6.967,6.7445,6.8119,715200.0],["2002-02-25",6.7782,7.0142,6.7782,6.9063,470400.0],["2002-02-26",6.9131,7.0794,6.9131,7.0165,427200.0],["2002-02-27",7.0727,7.1918,7.0727,7.1873,500800.0],["2002-02-28",7.2053,7.2593,6.9805,6.9805,1372000.0],["2002-03-01",7.0142,7.2211,6.9805,7.2188,476800.0],["2002-03-04",7.2503,7.5313,7.2098,7.5201,1624400.0],["2002-03-05",7.4526,7.4796,7.0817,7.0817,1316000.0],["2002-03-06",7.1266,7.4976,7.1266,7.4751,661600.0],["2002-03-07",7.4729,7.4729,7.2615,7.284,706000.0],["2002-03-08",7.3402,7.5313,7.3245,7.4661,575600.0],["2002-03-11",7.4751,7.5853,7.3335,7.5538,830400.0],["2002-03-12",7.4526,7.5268,7.3964,7.5088,621600.0],["2002-03-13",7.5088,7.5178,7.3852,7.4257,1037600.0],["2002-03-14",7.4189,7.4864,7.3245,7.4414,765600.0],["2002-03-15",7.4234,7.574,7.4234,7.5088,641600.0],["2002-03-18",7.5763,7.6212,7.5156,7.583,708400.0],["2002-03-19",7.583,7.5988,7.3627,7.3852,1730400.0],["2002-03-20",7.3402,7.3605,7.1963,7.284,1136400.0],["2002-03-21",7.2953,7.3515,7.0614,7.1491,1219600.0],["2002-03-22",7.1491,7.4032,7.0974,7.3177,856400.0],["2002-03-25",7.3177,7.329,7.0367,7.0547,1626400.0],["2002-03-26",7.0547,7.4301,7.0547,7.4189,816400.0],["2002-03-27",7.3739,7.5515,7.2773,7.4077,1297600.0],["2002-03-28",7.3919,7.5358,7.3694,7.4841,532800.0],["2002-04-01",7.4639,7.4706,7.2391,7.329,561600.0],["2002-04-02",7.1829,7.2166,6.9356,6.9356,785600.0],["2002-04-03",7.0367,7.1491,6.8546,6.8793,802400.0],["2002-04-04",6.8793,7.0142,6.8771,6.958,1375600.0],["2002-04-05",6.958,7.1379,6.9131,6.9918,750800.0],["2002-04-08",6.8231,6.9805,6.7894,6.9513,698000.0],["2002-04-09",7.0367,7.0817,6.9693,6.9895,543200.0],["2002-04-10",6.9918,7.2053,6.9918,7.1941,627600.0],["2002-04-11",7.2143,7.2705,7.0142,7.0142,500000.0],["2002-04-12",7.0704,7.2683,7.0704,7.2683,1261600.0],["2002-04-15",7.3245,7.3852,7.03,7.057,524000.0],["2002-04-16",7.0592,7.2391,7.0592,7.2053,656000.0],["2002-04-17",7.2278,7.2548,7.0817,7.0929,450000.0],["2002-04-18",7.1266,7.1491,6.7872,6.9468,658400.0],["2002-04-19",7.003,7.0817,6.9693,7.0277,450000.0],["2002-04-22",7.0277,7.0345,6.9086,6.9693,702400.0],["2002-04-23",6.958,7.048,6.7669,6.9356,758800.0],["2002-04-24",7.0817,7.1266,6.958,6.9783,1010000.0],["2002-04-25",6.9783,6.9918,6.8434,6.9131,579600.0],["2002-04-26",6.8681,7.0367,6.8681,6.9243,418400.0],["2002-04-29",6.9468,7.0232,6.749,6.7827,362000.0],["2002-04-30",6.7827,6.9243,6.7242,6.8861,499200.0],["2002-05-01",6.8861,6.9243,6.7917,6.9198,779200.0],["2002-05-02",6.9243,6.9873,6.8029,6.8771,536800.0],["2002-05-03",6.8906,6.8928,6.6883,6.7377,546400.0],["2002-05-06",6.7377,6.7624,6.5871,6.6365,523600.0],["2002-05-07",6.6365,6.677,6.4747,6.5196,690800.0],["2002-05-08",6.5601,6.5758,6.4634,6.5354,1236400.0],["2002-05-09",6.5421,6.5421,6.3893,6.405,533200.0],["2002-05-10",6.4072,6.4185,6.0947,6.1127,588400.0],["2002-05-13",6.2161,6.2881,6.0655,6.2409,1304000.0],["2002-05-14",6.2544,6.5129,6.2499,6.4859,475200.0],["2002-05-15",6.4859,6.5309,6.4072,6.5062,864800.0],["2002-05-16",6.5174,6.5624,6.3735,6.396,362400.0],["2002-05-17",6.4522,6.5151,6.4252,6.5039,522000.0],["2002-05-20",6.3803,6.4769,6.3623,6.4117,669600.0],["2002-05-21",6.4972,6.5196,6.333,6.3555,761600.0],["2002-05-22",6.3623,6.4005,6.3241,6.3465,421600.0],["2002-05-23",6.3488,6.4072,6.2386,6.378,459200.0],["2002-05-24",6.378,6.5196,6.3465,6.3623,402000.0],["2002-05-28",6.3668,6.4072,6.2948,6.3623,395200.0],["2002-05-29",6.3623,6.3848,6.3196,6.333,516000.0],["2002-05-30",6.2768,6.2903,6.1689,6.2274,535600.0],["2002-05-31",6.2274,6.3623,6.2161,6.2611,552000.0],["2002-06-03",6.2499,6.2499,6.0745,6.0745,724400.0],["2002-06-04",6.07,6.0723,5.7081,5.8924,742800.0],["2002-06-05",5.8227,5.9284,5.8137,5.9014,1015600.0],["2002-06-06",5.9216,5.9464,5.8677,5.9261,702400.0],["2002-06-07",5.9126,5.9374,5.8115,5.8677,893200.0],["2002-06-10",5.8677,6.106,5.8677,6.097,586400.0],["2002-06-11",6.106,6.2364,5.9868,6.0048,580400.0],["2002-06-12",6.0048,6.0858,5.8789,6.0633,824400.0],["2002-06-13",6.0633,6.1937,5.834,5.8632,708800.0],["2002-06-14",5.8519,5.8519,5.6204,5.7328,711600.0],["2002-06-17",5.7328,5.9688,5.7328,5.9576,612000.0],["2002-06-18",5.9576,6.0902,5.9239,6.0003,611200.0],["2002-06-19",5.9801,5.9868,5.771,5.8002,522800.0],["2002-06-20",5.8002,5.9441,5.753,5.8767,562400.0],["2002-06-21",5.8789,6.0071,5.8654,5.8969,856400.0],["2002-06-24",5.8902,5.9014,5.7058,5.8564,871200.0],["2002-06-25",5.8767,5.9396,5.6946,5.7395,550400.0],["2002-06-26",5.7215,5.7215,5.5642,5.6294,1276800.0],["2002-06-27",5.6429,5.7553,5.5664,5.744,742800.0],["2002-06-28",5.6991,5.9644,5.6519,5.8677,1033600.0],["2002-07-01",5.8699,5.8789,5.5102,5.5305,604400.0],["2002-07-02",5.5215,5.5439,5.137,5.2629,1254400.0],["2002-07-03",5.2719,5.3529,5.1438,5.2989,1372000.0],["2002-07-05",5.3618,5.5057,5.3618,5.4698,346800.0],["2002-07-08",5.4698,5.5642,5.3618,5.3798,556400.0],["2002-07-09",5.4068,5.4787,5.2584,5.2809,379200.0],["2002-07-10",5.2809,5.3821,5.0538,5.0808,543200.0],["2002-07-11",5.0583,5.0583,4.856,4.9684,540400.0],["2002-07-12",4.9909,5.0538,4.901,4.9369,297600.0],["2002-07-15",4.9459,4.9527,4.6874,4.9347,498400.0],["2002-07-16",4.9347,5.0651,4.8223,4.8673,527200.0],["2002-07-17",4.9459,5.0651,4.7076,4.8605,660000.0],["2002-07-18",4.8673,4.8942,4.6986,4.7548,606000.0],["2002-07-19",4.7773,4.7773,4.4986,4.5862,621200.0],["2002-07-22",4.4738,4.5682,4.3839,4.4176,792000.0],["2002-07-23",4.5255,4.6672,4.5188,4.6334,1812400.0],["2002-07-24",4.6334,4.829,4.4963,4.7751,1528000.0],["2002-07-25",4.7796,4.8493,4.6087,4.811,1046800.0],["2002-07-26",4.8335,4.9931,4.7773,4.9459,610000.0],["2002-07-29",4.9797,5.4068,4.9774,5.3866,855200.0],["2002-07-30",5.3866,5.6091,5.2742,5.3101,1126400.0],["2002-07-31",5.3101,5.4518,5.1932,5.2832,768000.0],["2002-08-01",5.2832,5.3798,5.2135,5.2382,512400.0],["2002-08-02",5.2607,5.2674,4.8268,4.9909,1026400.0],["2002-08-05",4.9797,5.0583,4.8088,4.8358,1072800.0],["2002-08-06",4.8785,5.0853,4.8785,4.9572,725600.0],["2002-08-07",4.9909,5.0966,4.9774,5.0718,518800.0],["2002-08-08",5.0021,5.3618,4.9864,5.3618,684400.0],["2002-08-09",5.3169,5.3686,5.2202,5.3259,542800.0],["2002-08-12",5.0021,5.1258,4.9077,5.0808,1191200.0],["2002-08-13",5.0741,5.3371,5.0359,5.1168,1009200.0],["2002-08-14",5.137,5.3416,4.9459,5.3416,752000.0],["2002-08-15",5.3416,5.3506,5.0876,5.3034,823200.0],["2002-08-16",5.3056,5.4855,5.1145,5.4495,1844400.0],["2002-08-19",5.2832,5.4832,5.2719,5.4698,829200.0],["2002-08-20",5.4743,5.5305,5.3731,5.508,592800.0],["2002-08-21",5.5147,5.8497,5.5147,5.8497,1012000.0],["2002-08-22",5.8902,6.1217,5.7778,6.0633,761600.0],["2002-08-23",5.9239,6.025,5.8474,5.8497,615200.0],["2002-08-26",5.8542,5.9239,5.6676,5.7103,909600.0],["2002-08-27",5.7665,5.789,5.5889,5.6069,743200.0],["2002-08-28",5.5867,5.5979,5.4608,5.499,439200.0],["2002-08-29",5.508,5.6833,5.3506,5.5529,776400.0],["2002-08-30",5.5867,5.6631,5.4922,5.4922,490800.0],["2002-09-03",5.4832,5.4832,5.2899,5.3056,488800.0],["2002-09-04",5.3056,5.4855,5.1415,5.472,1187200.0],["2002-09-05",5.4293,5.4293,5.1168,5.1168,630400.0],["2002-09-06",5.1708,5.4967,5.1708,5.4653,723600.0],["2002-09-09",5.418,5.5417,5.2989,5.5035,862000.0],["2002-09-10",5.2382,5.2764,4.9504,5.1078,2128000.0],["2002-09-11",5.1303,5.2045,5.0808,5.1303,324400.0],["2002-09-12",5.1033,5.1078,4.9459,5.0808,644000.0],["2002-09-13",5.0583,5.0583,4.9504,5.0246,805600.0],["2002-09-16",5.0134,5.0831,4.9504,5.0673,720000.0],["2002-09-17",5.1932,5.2382,5.0359,5.0404,1150400.0],["2002-09-18",4.9594,4.9797,4.7773,4.9077,965600.0],["2002-09-19",4.8515,4.9414,4.7526,4.7638,664800.0],["2002-09-20",4.8335,4.901,4.7234,4.7886,748800.0],["2002-09-23",4.7324,4.7459,4.575,4.6582,716000.0],["2002-09-24",4.5975,4.5975,4.2153,4.3749,2748400.0],["2002-09-25",4.3839,4.5075,4.1681,4.303,1964400.0],["2002-09-26",4.3254,4.5255,4.3254,4.4648,1122400.0],["2002-09-27",4.3165,4.3232,3.8668,3.8893,3372400.0],["2002-09-30",3.8893,4.013,3.651,3.9792,1859600.0],["2002-10-01",3.9568,4.1254,3.7904,4.1051,1761200.0],["2002-10-02",4.0692,4.204,3.8646,3.8668,1474000.0],["2002-10-03",3.8691,3.8691,3.6083,3.7364,2760800.0],["2002-10-04",3.8106,3.923,3.5746,3.597,1791200.0],["2002-10-07",3.5746,3.6083,3.4846,3.5431,1408800.0],["2002-10-08",3.5431,3.6645,3.4577,3.6038,1516400.0],["2002-10-09",3.5476,3.5476,3.1249,3.1721,2864800.0],["2002-10-10",3.1721,3.2823,3.071,3.2486,2829600.0],["2002-10-11",3.316,3.6892,3.316,3.5453,1816000.0],["2002-10-14",3.4846,3.6735,3.4397,3.5925,887600.0],["2002-10-15",3.7544,3.9568,3.6982,3.9455,1197200.0],["2002-10-16",3.9478,3.9478,3.6308,3.6847,1963600.0],["2002-10-17",3.8174,3.9747,3.8174,3.9433,1078000.0],["2002-10-18",3.9433,3.9568,3.7994,3.8309,1045600.0],["2002-10-21",3.8331,4.1703,3.8241,4.1231,1260400.0],["2002-10-22",4.0692,4.3614,3.9118,3.9657,2948000.0],["2002-10-23",4.1591,4.8875,4.1456,4.7818,5305200.0],["2002-10-24",4.7661,5.1146,4.6919,4.8448,3004800.0],["2002-10-25",4.7886,5.0021,4.7571,4.9572,1575200.0],["2002-10-28",4.9459,5.0808,4.901,4.9122,1790400.0],["2002-10-29",4.8897,5.0021,4.7931,4.8875,1798000.0],["2002-10-30",4.856,5.0583,4.811,4.9347,887200.0],["2002-10-31",4.9347,4.9909,4.8223,4.865,851600.0],["2002-11-01",4.8605,5.0381,4.7841,5.0381,942400.0],["2002-11-04",5.1101,5.3169,5.0494,5.0808,1932400.0],["2002-11-05",5.0583,5.0696,4.8628,5.0269,1202000.0],["2002-11-06",5.137,5.3326,4.9459,5.3326,1477600.0],["2002-11-07",5.2045,5.2966,5.1708,5.2607,1200000.0],["2002-11-08",5.2607,5.2832,5.0606,5.155,989600.0],["2002-11-11",5.1708,5.2225,4.91,4.9235,1346400.0],["2002-11-12",4.9797,5.0359,4.8785,4.9774,1104000.0],["2002-11-13",4.9235,5.0808,4.8628,4.9819,876000.0],["2002-11-14",5.0134,5.0538,4.9414,5.0359,644000.0],["2002-11-15",5.0471,5.0583,4.9122,5.0246,744400.0],["2002-11-18",5.1033,5.1056,4.9572,5.0583,784400.0],["2002-11-19",5.0021,5.0201,4.811,4.8335,1129600.0],["2002-11-20",4.7773,4.7886,4.4963,4.5862,1391200.0],["2002-11-21",4.6312,4.9482,4.5862,4.9212,1402000.0],["2002-11-22",4.9212,4.9459,4.7683,4.9347,707600.0],["2002-11-25",4.901,5.0359,4.8043,4.829,909200.0],["2002-11-26",4.8223,4.9459,4.602,4.6537,966000.0],["2002-11-27",4.7099,4.9077,4.7054,4.8178,866000.0],["2002-11-29",4.7436,4.7796,4.7211,4.7593,311200.0],["2002-12-02",4.9459,4.9909,4.7481,4.8335,952000.0],["2002-12-03",4.7189,4.7324,4.5143,4.5503,1002000.0],["2002-12-04",4.5075,4.5638,4.4109,4.53,893200.0],["2002-12-05",4.5368,5.0359,4.5368,4.8807,2769600.0],["2002-12-06",4.8673,5.227,4.8223,5.1595,1782400.0],["2002-12-09",5.1258,5.1708,4.9459,4.9527,836000.0],["2002-12-10",4.9909,5.1033,4.9797,5.0471,526400.0],["2002-12-11",5.0494,5.1258,4.9572,5.0853,841200.0],["2002-12-12",5.1145,5.2135,5.0921,5.1775,489600.0],["2002-12-13",5.1595,5.1595,4.9864,5.0516,820000.0],["2002-12-16",5.0696,5.1168,5.0156,5.1168,705200.0],["2002-12-17",5.0606,5.1415,4.9999,5.0359,689600.0],["2002-12-18",4.9122,4.9662,4.8335,4.8785,774000.0],["2002-12-19",4.8785,4.9549,4.7661,4.7818,1007600.0],["2002-12-20",4.8335,4.838,4.6874,4.838,2114000.0],["2002-12-23",4.7818,4.7818,4.6627,4.7548,686400.0],["2002-12-24",4.8335,4.8717,4.7548,4.8335,598800.0],["2002-12-26",4.8673,5.0246,4.7908,4.811,838400.0],["2002-12-27",4.811,4.856,4.7211,4.7234,493200.0],["2002-12-30",4.7548,4.7751,4.5727,4.7166,783600.0],["2002-12-31",4.7166,4.9459,4.6986,4.8673,840400.0],["2003-01-02",4.9055,4.9976,4.8335,4.9639,473600.0],["2003-01-03",4.9639,5.0718,4.9572,5.0583,668400.0],["2003-01-06",5.0471,5.2764,5.0291,5.2045,1059200.0],["2003-01-07",5.2045,5.3956,5.2045,5.3169,893200.0],["2003-01-08",5.2832,5.4405,5.2157,5.2966,916400.0],["2003-01-09",5.2966,5.4293,5.2764,5.3461,914800.0],["2003-01-10",5.3281,5.3843,5.2382,5.2877,752400.0],["2003-01-13",5.2854,5.3911,5.2292,5.3731,708800.0],["2003-01-14",5.3731,5.4743,5.3439,5.3933,1397200.0],["2003-01-15",5.445,5.4495,5.3281,5.3776,921200.0],["2003-01-16",5.3956,5.3978,5.2359,5.2652,984400.0],["2003-01-17",5.2157,5.2427,5.1258,5.164,534400.0],["2003-01-21",5.1258,5.1483,4.8762,4.9032,1184000.0],["2003-01-22",4.847,4.8965,4.6919,4.7076,1040400.0],["2003-01-23",4.7863,4.8538,4.6807,4.7369,798400.0],["2003-01-24",4.6986,4.6986,4.4806,4.584,784800.0],["2003-01-27",4.575,4.6042,4.3277,4.4131,1230400.0],["2003-01-28",4.4199,4.53,4.3502,4.5165,1043200.0],["2003-01-29",4.5075,4.5413,4.3884,4.4851,723200.0],["2003-01-30",4.4738,4.6604,4.3974,4.4401,1052400.0],["2003-01-31",4.4289,4.4558,4.3524,4.4446,683200.0],["2003-02-03",4.4446,4.4963,4.285,4.3254,839200.0],["2003-02-04",4.3165,4.3209,4.2625,4.3209,1280800.0],["2003-02-05",4.3389,4.4873,4.3254,4.3704,624000.0],["2003-02-06",4.3389,4.4513,4.294,4.3704,965200.0],["2003-02-07",4.3704,4.3839,4.2198,4.222,1183600.0],["2003-02-10",4.249,4.3232,4.2333,4.3232,1036400.0],["2003-02-11",4.3614,4.3614,4.1838,4.2175,1161600.0],["2003-02-12",4.2198,4.231,4.1366,4.1501,482800.0],["2003-02-13",4.1501,4.1546,3.8443,3.9635,1885600.0],["2003-02-14",3.9657,4.1119,3.9657,4.0804,610400.0],["2003-02-18",4.0894,4.2378,4.0692,4.1501,592000.0],["2003-02-19",4.1029,4.1029,3.9343,4.0287,1011600.0],["2003-02-20",4.0804,4.1344,4.0467,4.0916,1092400.0],["2003-02-21",4.1141,4.1928,4.0579,4.1546,624800.0],["2003-02-24",4.1591,4.1591,3.8983,3.8983,782400.0],["2003-02-25",3.8781,4.0692,3.8241,4.0647,678400.0],["2003-02-26",4.1141,4.1231,3.968,4.0489,1214400.0],["2003-02-27",4.0916,4.0916,3.9545,3.968,421600.0],["2003-02-28",3.9792,4.1029,3.9792,4.0804,552800.0],["2003-03-03",4.1276,4.3165,4.1276,4.3097,1122000.0],["2003-03-04",4.2827,4.3097,4.0781,4.0781,1047200.0],["2003-03-05",4.0804,4.222,4.0579,4.1793,668400.0],["2003-03-06",4.1816,4.1816,4.0759,4.1321,540000.0],["2003-03-07",4.0804,4.294,4.0579,4.294,659200.0],["2003-03-10",4.2715,4.2715,4.0354,4.1366,1333600.0],["2003-03-11",4.1816,4.1816,3.8219,3.8781,1155200.0],["2003-03-12",3.8556,3.9343,3.8353,3.923,1020400.0],["2003-03-13",3.9343,4.1501,3.9275,4.1478,1077600.0],["2003-03-14",4.1816,4.312,4.1231,4.2602,1076800.0],["2003-03-17",4.2603,4.3389,4.0804,4.3165,1130800.0],["2003-03-18",4.0017,4.004,3.8241,3.8556,19654000.0],["2003-03-19",3.8443,3.8443,3.6802,3.6915,4990800.0],["2003-03-20",3.6937,3.7207,3.5296,3.6847,4022800.0],["2003-03-21",3.6847,4.0354,3.6645,4.0264,6234800.0],["2003-03-24",3.8668,3.8668,3.7342,3.7634,1866800.0],["2003-03-25",3.7634,3.8488,3.6173,3.8331,4824400.0],["2003-03-26",3.8331,3.8443,3.7319,3.7814,696800.0],["2003-03-27",3.6982,3.7814,3.6555,3.687,890400.0],["2003-03-28",3.6308,3.6308,3.5341,3.5925,2156800.0],["2003-03-31",3.5026,3.5746,3.4352,3.5206,2331600.0],["2003-04-01",3.5768,3.5925,3.4824,3.5476,1582400.0],["2003-04-02",3.6757,3.7724,3.597,3.7589,2510400.0],["2003-04-03",3.8893,3.8893,3.687,3.696,1211200.0],["2003-04-04",3.7207,3.7814,3.7095,3.7454,764400.0],["2003-04-07",3.8781,3.9163,3.7544,3.7926,1660400.0],["2003-04-08",3.7926,3.7926,3.606,3.6173,1383600.0],["2003-04-09",3.615,3.705,3.6083,3.6443,791600.0],["2003-04-10",3.6195,3.6375,3.5633,3.5836,825200.0],["2003-04-11",3.624,3.651,3.5229,3.5408,478000.0],["2003-04-14",3.5746,3.597,3.4959,3.5948,685200.0],["2003-04-15",3.5633,3.6757,3.5386,3.6757,996000.0],["2003-04-16",3.7095,3.7184,3.5476,3.5543,810800.0],["2003-04-17",3.5566,3.696,3.5476,3.6645,826400.0],["2003-04-21",3.6645,3.6645,3.5498,3.633,1070000.0],["2003-04-22",3.6195,3.7184,3.5521,3.7072,1062800.0],["2003-04-23",3.7634,3.8961,3.7544,3.8938,1790000.0],["2003-04-24",3.8668,3.968,3.8219,3.9657,1799600.0],["2003-04-25",3.9455,3.9567,3.8421,3.8488,716800.0],["2003-04-28",3.9005,4.0085,3.8691,3.9905,899200.0],["2003-04-29",3.968,3.9905,3.8893,3.9635,839200.0],["2003-04-30",3.9657,4.0264,3.9163,4.0085,903600.0],["2003-05-01",4.0017,4.0017,3.8646,3.9815,1189200.0],["2003-05-02",4.1276,4.4738,4.1141,4.4446,5489600.0],["2003-05-05",4.4851,4.512,4.3614,4.4401,2321600.0],["2003-05-06",4.4424,4.53,4.4109,4.4424,1523200.0],["2003-05-07",4.3749,4.4289,4.2827,4.2827,1662000.0],["2003-05-08",4.2265,4.3727,4.2175,4.285,1546800.0],["2003-05-09",4.3165,4.3839,4.2737,4.3367,1012000.0],["2003-05-12",4.3614,4.4176,4.294,4.3884,715200.0],["2003-05-13",4.3884,4.4491,4.2985,4.4176,595600.0],["2003-05-14",4.3951,4.4041,4.294,4.294,719200.0],["2003-05-15",4.3502,4.3839,4.2895,4.294,509600.0],["2003-05-16",4.2603,4.3165,4.1703,4.1973,890000.0],["2003-05-19",4.1973,4.1973,3.8893,4.0804,1276800.0],["2003-05-20",4.1141,4.1254,4.004,4.0354,1157200.0],["2003-05-21",4.0354,4.0377,3.9343,3.9343,942000.0],["2003-05-22",3.9343,4.0804,3.923,4.0602,639600.0],["2003-05-23",4.0916,4.1411,3.9995,4.0961,294000.0],["2003-05-27",4.0692,4.3165,4.0692,4.3165,824400.0],["2003-05-28",4.3277,4.3817,4.1366,4.1658,708800.0],["2003-05-29",4.1591,4.204,4.0692,4.1501,685200.0],["2003-05-30",4.1816,4.2737,4.1591,4.2737,688000.0],["2003-06-02",4.3839,4.4918,4.3614,4.4266,1228400.0],["2003-06-03",4.4064,4.4289,4.2265,4.2715,985200.0],["2003-06-04",4.294,4.4311,4.2805,4.4289,1045200.0],["2003-06-05",4.4289,4.4783,4.3861,4.4738,2410800.0],["2003-06-06",4.53,4.6132,4.4963,4.5323,1772000.0],["2003-06-09",4.5413,4.5638,4.4041,4.4041,663600.0],["2003-06-10",4.4289,4.4716,4.3727,4.4716,552400.0],["2003-06-11",4.4716,4.5525,4.3974,4.4828,1123200.0],["2003-06-12",4.4963,4.5413,4.3839,4.5278,966400.0],["2003-06-13",4.5638,4.5862,4.4064,4.4536,643600.0],["2003-06-16",4.5435,4.6874,4.5413,4.62,949200.0],["2003-06-17",4.62,4.7391,4.5817,4.6762,836000.0],["2003-06-18",4.7234,4.7773,4.6245,4.7773,576800.0],["2003-06-19",4.811,4.811,4.5907,4.593,1670800.0],["2003-06-20",4.6379,4.6986,4.611,4.6762,660400.0],["2003-06-23",4.6762,4.6762,4.5188,4.5593,805600.0],["2003-06-24",4.5413,4.575,4.5031,4.5548,860000.0],["2003-06-25",4.5862,4.6492,4.5188,4.602,638400.0],["2003-06-26",4.6941,4.8538,4.6649,4.8043,1039600.0],["2003-06-27",4.8605,4.9414,4.7481,4.7706,1046000.0],["2003-06-30",4.811,4.9122,4.7773,4.8223,1248800.0],["2003-07-01",4.8223,4.8673,4.6807,4.865,957600.0],["2003-07-02",4.865,4.9707,4.865,4.9414,1831600.0],["2003-07-03",4.9077,4.928,4.838,4.8403,413200.0],["2003-07-07",4.8897,5.0314,4.8897,5.0314,1477200.0],["2003-07-08",4.9459,4.9797,4.9122,4.9369,3644800.0],["2003-07-09",4.9684,5.1438,4.9617,5.1235,1276800.0],["2003-07-10",5.0921,5.0921,4.811,4.8358,1228400.0],["2003-07-11",4.8358,4.9235,4.7931,4.8807,1310400.0],["2003-07-14",4.9459,5.0808,4.9077,5.0696,864000.0],["2003-07-15",5.1258,5.1258,5.0246,5.0494,1988000.0],["2003-07-16",5.0494,5.1618,5.0359,5.1348,2946000.0],["2003-07-17",5.1145,5.1595,4.9797,4.9931,2066400.0],["2003-07-18",5.0494,5.0921,4.9684,5.0426,1596800.0],["2003-07-21",5.0449,5.146,4.9999,5.1168,1787600.0],["2003-07-22",5.173,5.4338,5.1528,5.4315,2325600.0],["2003-07-23",5.418,5.5192,5.3304,5.3821,2952000.0],["2003-07-24",5.3888,5.5822,5.3888,5.4001,4836000.0],["2003-07-25",5.445,5.5305,5.3798,5.4158,1558400.0],["2003-07-28",5.4293,5.5844,5.3798,5.5822,1319600.0],["2003-07-29",5.5867,5.5867,5.4091,5.4563,1723600.0],["2003-07-30",5.4495,5.4518,5.3686,5.4001,2032000.0],["2003-07-31",5.4563,5.5642,5.3956,5.499,746800.0],["2003-08-01",5.4428,5.4608,5.3056,5.3259,1239200.0],["2003-08-04",5.3281,5.3281,5.0314,5.1865,1888400.0],["2003-08-05",5.1865,5.1865,5.0359,5.0381,1380000.0],["2003-08-06",5.0381,5.0786,4.9572,4.9819,1459600.0],["2003-08-07",5.0021,5.0359,4.9235,5.0291,903600.0],["2003-08-08",5.0134,5.3034,4.9909,5.2922,1308800.0],["2003-08-11",5.3956,5.436,5.3079,5.436,2328000.0],["2003-08-12",5.436,5.4855,5.427,5.481,1212000.0],["2003-08-13",5.4743,5.4743,5.4158,5.4338,826800.0],["2003-08-14",5.418,5.5305,5.4068,5.5305,1222800.0],["2003-08-15",5.508,5.5484,5.4675,5.5484,337600.0],["2003-08-18",5.5305,5.7036,5.5305,5.6721,865200.0],["2003-08-19",5.6429,5.7373,5.6024,5.726,553600.0],["2003-08-20",5.7216,5.8227,5.7103,5.7553,443200.0],["2003-08-21",5.789,5.8542,5.78,5.8362,896400.0],["2003-08-22",5.9037,5.9239,5.8002,5.8272,1689600.0],["2003-08-25",6.0026,6.1689,5.9351,6.0251,2338400.0],["2003-08-26",6.0273,6.07,5.9059,5.9868,789200.0],["2003-08-27",5.9644,6.0475,5.9126,6.0251,1230400.0],["2003-08-28",6.0026,6.0947,5.9666,6.079,634800.0],["2003-08-29",6.0475,6.2274,6.0385,6.2027,505600.0],["2003-09-02",6.1824,6.3263,6.1599,6.3196,850000.0],["2003-09-03",6.3196,6.5893,6.2971,6.5084,2042400.0],["2003-09-04",6.4972,6.5758,6.4432,6.5219,2351200.0],["2003-09-05",6.5241,6.6051,6.4634,6.5758,1245200.0],["2003-09-08",6.5871,6.6905,6.5669,6.6028,3199600.0],["2003-09-09",6.5466,6.5938,6.4005,6.432,1406400.0],["2003-09-10",6.4297,6.432,6.3398,6.3555,949200.0],["2003-09-11",6.2948,6.3758,6.2611,6.3578,3972000.0],["2003-09-12",6.3578,6.4747,6.3173,6.4544,2860400.0],["2003-09-15",6.4544,6.5736,6.4522,6.5084,678800.0],["2003-09-16",6.4747,6.5489,6.396,6.4679,828000.0],["2003-09-17",6.4747,6.5309,6.4342,6.4387,1296000.0],["2003-09-18",6.441,6.5444,6.396,6.5399,1168400.0],["2003-09-19",6.5399,6.5646,6.4589,6.5421,918400.0],["2003-09-22",6.441,6.5444,6.423,6.5017,1490800.0],["2003-09-23",6.4747,6.5646,6.4072,6.5646,1015600.0],["2003-09-24",6.5421,6.641,6.4814,6.4972,2591200.0],["2003-09-25",6.4972,6.5017,6.3173,6.3398,1604800.0],["2003-09-26",6.3848,6.396,6.1712,6.2139,1746800.0],["2003-09-29",6.1824,6.3353,6.0273,6.3308,3287600.0],["2003-09-30",6.3308,6.333,6.1824,6.2544,3562000.0],["2003-10-01",6.2836,6.4837,6.2768,6.4657,956400.0],["2003-10-02",6.4679,6.5309,6.3848,6.4612,584000.0],["2003-10-03",6.5174,6.722,6.5174,6.6815,958400.0],["2003-10-06",6.6815,6.8007,6.677,6.8007,1232400.0],["2003-10-07",6.8007,6.8456,6.731,6.8434,4493600.0],["2003-10-08",6.8209,6.8996,6.7377,6.8636,1501600.0],["2003-10-09",6.9805,7.1626,6.958,7.1042,3484800.0],["2003-10-10",7.1042,7.1042,6.9108,6.9176,2212000.0],["2003-10-13",6.9153,7.1266,6.9153,7.1199,880400.0],["2003-10-14",7.0637,7.1132,6.9918,7.0255,1111200.0],["2003-10-15",7.048,7.0525,6.9356,6.967,730800.0],["2003-10-16",6.9693,7.0547,6.9108,6.9445,1169600.0],["2003-10-17",6.9445,6.9445,6.7467,6.7624,940000.0],["2003-10-20",6.7647,6.9468,6.7602,6.9468,643200.0],["2003-10-21",7.0817,7.1356,6.9153,6.9468,2279200.0],["2003-10-22",6.6321,6.6321,6.2948,6.4634,2477600.0],["2003-10-23",6.396,6.4185,6.1937,6.2161,2277600.0],["2003-10-24",6.1375,6.1487,6.0745,6.1262,1371600.0],["2003-10-27",6.2274,6.387,6.2161,6.3623,1031200.0],["2003-10-28",6.4185,6.5376,6.4185,6.5331,1023200.0],["2003-10-29",6.5354,6.6613,6.5354,6.5983,1304000.0],["2003-10-30",6.6208,6.6545,6.5309,6.6073,840000.0],["2003-10-31",6.6028,6.6051,6.4634,6.4724,1066000.0],["2003-11-03",6.4522,6.4657,6.3668,6.4185,1711200.0],["2003-11-04",6.4072,6.4072,6.2948,6.3286,1358400.0],["2003-11-05",6.3286,6.351,6.2589,6.3308,583600.0],["2003-11-06",6.3286,6.4252,6.2858,6.4252,794000.0],["2003-11-07",6.441,6.4702,6.3668,6.3937,780400.0],["2003-11-10",6.3937,6.4027,6.2679,6.2679,1611200.0],["2003-11-11",6.2679,6.2679,6.2116,6.2296,1057600.0],["2003-11-12",6.1779,6.3263,6.1779,6.3151,905600.0],["2003-11-13",6.3151,6.3151,6.2296,6.2499,933200.0],["2003-11-14",6.2386,6.3173,6.1667,6.1914,619200.0],["2003-11-17",6.1375,6.1599,6.0138,6.0475,876000.0],["2003-11-18",6.0363,6.097,5.9171,5.9576,662000.0],["2003-11-19",5.9599,6.0026,5.8767,5.9351,862400.0],["2003-11-20",5.9014,6.0251,5.8317,5.9936,867600.0],["2003-11-21",6.0498,6.1712,5.9801,6.1689,2473600.0],["2003-11-24",6.1712,6.405,6.1712,6.405,1724000.0],["2003-11-25",6.4927,6.5174,6.4455,6.4949,512000.0],["2003-11-26",6.5399,6.5399,6.2993,6.4792,602000.0],["2003-11-28",6.4634,6.5241,6.4477,6.4657,245600.0],["2003-12-01",6.5196,6.5646,6.4522,6.5309,902800.0],["2003-12-02",6.5309,6.5309,6.2634,6.2723,660800.0],["2003-12-03",6.2611,6.2723,6.0138,6.0363,1391600.0],["2003-12-04",6.07,6.07,5.7823,5.9351,844800.0],["2003-12-05",5.9351,5.9351,5.5799,5.726,1806800.0],["2003-12-08",5.8407,5.8452,5.6721,5.762,1191600.0],["2003-12-09",5.8115,5.8767,5.7328,5.7328,1177600.0],["2003-12-10",5.789,5.789,5.5664,5.6091,956400.0],["2003-12-11",5.6204,5.9531,5.6204,5.9531,1138800.0],["2003-12-12",5.9531,6.1037,5.9149,5.9913,782400.0],["2003-12-15",6.0813,6.0925,5.8295,5.8295,960400.0],["2003-12-16",5.8677,6.0385,5.7395,6.0026,2058000.0],["2003-12-17",6.0048,6.0093,5.8564,5.9554,1480000.0],["2003-12-18",5.9778,6.1375,5.9554,6.115,1056000.0],["2003-12-19",6.1375,6.1644,6.07,6.1217,750000.0],["2003-12-22",6.1217,6.124,6.0071,6.124,650000.0],["2003-12-23",6.0925,6.1982,6.0745,6.1914,577600.0],["2003-12-24",6.2386,6.2566,6.1599,6.2454,522000.0],["2003-12-26",6.2161,6.2611,6.2161,6.2161,146000.0],["2003-12-29",6.2499,6.3128,6.2161,6.2813,497200.0],["2003-12-30",6.2813,6.2813,6.1824,6.1982,358000.0],["2003-12-31",6.2274,6.2768,6.1352,6.1352,624000.0],["2004-01-02",6.1869,6.3353,6.1869,6.2499,504000.0],["2004-01-05",6.2948,6.3263,6.1937,6.2364,718400.0],["2004-01-06",6.2049,6.5421,6.1824,6.5151,986800.0],["2004-01-07",6.5601,6.5736,6.4185,6.4185,768400.0],["2004-01-08",6.441,6.441,6.3286,6.3623,1004800.0],["2004-01-09",6.3173,6.3465,6.2206,6.2206,656000.0],["2004-01-12",6.2229,6.2791,6.1644,6.2004,580000.0],["2004-01-13",6.2566,6.2566,6.1487,6.2161,657200.0],["2004-01-14",6.2161,6.3825,6.1599,6.3443,1292400.0],["2004-01-15",6.4005,6.4072,6.1262,6.2341,1282000.0],["2004-01-16",6.3016,6.333,6.2184,6.333,811200.0],["2004-01-20",6.3398,6.3398,6.142,6.2544,858000.0],["2004-01-21",6.2544,6.4589,6.1824,6.4477,660000.0],["2004-01-22",6.5241,6.5803,6.396,6.4994,864400.0],["2004-01-23",6.4994,6.5309,6.351,6.4792,523200.0],["2004-01-26",6.4522,6.4612,6.3533,6.4612,550800.0],["2004-01-27",6.4972,6.5286,6.4522,6.4544,676800.0],["2004-01-28",6.4342,6.4342,5.8227,5.9823,2204000.0],["2004-01-29",6.1262,6.4342,6.1262,6.4342,3025600.0],["2004-01-30",6.4297,6.4297,6.1554,6.2499,1200000.0],["2004-02-02",6.3173,6.3218,6.1397,6.1622,1036800.0],["2004-02-03",6.1644,6.2049,6.115,6.115,842000.0],["2004-02-04",6.1037,6.1307,5.9756,5.9868,736400.0],["2004-02-05",5.9891,6.106,5.9599,6.0116,954800.0],["2004-02-06",6.0116,6.2116,5.9936,6.2004,551200.0],["2004-02-09",6.2004,6.2004,6.0633,6.0925,602000.0],["2004-02-10",6.0925,6.1712,5.9644,6.0408,640800.0],["2004-02-11",5.9733,6.1375,5.9733,6.1262,522800.0],["2004-02-12",6.1262,6.1982,6.1105,6.1375,479600.0],["2004-02-13",6.1487,6.1712,5.9576,6.0588,573600.0],["2004-02-17",6.0475,6.2161,6.0385,6.1982,574800.0],["2004-02-18",6.2049,6.2251,6.07,6.079,629600.0],["2004-02-19",6.1307,6.1712,5.9576,5.9599,420000.0],["2004-02-20",5.9801,6.0295,5.8587,5.9801,631200.0],["2004-02-23",5.9958,5.9958,5.8452,5.8744,795600.0],["2004-02-24",5.8767,5.9464,5.816,5.8677,542400.0],["2004-02-25",5.8677,5.9666,5.8362,5.9351,416000.0],["2004-02-26",5.9374,5.9374,5.8092,5.8452,2111200.0],["2004-02-27",5.8452,5.8789,5.7328,5.7867,779200.0],["2004-03-01",5.7733,5.8902,5.7688,5.8677,1286800.0],["2004-03-02",5.9059,5.9284,5.7598,5.7598,988400.0],["2004-03-03",5.7553,5.789,5.6788,5.7508,1129200.0],["2004-03-04",5.7553,5.8452,5.7463,5.8002,784000.0],["2004-03-05",5.789,5.834,5.735,5.7867,422400.0],["2004-03-08",5.753,5.8677,5.6878,5.6923,877600.0],["2004-03-09",5.6923,5.6923,5.4091,5.4675,2092400.0],["2004-03-10",5.5125,5.6653,5.4653,5.481,986000.0],["2004-03-11",5.481,5.481,5.209,5.209,1492000.0],["2004-03-12",5.2652,5.4473,5.2652,5.4225,1624000.0],["2004-03-15",5.5305,5.5799,5.2494,5.3056,1756000.0],["2004-03-16",5.3304,5.3686,5.1708,5.1865,1317200.0],["2004-03-17",5.3394,5.5035,5.2652,5.4877,1795600.0],["2004-03-18",5.4203,5.4405,5.2292,5.2944,1091200.0],["2004-03-19",5.2966,5.3169,5.2449,5.2832,623200.0],["2004-03-22",5.2764,5.2764,5.1146,5.1483,1544000.0],["2004-03-23",5.2045,5.3079,5.1483,5.1483,3972000.0],["2004-03-24",5.1258,5.1573,5.0134,5.0426,1230000.0],["2004-03-25",5.0921,5.2202,5.0876,5.2157,2639600.0],["2004-03-26",5.2157,5.445,5.191,5.3304,955200.0],["2004-03-29",5.4068,5.49,5.4068,5.4473,1964800.0],["2004-03-30",5.4181,5.4788,5.3281,5.4068,1590400.0],["2004-03-31",5.4068,5.6653,5.3821,5.5439,1466400.0],["2004-04-01",5.5305,5.5867,5.4068,5.5484,1223200.0],["2004-04-02",5.6316,5.7665,5.6316,5.6946,967200.0],["2004-04-05",5.6991,5.744,5.6001,5.6766,1301200.0],["2004-04-06",5.7103,6.1082,5.6991,6.0723,6208000.0],["2004-04-07",6.0363,6.0363,5.8722,5.9509,2203200.0],["2004-04-08",6.0251,6.0251,5.8789,5.9104,635600.0],["2004-04-12",5.9014,6.0003,5.8474,5.8722,584400.0],["2004-04-13",5.8227,5.8564,5.6743,5.6946,1505200.0],["2004-04-14",5.6946,5.8452,5.6721,5.735,1052800.0],["2004-04-15",5.7463,5.762,5.6024,5.6856,3329200.0],["2004-04-16",5.6878,5.7778,5.5754,5.771,1505600.0],["2004-04-19",5.7485,5.753,5.6271,5.7171,912000.0],["2004-04-20",5.7665,5.8677,5.6676,5.6856,710800.0],["2004-04-21",5.7216,5.9126,5.6586,5.8587,1141200.0],["2004-04-22",5.8677,6.0588,5.8497,6.0048,907200.0],["2004-04-23",5.9486,5.9486,5.5889,5.6496,1999600.0],["2004-04-26",5.6429,5.6429,5.436,5.4945,1872800.0],["2004-04-27",5.4855,5.5125,5.3214,5.3596,2691600.0],["2004-04-28",5.3686,5.3686,5.1708,5.1932,1832800.0],["2004-04-29",5.2157,5.227,4.9954,5.1078,1702400.0],["2004-04-30",5.1033,5.1056,4.9459,4.9752,2327600.0],["2004-05-03",4.9931,5.0538,4.838,4.919,2766400.0],["2004-05-04",4.9437,4.9909,4.7886,4.9077,1196000.0],["2004-05-05",4.9909,5.0314,4.9167,4.9684,1438000.0],["2004-05-06",4.9572,4.9572,4.6874,4.7189,4398000.0],["2004-05-07",4.7189,4.7638,4.5952,4.5997,2552800.0],["2004-05-10",4.602,4.6042,4.4626,4.4963,2882800.0],["2004-05-11",4.4986,4.6177,4.4828,4.5143,2019200.0],["2004-05-12",4.5008,4.6042,4.4199,4.5548,3129600.0],["2004-05-13",4.5638,4.6424,4.5143,4.5458,1535600.0],["2004-05-14",4.5615,4.5952,4.4536,4.4671,1286400.0],["2004-05-17",4.4289,4.4671,4.3299,4.3951,1536000.0],["2004-05-18",4.4513,4.53,4.3951,4.4603,1676800.0],["2004-05-19",4.4851,4.6312,4.4806,4.557,3619600.0],["2004-05-20",4.557,4.5907,4.4626,4.5233,1149600.0],["2004-05-21",4.5525,4.6267,4.5098,4.5638,1667200.0],["2004-05-24",4.62,4.7211,4.53,4.6065,2075600.0],["2004-05-25",4.6087,4.7211,4.5323,4.6874,2117200.0],["2004-05-26",4.6896,4.7099,4.6559,4.6874,776400.0],["2004-05-27",4.7166,4.7908,4.6537,4.6919,845600.0],["2004-05-28",4.6874,4.7391,4.6267,4.6312,670000.0],["2004-06-01",4.6312,4.6312,4.5188,4.5862,1236000.0],["2004-06-02",4.6424,4.7436,4.5503,4.7099,1457200.0],["2004-06-03",4.6986,4.7099,4.5525,4.566,1410400.0],["2004-06-04",4.6762,4.7436,4.575,4.7324,1574000.0],["2004-06-07",4.7773,4.9055,4.7773,4.901,2351200.0],["2004-06-08",4.919,5.1483,4.9122,5.0561,2733600.0],["2004-06-09",5.0808,5.227,5.0359,5.0583,2092400.0],["2004-06-10",5.0583,5.0583,4.892,4.9032,1990800.0],["2004-06-14",4.901,4.9684,4.856,4.9122,1139600.0],["2004-06-15",4.9145,4.9954,4.8695,4.9549,1407200.0],["2004-06-16",4.9549,5.0471,4.892,4.9752,960000.0],["2004-06-17",4.9752,4.9864,4.892,4.9662,646800.0],["2004-06-18",4.9662,5.0966,4.9482,5.0651,954400.0],["2004-06-21",5.0471,5.1415,4.9707,5.119,1233200.0],["2004-06-22",5.1145,5.1213,5.0044,5.0404,1076000.0],["2004-06-23",5.0696,5.1595,5.0021,5.1573,1057200.0],["2004-06-24",5.1573,5.1797,5.0808,5.1145,1199200.0],["2004-06-25",5.137,5.182,5.1101,5.173,707200.0],["2004-06-28",5.2787,5.3731,5.1932,5.2966,1349600.0],["2004-06-29",5.2944,5.3911,5.2607,5.3056,1210000.0],["2004-06-30",5.3056,5.3686,5.2832,5.3663,1136400.0],["2004-07-01",5.3663,5.4068,5.2629,5.2652,1290800.0],["2004-07-02",5.2764,5.2764,5.1483,5.191,712000.0],["2004-07-06",5.191,5.218,5.0606,5.1842,1295200.0],["2004-07-07",5.1752,5.2652,5.0943,5.119,995600.0],["2004-07-08",5.0808,5.1011,4.8897,4.8897,1224000.0],["2004-07-09",4.9235,4.9662,4.8403,4.8785,1050000.0],["2004-07-12",4.8965,5.0651,4.8785,4.9797,906000.0],["2004-07-13",4.9707,4.9729,4.7391,4.7459,1127600.0],["2004-07-14",4.7211,4.7526,4.5885,4.6941,2072400.0],["2004-07-15",4.7211,4.7773,4.6537,4.7324,830000.0],["2004-07-16",4.7279,4.7279,4.4468,4.4626,1311200.0],["2004-07-19",4.5188,4.6222,4.4626,4.5278,1408000.0],["2004-07-20",4.5368,4.8178,4.5188,4.7953,1432400.0],["2004-07-21",4.8358,4.8493,4.5638,4.5727,2030000.0],["2004-07-22",4.5772,4.7706,4.4311,4.62,2315200.0],["2004-07-23",4.6289,4.6986,4.5525,4.557,1212400.0],["2004-07-26",4.593,4.611,4.5031,4.5638,1156800.0],["2004-07-27",4.5615,4.602,4.5008,4.5795,1415200.0],["2004-07-28",4.575,4.575,4.4424,4.5165,1040800.0],["2004-07-29",4.5727,4.7773,4.5638,4.7503,1147600.0],["2004-07-30",4.7211,4.7211,4.5885,4.6829,913600.0],["2004-08-02",4.6829,4.6829,4.4963,4.5705,1006000.0],["2004-08-03",4.5705,4.584,4.5008,4.5075,820000.0],["2004-08-04",4.521,4.7054,4.4513,4.6537,1902800.0],["2004-08-05",4.62,4.6222,4.4626,4.4761,1291200.0],["2004-08-06",4.4761,4.5368,4.3232,4.3367,2024400.0],["2004-08-09",4.3389,4.4064,4.213,4.2445,1323200.0],["2004-08-10",4.294,4.4603,4.2715,4.4491,1192400.0],["2004-08-11",4.4176,4.5638,4.3322,4.5031,1773600.0],["2004-08-12",4.4918,4.4941,4.3727,4.4513,1142400.0],["2004-08-13",4.4513,4.4963,4.3502,4.4019,846400.0],["2004-08-16",4.4401,4.5862,4.4334,4.575,1057200.0],["2004-08-17",4.5885,4.6694,4.575,4.6245,566000.0],["2004-08-18",4.6087,4.829,4.5525,4.8021,942800.0],["2004-08-19",4.7841,4.7908,4.5952,4.6334,888000.0],["2004-08-20",4.6357,4.865,4.6334,4.8178,494800.0],["2004-08-23",4.82,4.8673,4.7301,4.8021,819600.0],["2004-08-24",4.838,4.9797,4.8223,4.9369,1158000.0],["2004-08-25",4.9459,5.0561,4.8605,5.0516,908800.0],["2004-08-26",5.0606,5.2652,5.0471,5.2315,1790800.0],["2004-08-27",5.1483,5.1505,5.0066,5.1325,1747200.0],["2004-08-30",5.1348,5.3551,5.0583,5.3056,2049200.0],["2004-08-31",5.3056,5.3416,5.227,5.2922,1939200.0],["2004-09-01",5.2944,5.3011,5.1033,5.155,1741600.0],["2004-09-02",5.155,5.2944,5.1235,5.227,1490400.0],["2004-09-03",5.2359,5.2742,5.1955,5.2562,1445200.0],["2004-09-07",5.3056,5.3506,5.182,5.2809,1658000.0],["2004-09-08",5.2607,5.3259,5.1865,5.2899,2579200.0],["2004-09-09",5.2674,5.3326,5.2135,5.3304,2547200.0],["2004-09-10",5.2854,5.5394,5.2494,5.535,1531600.0],["2004-09-13",5.535,5.5687,5.4338,5.508,1956000.0],["2004-09-14",5.508,5.6204,5.481,5.5979,1332000.0],["2004-09-15",5.6159,5.6159,5.4743,5.535,1272400.0],["2004-09-16",5.5777,5.6429,5.5462,5.6249,1099600.0],["2004-09-17",5.6653,5.6653,5.4877,5.5934,1190000.0],["2004-09-20",5.5934,5.6946,5.508,5.6676,1516400.0],["2004-09-21",5.7103,5.7778,5.6631,5.7665,1221200.0],["2004-09-22",5.744,5.744,5.5777,5.5777,2272400.0],["2004-09-23",5.5799,5.6114,5.5012,5.5462,1388400.0],["2004-09-24",5.5484,5.5754,5.4158,5.4473,1112800.0],["2004-09-27",5.4405,5.5372,5.3056,5.4495,1527600.0],["2004-09-28",5.4495,5.5192,5.3731,5.4967,1467200.0],["2004-09-29",5.4967,5.6878,5.4338,5.6294,2593200.0],["2004-09-30",5.6294,5.6406,5.5215,5.5709,1436000.0],["2004-10-01",5.5979,5.7328,5.5125,5.7328,2844400.0],["2004-10-04",5.7598,5.8587,5.7553,5.8362,1169200.0],["2004-10-05",5.789,5.789,5.5282,5.5822,1449600.0],["2004-10-06",5.5822,5.7081,5.5552,5.6968,1143200.0],["2004-10-07",5.6653,5.6653,5.535,5.5417,1231200.0],["2004-10-08",5.5372,5.6159,5.5147,5.5327,821600.0],["2004-10-11",5.5327,5.5867,5.5057,5.5372,917600.0],["2004-10-12",5.481,5.5597,5.436,5.526,1755200.0],["2004-10-13",5.7328,5.7328,5.5844,5.6249,2947200.0],["2004-10-14",5.6249,5.6878,5.5035,5.5462,1720400.0],["2004-10-15",5.5305,5.6091,5.4787,5.5192,1190800.0],["2004-10-18",5.5237,5.5237,5.3394,5.436,1738000.0],["2004-10-19",5.508,5.517,5.3056,5.3394,1246000.0],["2004-10-20",5.2944,5.2944,5.155,5.2157,2038400.0],["2004-10-21",5.418,5.5305,5.3011,5.5305,2633200.0],["2004-10-22",5.7328,5.8182,5.5979,5.6496,2767600.0],["2004-10-25",5.6496,5.8497,5.5979,5.7598,2016800.0],["2004-10-26",5.8115,6.025,5.6676,6.0003,2386400.0],["2004-10-27",5.9801,5.9913,5.8519,5.9621,3360000.0],["2004-10-28",6.0026,6.061,5.9351,5.9801,2896000.0],["2004-10-29",5.9913,6.043,5.9216,5.9216,1596800.0],["2004-11-01",5.9239,6.043,5.8115,5.9711,2361200.0],["2004-11-02",6.0206,6.3915,5.9756,6.3106,2548400.0],["2004-11-03",6.2836,6.3398,6.1397,6.1824,2235200.0],["2004-11-04",6.2274,6.3533,6.1599,6.3533,1185200.0],["2004-11-05",6.4072,6.4747,6.3533,6.3893,1556400.0],["2004-11-08",6.333,6.4837,6.3083,6.369,1783200.0],["2004-11-09",6.441,6.4994,6.3982,6.4927,1196800.0],["2004-11-10",6.4972,6.5107,6.2521,6.3083,1143200.0],["2004-11-11",6.3173,6.4612,6.2948,6.4432,1246000.0],["2004-11-12",6.4634,6.4949,6.3398,6.4837,1015200.0],["2004-11-15",6.4837,6.6883,6.4252,6.6051,4438800.0],["2004-11-16",6.6051,6.6051,6.4095,6.423,1892800.0],["2004-11-17",6.423,6.5196,6.3915,6.4859,1740000.0],["2004-11-18",6.5286,6.6118,6.5196,6.5354,2755200.0],["2004-11-19",6.5354,6.5376,6.3263,6.3623,1425600.0],["2004-11-22",6.3623,6.5264,6.3353,6.45,1268800.0],["2004-11-23",6.4972,6.6523,6.4702,6.6163,2875600.0],["2004-11-24",6.6163,6.6276,6.4365,6.4949,1719200.0],["2004-11-26",6.5084,6.6298,6.5039,6.6163,682000.0],["2004-11-29",6.6321,6.8726,6.6006,6.8299,4872400.0],["2004-11-30",6.8231,7.0592,6.7917,7.021,3246000.0],["2004-12-01",7.0592,7.284,7.039,7.2301,3237600.0],["2004-12-02",7.2705,7.5246,7.2593,7.3964,7308000.0],["2004-12-03",7.4301,7.5628,7.3852,7.3964,7256800.0],["2004-12-06",7.3964,7.4864,7.284,7.365,2651200.0],["2004-12-07",7.347,7.347,7.1289,7.266,2567200.0],["2004-12-08",7.266,7.3605,7.1896,7.2503,2019600.0],["2004-12-09",7.2503,7.2615,7.1064,7.2076,1949200.0],["2004-12-10",7.1491,7.2548,7.0727,7.1784,2199600.0],["2004-12-13",7.1829,7.2233,7.1379,7.1896,2304000.0],["2004-12-14",7.1918,7.2998,7.1851,7.2076,2029200.0],["2004-12-15",7.2166,7.3582,7.2031,7.2795,2214800.0],["2004-12-16",7.2795,7.3222,7.1761,7.2166,1381600.0],["2004-12-17",7.2166,7.2458,7.1177,7.1266,1037200.0],["2004-12-20",7.1828,7.2391,7.1671,7.1716,1450400.0],["2004-12-21",7.1829,7.2503,7.1604,7.2143,1853200.0],["2004-12-22",7.2143,7.302,7.1828,7.2615,3525200.0],["2004-12-23",7.2683,7.2728,7.1739,7.2121,769600.0],["2004-12-27",7.2143,7.2953,7.1311,7.1873,1089600.0],["2004-12-28",7.1896,7.2885,7.1896,7.2548,698000.0],["2004-12-29",7.257,7.3919,7.2391,7.3829,1451200.0],["2004-12-30",7.4189,7.4908,7.3739,7.4616,1684400.0],["2004-12-31",7.4639,7.5695,7.4369,7.5291,1701600.0],["2005-01-03",7.5763,7.6437,7.356,7.3739,2088400.0],["2005-01-04",7.3739,7.3987,7.0075,7.0277,1828800.0],["2005-01-05",7.0277,7.03,6.7759,6.8681,4795200.0],["2005-01-06",6.9018,7.0142,6.6545,6.722,2708000.0],["2005-01-07",6.7445,6.8007,6.6928,6.6928,974400.0],["2005-01-10",6.6433,6.7602,6.6343,6.6883,1193600.0],["2005-01-11",6.722,6.8951,6.6995,6.8366,1572400.0],["2005-01-12",6.8231,6.8231,6.6523,6.7849,1717200.0],["2005-01-13",6.7849,6.8906,6.695,6.7107,1104800.0],["2005-01-14",6.7669,6.9243,6.7557,6.9108,971200.0],["2005-01-18",6.9805,7.1918,6.9423,7.048,1997200.0],["2005-01-19",7.0659,7.0659,6.7827,6.8074,1861200.0],["2005-01-20",6.8097,6.8794,6.6365,6.659,1743200.0],["2005-01-21",6.6658,6.7445,6.4837,6.4882,2292000.0],["2005-01-24",6.4904,6.4904,6.1712,6.2184,3212800.0],["2005-01-25",6.2206,6.4859,6.2206,6.3375,1862000.0],["2005-01-26",6.414,6.4859,6.3758,6.4634,1420800.0],["2005-01-27",6.4477,6.4724,6.3758,6.4365,972400.0],["2005-01-28",6.6208,6.6433,6.4432,6.5286,1920000.0],["2005-01-31",6.6321,6.6973,6.5534,6.6973,1491200.0],["2005-02-01",6.6613,6.677,6.5624,6.6365,1439200.0],["2005-02-02",6.6208,6.7894,6.5736,6.7197,1872400.0],["2005-02-03",6.7894,6.8614,6.668,6.7624,1991200.0],["2005-02-04",6.7647,6.9401,6.7602,6.8569,1818000.0],["2005-02-07",6.9018,7.1761,6.9018,7.003,2036400.0],["2005-02-08",7.0142,7.0187,6.74,6.7939,1056000.0],["2005-02-09",6.8344,6.8726,6.5017,6.5466,1600400.0],["2005-02-10",6.5466,6.6208,6.4185,6.5444,709600.0],["2005-02-11",6.5534,6.6096,6.4072,6.6096,1548800.0],["2005-02-14",6.6096,6.6343,6.5511,6.6231,810000.0],["2005-02-15",6.6658,6.6928,6.4949,6.5803,791200.0],["2005-02-16",6.5803,6.6028,6.4949,6.5219,938800.0],["2005-02-17",6.5241,6.5983,6.441,6.4657,850000.0],["2005-02-18",6.4522,6.4972,6.396,6.4297,578800.0],["2005-02-22",6.3735,6.4522,6.3263,6.3286,1069200.0],["2005-02-23",6.3645,6.4365,6.3173,6.3937,1212400.0],["2005-02-24",6.4005,6.5601,6.3398,6.5129,934000.0],["2005-02-25",6.5309,6.6635,6.4095,6.641,947200.0],["2005-02-28",6.6321,6.6321,6.3465,6.3758,1142400.0],["2005-03-01",6.4297,6.7782,6.4297,6.7557,1864000.0],["2005-03-02",6.7332,6.7445,6.5264,6.5264,976800.0],["2005-03-03",6.5534,6.7467,6.4837,6.7332,1242000.0],["2005-03-04",6.7714,6.9311,6.7579,6.8344,812400.0],["2005-03-07",6.8344,7.0457,6.7894,6.9018,1228400.0],["2005-03-08",6.9018,6.967,6.6658,6.6725,3018000.0],["2005-03-09",6.6725,6.7669,6.5871,6.6365,1429200.0],["2005-03-10",6.6388,6.6388,6.5107,6.5196,1180400.0],["2005-03-11",6.5421,6.6343,6.4702,6.6276,980800.0],["2005-03-14",6.6838,6.8007,6.6568,6.677,883200.0],["2005-03-15",6.7332,6.7939,6.6253,6.6253,1094800.0],["2005-03-16",6.6276,6.6568,6.4027,6.4589,1667600.0],["2005-03-17",6.5039,6.5803,6.3982,6.5646,1188000.0],["2005-03-18",6.5983,6.5983,6.396,6.441,1169600.0],["2005-03-21",6.4387,6.5264,6.36,6.4814,969600.0],["2005-03-22",6.4634,6.686,6.4634,6.4927,1618800.0],["2005-03-23",6.5107,6.7669,6.4297,6.6545,1369200.0],["2005-03-24",6.6276,6.6658,6.5714,6.5714,856000.0],["2005-03-28",6.5916,6.6635,6.5129,6.5196,557200.0],["2005-03-29",6.5421,6.6096,6.4185,6.5196,898400.0],["2005-03-30",6.6051,6.7647,6.5938,6.731,6028000.0],["2005-03-31",6.7332,6.7332,6.6073,6.6186,2314400.0],["2005-04-01",6.6186,6.7287,6.5511,6.6073,1037200.0],["2005-04-04",6.5848,6.7422,6.4994,6.677,1425200.0],["2005-04-05",6.7265,6.9266,6.7265,6.8861,1486800.0],["2005-04-06",6.967,7.0614,6.94,7.048,1465200.0],["2005-04-07",7.0367,7.0592,6.9468,6.9693,4256400.0],["2005-04-08",7.0008,7.0817,6.9198,6.9198,1221200.0],["2005-04-11",6.9356,6.9828,6.7782,6.8007,1274000.0],["2005-04-12",6.7894,6.9378,6.6455,6.9378,1428400.0],["2005-04-13",6.9603,7.0749,6.8569,6.8771,1109600.0],["2005-04-14",6.8771,6.967,6.7602,6.7782,1594400.0],["2005-04-15",6.7782,6.8928,6.7445,6.7445,1594800.0],["2005-04-18",6.7445,6.8816,6.6748,6.7602,1316400.0],["2005-04-19",6.7377,6.7939,6.7085,6.7669,1893200.0],["2005-04-20",6.7669,6.7669,6.5399,6.5399,1870400.0],["2005-04-21",6.5421,6.5624,6.351,6.5039,2410000.0],["2005-04-22",6.4747,6.4747,6.1442,6.2004,1787600.0],["2005-04-25",6.2499,6.2881,6.2094,6.2229,1329600.0],["2005-04-26",6.2229,6.2296,6.0655,6.1037,1154000.0],["2005-04-27",6.07,6.0902,5.9126,6.0475,1760000.0],["2005-04-28",6.0183,6.115,5.9621,5.9733,1418000.0],["2005-04-29",6.0071,6.0093,5.744,5.9958,1982800.0],["2005-05-02",6.097,6.2116,6.0183,6.0992,1498000.0],["2005-05-03",6.1037,6.1914,6.0858,6.115,1094400.0],["2005-05-04",6.115,6.1847,6.0588,6.1644,1213600.0],["2005-05-05",6.1644,6.2116,6.0902,6.1127,965200.0],["2005-05-06",6.1262,6.1554,5.9801,6.0992,676800.0],["2005-05-09",6.1217,6.2251,6.0723,6.2229,1063200.0],["2005-05-10",6.2072,6.2206,6.142,6.1554,1661600.0],["2005-05-11",6.1937,6.2139,6.0048,6.1824,1350800.0],["2005-05-12",6.1824,6.1937,5.9981,6.0633,1338000.0],["2005-05-13",6.0925,6.106,5.9958,6.0408,959200.0],["2005-05-16",6.0565,6.2049,6.0475,6.1599,1182400.0],["2005-05-17",6.1487,6.2116,6.142,6.1689,1309600.0],["2005-05-18",6.2251,6.396,6.2094,6.3735,1511200.0],["2005-05-19",6.3735,6.3915,6.2768,6.378,1246000.0],["2005-05-20",6.4072,6.4185,6.3398,6.3915,714400.0],["2005-05-23",6.3937,6.441,6.3713,6.4027,995200.0],["2005-05-24",6.405,6.4072,6.3263,6.3443,1044800.0],["2005-05-25",6.342,6.3645,6.2566,6.2701,1071200.0],["2005-05-26",6.3061,6.4724,6.3061,6.4522,2554800.0],["2005-05-27",6.4679,6.5174,6.3937,6.4544,1203200.0],["2005-05-31",6.4522,6.7265,6.441,6.6365,1576400.0],["2005-06-01",6.6433,6.7669,6.5466,6.668,1290800.0],["2005-06-02",6.5691,6.8659,6.4657,6.8456,1407200.0],["2005-06-03",6.8231,6.8231,6.6455,6.731,7026800.0],["2005-06-06",6.731,6.8659,6.668,6.8389,1272400.0],["2005-06-07",6.8456,7.0165,6.8142,6.9063,4566000.0],["2005-06-08",6.9243,7.0142,6.7827,6.8007,2112800.0],["2005-06-09",6.8007,6.8636,6.7535,6.7894,2508800.0],["2005-06-10",6.7917,6.9333,6.7894,6.9311,1384800.0],["2005-06-13",6.8479,6.8906,6.7175,6.7759,1554800.0],["2005-06-14",6.7917,6.9131,6.7827,6.8501,1427200.0],["2005-06-15",6.8726,6.8906,6.7917,6.8861,1217200.0],["2005-06-16",6.8681,6.8996,6.8007,6.8793,624800.0],["2005-06-17",6.8793,6.9333,6.7782,6.8321,1834400.0],["2005-06-20",6.8097,6.8928,6.713,6.8344,1496000.0],["2005-06-21",6.8456,6.9356,6.749,6.9221,1098800.0],["2005-06-22",6.9221,6.9468,6.8569,6.9356,749200.0],["2005-06-23",6.9018,6.9693,6.6725,6.6905,1382000.0],["2005-06-24",6.6995,6.7017,6.5511,6.5961,1068000.0],["2005-06-27",6.6208,6.6231,6.4837,6.5556,1285600.0],["2005-06-28",6.5983,6.8771,6.5983,6.8569,1065600.0],["2005-06-29",6.8636,6.9715,6.7557,6.8546,630400.0],["2005-06-30",6.8569,6.8704,6.6883,6.6883,911600.0],["2005-07-01",6.722,6.7804,6.6141,6.6793,914000.0],["2005-07-05",6.6838,6.7602,6.6208,6.704,741600.0],["2005-07-06",6.704,6.7962,6.6545,6.6995,901600.0],["2005-07-07",6.6321,6.7175,6.4949,6.6455,1060000.0],["2005-07-08",6.6321,6.9198,6.5803,6.8749,1254000.0],["2005-07-11",6.8861,7.0637,6.8861,6.9648,1146400.0],["2005-07-12",6.9243,6.9805,6.7782,6.9513,1560000.0],["2005-07-13",6.9648,7.0974,6.9513,7.0772,1186400.0],["2005-07-14",7.1289,7.2031,7.0457,7.0727,1425600.0],["2005-07-15",7.0727,7.2323,7.0097,7.2233,3274000.0],["2005-07-18",7.1941,7.4684,7.1941,7.32,2046400.0],["2005-07-19",7.3515,7.3852,7.2953,7.3267,945600.0],["2005-07-20",7.5763,7.7494,7.4459,7.6932,3076400.0],["2005-07-21",7.6842,7.7741,7.5088,7.5201,1645600.0],["2005-07-22",7.329,7.5336,7.329,7.4751,1849600.0],["2005-07-25",7.4953,7.637,7.4864,7.4864,1366400.0],["2005-07-26",7.4886,7.7224,7.4886,7.6617,1583600.0],["2005-07-27",7.6325,7.7022,7.5178,7.5808,1192400.0],["2005-07-28",7.5875,7.7561,7.5853,7.7247,1086800.0],["2005-07-29",7.7022,7.8685,7.7022,7.864,2039600.0],["2005-08-01",7.655,7.9809,7.655,7.9225,1648000.0],["2005-08-02",7.936,8.0034,7.8326,7.891,1422800.0],["2005-08-03",7.8685,8.0304,7.8595,7.9854,1539600.0],["2005-08-04",7.9472,7.9877,7.7224,7.7494,1181200.0],["2005-08-05",7.7606,7.8483,7.5088,7.5943,1051200.0],["2005-08-08",7.5965,7.619,7.4167,7.574,1239200.0],["2005-08-09",7.5965,7.619,7.4729,7.5156,1245600.0],["2005-08-10",7.5111,7.7899,7.4796,7.5471,1668400.0],["2005-08-11",7.5448,7.5471,7.4054,7.4864,1444400.0],["2005-08-12",7.4841,7.4864,7.2795,7.4639,1412000.0],["2005-08-15",7.4414,7.6617,7.3649,7.5898,1606000.0],["2005-08-16",7.61,7.7988,7.5695,7.7134,1915600.0],["2005-08-17",7.7179,7.9585,7.6055,7.9517,2374800.0],["2005-08-18",7.891,7.9247,7.7426,7.7426,2380400.0],["2005-08-19",7.7404,7.7809,7.5785,7.5785,949200.0],["2005-08-22",7.5965,7.7584,7.5493,7.6437,1148000.0],["2005-08-23",7.6437,7.6977,7.5605,7.6212,3150400.0],["2005-08-24",7.61,7.6999,7.5246,7.556,1296400.0],["2005-08-25",7.6122,7.6752,7.4864,7.5943,1405200.0],["2005-08-26",7.6122,7.7449,7.5875,7.6527,1308400.0],["2005-08-29",7.6077,7.61,7.5246,7.5965,1381600.0],["2005-08-30",7.5988,7.637,7.329,7.4099,1435200.0],["2005-08-31",7.4189,7.6167,7.3582,7.5808,1623200.0],["2005-09-01",7.5808,7.5965,7.3605,7.3874,6332400.0],["2005-09-02",7.3694,7.5088,7.302,7.3492,1302400.0],["2005-09-06",7.3492,7.4099,7.2211,7.2953,1730800.0],["2005-09-07",7.3267,7.4189,7.257,7.3919,1094000.0],["2005-09-08",7.3515,7.3515,7.2256,7.275,1381200.0],["2005-09-09",7.266,7.266,7.0974,7.1986,1242400.0],["2005-09-12",7.1986,7.5088,7.1694,7.4122,1850400.0],["2005-09-13",7.4189,7.4189,7.1828,7.1828,1443600.0],["2005-09-14",7.1851,7.2346,7.0142,7.0232,1300400.0],["2005-09-15",7.0232,7.1514,6.9895,7.0232,1980400.0],["2005-09-16",7.0255,7.0997,6.949,7.0997,1683600.0],["2005-09-19",7.0997,7.0997,6.8659,6.9041,1203200.0],["2005-09-20",6.9468,7.0232,6.8704,6.8838,1122400.0],["2005-09-21",6.8838,6.8838,6.4837,6.5376,3072000.0],["2005-09-22",6.5376,6.8276,6.4904,6.7445,1859200.0],["2005-09-23",6.7467,6.8726,6.677,6.7804,1305200.0],["2005-09-26",6.7804,6.8344,6.6883,6.7422,2067600.0],["2005-09-27",6.7265,6.8299,6.6365,6.7557,1367200.0],["2005-09-28",6.8007,6.8186,6.6568,6.6613,1009200.0],["2005-09-29",6.6208,6.6208,6.3803,6.4185,3140800.0],["2005-09-30",6.4072,6.5691,6.4072,6.5331,1762400.0],["2005-10-03",6.6073,6.6253,6.5511,6.5983,870400.0],["2005-10-04",6.5961,6.8209,6.5961,6.6073,1345600.0],["2005-10-05",6.6208,6.6343,6.4544,6.5084,1422400.0],["2005-10-06",6.5646,6.7287,6.5354,6.6793,1723200.0],["2005-10-07",6.6815,6.749,6.5151,6.6928,927200.0],["2005-10-10",6.695,6.7782,6.5691,6.6006,1064400.0],["2005-10-11",6.6096,6.6276,6.3465,6.3848,1407600.0],["2005-10-12",6.387,6.5017,6.3443,6.4792,2887200.0],["2005-10-13",6.4814,6.5534,6.3848,6.4904,1521600.0],["2005-10-14",6.5376,6.677,6.4432,6.6568,1223200.0],["2005-10-17",6.6568,6.7017,6.5017,6.5916,995200.0],["2005-10-18",6.5938,6.659,6.5196,6.5556,2318000.0],["2005-10-19",6.5579,6.6523,6.396,6.6321,2204000.0],["2005-10-20",6.7445,6.8344,6.5219,6.5961,3105600.0],["2005-10-21",6.6073,6.8321,6.6073,6.749,1720400.0],["2005-10-24",6.8321,6.9783,6.7445,6.9738,1554800.0],["2005-10-25",6.9693,6.9693,6.6995,6.7579,1924800.0],["2005-10-26",6.7422,6.8007,6.659,6.7355,1420800.0],["2005-10-27",6.7377,6.7377,6.5893,6.6478,1536800.0],["2005-10-28",6.6883,6.8187,6.65,6.7445,888000.0],["2005-10-31",6.7939,7.1379,6.7782,7.0884,2008400.0],["2005-11-01",7.0704,7.1469,7.0007,7.0187,1396000.0],["2005-11-02",7.1042,7.5043,7.0997,7.5043,4444800.0],["2005-11-03",7.5043,7.5088,7.3402,7.3829,1812000.0],["2005-11-04",7.3942,7.4571,7.3177,7.4504,1073600.0],["2005-11-07",7.4684,7.5875,7.4167,7.574,1490400.0],["2005-11-08",7.574,7.5763,7.3582,7.3897,1330800.0],["2005-11-09",7.4526,7.5178,7.3537,7.4684,1854400.0],["2005-11-10",7.5088,7.7561,7.4976,7.7089,2487200.0],["2005-11-11",7.6954,7.8416,7.6932,7.7696,1526800.0],["2005-11-14",7.7696,7.8011,7.5673,7.6842,1884400.0],["2005-11-15",7.6864,7.7921,7.5426,7.5426,1647600.0],["2005-11-16",7.5988,7.6595,7.3874,7.6527,1435600.0],["2005-11-17",7.6864,7.9382,7.6864,7.9382,1768400.0],["2005-11-18",8.0147,8.0147,7.7336,7.8843,2325600.0],["2005-11-21",7.9742,7.9764,7.7584,7.8573,1576400.0],["2005-11-22",7.8033,7.8146,7.5988,7.7179,1655200.0],["2005-11-23",7.7336,7.9787,7.7336,7.9315,1949600.0],["2005-11-25",7.9315,7.9697,7.9157,7.936,698400.0],["2005-11-28",8.0147,8.0776,7.855,7.855,1724400.0],["2005-11-29",7.8753,7.9652,7.8595,7.9023,1243200.0],["2005-11-30",7.9023,7.9809,7.891,7.9202,1599600.0],["2005-12-01",7.9652,8.2462,7.9472,8.199,1947600.0],["2005-12-02",8.2192,8.4126,8.2192,8.3924,2386000.0],["2005-12-05",8.3699,8.3721,8.2732,8.3204,1888800.0],["2005-12-06",8.3631,8.498,8.3092,8.3901,3634800.0],["2005-12-07",8.3924,8.5115,8.2934,8.3991,1679600.0],["2005-12-08",8.4306,8.4306,8.2148,8.2575,6687200.0],["2005-12-09",8.2844,8.2957,8.0484,8.19,1546400.0],["2005-12-12",8.19,8.2687,8.1226,8.217,1130000.0],["2005-12-13",7.9247,7.9405,7.8146,7.9,3237200.0],["2005-12-14",7.9315,7.9809,7.9023,7.9337,2592000.0],["2005-12-15",8.0034,8.1428,7.963,8.1293,2531600.0],["2005-12-16",8.1293,8.3137,8.1226,8.262,4201600.0],["2005-12-19",8.217,8.217,8.0079,8.0079,1544000.0],["2005-12-20",8.0821,8.0956,7.8978,7.9944,1954400.0],["2005-12-21",8.0304,8.0821,7.9337,7.9809,2329600.0],["2005-12-22",7.9585,8.0214,7.8798,8.0147,1795200.0],["2005-12-23",8.0147,8.1023,7.909,7.945,1471200.0],["2005-12-27",8.0934,8.2372,7.9472,7.9607,2116400.0],["2005-12-28",7.9607,8.0371,7.6527,7.9607,1740000.0],["2005-12-29",8.0484,8.1675,8.0484,8.1158,1877200.0],["2005-12-30",8.1158,8.1158,7.9225,8.0304,1016000.0],["2006-01-03",8.0551,8.0574,7.7719,7.9247,2075600.0],["2006-01-04",7.9809,8.1361,7.9787,8.0821,2772800.0],["2006-01-05",8.1001,8.1001,7.8888,7.9944,4323600.0],["2006-01-06",7.9944,7.9944,7.7966,7.927,1547200.0],["2006-01-09",7.8708,8.0821,7.8573,8.0551,1998800.0],["2006-01-10",8.0259,8.0416,7.918,7.9899,877200.0],["2006-01-11",8.0259,8.0259,7.4863,7.4976,3300000.0],["2006-01-12",7.1491,7.32,7.1087,7.2391,9614800.0],["2006-01-13",7.2885,7.3357,7.0277,7.1356,4072800.0],["2006-01-17",6.9918,7.0322,6.7535,6.8119,3967600.0],["2006-01-18",6.7557,7.0525,6.7107,6.9378,3000000.0],["2006-01-19",6.9378,7.1289,6.9131,6.9423,2928000.0],["2006-01-20",6.958,6.9693,6.722,6.7557,3000400.0],["2006-01-23",6.7894,6.8996,6.7557,6.8749,1922800.0],["2006-01-24",6.9468,7.1064,6.9468,7.0547,2392000.0],["2006-01-25",7.0772,7.1042,6.9018,7.0322,2310000.0],["2006-01-26",7.0592,7.1244,6.9131,6.9288,3328000.0],["2006-01-27",6.9693,6.9693,6.7445,6.8456,2585600.0],["2006-01-30",6.9176,6.9895,6.8164,6.8479,2555200.0],["2006-01-31",7.1042,7.2256,7.0187,7.1784,3661200.0],["2006-02-01",7.2098,7.2368,6.958,7.0525,2073600.0],["2006-02-02",7.0817,7.2301,7.0367,7.1784,2375200.0],["2006-02-03",7.1491,7.1514,6.9873,7.1019,1759200.0],["2006-02-06",7.0997,7.0997,6.8906,6.9445,1777600.0],["2006-02-07",6.967,6.967,6.8231,6.8636,1485600.0],["2006-02-08",6.8636,6.9895,6.8636,6.976,1649200.0],["2006-02-09",7.021,7.1356,6.9693,7.0952,1876800.0],["2006-02-10",7.1311,7.1716,7.0007,7.1379,1667600.0],["2006-02-13",7.1514,7.266,7.0592,7.0929,1632800.0],["2006-02-14",7.1154,7.3537,7.0974,7.3043,3746800.0],["2006-02-15",7.302,7.4032,7.2391,7.3852,4960400.0],["2006-02-16",7.3874,7.4436,7.3447,7.3897,3310000.0],["2006-02-17",7.1761,7.3874,7.1761,7.2053,1309200.0],["2006-02-21",7.1716,7.1941,7.0345,7.0817,1182400.0],["2006-02-22",7.1379,7.2323,7.0749,7.1941,1132800.0],["2006-02-23",7.2503,7.3627,7.2098,7.248,2466800.0],["2006-02-24",7.1941,7.2121,7.0367,7.1221,1604000.0],["2006-02-27",7.1716,7.3312,7.1716,7.275,1508400.0],["2006-02-28",7.2525,7.2818,7.1446,7.2053,2072000.0],["2006-03-01",7.2391,7.2593,7.0997,7.1739,2074800.0],["2006-03-02",7.1581,7.1761,6.976,7.0232,2265200.0],["2006-03-03",7.012,7.0142,6.8119,6.8321,3613600.0],["2006-03-06",6.6186,6.8726,6.6186,6.7624,2084400.0],["2006-03-07",6.7512,6.8973,6.6883,6.8097,2476800.0],["2006-03-08",6.8097,6.9625,6.7669,6.9311,2665600.0],["2006-03-09",6.9266,6.9378,6.7017,6.7624,2030800.0],["2006-03-10",6.8074,6.8434,6.7512,6.8209,1373200.0],["2006-03-13",6.8793,6.9828,6.7782,6.8097,2275200.0],["2006-03-14",6.8231,6.967,6.8231,6.9378,2149600.0],["2006-03-15",6.9423,6.9918,6.8793,6.9423,3337200.0],["2006-03-16",7.0255,7.1199,7.021,7.1132,2740400.0],["2006-03-17",7.1604,7.284,7.1266,7.2795,4505200.0],["2006-03-20",7.2953,7.5605,7.284,7.5381,5998800.0],["2006-03-21",7.5988,7.7426,7.5628,7.5898,5441600.0],["2006-03-22",7.5898,7.8101,7.5898,7.7988,4935600.0],["2006-03-23",7.8011,7.8123,7.655,7.6977,6555200.0],["2006-03-24",7.7067,7.7764,7.6864,7.7202,3514000.0],["2006-03-27",7.7561,7.918,7.7539,7.8708,3839200.0],["2006-03-28",7.873,7.8753,7.7179,7.7292,5042800.0],["2006-03-29",7.7741,7.9787,7.7449,7.9675,2925600.0],["2006-03-30",7.9697,7.9899,7.7988,7.891,3682400.0],["2006-03-31",7.9247,8.0821,7.9247,7.9697,4160400.0],["2006-04-03",8.0709,8.0709,7.7786,7.8281,4545200.0],["2006-04-04",7.8753,7.9675,7.8011,7.8888,3015200.0],["2006-04-05",7.8888,7.936,7.7741,7.8326,1666800.0],["2006-04-06",7.8326,7.8685,7.7112,7.864,1996800.0],["2006-04-07",7.9337,8.0259,7.8573,7.927,2635200.0],["2006-04-10",7.9045,7.9337,7.7719,7.8236,3270400.0],["2006-04-11",7.8236,7.8595,7.6437,7.6707,2016000.0],["2006-04-12",7.7561,7.8011,7.6122,7.7067,1155200.0],["2006-04-13",7.7089,8.0776,7.6887,7.9157,1895200.0],["2006-04-17",8.0664,8.1046,7.7629,7.7899,3805600.0],["2006-04-18",7.7854,8.1293,7.7561,7.9764,2996400.0],["2006-04-19",7.9922,8.1023,7.8708,7.9585,2292400.0],["2006-04-20",8.4306,8.4306,8.2058,8.3294,5373600.0],["2006-04-21",8.4306,8.6307,8.4306,8.4868,4970000.0],["2006-04-24",8.4755,8.6531,8.3766,8.6082,4569200.0],["2006-04-25",8.5767,8.7948,8.4733,8.6599,3690800.0],["2006-04-26",8.6711,8.7588,8.5295,8.5745,2404000.0],["2006-04-27",8.5834,8.851,8.5655,8.7026,1935200.0],["2006-04-28",8.6464,8.6464,8.4621,8.534,3345200.0],["2006-05-01",8.534,8.6239,8.3631,8.4058,3424400.0],["2006-05-02",8.6217,8.9364,8.579,8.8757,4444400.0],["2006-05-03",8.8914,8.8959,8.7116,8.8667,5021200.0],["2006-05-04",8.9229,8.9701,8.8735,8.9297,2620000.0],["2006-05-05",8.9072,8.9522,8.8712,8.9364,1761600.0],["2006-05-08",8.9724,9.0758,8.8667,8.9207,1939600.0],["2006-05-09",8.9499,9.1028,8.9477,9.0893,2118000.0],["2006-05-10",9.0533,9.114,8.797,8.8532,2179200.0],["2006-05-11",8.8352,8.8352,8.6284,8.6284,2256800.0],["2006-05-12",8.6284,8.7138,8.4148,8.4306,2630000.0],["2006-05-15",8.498,8.9072,8.4935,8.8622,2884000.0],["2006-05-16",8.8622,8.9027,8.4081,8.4508,2424800.0],["2006-05-17",8.4373,8.5812,8.2395,8.3204,3185200.0],["2006-05-18",8.3654,8.5542,8.3092,8.3204,1359600.0],["2006-05-19",8.3406,8.6014,8.2822,8.5362,3163200.0],["2006-05-22",8.498,8.6217,8.4508,8.5362,3532400.0],["2006-05-23",8.6104,8.824,8.6104,8.6734,3161200.0],["2006-05-24",8.7318,8.7453,8.498,8.5565,2903600.0],["2006-05-25",8.6441,8.6779,8.543,8.561,2084400.0],["2006-05-26",8.6329,8.7768,8.5767,8.6576,2990400.0],["2006-05-30",8.6599,8.7678,8.4103,8.4351,3476800.0],["2006-05-31",8.4935,8.7678,8.4935,8.7093,3459200.0],["2006-06-01",8.7656,8.9904,8.7656,8.9544,1836000.0],["2006-06-02",8.9521,8.9701,8.7655,8.8352,2006800.0],["2006-06-05",8.7903,8.7925,8.5542,8.6037,3327200.0],["2006-06-06",8.6891,8.7656,8.3946,8.6936,2606800.0],["2006-06-07",8.77,8.9477,8.6869,8.7116,2886800.0],["2006-06-08",8.6869,8.6869,8.1968,8.5093,2955200.0],["2006-06-09",8.5093,8.6779,8.4441,8.4643,1156800.0],["2006-06-12",8.516,8.516,8.0439,8.0529,2428000.0],["2006-06-13",8.0529,8.1361,7.7854,7.8483,4010000.0],["2006-06-14",7.873,8.1585,7.873,8.0844,2067600.0],["2006-06-15",8.0844,8.5969,8.0124,8.5407,2427200.0],["2006-06-16",8.543,8.7655,8.4778,8.543,3606000.0],["2006-06-19",8.5879,8.6779,8.4621,8.507,2232000.0],["2006-06-20",8.516,8.8645,8.5003,8.7004,1977200.0],["2006-06-21",8.7004,8.9319,8.6801,8.7723,1894000.0],["2006-06-22",8.7341,8.8532,8.6644,8.7948,2240400.0],["2006-06-23",8.7498,8.8218,8.6149,8.7566,1357600.0],["2006-06-26",8.779,8.878,8.6194,8.8487,1853600.0],["2006-06-27",8.8577,8.9004,8.516,8.5475,2075200.0],["2006-06-28",8.5879,8.6239,8.2215,8.3384,3166000.0],["2006-06-29",8.4081,8.8397,8.3924,8.8218,2282400.0],["2006-06-30",8.8262,8.8622,8.5272,8.8622,3097200.0],["2006-07-03",8.8914,8.8914,8.7093,8.7835,1015200.0],["2006-07-05",8.7678,8.9274,8.5295,8.8757,2550400.0],["2006-07-06",8.8802,8.8982,8.6104,8.6644,2226000.0],["2006-07-07",8.6307,8.815,8.5025,8.6711,1888800.0],["2006-07-10",8.7453,9.0376,8.7228,8.9274,2429200.0],["2006-07-11",8.8802,8.9139,8.6554,8.9094,2513600.0],["2006-07-12",8.8802,8.9589,8.6217,8.6779,1607200.0],["2006-07-13",8.6554,8.6554,8.1158,8.1383,2227600.0],["2006-07-14",8.1091,8.1091,7.583,7.6347,4808000.0],["2006-07-17",7.6347,7.8416,7.5538,7.7336,2906000.0],["2006-07-18",7.7224,7.9157,7.6527,7.8978,3341200.0],["2006-07-19",7.972,8.2462,7.9337,8.2215,3344800.0],["2006-07-20",8.2215,8.226,7.9292,7.9517,3127600.0],["2006-07-21",7.9517,7.9517,7.664,7.8146,2243600.0],["2006-07-24",7.9585,8.1113,7.9135,8.0709,1982000.0],["2006-07-25",8.0731,8.4081,8.0259,8.3991,3296400.0],["2006-07-26",8.5115,8.6329,8.3519,8.5745,3606000.0],["2006-07-27",9.2377,9.2377,8.2755,8.3699,2450800.0],["2006-07-28",8.4418,8.7251,8.3834,8.7206,1945200.0],["2006-07-31",8.6307,8.6329,8.3339,8.3474,1964400.0],["2006-08-01",8.2844,8.2867,8.0079,8.0484,2256000.0],["2006-08-02",8.0934,8.2552,8.0799,8.2125,2459200.0],["2006-08-03",8.1563,8.6666,8.1001,8.6217,2268000.0],["2006-08-04",8.7183,8.8128,8.3204,8.4913,2607200.0],["2006-08-07",8.3496,8.4576,8.2192,8.3856,1606000.0],["2006-08-08",8.4418,8.4868,8.1608,8.1743,991600.0],["2006-08-09",8.2507,8.2552,7.8483,7.8685,2747200.0],["2006-08-10",7.8236,8.217,7.6437,8.1046,3413200.0],["2006-08-11",8.1023,8.1248,7.664,7.7202,1996800.0],["2006-08-14",7.8798,8.0911,7.8798,7.9967,2755600.0],["2006-08-15",8.1496,8.2372,8.0799,8.1473,1926400.0],["2006-08-16",8.2305,8.4351,8.2215,8.4283,1228400.0],["2006-08-17",8.4283,8.543,8.3699,8.4508,2039600.0],["2006-08-18",8.4508,8.4508,8.1675,8.2597,1238000.0],["2006-08-21",8.2058,8.2058,8.0079,8.1338,995200.0],["2006-08-22",8.0844,8.1608,7.927,8.0461,2562400.0],["2006-08-23",8.0821,8.2147,8.0102,8.2058,1760800.0],["2006-08-24",8.2485,8.2485,8.0596,8.1406,1302800.0],["2006-08-25",8.1271,8.1675,8.0259,8.0484,1028400.0],["2006-08-28",8.1023,8.3362,8.0596,8.235,1090000.0],["2006-08-29",8.3182,8.4958,8.2282,8.3631,1495200.0],["2006-08-30",8.3407,8.561,8.2755,8.4823,1174000.0],["2006-08-31",8.498,8.6104,8.4306,8.5138,1116000.0],["2006-09-01",8.5587,8.5632,8.3811,8.4868,548800.0],["2006-09-05",8.5677,8.6554,8.4823,8.5452,1893200.0],["2006-09-06",8.5003,8.5025,8.2732,8.2934,1304400.0],["2006-09-07",8.2732,8.3946,8.1068,8.2125,1514400.0],["2006-09-08",8.2148,8.3272,8.0641,8.3002,1884000.0],["2006-09-11",8.2597,8.262,7.927,8.163,2055200.0],["2006-09-12",8.163,8.3676,8.1496,8.3069,3990000.0],["2006-09-13",8.3496,8.561,8.3474,8.534,3424800.0],["2006-09-14",8.4755,8.6352,8.4306,8.5317,2761200.0],["2006-09-15",8.552,8.6442,8.4261,8.4531,2830000.0],["2006-09-18",8.3924,8.525,8.2687,8.3002,1675600.0],["2006-09-19",8.2957,8.6374,8.2844,8.6059,2147200.0],["2006-09-20",8.6824,8.851,8.6621,8.7543,1604000.0],["2006-09-21",8.7543,8.8307,8.4576,8.4755,1734800.0],["2006-09-22",8.3991,8.6059,8.3811,8.5475,1075600.0],["2006-09-25",8.6329,8.7678,8.4441,8.7611,1510800.0],["2006-09-26",8.779,8.878,8.6846,8.8307,1036800.0],["2006-09-27",8.8083,8.9117,8.6307,8.7206,1217200.0],["2006-09-28",8.7228,8.8105,8.5205,8.6486,774400.0],["2006-09-29",8.6846,8.8218,8.5407,8.552,1298400.0],["2006-10-02",8.6037,8.878,8.5475,8.7768,1376800.0],["2006-10-03",8.8667,9.2984,8.8532,9.1792,3817600.0],["2006-10-04",9.1792,9.4625,9.177,9.4243,3906400.0],["2006-10-05",9.3793,9.3815,9.1118,9.3231,2841600.0],["2006-10-06",9.2512,9.3051,9.0443,9.1163,1955600.0],["2006-10-09",9.0601,9.1455,8.8712,9.1005,2042400.0],["2006-10-10",9.1567,9.2849,9.078,9.2444,2959600.0],["2006-10-11",9.2287,9.2624,9.0668,9.186,2469600.0],["2006-10-12",9.2309,9.6109,9.2219,9.5771,2252000.0],["2006-10-13",9.5794,9.5794,9.3546,9.4602,1709600.0],["2006-10-16",9.5007,9.7165,9.3658,9.3658,1620400.0],["2006-10-17",9.2646,9.3546,9.0735,9.2264,3486400.0],["2006-10-18",9.3276,9.4805,9.1253,9.4692,2198000.0],["2006-10-19",9.4715,9.5884,9.2961,9.3298,2292800.0],["2006-10-20",9.3613,9.8874,9.3298,9.7368,2864000.0],["2006-10-23",10.1144,10.3078,9.8874,10.0178,6408000.0],["2006-10-24",9.3748,9.4467,8.9949,9.2984,10514400.0],["2006-10-25",9.2984,9.2984,8.779,8.9139,4504400.0],["2006-10-26",8.9162,9.3074,8.9162,9.1994,2402800.0],["2006-10-27",9.1994,9.1994,8.9521,8.9881,2479200.0],["2006-10-30",9.0511,9.2467,9.0286,9.186,2463200.0],["2006-10-31",9.2759,9.3186,8.9566,9.0263,2602800.0],["2006-11-01",9.0713,9.0938,8.8487,8.869,2262000.0],["2006-11-02",8.8015,8.869,8.6419,8.6689,2505200.0],["2006-11-03",8.6801,8.7566,8.543,8.6037,1955200.0],["2006-11-06",8.6486,8.9769,8.6217,8.9297,2041200.0],["2006-11-07",8.9297,9.1747,8.9252,9.0848,1928800.0],["2006-11-08",9.0623,9.1387,8.7858,8.9679,2965600.0],["2006-11-09",8.8128,8.878,8.7071,8.8218,2006400.0],["2006-11-10",8.878,9.1028,8.86,9.0938,1848800.0],["2006-11-13",9.2062,9.3815,9.1905,9.2714,2706000.0],["2006-11-14",9.2422,9.3636,8.9432,9.3591,2662800.0],["2006-11-15",9.6671,9.993,9.6536,9.8469,4098000.0],["2006-11-16",9.8896,9.993,9.5254,9.7502,3854000.0],["2006-11-17",9.7502,9.8312,9.4827,9.6356,2150800.0],["2006-11-20",9.6019,9.6288,9.4355,9.4805,1711600.0],["2006-11-21",9.4782,9.7368,9.4557,9.6626,2014400.0],["2006-11-22",9.7255,9.8559,9.694,9.8357,1590400.0],["2006-11-24",9.8199,9.8671,9.6603,9.8042,365600.0],["2006-11-27",9.712,9.7255,9.1163,9.186,2902800.0],["2006-11-28",9.186,9.3141,9.0106,9.2129,2646800.0],["2006-11-29",9.3141,9.4243,9.0196,9.1837,2112000.0],["2006-11-30",9.1837,9.3253,9.078,9.2467,3500400.0],["2006-12-01",9.3074,9.3658,8.851,8.9881,2417200.0],["2006-12-04",9.0713,9.1702,8.9769,9.1545,1820400.0],["2006-12-05",9.105,9.105,8.8555,8.9904,2316800.0],["2006-12-06",9.0083,9.0331,8.9162,8.9589,2889600.0],["2006-12-07",8.9611,9.0263,8.7498,8.7521,6818800.0],["2006-12-08",8.543,8.7341,8.4306,8.6329,4778000.0],["2006-12-11",8.6891,8.8892,8.6554,8.8038,2319200.0],["2006-12-12",8.7228,8.7228,8.4441,8.5385,2950400.0],["2006-12-13",9.1275,9.7345,8.7228,8.8982,3580400.0],["2006-12-14",8.8802,9.0488,8.8375,8.9971,3364000.0],["2006-12-15",9.1657,9.1657,9.0218,9.1365,3660400.0],["2006-12-18",9.15,9.1882,8.9049,9.0286,2802000.0],["2006-12-19",8.9926,9.0106,8.8015,8.9791,1474000.0],["2006-12-20",8.9791,9.0735,8.86,8.8757,2024400.0],["2006-12-21",8.878,8.9679,8.7071,8.7341,1207200.0],["2006-12-22",8.7408,8.8307,8.6734,8.779,818000.0],["2006-12-26",8.7566,8.9589,8.6756,8.9252,902800.0],["2006-12-27",8.9027,9.0331,8.8667,9.0286,1374400.0],["2006-12-28",9.0061,9.1702,8.9701,9.1163,2004000.0],["2006-12-29",9.0938,9.096,8.8442,8.8802,2658400.0],["2007-01-03",9.0488,9.2736,8.9746,9.2197,2718400.0],["2007-01-04",9.2174,9.458,9.1163,9.3995,2907200.0],["2007-01-05",9.3186,9.3186,8.9342,9.0601,2025600.0],["2007-01-08",9.0376,9.2984,8.8959,9.2512,2666800.0],["2007-01-09",9.4198,9.5007,9.168,9.3276,1387200.0],["2007-01-10",9.4085,9.6064,9.3298,9.5412,1640400.0],["2007-01-11",9.5659,9.9166,9.5659,9.8761,2423200.0],["2007-01-12",9.8357,9.9076,9.7862,9.8716,1548400.0],["2007-01-16",9.9368,10.0088,9.8694,9.9975,2210400.0],["2007-01-17",9.9233,9.9661,9.6401,9.6693,1844400.0],["2007-01-18",9.6693,9.7615,9.4557,9.485,2214800.0],["2007-01-19",9.4895,9.6491,9.3411,9.6109,1122400.0],["2007-01-22",9.5884,9.6109,9.3253,9.4288,1694400.0],["2007-01-23",9.3883,9.3928,9.2107,9.2646,1786400.0],["2007-01-24",9.2646,9.5164,9.2174,9.3523,1707600.0],["2007-01-25",9.3523,9.4265,9.0533,9.1275,2160800.0],["2007-01-26",9.1275,9.1837,8.9499,9.1567,2164000.0],["2007-01-29",9.2039,9.8469,9.2039,9.7098,4146000.0],["2007-01-30",9.7457,9.7705,9.386,9.4355,2335200.0],["2007-01-31",9.413,9.6671,9.3658,9.6333,2068800.0],["2007-02-01",9.6581,9.6783,9.5164,9.6288,1562800.0],["2007-02-02",9.6311,9.7637,9.5479,9.5794,1436800.0],["2007-02-05",9.5434,9.5434,9.3523,9.4243,1763200.0],["2007-02-06",9.4018,9.8154,9.4018,9.8064,2879600.0],["2007-02-07",9.784,9.8064,9.5322,9.6378,1935600.0],["2007-02-08",9.6221,9.6648,9.5232,9.6086,1064400.0],["2007-02-09",9.6064,9.6738,9.431,9.4715,1200400.0],["2007-02-12",9.5659,9.703,9.5209,9.6581,1425200.0],["2007-02-13",9.6805,9.7975,9.6468,9.7278,904800.0],["2007-02-14",9.6895,9.9323,9.6468,9.8537,1520400.0],["2007-02-15",9.8537,9.9368,9.757,9.8357,1615600.0],["2007-02-16",9.8694,9.8919,9.7592,9.8424,1951200.0],["2007-02-20",9.8806,9.9751,9.6671,9.9144,1319600.0],["2007-02-21",9.8806,10.0043,9.8582,9.8964,1191200.0],["2007-02-22",9.8964,9.9121,9.7008,9.8244,990400.0],["2007-02-23",9.7907,9.7907,9.494,9.5816,1069600.0],["2007-02-26",9.5906,9.6064,9.3905,9.5367,1613600.0],["2007-02-27",9.386,9.386,9.0061,9.15,2426800.0],["2007-02-28",9.1725,9.2736,9.0398,9.2174,1903600.0],["2007-03-01",9.0151,9.2556,8.824,9.1185,1704000.0],["2007-03-02",9.0825,9.2152,8.851,8.869,3857200.0],["2007-03-05",8.869,8.9364,8.6801,8.6869,2258000.0],["2007-03-06",8.7431,8.8802,8.6374,8.797,1276000.0],["2007-03-07",8.7723,8.8397,8.6981,8.7341,1786000.0],["2007-03-08",8.7588,8.8892,8.7138,8.7858,1791600.0],["2007-03-09",8.833,8.9229,8.7813,8.8577,1462400.0],["2007-03-12",8.7228,8.8577,8.7228,8.8105,1204400.0],["2007-03-13",8.779,8.779,8.5857,8.6149,1797600.0],["2007-03-14",8.6284,8.6554,8.2192,8.516,2982400.0],["2007-03-15",8.5542,8.7183,8.552,8.6464,1715600.0],["2007-03-16",8.6442,8.6644,8.4553,8.4913,1746800.0],["2007-03-19",8.525,8.6869,8.4823,8.6621,1160000.0],["2007-03-20",8.6104,8.824,8.6104,8.8083,1451200.0],["2007-03-21",8.8083,9.0151,8.7521,9.0106,1700000.0],["2007-03-22",8.9904,9.0039,8.77,8.8262,2113200.0],["2007-03-23",8.8577,8.9004,8.779,8.8015,1433600.0],["2007-03-26",8.8015,8.8262,8.5497,8.6172,1639200.0],["2007-03-27",8.6104,8.6104,8.4373,8.5138,1186000.0],["2007-03-28",8.4576,8.57,8.3699,8.5025,2131600.0],["2007-03-29",8.5542,8.5969,8.3789,8.534,1417200.0],["2007-03-30",8.561,8.6869,8.462,8.5655,1751600.0],["2007-04-02",8.5879,8.6217,8.4013,8.5317,1210800.0],["2007-04-03",8.6307,8.7655,8.5879,8.6239,2324400.0],["2007-04-04",8.6262,8.6621,8.5025,8.5407,1949200.0],["2007-04-05",8.5407,8.6891,8.516,8.6734,1172400.0],["2007-04-09",8.5565,8.5632,8.2755,8.4148,2593600.0],["2007-04-10",8.4148,8.4148,8.2732,8.2957,1522000.0],["2007-04-11",8.3092,8.3092,8.0911,8.2395,1791200.0],["2007-04-12",8.2103,8.2912,8.0641,8.1743,1560000.0],["2007-04-13",8.1968,8.2305,8.0461,8.1518,2497200.0],["2007-04-16",8.1541,8.2755,8.1091,8.1496,1797200.0],["2007-04-17",8.2058,8.3384,8.1743,8.2417,2458800.0],["2007-04-18",8.244,8.525,8.244,8.4958,2497600.0],["2007-04-19",8.4958,8.4958,8.253,8.271,1873200.0],["2007-04-20",8.3744,8.4306,8.163,8.1945,2133200.0],["2007-04-23",8.1496,8.2035,8.0124,8.0461,1784400.0],["2007-04-24",8.0349,8.0866,7.9,8.0169,2161600.0],["2007-04-25",8.1383,8.1383,7.9158,8.0484,1866400.0],["2007-04-26",8.0484,8.4306,7.9697,7.9989,2687200.0],["2007-04-27",7.864,7.864,7.1559,7.1671,5872000.0],["2007-04-30",7.2233,7.3065,6.6343,6.6545,9348400.0],["2007-05-01",6.6455,6.7422,6.5196,6.6928,6646400.0],["2007-05-02",6.6478,6.8231,6.5803,6.7175,6348800.0],["2007-05-03",6.7579,6.8142,6.641,6.7242,4487200.0],["2007-05-04",6.7467,6.8007,6.704,6.7467,3722400.0],["2007-05-07",6.8389,6.9063,6.677,6.6995,3110000.0],["2007-05-08",6.6568,6.7152,6.5556,6.6365,3702400.0],["2007-05-09",6.6096,6.7624,6.5871,6.6658,3433200.0],["2007-05-10",6.668,6.722,6.5331,6.5466,4280800.0],["2007-05-11",6.5938,6.6321,6.5174,6.5826,1971600.0],["2007-05-14",6.5871,6.6163,6.4589,6.5017,1876400.0],["2007-05-15",6.5039,6.6073,6.4027,6.414,2247600.0],["2007-05-16",6.4162,6.5489,6.36,6.4365,5670800.0],["2007-05-17",6.414,6.4769,6.3758,6.4275,3151200.0],["2007-05-18",6.4275,6.4679,6.3555,6.4072,3489600.0],["2007-05-21",6.4072,6.441,6.3218,6.3488,2522800.0],["2007-05-22",6.378,6.6051,6.3578,6.5646,3945600.0],["2007-05-23",6.5039,6.5534,6.1487,6.1914,6389600.0],["2007-05-24",6.1892,6.2296,6.106,6.1869,3822800.0],["2007-05-25",6.2094,6.2566,6.1509,6.2341,2185600.0],["2007-05-29",6.3398,6.3937,6.2993,6.3735,3464400.0],["2007-05-30",6.3623,6.5354,6.2971,6.5354,3999600.0],["2007-05-31",6.5534,6.6253,6.4972,6.5556,2620400.0],["2007-06-01",6.5781,6.5871,6.4072,6.4612,3103200.0],["2007-06-04",6.4297,6.432,6.2971,6.3263,2700800.0],["2007-06-05",6.3263,6.3623,6.2409,6.2881,2529600.0],["2007-06-06",6.2251,6.2251,6.1285,6.1622,2542000.0],["2007-06-07",6.1622,6.1622,6.0026,6.0071,2511600.0],["2007-06-08",6.0475,6.2094,6.0026,6.1352,2956400.0],["2007-06-11",6.1307,6.1307,6.0251,6.0745,1707200.0],["2007-06-12",6.0475,6.1082,5.9171,5.9486,2325200.0],["2007-06-13",6.0206,6.0206,5.8227,5.9599,4014800.0],["2007-06-14",6.0228,6.1689,5.9599,6.1599,3210000.0],["2007-06-15",6.2768,6.2768,6.0408,6.0633,3896400.0],["2007-06-18",6.1262,6.142,6.0453,6.07,2563200.0],["2007-06-19",6.07,6.2768,6.07,6.2611,3544400.0],["2007-06-20",6.2858,6.4027,6.2634,6.3375,3008400.0],["2007-06-21",6.3128,6.3735,6.2184,6.3713,1977600.0],["2007-06-22",6.3713,6.3803,6.2274,6.2768,2690000.0],["2007-06-25",6.2971,6.3173,6.1352,6.1824,3064000.0],["2007-06-26",6.1914,6.2161,6.043,6.052,2346800.0],["2007-06-27",5.9936,6.0678,5.9149,6.061,2414800.0],["2007-06-28",6.2611,6.441,6.2364,6.387,4257200.0],["2007-06-29",6.3982,6.4027,6.2296,6.2634,2610000.0],["2007-07-02",6.2948,6.4095,6.2521,6.4005,1876800.0],["2007-07-03",6.4297,6.4949,6.3937,6.4544,2192400.0],["2007-07-05",6.4432,6.4544,6.3286,6.405,2592000.0],["2007-07-06",6.3893,6.5399,6.3398,6.5376,1788800.0],["2007-07-09",6.4882,6.5376,6.3578,6.3915,3148000.0],["2007-07-10",6.3623,6.378,6.1622,6.1779,2229600.0],["2007-07-11",6.1599,6.1802,6.0835,6.142,2339200.0],["2007-07-12",6.1757,6.2296,6.1285,6.2274,1992000.0],["2007-07-13",6.2049,6.2116,6.1285,6.1599,1584800.0],["2007-07-16",6.1015,6.2948,6.0902,6.2679,2228000.0],["2007-07-17",6.3151,6.4342,6.2679,6.3735,2278400.0],["2007-07-18",6.3196,6.4387,6.2903,6.3758,2317200.0],["2007-07-19",6.4882,6.5196,6.3668,6.3825,2048800.0],["2007-07-20",6.3825,6.414,6.1397,6.2341,3014800.0],["2007-07-23",6.2409,6.2993,6.1509,6.2476,2015600.0],["2007-07-24",6.1285,6.2431,6.052,6.0835,2855200.0],["2007-07-25",6.1532,6.2004,5.9554,6.0902,2576800.0],["2007-07-26",5.8677,5.9104,5.2697,5.4653,7218400.0],["2007-07-27",5.6564,5.7216,5.4158,5.508,5824400.0],["2007-07-30",5.5102,5.6159,5.3776,5.4945,3910400.0],["2007-07-31",5.5282,5.6024,5.2292,5.2449,3779200.0],["2007-08-01",5.2764,5.3124,5.1101,5.2719,5594800.0],["2007-08-02",5.3394,5.4158,5.2202,5.3394,3668400.0],["2007-08-03",5.3506,5.3753,5.1865,5.2045,4700800.0],["2007-08-06",5.2427,5.2607,4.9527,5.1258,4822400.0],["2007-08-07",5.0741,5.0921,4.9055,4.9864,4891200.0],["2007-08-08",5.0696,5.4832,5.0583,5.445,6376400.0],["2007-08-09",5.4315,5.7238,5.3866,5.6249,5726800.0],["2007-08-10",5.5305,5.7395,5.2899,5.6339,4058400.0],["2007-08-13",5.7418,5.8947,5.4113,5.535,3484400.0],["2007-08-14",5.535,5.5642,5.3596,5.3776,2472400.0],["2007-08-15",5.3911,5.4518,4.9752,4.9999,3873600.0],["2007-08-16",5.0583,5.2989,4.8335,5.2809,5324400.0],["2007-08-17",5.499,5.5439,5.2225,5.3821,3628400.0],["2007-08-20",5.3978,5.4518,5.173,5.2607,2009600.0],["2007-08-21",5.2292,5.5282,5.2247,5.4945,2019600.0],["2007-08-22",5.5777,5.6766,5.5215,5.6339,2750800.0],["2007-08-23",5.6721,5.6833,5.4945,5.5574,1562400.0],["2007-08-24",5.5709,5.7328,5.5147,5.7328,1321200.0],["2007-08-27",5.7103,5.7598,5.6114,5.6406,1620400.0],["2007-08-28",5.6294,5.6406,5.4248,5.4383,1420800.0],["2007-08-29",5.4293,5.508,5.3484,5.49,2389600.0],["2007-08-30",5.4225,5.535,5.3596,5.4495,1486400.0],["2007-08-31",5.5192,5.6249,5.4495,5.5799,1958800.0],["2007-09-04",5.6384,5.8452,5.5642,5.7508,3351200.0],["2007-09-05",5.7395,5.8137,5.6384,5.6564,1745600.0],["2007-09-06",5.6788,5.6923,5.454,5.5484,1722800.0],["2007-09-07",5.3866,5.3978,5.1797,5.2517,3360800.0],["2007-09-10",5.2854,5.3304,5.1483,5.1865,2423200.0],["2007-09-11",5.1887,5.3439,5.1393,5.3011,1543200.0],["2007-09-12",5.2764,5.3056,5.0921,5.1438,2400800.0],["2007-09-13",5.1708,5.2202,5.0808,5.1752,1389200.0],["2007-09-14",5.2382,5.5979,5.209,5.4877,3758000.0],["2007-09-17",5.5057,5.5395,5.3956,5.4113,1750800.0],["2007-09-18",5.4585,5.7193,5.4023,5.7013,2032400.0],["2007-09-19",5.789,5.807,5.6204,5.6721,1846000.0],["2007-09-20",5.5327,5.5822,5.2832,5.3843,3628400.0],["2007-09-21",5.4922,5.5305,5.4113,5.4383,2454400.0],["2007-09-24",5.4787,5.4787,5.1078,5.1415,3799200.0],["2007-09-25",5.1258,5.2,5.1235,5.146,2305600.0],["2007-09-26",5.1708,5.2832,5.1213,5.2427,2993600.0],["2007-09-27",5.2629,5.3011,5.2292,5.2449,1587600.0],["2007-09-28",5.2292,5.2562,5.164,5.191,1624400.0],["2007-10-01",5.191,5.2854,5.191,5.2517,2301200.0],["2007-10-02",5.2832,5.4428,5.2697,5.3843,3532400.0],["2007-10-03",5.3281,5.5754,5.3056,5.5552,3277200.0],["2007-10-04",5.5799,5.6519,5.5484,5.6451,2558800.0],["2007-10-05",5.7238,5.8834,5.6541,5.7867,2827200.0],["2007-10-08",5.8002,6.2701,5.7283,5.843,2555200.0],["2007-10-09",5.8587,6.061,5.8564,5.9554,3070400.0],["2007-10-10",5.9644,6.1037,5.9014,5.9688,2384400.0],["2007-10-11",6.0453,6.1082,5.8092,5.9464,3464000.0],["2007-10-12",5.8002,5.8587,5.4698,5.7395,3097200.0],["2007-10-15",5.6676,5.7395,5.5754,5.735,2264800.0],["2007-10-16",5.7058,5.8789,5.6788,5.807,2551600.0],["2007-10-17",5.8182,5.8587,5.6856,5.8182,3180400.0],["2007-10-18",5.7778,5.7935,5.6316,5.6586,2555200.0],["2007-10-19",5.6676,5.6811,5.4653,5.481,2887200.0],["2007-10-22",5.4338,5.7328,5.4136,5.6653,4070000.0],["2007-10-23",5.6856,5.9913,5.6429,5.8047,3024400.0],["2007-10-24",5.7643,5.8992,5.6226,5.7485,2792400.0],["2007-10-25",5.9014,6.0565,5.6384,5.8474,4147600.0],["2007-10-26",5.6586,5.7867,5.3281,5.771,4508400.0],["2007-10-29",5.7373,5.7755,5.508,5.5777,3506400.0],["2007-10-30",5.5934,5.8474,5.5777,5.7171,2878800.0],["2007-10-31",5.7103,5.7845,5.6159,5.7103,3559200.0],["2007-11-01",5.6114,5.6653,5.4855,5.49,3717200.0],["2007-11-02",5.6474,5.6609,5.3956,5.4922,3043600.0],["2007-11-05",5.4877,5.5597,5.3169,5.3551,3054800.0],["2007-11-06",5.4091,5.4091,5.1213,5.2517,4920000.0],["2007-11-07",5.182,5.1865,4.9931,5.0808,5788400.0],["2007-11-08",5.0898,5.0898,4.7593,4.9504,5668800.0],["2007-11-09",4.8852,4.9707,4.7548,4.901,4520400.0],["2007-11-12",4.9797,5.2607,4.9482,5.2,5638800.0],["2007-11-13",5.1887,5.5642,5.1887,5.5305,4728400.0],["2007-11-14",5.5192,5.726,5.3304,5.4967,4833600.0],["2007-11-15",5.4967,5.6069,5.3776,5.4315,3803200.0],["2007-11-16",5.4338,5.4585,5.2607,5.3461,3119200.0],["2007-11-19",5.3169,5.3169,5.0359,5.0516,4424000.0],["2007-11-20",5.0336,5.0741,4.8021,4.9459,3650000.0],["2007-11-21",4.9032,5.2135,4.8223,5.0606,3576400.0],["2007-11-23",5.128,5.3529,5.0696,5.2449,1584800.0],["2007-11-26",5.2449,5.3484,5.0404,5.0404,3322800.0],["2007-11-27",5.1415,5.4765,5.1415,5.3394,4412400.0],["2007-11-28",5.3956,5.6519,5.3236,5.6204,3631200.0],["2007-11-29",5.5215,5.5957,5.463,5.5215,2119200.0],["2007-11-30",5.6878,5.7935,5.5979,5.6946,2768400.0],["2007-12-03",5.6496,5.7193,5.5057,5.5237,1258800.0],["2007-12-04",5.427,5.5305,5.3663,5.463,1704400.0],["2007-12-05",5.49,5.6001,5.3326,5.4136,2385600.0],["2007-12-06",5.4563,5.8025,5.4293,5.8025,3202400.0],["2007-12-07",5.8115,6.0273,5.789,5.9868,2369200.0],["2007-12-10",6.0161,6.061,5.8609,6.0543,1169200.0],["2007-12-11",6.0723,6.2948,5.9509,5.9576,5040000.0],["2007-12-12",6.1532,6.1847,5.6271,5.7238,4634000.0],["2007-12-13",5.6676,5.8295,5.5327,5.789,3765600.0],["2007-12-14",5.7328,5.8924,5.6721,5.8205,2207200.0],["2007-12-17",5.7823,5.8789,5.6316,5.6384,1761600.0],["2007-12-18",5.6811,5.8002,5.6294,5.7823,1378000.0],["2007-12-19",5.7778,5.8947,5.7058,5.8609,1136000.0],["2007-12-20",5.9554,6.0093,5.7283,5.9194,2266800.0],["2007-12-21",5.9958,6.0161,5.8137,5.9666,2378800.0],["2007-12-24",5.9576,6.133,5.9329,6.124,559600.0],["2007-12-26",6.0655,6.1285,5.9666,6.0835,918000.0],["2007-12-27",6.0633,6.0633,5.7867,5.8295,1360000.0],["2007-12-28",5.8295,5.8699,5.6091,5.6406,2096800.0],["2007-12-31",5.6024,5.7193,5.5664,5.6226,1647600.0],["2008-01-02",5.5799,5.6586,5.2854,5.3169,2580000.0],["2008-01-03",5.3371,5.4293,5.1887,5.2157,1962800.0],["2008-01-04",5.155,5.191,4.9931,5.1528,2148000.0],["2008-01-07",5.2202,5.472,5.1573,5.3529,3578800.0],["2008-01-08",5.3056,5.4068,4.9459,4.9594,2842800.0],["2008-01-09",4.9954,5.0359,4.7459,4.9909,4400000.0],["2008-01-10",5.0246,5.4181,5.0201,5.3034,5533200.0],["2008-01-11",5.2697,5.3394,5.1303,5.191,2802400.0],["2008-01-14",5.1932,5.3056,5.1303,5.2112,1775600.0],["2008-01-15",5.1101,5.3708,5.1101,5.3371,4795600.0],["2008-01-16",5.3236,5.3686,5.0201,5.2562,4392400.0],["2008-01-17",5.2877,5.5057,5.1235,5.1842,2783200.0],["2008-01-18",5.155,5.3888,5.0583,5.2562,3850800.0],["2008-01-22",5.0359,5.3551,4.865,5.1752,3505200.0],["2008-01-23",5.0538,5.6181,5.0471,5.5507,4029200.0],["2008-01-24",5.4181,5.4181,5.0381,5.1056,3741600.0],["2008-01-25",5.2135,5.2135,5.0291,5.0808,2276400.0],["2008-01-28",5.0718,5.3663,5.0673,5.3394,2707600.0],["2008-01-29",5.3821,5.5237,5.191,5.2067,3869200.0],["2008-01-30",5.2022,5.5192,5.1438,5.3551,3352000.0],["2008-01-31",5.2944,5.7418,5.2719,5.6878,4028400.0],["2008-02-01",5.7126,6.0655,5.6901,6.0543,3228400.0],["2008-02-04",6.034,6.1217,5.6968,5.7553,3024000.0],["2008-02-05",5.7305,5.9891,5.6766,5.8137,3028000.0],["2008-02-06",5.8587,6.1644,5.798,5.9711,4192800.0],["2008-02-07",6.0026,6.405,5.9599,6.342,5684000.0],["2008-02-08",6.2746,6.387,6.0183,6.1802,3374400.0],["2008-02-11",6.1779,6.2791,5.9823,6.2206,3282400.0],["2008-02-12",6.2206,6.3151,6.0813,6.1667,2231200.0],["2008-02-13",6.2679,6.2948,6.115,6.2566,2162400.0],["2008-02-14",6.2431,6.2746,5.9329,5.9351,2358400.0],["2008-02-15",5.9891,6.3016,5.9306,6.2791,3610400.0],["2008-02-19",6.2858,6.2858,6.034,6.1375,1970000.0],["2008-02-20",6.133,6.2746,5.9846,6.2611,3066800.0],["2008-02-21",6.2926,6.4207,6.1082,6.1757,2284000.0],["2008-02-22",6.2072,6.2476,5.9981,6.2274,2143200.0],["2008-02-25",6.2049,6.3016,6.0318,6.2813,2664000.0],["2008-02-26",6.1667,6.3848,6.1375,6.1712,3405200.0],["2008-02-27",6.0835,6.1082,5.8812,5.9374,3470800.0],["2008-02-28",5.8969,5.9778,5.5687,5.5822,2632800.0],["2008-02-29",5.535,5.6294,5.4675,5.4855,2449600.0],["2008-03-03",5.526,5.5439,5.2584,5.3686,2018000.0],["2008-03-04",5.3056,5.4338,5.2135,5.4203,1956800.0],["2008-03-05",5.4203,5.5574,5.2382,5.5215,4090000.0],["2008-03-06",5.5147,5.5147,5.1146,5.1483,6922800.0],["2008-03-07",5.0404,5.2382,4.9887,5.0404,5864400.0],["2008-03-10",5.0404,5.137,4.7638,4.8066,7694400.0],["2008-03-11",4.928,5.0673,4.8605,5.0583,5557600.0],["2008-03-12",4.8133,4.8133,4.1051,4.1276,10473200.0],["2008-03-13",4.0849,4.222,3.9208,4.1816,7517600.0],["2008-03-14",4.4334,4.4334,3.941,4.0557,4811200.0],["2008-03-17",3.9725,4.1344,3.9568,4.0624,5891600.0],["2008-03-18",4.1658,4.3052,4.0287,4.2895,3518000.0],["2008-03-19",4.3659,4.4266,4.213,4.213,3288400.0],["2008-03-20",4.2265,4.3884,4.1861,4.267,4722800.0],["2008-03-24",4.267,4.4176,4.1861,4.3637,2836400.0],["2008-03-25",4.4109,4.4986,4.3097,4.4716,2471200.0],["2008-03-26",4.4311,4.4491,4.1254,4.2378,2492800.0],["2008-03-27",4.231,4.4379,4.1726,4.2513,2171200.0],["2008-03-28",4.2962,4.3299,4.1613,4.258,2327600.0],["2008-03-31",4.2603,4.4581,4.2243,4.4109,2489600.0],["2008-04-01",4.4941,4.6941,4.4536,4.6289,2147600.0],["2008-04-02",4.6717,4.7301,4.4828,4.5413,2508000.0],["2008-04-03",4.5817,4.6424,4.5008,4.593,2041200.0],["2008-04-04",4.5772,4.6986,4.5075,4.6537,1991200.0],["2008-04-07",4.6537,4.7076,4.5727,4.6424,1855600.0],["2008-04-08",4.6447,4.6807,4.5862,4.6604,2002400.0],["2008-04-09",4.6469,4.7099,4.3839,4.4266,2300800.0],["2008-04-10",4.3614,4.6469,4.3614,4.53,2998800.0],["2008-04-11",4.4491,4.5638,4.2558,4.294,3455200.0],["2008-04-14",4.3277,4.4671,4.2985,4.4154,2023600.0],["2008-04-15",4.4963,4.593,4.1074,4.1816,3183200.0],["2008-04-16",4.2355,4.4199,4.1344,4.3569,2222000.0],["2008-04-17",4.3299,4.3794,4.2445,4.3434,1473600.0],["2008-04-18",4.4244,4.5525,4.3434,4.5458,2167200.0],["2008-04-21",4.5188,4.5525,4.2962,4.3457,1949200.0],["2008-04-22",4.3367,4.3367,3.9365,4.0489,4414000.0],["2008-04-23",4.1074,4.1568,3.9612,4.0894,2334400.0],["2008-04-24",4.1591,4.4334,4.0264,4.3727,2956400.0],["2008-04-25",4.1973,4.4693,4.1973,4.4536,2976800.0],["2008-04-28",4.4401,4.5795,4.2692,4.5008,2904400.0],["2008-04-29",4.5705,4.7571,4.5503,4.7144,2157600.0],["2008-04-30",4.7346,5.0066,4.6762,4.829,3274400.0],["2008-05-01",4.856,5.1708,4.856,5.0179,2900400.0],["2008-05-02",5.0651,5.0696,4.8223,4.91,2244800.0],["2008-05-05",4.8785,4.9369,4.7031,4.8245,1556800.0],["2008-05-06",4.7436,4.7436,4.5458,4.6627,1684800.0],["2008-05-07",4.6784,4.7886,4.3906,4.4176,2225200.0],["2008-05-08",4.4041,4.5143,4.3502,4.4446,1941600.0],["2008-05-09",4.3322,4.4783,4.294,4.4266,1683200.0],["2008-05-12",4.4693,4.6222,4.4693,4.5975,1436400.0],["2008-05-13",4.62,4.7503,4.593,4.6537,1501600.0],["2008-05-14",4.6739,4.883,4.6672,4.7571,2086000.0],["2008-05-15",4.6986,4.901,4.6087,4.8538,1498000.0],["2008-05-16",4.7571,4.9257,4.6762,4.8088,2056800.0],["2008-05-19",4.9437,5.0876,4.811,4.847,2678400.0],["2008-05-20",4.82,4.82,4.584,4.6312,1682000.0],["2008-05-21",4.5525,4.575,4.1658,4.2108,4200800.0],["2008-05-22",4.231,4.3682,4.1276,4.1613,2194400.0],["2008-05-23",4.0512,4.0714,3.896,3.9612,2220000.0],["2008-05-27",4.0647,4.3547,4.0467,4.3097,2258000.0],["2008-05-28",4.4716,4.4896,4.2198,4.2827,1976800.0],["2008-05-29",4.3367,4.5727,4.2063,4.53,2821200.0],["2008-05-30",4.548,4.548,4.3457,4.3906,2424400.0],["2008-06-02",4.4221,4.4581,4.2153,4.3682,2229600.0],["2008-06-03",4.4446,4.5233,4.3502,4.4626,2248400.0],["2008-06-04",4.4513,4.521,4.2737,4.3839,3071600.0],["2008-06-05",4.4131,4.7706,4.3839,4.7121,3872400.0],["2008-06-06",4.5143,4.548,4.3344,4.3614,5720800.0],["2008-06-09",4.4244,4.4806,4.1636,4.2288,4202000.0],["2008-06-10",4.1591,4.3951,4.0557,4.231,5039600.0],["2008-06-11",4.1951,4.2243,3.9882,3.995,4086800.0],["2008-06-12",4.0467,4.204,3.8893,4.0197,5859600.0],["2008-06-13",4.0737,4.2018,4.0692,4.1501,2296000.0],["2008-06-16",4.0804,4.2243,4.0017,4.1928,5224000.0],["2008-06-17",4.2175,4.4896,4.1613,4.2468,2346000.0],["2008-06-18",4.213,4.213,4.0242,4.0781,2054800.0],["2008-06-19",4.0894,4.5143,4.0894,4.4918,3273200.0],["2008-06-20",4.3996,4.3996,4.0467,4.1366,4672800.0],["2008-06-23",4.1883,4.2085,3.8893,3.9028,3186400.0],["2008-06-24",3.9118,3.9567,3.6645,3.8601,3716000.0],["2008-06-25",3.8758,4.1029,3.8601,3.9455,2335200.0],["2008-06-26",3.8353,3.8736,3.705,3.7139,2516000.0],["2008-06-27",3.7364,3.7544,3.597,3.7252,4101200.0],["2008-06-30",3.687,3.6892,3.4487,3.4487,3531200.0],["2008-07-01",3.3992,3.4329,3.1452,3.3048,4739200.0],["2008-07-02",3.1452,3.3857,3.0507,3.08,4813600.0],["2008-07-03",3.08,3.1429,2.9271,3.0283,2201600.0],["2008-07-07",3.1924,3.5723,3.0103,3.08,3685200.0],["2008-07-08",3.2733,3.3318,3.1474,3.3273,5016400.0],["2008-07-09",3.2756,3.3228,3.0058,3.035,3568000.0],["2008-07-10",3.053,3.1609,2.9676,3.0575,3229600.0],["2008-07-11",3.0013,3.0013,2.5224,2.6528,6547200.0],["2008-07-14",2.6101,2.6528,2.3561,2.4572,7677200.0],["2008-07-15",2.4325,2.5854,2.2706,2.428,6701600.0],["2008-07-16",2.455,3.0867,2.4505,3.0552,7024400.0],["2008-07-17",3.1025,3.5139,2.9608,3.4869,7625200.0],["2008-07-18",3.4577,3.8668,3.4082,3.678,7364800.0],["2008-07-21",3.4869,3.7522,3.4869,3.5453,3548000.0],["2008-07-22",3.5813,4.3052,3.5701,4.1591,6890000.0],["2008-07-23",4.2288,4.4581,4.0557,4.2378,8014000.0],["2008-07-24",3.8398,4.2175,3.7949,3.8398,5327600.0],["2008-07-25",3.9005,4.1591,3.9005,3.977,4141600.0],["2008-07-28",3.959,4.0444,3.7454,3.8219,3168400.0],["2008-07-29",3.8713,4.2085,3.8646,4.1726,4105200.0],["2008-07-30",4.321,4.321,3.6892,3.8174,5370000.0],["2008-07-31",3.7522,4.1568,3.6667,4.0197,3369200.0],["2008-08-01",4.1029,4.1231,3.8061,4.0489,2730400.0],["2008-08-04",4.0444,4.3052,3.8781,4.249,3253600.0],["2008-08-05",4.3277,4.3839,4.1276,4.3524,4779200.0],["2008-08-06",4.1816,4.3839,4.1231,4.3299,3122000.0],["2008-08-07",4.1883,4.2737,4.0512,4.0759,2959200.0],["2008-08-08",4.2647,4.5255,4.1141,4.4783,3572400.0],["2008-08-11",4.4761,5.0224,4.2872,4.7616,5026400.0],["2008-08-12",4.8762,5.227,4.8762,5.0718,7617600.0],["2008-08-13",5.0404,5.1708,4.5975,4.8403,5732000.0],["2008-08-14",4.8178,5.0763,4.7728,4.9122,4670800.0],["2008-08-15",4.9572,5.1753,4.9572,5.1573,3833600.0],["2008-08-18",5.1663,5.2,4.901,4.9257,4230800.0],["2008-08-19",4.8785,4.9999,4.6986,4.7638,3652800.0],["2008-08-20",4.6739,4.6739,4.24,4.4289,6347600.0],["2008-08-21",4.231,4.4671,4.2108,4.3929,3790400.0],["2008-08-22",4.584,4.7189,4.4693,4.6964,2825600.0],["2008-08-25",4.5053,4.7863,4.5008,4.5615,3602000.0],["2008-08-26",4.5615,4.6087,4.1636,4.249,3336800.0],["2008-08-27",4.1389,4.3389,4.1029,4.249,4157200.0],["2008-08-28",4.3232,4.7211,4.321,4.7099,3797600.0],["2008-08-29",4.6649,4.8178,4.5413,4.7234,2510400.0],["2008-09-02",5.0111,5.146,4.8088,4.9369,4081600.0],["2008-09-03",5.1011,5.227,4.9257,5.0021,3201600.0],["2008-09-04",4.9392,5.1258,4.7976,4.8717,3884800.0],["2008-09-05",4.8066,5.1977,4.7391,5.0921,5936400.0],["2008-09-08",5.2427,5.4001,4.5862,5.2899,6818800.0],["2008-09-09",5.3326,5.5484,5.1325,5.227,6636800.0],["2008-09-10",5.2674,5.2674,4.883,5.0718,4238800.0],["2008-09-11",4.9032,5.3888,4.838,5.3439,4773600.0],["2008-09-12",5.2517,5.3416,5.1258,5.2135,3591600.0],["2008-09-15",4.8965,5.3956,4.8965,4.9887,6162800.0],["2008-09-16",5.1325,5.3056,5.0044,5.2966,7261200.0],["2008-09-17",5.1415,5.2472,4.7436,4.9684,4994800.0],["2008-09-18",4.9347,5.1258,4.6357,5.1056,5098800.0],["2008-09-19",5.5057,5.5057,4.7503,4.8965,6775200.0],["2008-09-22",4.7953,4.9145,4.4986,4.5615,2740400.0],["2008-09-23",4.5975,4.7683,4.4963,4.5143,2979200.0],["2008-09-24",4.4761,4.6177,4.3974,4.5031,2478000.0],["2008-09-25",4.5817,4.6424,4.4671,4.5862,1578800.0],["2008-09-26",4.5682,4.8066,4.4536,4.5997,2166400.0],["2008-09-29",4.5435,4.5975,4.249,4.267,3116000.0],["2008-09-30",4.3524,4.6177,4.1861,4.584,1994400.0],["2008-10-01",4.6717,4.8358,4.5345,4.7593,2340800.0],["2008-10-02",4.8313,4.9122,4.4581,4.4806,1965600.0],["2008-10-03",4.5997,4.7661,4.2468,4.2895,2271200.0],["2008-10-06",4.1186,4.285,3.6937,4.0894,4032000.0],["2008-10-07",4.1006,4.1636,3.6015,3.6083,2614800.0],["2008-10-08",3.4172,3.7274,3.352,3.4846,4034400.0],["2008-10-09",3.615,3.7994,3.1744,3.2194,3396800.0],["2008-10-10",2.8979,4.3232,2.8979,4.2265,6971200.0],["2008-10-13",4.4513,4.9684,4.3232,4.9684,5260800.0],["2008-10-14",5.2674,5.2832,4.5255,4.6514,5544400.0],["2008-10-15",4.5525,4.6649,4.4154,4.4581,3419200.0],["2008-10-16",4.3479,5.4068,4.3479,5.3663,6986000.0],["2008-10-17",5.3416,5.3416,4.9032,4.9819,6201600.0],["2008-10-20",4.9032,5.2562,4.7324,5.2112,4644000.0],["2008-10-21",5.0831,5.4608,5.0831,5.3394,6298800.0],["2008-10-22",5.2764,5.5215,5.0808,5.2832,6806800.0],["2008-10-23",4.9707,5.3911,4.7099,5.0876,4570000.0],["2008-10-24",4.4896,5.128,4.285,4.928,5386400.0],["2008-10-27",4.8021,5.1145,4.5098,4.5098,2273600.0],["2008-10-28",4.6807,4.9437,4.3951,4.9437,3452000.0],["2008-10-29",4.8335,5.1213,4.7346,4.8583,2928800.0],["2008-10-30",5.0808,5.3888,4.9145,5.3506,2905200.0],["2008-10-31",5.3056,5.8452,5.2337,5.5529,4515600.0],["2008-11-03",5.5957,6.133,5.5889,5.9711,4752000.0],["2008-11-04",6.1307,6.2364,5.6586,5.9171,3441200.0],["2008-11-05",5.8317,6.0543,5.7036,5.7148,2737200.0],["2008-11-06",5.6474,5.9756,5.6204,5.6856,4251200.0],["2008-11-07",5.7508,5.8047,5.5012,5.6631,2894800.0],["2008-11-10",5.7328,5.7328,5.4428,5.508,2110400.0],["2008-11-11",5.4248,5.762,5.4248,5.6091,5720400.0],["2008-11-12",5.5934,5.5934,5.0853,5.2315,3948800.0],["2008-11-13",5.2742,5.726,5.1775,5.6856,5832400.0],["2008-11-14",5.5799,5.7755,5.4293,5.4922,6026800.0],["2008-11-17",5.4383,5.7485,5.3843,5.6316,4732400.0],["2008-11-18",5.6968,5.744,5.4698,5.6991,4426400.0],["2008-11-19",5.6316,5.7216,4.6694,4.6807,5543200.0],["2008-11-20",4.7301,5.508,4.4986,4.9482,6827200.0],["2008-11-21",5.1123,5.1123,4.1748,4.2468,6650000.0],["2008-11-24",4.3052,5.1708,4.2715,5.0538,4803600.0],["2008-11-25",5.1078,5.3146,4.9707,5.2629,3975600.0],["2008-11-26",5.0943,5.4563,4.9504,5.0673,5645200.0],["2008-11-28",5.0314,5.2382,4.9302,5.1595,1592400.0],["2008-12-01",5.0156,5.1595,4.7391,4.7593,3091600.0],["2008-12-02",4.8785,5.2674,4.6784,5.2427,3524000.0],["2008-12-03",5.128,5.6136,5.1033,5.5664,5532400.0],["2008-12-04",5.4855,5.7778,5.2877,5.4832,4063200.0],["2008-12-05",5.3753,6.1082,5.2832,6.1037,4873200.0],["2008-12-08",6.07,6.1824,5.9171,6.0475,3595600.0],["2008-12-09",6.0026,6.2903,5.8025,5.8362,4025200.0],["2008-12-10",5.8632,5.8789,5.5125,5.7283,3326000.0],["2008-12-11",5.5574,5.6429,5.4091,5.5754,4854400.0],["2008-12-12",5.4248,5.9913,5.3641,5.9531,3223200.0],["2008-12-15",5.8789,5.9239,5.6046,5.7328,2648400.0],["2008-12-16",5.7553,6.1779,5.6856,6.0947,3058800.0],["2008-12-17",6.0183,6.2566,6.0071,6.1307,3221600.0],["2008-12-18",6.2027,6.3645,6.0723,6.2072,4204800.0],["2008-12-19",6.3893,6.4927,6.2094,6.2926,4875200.0],["2008-12-22",6.2521,6.5196,6.0206,6.5196,4342000.0],["2008-12-23",6.5196,6.5196,6.2161,6.3241,3254400.0],["2008-12-24",6.3893,6.5579,6.2993,6.4095,1667200.0],["2008-12-26",6.4702,6.5196,6.3623,6.4207,1875600.0],["2008-12-29",6.414,6.4477,6.2116,6.4072,3046000.0],["2008-12-30",6.4747,6.6028,6.4095,6.4769,3206400.0],["2008-12-31",6.5039,6.686,6.2948,6.5758,3479600.0],["2009-01-02",6.5781,6.695,6.4185,6.6523,4737600.0],["2009-01-05",6.5961,6.8726,6.5084,6.7512,5855600.0],["2009-01-06",6.7062,6.958,6.7062,6.9153,5419200.0],["2009-01-07",6.7849,6.958,6.7242,6.8569,4759200.0],["2009-01-08",6.7669,6.8906,6.6928,6.8749,3993600.0],["2009-01-09",6.8591,6.8591,6.5331,6.7377,3077200.0],["2009-01-12",6.7894,6.8569,6.5309,6.6455,2803200.0],["2009-01-13",6.641,6.7669,6.4634,6.5174,2448000.0],["2009-01-14",6.3937,6.5309,6.1307,6.2386,3122800.0],["2009-01-15",6.2881,6.5601,6.0003,6.2971,4861200.0],["2009-01-16",6.387,6.7445,6.3443,6.6973,3652400.0],["2009-01-20",6.6298,6.677,6.3196,6.3398,3376400.0],["2009-01-21",6.4252,6.4275,5.6496,5.8722,6172000.0],["2009-01-22",5.7598,5.9599,5.7013,5.8947,3408400.0],["2009-01-23",5.7508,6.1869,5.7215,5.9711,3186800.0],["2009-01-26",5.9846,6.0655,5.7755,5.8744,1967600.0],["2009-01-27",5.8947,5.8947,5.5125,5.6564,2774800.0],["2009-01-28",5.7665,6.0363,5.6451,5.9823,2364000.0],["2009-01-29",5.8677,6.7692,5.843,6.1959,7230000.0],["2009-01-30",6.1757,6.2926,5.6811,5.9261,5182000.0],["2009-02-02",5.8834,6.1285,5.7103,6.0745,4706800.0],["2009-02-03",6.07,6.1105,5.834,5.9756,2805600.0],["2009-02-04",5.9756,6.2881,5.8744,5.8969,3237600.0],["2009-02-05",5.8452,6.3982,5.7463,6.2094,3504400.0],["2009-02-06",6.2634,6.6141,6.1599,6.5017,4734000.0],["2009-02-09",6.4612,6.5826,6.3308,6.4567,2392000.0],["2009-02-10",6.342,6.5826,6.2049,6.2926,3267200.0],["2009-02-11",6.3398,6.387,5.9936,6.0858,4327200.0],["2009-02-12",6.1195,6.5534,6.0858,6.5084,5237600.0],["2009-02-13",6.4859,6.6141,6.3241,6.432,2554800.0],["2009-02-17",6.4679,6.7355,6.2791,6.6276,5087600.0],["2009-02-18",6.5803,6.6253,6.025,6.1037,4988400.0],["2009-02-19",6.1397,6.2386,5.8947,5.9374,2566800.0],["2009-02-20",5.8497,5.9531,5.1865,5.4563,5369200.0],["2009-02-23",5.5102,5.7081,5.2202,5.3686,4607200.0],["2009-02-24",5.4585,5.4787,5.2022,5.3866,3596400.0],["2009-02-25",5.3349,5.3349,4.7548,5.0066,5699600.0],["2009-02-26",4.9752,5.2674,4.7616,5.1663,5872400.0],["2009-02-27",5.0606,5.1865,4.8852,4.9257,4048400.0],["2009-03-02",4.8268,4.9684,4.5997,4.6289,3727200.0],["2009-03-03",4.6424,4.6986,4.0916,4.1366,4693600.0],["2009-03-04",4.1973,4.2962,3.9995,4.0871,3682800.0],["2009-03-05",4.0467,4.0467,3.2756,3.3273,9448400.0],["2009-03-06",3.316,3.4644,3.2576,3.3902,4637200.0],["2009-03-09",3.3565,3.4509,3.0912,3.1339,6224400.0],["2009-03-10",3.1317,3.3048,3.0597,3.2711,5824800.0],["2009-03-11",3.3003,3.6375,3.2104,3.5543,7582800.0],["2009-03-12",3.4959,3.8196,3.4194,3.7589,3966000.0],["2009-03-13",3.8174,3.9995,3.8084,3.8803,2570400.0],["2009-03-16",3.8826,4.0242,3.6735,3.6937,4289600.0],["2009-03-17",3.7095,4.1164,3.6308,4.1141,4108400.0],["2009-03-18",4.1141,4.2108,3.7679,4.0624,3791600.0],["2009-03-19",4.0467,4.0961,3.7229,3.7836,2946800.0],["2009-03-20",3.7836,3.8556,3.7005,3.7095,2826000.0],["2009-03-23",3.8061,3.9523,3.5791,3.9523,2904400.0],["2009-03-24",3.896,3.896,3.669,3.7836,3583600.0],["2009-03-25",3.7409,4.0939,3.7409,3.8826,2804000.0],["2009-03-26",3.941,4.3254,3.923,4.1928,3250400.0],["2009-03-27",4.0714,4.2085,4.0152,4.0624,2281600.0],["2009-03-30",3.995,4.0309,3.705,3.7657,3836800.0],["2009-03-31",3.8016,4.0512,3.6645,3.95,3081600.0],["2009-04-01",3.932,4.0849,3.7769,4.0624,2269200.0],["2009-04-02",4.1254,4.5233,4.1186,4.5143,4752800.0],["2009-04-03",4.4603,4.5682,4.3659,4.4468,2190400.0],["2009-04-06",4.3861,4.6986,4.3277,4.5323,3378800.0],["2009-04-07",4.4379,4.593,4.294,4.2962,2481200.0],["2009-04-08",4.312,4.4896,4.2962,4.4289,1298000.0],["2009-04-09",4.5705,4.9639,4.5053,4.9324,2427200.0],["2009-04-13",4.865,4.928,4.7391,4.8515,2341600.0],["2009-04-14",4.7638,4.8987,4.4154,4.4648,2402800.0],["2009-04-15",4.4154,4.7346,4.2355,4.6267,2910000.0],["2009-04-16",4.6379,4.6829,4.3322,4.5548,2752000.0],["2009-04-17",4.5548,4.6582,4.3277,4.4513,3423200.0],["2009-04-20",4.3322,4.4244,4.1096,4.2108,3585200.0],["2009-04-21",4.2063,4.5638,4.0849,4.4536,2516800.0],["2009-04-22",4.4266,4.7279,4.3772,4.4558,2724400.0],["2009-04-23",4.4761,4.4761,3.6375,3.9073,8406000.0],["2009-04-24",4.004,4.1321,3.9343,4.0062,3188400.0],["2009-04-27",3.8039,3.8151,3.5678,3.7207,6728000.0],["2009-04-28",3.6712,3.9882,3.6218,3.7139,4361200.0],["2009-04-29",3.7859,3.9545,3.7229,3.8398,3480000.0],["2009-04-30",3.8871,3.9478,3.7342,3.7724,2573600.0],["2009-05-01",3.8309,3.8938,3.7297,3.8803,2193200.0],["2009-05-04",3.9837,4.1276,3.8781,4.1119,3869200.0],["2009-05-05",4.0984,4.2872,4.0804,4.1996,3894800.0],["2009-05-06",4.2423,4.2895,3.9747,4.1209,2654800.0],["2009-05-07",4.1433,4.1838,3.8556,3.9005,3107600.0],["2009-05-08",3.9523,4.0264,3.8601,3.9343,3486400.0],["2009-05-11",3.8421,3.9208,3.6645,3.8713,3556800.0],["2009-05-12",3.8196,3.8983,3.597,3.7342,3527200.0],["2009-05-13",3.6195,3.7117,3.5476,3.5791,2860400.0],["2009-05-14",3.5071,3.7612,3.2666,3.5746,5312400.0],["2009-05-15",3.5498,3.6577,3.5139,3.5925,4153200.0],["2009-05-18",3.624,3.705,3.5408,3.7027,2502800.0],["2009-05-19",3.6982,3.7095,3.4734,3.5229,6228400.0],["2009-05-20",3.6128,3.8061,3.5813,3.5903,6558800.0],["2009-05-21",3.6128,3.7072,3.5521,3.6802,3914400.0],["2009-05-22",3.7207,3.7657,3.5746,3.6263,2386400.0],["2009-05-26",3.5723,3.7387,3.5723,3.6308,3803200.0],["2009-05-27",3.6285,3.66,3.3812,3.4015,4490000.0],["2009-05-28",3.4756,3.4959,3.3722,3.388,4518000.0],["2009-05-29",3.3902,3.5453,3.352,3.5004,2945200.0],["2009-06-01",3.5881,3.642,3.5094,3.5633,3241200.0],["2009-06-02",3.5836,3.7971,3.5701,3.6555,4086400.0],["2009-06-03",3.606,3.6757,3.5521,3.6375,3576800.0],["2009-06-04",3.6375,3.6577,3.4644,3.5251,2801200.0],["2009-06-05",3.5881,3.6128,3.4622,3.5768,2854400.0],["2009-06-08",3.5611,3.5925,3.4779,3.5588,3915200.0],["2009-06-09",3.5611,3.6308,3.4756,3.5948,2551600.0],["2009-06-10",3.6195,3.6443,3.4734,3.5274,3118800.0],["2009-06-11",3.5229,3.6173,3.4577,3.5071,2982000.0],["2009-06-12",3.5161,3.705,3.4959,3.6825,2928000.0],["2009-06-15",3.5836,3.6982,3.5566,3.6645,2911600.0],["2009-06-16",3.7095,3.8578,3.7095,3.7364,3533600.0],["2009-06-17",3.7814,3.9253,3.7274,3.8691,3290000.0],["2009-06-18",3.9073,4.1119,3.7702,4.0624,3998800.0],["2009-06-19",4.1186,4.1254,3.9725,4.0152,3103600.0],["2009-06-22",3.9478,3.9815,3.8219,3.8219,2686400.0],["2009-06-23",3.8174,3.8398,3.6128,3.7117,2867200.0],["2009-06-24",3.7454,3.896,3.6735,3.7544,2563600.0],["2009-06-25",3.7387,4.0287,3.7387,4.0197,3844800.0],["2009-06-26",4.0152,4.0624,3.968,4.0354,2167600.0],["2009-06-29",4.0354,4.1883,3.995,4.1411,2441200.0],["2009-06-30",4.1411,4.1411,4.0175,4.1051,1546000.0],["2009-07-01",4.0804,4.2243,4.0804,4.204,2313600.0],["2009-07-02",4.1164,4.1816,4.0309,4.1254,1462000.0],["2009-07-06",4.1433,4.2715,4.1389,4.2355,1826800.0],["2009-07-07",4.2153,4.2535,4.0804,4.2085,1928000.0],["2009-07-08",4.24,4.3097,4.1748,4.2625,2056400.0],["2009-07-09",4.3052,4.3052,4.213,4.2265,1280800.0],["2009-07-10",4.2265,4.6155,4.2265,4.5727,3815600.0],["2009-07-13",4.5975,4.6964,4.4468,4.6672,2128400.0],["2009-07-14",4.6649,4.7638,4.62,4.6604,2883600.0],["2009-07-15",4.7526,4.8583,4.6604,4.8313,2750800.0],["2009-07-16",4.8425,4.856,4.6402,4.7931,1502800.0],["2009-07-17",4.8066,4.8245,4.6896,4.7526,1273600.0],["2009-07-20",4.7953,5.0021,4.6964,4.9527,2038000.0],["2009-07-21",4.9639,4.9639,4.5233,4.6649,2623600.0],["2009-07-22",4.6222,4.8762,4.5772,4.6627,1762400.0],["2009-07-23",4.8987,5.0516,4.6986,4.9504,3012000.0],["2009-07-24",4.8965,5.1168,4.8965,5.0943,1824400.0],["2009-07-27",5.0449,5.1415,4.9482,5.0516,1523200.0],["2009-07-28",4.9909,5.2202,4.9909,5.1168,1293200.0],["2009-07-29",5.0516,5.1752,5.0111,5.1595,1952400.0],["2009-07-30",5.218,5.2832,5.0831,5.1663,1964800.0],["2009-07-31",5.1235,5.2787,5.119,5.1842,1805600.0],["2009-08-03",5.2045,5.2832,5.1528,5.2359,1823200.0],["2009-08-04",5.2764,5.4473,5.2022,5.3618,1304800.0],["2009-08-05",5.4338,5.5305,5.3056,5.4765,1684800.0],["2009-08-06",5.3978,5.418,5.0449,5.0651,3818400.0],["2009-08-07",5.164,5.2967,5.0494,5.2112,2411600.0],["2009-08-10",5.1685,5.2112,5.0471,5.1168,1099200.0],["2009-08-11",5.0831,5.1573,4.9797,5.0673,1097200.0],["2009-08-12",5.0921,5.3821,5.0718,5.2674,1844400.0],["2009-08-13",5.2674,5.3236,5.1033,5.1977,1352400.0],["2009-08-14",5.1865,5.191,5.0111,5.1752,1386000.0],["2009-08-17",5.0696,5.1168,4.9931,5.0359,1184000.0],["2009-08-18",5.0943,5.1887,5.0291,5.1528,1162000.0],["2009-08-19",5.0606,5.164,5.0404,5.0696,1482000.0],["2009-08-20",5.0156,5.137,5.0021,5.0741,1044800.0],["2009-08-21",5.1393,5.218,5.0561,5.2045,1478800.0],["2009-08-24",5.2337,5.4518,5.2045,5.2517,1755200.0],["2009-08-25",5.3079,5.9778,5.3079,5.9554,5592800.0],["2009-08-26",5.9329,6.1037,5.8227,5.9936,3108800.0],["2009-08-27",5.9981,6.0273,5.744,5.807,1853200.0],["2009-08-28",5.8744,5.9756,5.7553,5.807,1335200.0],["2009-08-31",5.7373,5.7665,5.6541,5.6721,1770800.0],["2009-09-01",5.5912,5.6923,5.182,5.2022,3518400.0],["2009-09-02",5.1348,5.2337,5.0426,5.1842,2352000.0],["2009-09-03",5.1618,5.3663,5.1123,5.3101,1490800.0],["2009-09-04",5.3236,5.5709,5.3056,5.5215,1418400.0],["2009-09-08",5.526,5.6069,5.4113,5.5687,1630400.0],["2009-09-09",5.5844,5.8227,5.535,5.7665,1630400.0],["2009-09-10",5.816,6.061,5.6631,6.0565,3972400.0],["2009-09-11",6.0475,6.1487,5.9374,5.9733,1958400.0],["2009-09-14",5.9104,5.9801,5.7665,5.8947,1888000.0],["2009-09-15",5.9059,6.2004,5.8789,6.1262,1853200.0],["2009-09-16",6.1622,6.2274,5.9284,6.106,1881200.0],["2009-09-17",6.1554,6.1757,5.9351,5.9981,1576400.0],["2009-09-18",6.0228,6.0295,5.753,5.9441,2208400.0],["2009-09-21",5.8542,6.115,5.8542,6.07,2371200.0],["2009-09-22",6.1352,6.2926,6.0475,6.115,2561200.0],["2009-09-23",6.1554,6.1802,5.9171,5.9981,1846000.0],["2009-09-24",6.0206,6.0273,5.762,5.8834,1985600.0],["2009-09-25",6.0093,6.1869,5.9239,6.07,2353600.0],["2009-09-28",6.115,6.2611,5.9868,6.0251,1930800.0],["2009-09-29",6.034,6.2251,6.0273,6.1757,1791200.0],["2009-09-30",6.2274,6.2341,5.9576,6.0228,2225600.0],["2009-10-01",6.0138,6.0138,5.7193,5.726,1892400.0],["2009-10-02",5.6653,5.9014,5.6653,5.8025,1546800.0],["2009-10-05",5.8474,6.0408,5.7418,5.9329,1211200.0],["2009-10-06",5.9621,6.061,5.8969,6.0475,1910800.0],["2009-10-07",6.0363,6.1217,5.9239,5.9396,1386800.0],["2009-10-08",5.9981,6.2229,5.9126,6.1442,2029600.0],["2009-10-09",6.115,6.2476,5.9576,6.2364,1516000.0],["2009-10-12",6.2386,6.3218,6.1375,6.2499,1655600.0],["2009-10-13",6.2027,6.2948,6.0835,6.2431,1164400.0],["2009-10-14",6.3241,6.4994,6.2116,6.4859,2151200.0],["2009-10-15",6.4027,6.4747,6.2184,6.2746,1357200.0],["2009-10-16",6.3038,6.3038,6.0992,6.1689,1174400.0],["2009-10-19",6.2431,6.2903,6.1869,6.2701,1866000.0],["2009-10-20",6.2971,6.4522,6.2319,6.4095,2522400.0],["2009-10-21",6.3488,6.5174,6.0813,6.2049,4559600.0],["2009-10-22",6.2072,6.3218,5.7463,6.0161,4448400.0],["2009-10-23",6.0161,6.1532,5.9711,6.0678,2924400.0],["2009-10-26",6.0453,6.1082,5.8902,5.9644,3374000.0],["2009-10-27",5.9733,6.1397,5.9014,6.043,2191600.0],["2009-10-28",6.0385,6.0813,5.7553,5.7665,2704800.0],["2009-10-29",5.8227,5.9554,5.7463,5.8115,2571200.0],["2009-10-30",5.7688,5.8699,5.6586,5.7823,3108800.0],["2009-11-02",5.8002,5.8699,5.6002,5.7665,3191600.0],["2009-11-03",5.7036,5.8789,5.6631,5.8227,2758400.0],["2009-11-04",5.8542,5.9149,5.6653,5.7171,2590000.0],["2009-11-05",5.7778,5.9666,5.6968,5.9644,2158400.0],["2009-11-06",5.9351,6.2229,5.9081,6.1802,1876800.0],["2009-11-09",6.2274,6.387,6.1577,6.3375,2466800.0],["2009-11-10",6.333,6.4679,6.3106,6.4117,2373200.0],["2009-11-11",6.45,6.6298,6.4185,6.6096,1968800.0],["2009-11-12",6.5803,6.641,6.3668,6.3825,1576800.0],["2009-11-13",6.4342,6.6141,6.414,6.4859,1618000.0],["2009-11-16",6.5646,6.7377,6.5354,6.6276,1493600.0],["2009-11-17",6.6231,6.7152,6.5871,6.6523,998000.0],["2009-11-18",6.6725,6.6883,6.5466,6.6096,1929600.0],["2009-11-19",6.5444,6.5601,6.3825,6.5264,1528000.0],["2009-11-20",6.4612,6.6073,6.4342,6.5826,986400.0],["2009-11-23",6.6635,6.74,6.6208,6.668,1300800.0],["2009-11-24",6.6523,6.686,6.5331,6.5871,1076800.0],["2009-11-25",6.6141,6.6703,6.5444,6.6276,1032400.0],["2009-11-27",6.4297,6.7107,6.414,6.6186,701600.0],["2009-11-30",6.65,6.7445,6.5511,6.722,2493200.0],["2009-12-01",6.7535,6.9693,6.7422,6.9468,2249600.0],["2009-12-02",6.7669,6.8659,6.6253,6.7849,3498000.0],["2009-12-03",6.8344,6.8793,6.7467,6.8052,2457600.0],["2009-12-04",6.9131,7.2368,6.9063,7.1986,2112000.0],["2009-12-07",7.1716,7.4077,7.1424,7.32,1953200.0],["2009-12-08",7.2998,7.4301,7.1379,7.3537,2649200.0],["2009-12-09",7.3515,7.3964,7.2278,7.3852,1099200.0],["2009-12-10",7.3515,7.4167,7.2863,7.293,2040400.0],["2009-12-11",7.3065,7.8191,7.2975,7.7899,3535200.0],["2009-12-14",7.7809,7.8595,7.6774,7.7764,2109600.0],["2009-12-15",7.6999,7.8326,7.5965,7.628,2508800.0],["2009-12-16",7.7224,7.8123,7.6392,7.7719,1187200.0],["2009-12-17",7.6864,7.7696,7.5808,7.7112,1366800.0],["2009-12-18",7.7764,7.7764,7.5111,7.655,3496400.0],["2009-12-21",7.6887,7.8303,7.6685,7.7809,1176800.0],["2009-12-22",7.7764,8.0776,7.7764,8.0551,2013600.0],["2009-12-23",8.0866,8.19,7.9135,8.1248,1154800.0],["2009-12-24",8.1181,8.2013,8.0192,8.1091,418400.0],["2009-12-28",8.0754,8.0754,7.8236,7.8888,1411600.0],["2009-12-29",7.9405,7.9405,7.8011,7.8843,1042400.0],["2009-12-30",7.8168,7.9652,7.7741,7.8955,850400.0],["2009-12-31",7.8753,7.945,7.7674,7.7696,1492000.0],["2010-01-04",7.8281,7.9315,7.7336,7.8393,1802400.0],["2010-01-05",7.8146,8.3047,7.8146,8.2687,3052800.0],["2010-01-06",8.1496,8.3496,8.1383,8.1945,2994000.0],["2010-01-07",8.217,8.471,8.1293,8.1518,2887200.0],["2010-01-08",8.1451,8.2867,7.9225,7.9899,2457600.0],["2010-01-11",8.0551,8.0821,7.8348,7.9405,2324000.0],["2010-01-12",7.891,8.1383,7.8708,8.1181,1866800.0],["2010-01-13",8.1675,8.4531,8.0821,8.3946,1442000.0],["2010-01-14",8.4058,8.4913,8.3654,8.4081,1028400.0],["2010-01-15",8.2575,8.2687,8.0147,8.1068,2452800.0],["2010-01-19",8.1361,8.3631,8.0911,8.3564,1736400.0],["2010-01-20",8.262,8.3631,8.1113,8.3182,2017200.0],["2010-01-21",8.3631,8.5317,8.2822,8.3699,2466000.0],["2010-01-22",8.3699,8.4463,8.0776,8.1046,1602400.0],["2010-01-25",8.1518,8.2732,8.1293,8.208,1302800.0],["2010-01-26",8.1608,8.2237,7.9697,7.9764,1676000.0],["2010-01-27",7.9495,8.244,7.855,8.2058,2150800.0],["2010-01-28",7.9944,8.0934,7.3245,7.3267,7360000.0],["2010-01-29",7.3717,7.4167,7.0232,7.0457,3382800.0],["2010-02-01",7.0525,7.1963,7.0232,7.1873,1856800.0],["2010-02-02",7.2166,7.4751,7.2031,7.4751,2856000.0],["2010-02-03",7.4549,7.5448,7.3492,7.4774,3080400.0],["2010-02-04",7.2256,7.3222,7.1132,7.1941,5684800.0],["2010-02-05",7.1716,7.2705,7.0839,7.2301,3012000.0],["2010-02-08",7.2098,7.3987,7.1671,7.2818,2164800.0],["2010-02-09",7.3964,7.5763,7.3672,7.5021,2364400.0],["2010-02-10",7.4526,7.4684,7.1019,7.1401,2656800.0],["2010-02-11",7.1491,7.3402,7.1042,7.2683,3575200.0],["2010-02-12",7.2346,7.3784,7.0659,7.3627,2327200.0],["2010-02-16",7.4571,7.6999,7.4167,7.646,1916000.0],["2010-02-17",7.6999,7.7561,7.61,7.6999,1792000.0],["2010-02-18",7.7134,8.0012,7.6932,7.9944,2375600.0],["2010-02-19",7.9854,8.2844,7.9495,8.2035,3352400.0],["2010-02-22",8.2125,8.3586,7.9742,7.9877,2300800.0],["2010-02-23",7.972,8.0731,7.8078,7.8506,1634400.0],["2010-02-24",7.8483,7.936,7.8011,7.8573,1399600.0],["2010-02-25",7.6617,7.8101,7.6527,7.7831,1677600.0],["2010-02-26",7.8056,7.8955,7.7381,7.8685,1939600.0],["2010-03-01",7.918,8.4306,7.9158,8.3564,4232000.0],["2010-03-02",8.4193,8.48,8.1406,8.1518,2903200.0],["2010-03-03",8.1945,8.2957,8.0911,8.2327,1382400.0],["2010-03-04",8.2192,8.2777,8.0282,8.1451,1340400.0],["2010-03-05",8.2215,8.3564,8.1496,8.3519,2717600.0],["2010-03-08",8.3182,8.4463,8.0844,8.1158,2030800.0],["2010-03-09",8.1158,8.5362,8.1158,8.534,4521600.0],["2010-03-10",8.525,9.078,8.525,9.0151,5502000.0],["2010-03-11",8.9701,9.0983,8.9364,9.078,3516400.0],["2010-03-12",9.0488,9.1365,8.9454,9.1185,2555600.0],["2010-03-15",9.0533,9.2534,9.0511,9.1702,2671200.0],["2010-03-16",9.1657,9.1972,9.0241,9.0646,2453600.0],["2010-03-17",9.0915,9.2691,8.9881,9.2219,2256800.0],["2010-03-18",9.2489,9.3074,9.0848,9.0848,1341200.0],["2010-03-19",9.0308,9.1118,8.824,9.0308,3152400.0],["2010-03-22",8.9499,9.3141,8.8802,9.2826,1887600.0],["2010-03-23",9.3276,9.44,9.2017,9.413,1567600.0],["2010-03-24",9.3343,9.4377,9.1635,9.2332,1607600.0],["2010-03-25",9.2871,9.5299,9.2399,9.2444,1910800.0],["2010-03-26",9.2984,9.5749,9.2444,9.2916,1465200.0],["2010-03-29",9.2984,9.4243,9.2219,9.2489,1010400.0],["2010-03-30",9.2624,9.3546,9.1612,9.2444,1028400.0],["2010-03-31",9.1905,9.4422,9.1792,9.2691,2074400.0],["2010-04-01",9.3501,9.4153,9.1522,9.1927,1848400.0],["2010-04-05",9.2129,9.2444,9.0848,9.2399,1346400.0],["2010-04-06",9.1612,9.3388,9.1612,9.2129,1208800.0],["2010-04-07",9.2129,9.2129,8.9656,9.0016,1949600.0],["2010-04-08",8.9926,9.6086,8.9926,9.3928,3802400.0],["2010-04-09",9.467,9.4872,9.2556,9.4782,1144000.0],["2010-04-12",9.5322,9.8267,9.5187,9.7615,2223200.0],["2010-04-13",9.7255,9.8829,9.6356,9.7997,2920400.0],["2010-04-14",9.8559,9.9773,9.8132,9.9301,2156000.0],["2010-04-15",9.9638,10.2156,9.9278,10.1302,2248000.0],["2010-04-16",10.1392,10.1796,9.5232,9.6873,3186800.0],["2010-04-19",9.3748,9.6963,9.3141,9.4153,1974800.0],["2010-04-20",9.4737,9.5502,9.2287,9.4512,1592400.0],["2010-04-21",9.4422,9.5704,9.0196,9.2422,2922800.0],["2010-04-22",9.1725,9.5704,9.0803,9.4445,2683200.0],["2010-04-23",9.6086,9.9458,9.5659,9.8447,2796400.0],["2010-04-26",9.9368,10.1167,9.8447,10.0897,2401200.0],["2010-04-27",9.9908,10.2786,9.413,9.4625,2934000.0],["2010-04-28",9.5412,9.6064,9.3141,9.4962,3124400.0],["2010-04-29",9.5861,9.6536,9.3928,9.4467,1862400.0],["2010-04-30",9.4872,9.6086,9.3074,9.3096,2348000.0],["2010-05-03",9.7345,10.3572,9.6805,10.1617,5806400.0],["2010-05-04",10.1077,10.1077,9.4175,9.5591,3158400.0],["2010-05-05",9.4198,9.703,9.2197,9.5254,3173200.0],["2010-05-06",9.467,9.5794,8.3249,8.9094,4126800.0],["2010-05-07",8.9477,9.4872,8.8195,9.2242,5511600.0],["2010-05-10",9.6648,9.7907,9.4962,9.7682,2487200.0],["2010-05-11",9.6086,10.011,9.5254,9.9616,2014400.0],["2010-05-12",9.9773,10.364,9.9773,10.3527,2092000.0],["2010-05-13",10.3168,10.5438,10.1886,10.2561,1554400.0],["2010-05-14",10.1864,10.2358,9.9503,10.0762,1351600.0],["2010-05-17",10.1077,10.364,9.8694,10.2179,1877200.0],["2010-05-18",10.3797,10.4741,10.1909,10.2313,3063600.0],["2010-05-19",10.1482,10.355,10.0358,10.2111,3524800.0],["2010-05-20",9.8087,10.0515,9.5119,9.5187,3647600.0],["2010-05-21",9.2556,10.074,9.2444,9.9706,3469200.0],["2010-05-24",9.9683,10.1144,9.9009,9.9728,2300800.0],["2010-05-25",9.6761,10.3887,9.6401,10.3303,3420400.0],["2010-05-26",10.409,10.8069,10.2516,10.5034,4450000.0],["2010-05-27",10.6787,11.0272,10.5955,10.9485,3272000.0],["2010-05-28",10.953,10.953,10.4876,10.4989,3305600.0],["2010-06-01",10.5326,10.5843,10.346,10.382,2706400.0],["2010-06-02",10.5528,11.225,10.5528,11.225,3725600.0],["2010-06-03",11.0699,11.3981,11.0699,11.306,2482000.0],["2010-06-04",10.944,11.1598,10.8159,10.8473,2151200.0],["2010-06-07",10.9732,10.9867,10.5933,10.609,1407600.0],["2010-06-08",10.6855,10.8114,10.4022,10.69,1396000.0],["2010-06-09",10.8383,11.0542,10.6877,10.7574,1836000.0],["2010-06-10",10.8361,11.0542,10.7372,11.0182,2242400.0],["2010-06-11",10.9013,11.4341,10.7484,11.4341,4062000.0],["2010-06-14",11.6274,11.8253,11.4746,11.5263,2737200.0],["2010-06-15",11.542,11.7421,11.542,11.6364,2402800.0],["2010-06-16",11.578,11.9579,11.3442,11.8702,3702000.0],["2010-06-17",11.9827,12.0996,11.8815,11.9827,2630000.0],["2010-06-18",11.9737,12.1693,11.7601,11.823,2214800.0],["2010-06-21",12.0456,12.0726,11.542,11.6274,1553200.0],["2010-06-22",11.6612,11.7106,11.1463,11.1576,2050800.0],["2010-06-23",11.1508,11.3846,10.9305,11.207,2415200.0],["2010-06-24",11.0946,11.2228,10.8788,10.8968,1735600.0],["2010-06-25",10.9193,11.007,10.5731,10.6787,3320400.0],["2010-06-28",10.7035,11.1036,10.6967,10.8653,1584000.0],["2010-06-29",10.6405,10.6405,10.1212,10.1684,2298800.0],["2010-06-30",10.2201,10.5483,10.0965,10.1055,2297600.0],["2010-07-01",10.2134,10.4629,9.7233,9.9503,2430400.0],["2010-07-02",10.0403,10.0582,9.4422,9.721,1719200.0],["2010-07-06",9.7885,10.5371,9.7885,10.0425,3150000.0],["2010-07-07",10.0965,10.5888,9.9278,10.5753,2097600.0],["2010-07-08",10.6023,10.7349,10.391,10.636,1606000.0],["2010-07-09",10.636,10.7664,10.5776,10.7102,964800.0],["2010-07-12",10.645,10.7057,10.301,10.5438,1304800.0],["2010-07-13",10.6922,10.7911,10.6158,10.7417,2056800.0],["2010-07-14",10.7192,11.0991,10.7192,10.9777,1943200.0],["2010-07-15",10.9373,11.0429,10.7552,10.9035,1924000.0],["2010-07-16",10.8878,10.9373,10.7484,10.7597,2047600.0],["2010-07-19",10.8114,10.8114,10.2965,10.7237,1846400.0],["2010-07-20",10.6832,11.0092,10.5821,11.0002,2092000.0],["2010-07-21",11.0294,11.1351,10.7237,10.7754,2027600.0],["2010-07-22",10.971,11.0856,10.8091,11.0744,2332400.0],["2010-07-23",11.0744,11.2677,11.0294,11.2408,4671200.0],["2010-07-26",11.3262,11.6837,11.2947,11.6634,2729200.0],["2010-07-27",11.7893,11.895,11.2408,11.4566,3223200.0],["2010-07-28",11.4071,11.7286,11.4071,11.569,1910400.0],["2010-07-29",11.6971,11.7691,11.3802,11.6342,1407200.0],["2010-07-30",11.4566,11.6926,11.3936,11.5982,1517200.0],["2010-08-02",11.8702,11.9152,11.7084,11.904,1630000.0],["2010-08-03",11.7938,11.8568,11.4656,11.542,1120800.0],["2010-08-04",11.6319,11.6499,11.3869,11.533,1640800.0],["2010-08-05",11.4656,11.8433,11.4184,11.7893,2479600.0],["2010-08-06",11.6364,11.8815,11.4881,11.8478,1761600.0],["2010-08-09",11.886,12.2884,11.8523,12.1603,3949600.0],["2010-08-10",12.1198,12.1198,11.8051,11.9175,1572800.0],["2010-08-11",11.5802,11.7466,11.1688,11.1868,1935600.0],["2010-08-12",10.944,11.4319,10.8249,11.2677,1579200.0],["2010-08-13",11.2025,11.5555,11.0901,11.4903,1547200.0],["2010-08-16",11.4116,11.7736,11.3082,11.7061,1416000.0],["2010-08-17",11.8455,12.1131,11.8343,11.9624,1756400.0],["2010-08-18",11.9152,12.1827,11.8455,12.1423,3057600.0],["2010-08-19",12.0816,12.1827,11.5465,11.5645,2227200.0],["2010-08-20",11.4881,11.4881,10.971,11.2498,3047600.0],["2010-08-23",11.3015,11.5016,10.8496,10.8563,1877600.0],["2010-08-24",10.6473,10.7799,10.382,10.5933,2091200.0],["2010-08-25",10.4697,10.4697,10.1189,10.2426,4030800.0],["2010-08-26",10.2898,10.3393,9.9885,10.0088,2464800.0],["2010-08-27",10.0965,10.1414,9.9099,10.0717,3375600.0],["2010-08-30",10.0605,10.1796,9.9728,9.9751,2586400.0],["2010-08-31",9.9706,10.0447,9.8671,9.9436,3633600.0],["2010-09-01",10.101,10.2358,9.8784,10.1639,3626000.0],["2010-09-02",10.1369,10.5348,10.0313,10.4449,2334800.0],["2010-09-03",10.6495,10.8361,10.5596,10.6383,2102400.0],["2010-09-07",10.5641,10.5641,10.31,10.337,2116400.0],["2010-09-08",10.346,10.3955,10.1212,10.1886,1636800.0],["2010-09-09",10.364,10.4899,10.1909,10.4157,2425200.0],["2010-09-10",10.4786,10.5551,10.3932,10.4,1513600.0],["2010-09-13",10.5663,10.7439,10.5259,10.618,1616000.0],["2010-09-14",10.5686,10.9373,10.4989,10.6652,1731200.0],["2010-09-15",10.6495,11.0204,10.6383,10.8856,1988400.0],["2010-09-16",10.8518,10.8518,10.6562,10.7776,1180800.0],["2010-09-17",10.8383,10.8901,10.4966,10.5573,1693600.0],["2010-09-20",10.6225,10.7214,10.5663,10.6652,1424800.0],["2010-09-21",10.6877,11.1733,10.6787,11.0834,2285200.0],["2010-09-22",11.0137,11.1126,10.8496,10.8676,1116000.0],["2010-09-23",10.8046,10.9328,10.5393,10.5888,1524800.0],["2010-09-24",10.7507,10.8653,10.663,10.7597,1134800.0],["2010-09-27",10.8676,11.4656,10.8159,11.234,2228000.0],["2010-09-28",11.252,11.3127,11.0272,11.1598,1256800.0],["2010-09-29",11.1284,11.5308,11.0699,11.4476,2074400.0],["2010-09-30",11.515,11.6567,11.4453,11.4723,2580800.0],["2010-10-01",11.6297,11.6567,11.1216,11.1936,1663600.0],["2010-10-04",11.1778,11.3217,10.7889,10.9193,1512400.0],["2010-10-05",11.0249,11.0474,10.7417,10.9845,2567200.0],["2010-10-06",10.989,11.1463,10.8698,10.9597,1043600.0],["2010-10-07",11.0407,11.1014,10.0852,10.4539,7682400.0],["2010-10-08",10.4809,10.9463,10.4786,10.8339,3212400.0],["2010-10-11",10.8226,10.8878,10.5663,10.5708,1256800.0],["2010-10-12",10.5101,10.6855,10.4629,10.6383,1434000.0],["2010-10-13",10.7125,10.7349,10.6113,10.6877,1598400.0],["2010-10-14",10.663,10.699,10.5686,10.6517,1549200.0],["2010-10-15",10.8001,10.8046,10.5124,10.6,1681200.0],["2010-10-18",10.6,10.7102,10.5731,10.699,1102800.0],["2010-10-19",10.5506,10.6922,10.3685,10.4494,1471600.0],["2010-10-20",10.5214,11.1733,10.5214,11.1081,2051600.0],["2010-10-21",11.2722,11.3374,10.8226,11.0767,2862400.0],["2010-10-22",11.1149,11.3419,11.0834,11.3172,1654800.0],["2010-10-25",11.3644,11.551,11.2947,11.4274,1340800.0],["2010-10-26",11.4319,11.6724,11.2767,11.5375,1245600.0],["2010-10-27",11.4903,11.7781,11.3622,11.7511,1369200.0],["2010-10-28",11.8028,11.9197,11.6185,11.8725,1390400.0],["2010-10-29",11.823,11.9152,11.7061,11.8702,912800.0],["2010-11-01",11.868,11.8837,11.6994,11.7893,1336800.0],["2010-11-02",11.886,12.0006,11.8118,11.9714,1144000.0],["2010-11-03",11.9827,12.2007,11.8905,12.149,1069600.0],["2010-11-04",12.3109,12.4593,12.2097,12.421,1852000.0],["2010-11-05",12.4098,12.6976,12.4098,12.5627,1722800.0],["2010-11-08",12.484,12.5222,12.2974,12.3873,1248400.0],["2010-11-09",12.3873,12.4458,11.9961,12.0366,1208800.0],["2010-11-10",12.0366,12.1782,11.9242,12.158,1199200.0],["2010-11-11",12.14,12.3648,11.9714,12.0726,1162400.0],["2010-11-12",11.9782,12.3154,11.9759,12.113,1358400.0],["2010-11-15",12.221,12.2479,12.0321,12.1513,832400.0],["2010-11-16",12.0568,12.2165,11.9782,12.1782,1828000.0],["2010-11-17",12.2097,12.2907,11.8388,11.8927,1340800.0],["2010-11-18",11.9354,12.2547,11.9354,12.1715,1512000.0],["2010-11-19",12.1513,12.457,12.0928,12.3716,1362800.0],["2010-11-22",12.3446,12.4997,12.2682,12.466,1116400.0],["2010-11-23",12.3536,12.3873,12.194,12.2817,1037200.0],["2010-11-24",12.3086,12.5897,12.2165,12.5897,1357600.0],["2010-11-26",12.5132,12.5897,12.4548,12.5717,727200.0],["2010-11-29",12.4817,12.6256,12.2884,12.4773,970800.0],["2010-11-30",12.3356,12.4413,12.2637,12.3648,998800.0],["2010-12-01",12.5447,12.5897,12.3693,12.4683,1273600.0],["2010-12-02",12.439,12.493,12.2974,12.4368,823200.0],["2010-12-03",12.5897,12.5897,12.4705,12.5649,1138800.0],["2010-12-06",12.5559,12.6683,12.484,12.5986,986000.0],["2010-12-07",12.738,12.7965,12.52,12.6346,1087600.0],["2010-12-08",12.6526,12.6526,12.421,12.5964,800800.0],["2010-12-09",12.6841,12.7313,12.5672,12.6728,1170000.0],["2010-12-10",12.7133,12.8145,12.5627,12.8032,1433200.0],["2010-12-13",12.8392,12.9111,12.6414,12.6998,1080400.0],["2010-12-14",12.6998,12.8549,12.6234,12.6661,1175600.0],["2010-12-15",12.6931,12.8212,12.5897,12.7223,1798400.0],["2010-12-16",12.7223,12.7695,12.5604,12.7066,1432800.0],["2010-12-17",12.6998,12.9629,12.5987,12.9246,3106400.0],["2010-12-20",12.9246,13.0146,12.8167,12.9651,1622400.0],["2010-12-21",13.0168,13.3023,12.9606,13.2776,1184400.0],["2010-12-22",13.3316,13.3967,13.0618,13.1067,899600.0],["2010-12-23",13.109,13.1742,12.8819,12.9044,569200.0],["2010-12-27",12.8549,12.8842,12.529,12.7133,920000.0],["2010-12-28",12.747,12.8594,12.6683,12.8235,857600.0],["2010-12-29",12.8684,13.1225,12.7852,12.9111,1160400.0],["2010-12-30",12.9022,13.0078,12.8977,12.9246,638800.0],["2010-12-31",12.9224,13.0168,12.7448,12.7448,751200.0],["2011-01-03",12.9269,13.0977,12.8909,13.0123,924000.0],["2011-01-04",13.109,13.1225,12.7088,12.9066,941200.0],["2011-01-05",12.8504,13.4552,12.8415,13.2888,2032000.0],["2011-01-06",13.3293,13.435,13.2101,13.4215,1522400.0],["2011-01-07",13.4889,14.1881,13.4395,14.1004,2897600.0],["2011-01-10",14.0937,14.305,13.943,14.1521,2208800.0],["2011-01-11",14.1858,14.1971,13.8216,13.9858,1101200.0],["2011-01-12",14.0847,14.2443,14.0555,14.1881,1136800.0],["2011-01-13",14.1903,14.3859,14.1296,14.3162,769600.0],["2011-01-14",14.2398,14.4646,14.1521,14.4107,852000.0],["2011-01-18",14.3769,14.3882,13.9925,14.1566,1431600.0],["2011-01-19",14.2713,14.4421,14.0555,14.0914,1392800.0],["2011-01-20",14.0622,14.1454,13.6103,13.7699,1963600.0],["2011-01-21",13.8127,13.8711,13.435,13.4687,2075600.0],["2011-01-24",13.4619,13.7497,13.3765,13.6598,2092800.0],["2011-01-25",13.8239,14.0127,13.2686,13.743,2937200.0],["2011-01-26",13.7722,13.8037,13.3878,13.7272,2970000.0],["2011-01-27",13.6238,14.1971,13.6238,14.1274,1765600.0],["2011-01-28",14.0959,14.1094,13.3698,13.426,1784400.0],["2011-01-31",13.4462,13.6485,13.3113,13.3181,1425600.0],["2011-02-01",13.4574,14.06,13.4574,13.9948,2141200.0],["2011-02-02",13.8351,13.8689,13.4642,13.4889,2047600.0],["2011-02-03",13.5609,13.6306,13.2888,13.4102,2355600.0],["2011-02-04",13.4102,13.9296,13.4102,13.8059,2311600.0],["2011-02-07",13.8599,14.0914,13.7565,13.7812,990000.0],["2011-02-08",13.7407,14.0757,13.7407,13.9251,983200.0],["2011-02-09",13.7452,14.0307,13.7272,14.0217,1206800.0],["2011-02-10",13.9318,14.1544,13.8936,14.0465,1436800.0],["2011-02-11",13.9408,14.4691,13.8666,14.3657,1412400.0],["2011-02-14",14.3297,14.568,14.2106,14.5028,1502800.0],["2011-02-15",14.3972,14.4961,14.3882,14.4961,1150400.0],["2011-02-16",14.5411,14.613,14.3567,14.4646,996000.0],["2011-02-17",14.4331,14.6063,14.4331,14.5523,635200.0],["2011-02-18",14.5928,14.6085,14.3724,14.3949,1239200.0],["2011-02-22",14.1072,14.1072,13.3765,13.4889,3133200.0],["2011-02-23",13.4934,13.4957,12.7763,12.8887,3493200.0],["2011-02-24",12.9224,13.1764,12.6526,13.0753,2801600.0],["2011-02-25",13.1337,13.3203,13.0415,13.3136,1234800.0],["2011-02-28",13.4754,13.5271,13.1584,13.3653,1880800.0],["2011-03-01",13.3878,13.4012,12.6504,12.7987,2018800.0],["2011-03-02",12.8122,12.9853,12.6234,12.7088,1754800.0],["2011-03-03",12.8932,13.3091,12.8617,13.2191,2019200.0],["2011-03-04",13.2731,13.2731,12.9853,13.1607,1126000.0],["2011-03-07",13.0595,13.2551,12.7583,12.9763,1559600.0],["2011-03-08",13.0123,13.7497,12.9718,13.6508,2190800.0],["2011-03-09",13.662,13.662,13.4035,13.5204,1436800.0],["2011-03-10",13.417,13.7025,13.1719,13.5676,2065600.0],["2011-03-11",13.1809,13.8351,13.1809,13.6463,1666000.0],["2011-03-14",13.4799,13.5991,13.2506,13.435,1122000.0],["2011-03-15",12.9404,13.4125,12.9111,13.2866,1367200.0],["2011-03-16",13.1697,13.4619,12.9988,13.0708,2018000.0],["2011-03-17",13.3091,13.3608,12.8887,12.9022,1323600.0],["2011-03-18",13.0865,13.689,13.0775,13.4957,2250800.0],["2011-03-21",13.5788,13.8509,13.4777,13.7632,1210800.0],["2011-03-22",13.7969,13.8958,13.4642,13.5069,1185600.0],["2011-03-23",13.4597,13.7362,13.2933,13.6463,865200.0],["2011-03-24",13.7025,13.7609,13.5541,13.6823,744000.0],["2011-03-25",13.7654,14.0869,13.6643,13.8599,956800.0],["2011-03-28",13.9251,13.9768,13.8306,13.8666,1053600.0],["2011-03-29",13.8711,14.1364,13.8396,14.1094,1131600.0],["2011-03-30",14.1364,14.3837,14.1274,14.3095,621200.0],["2011-03-31",14.3387,14.3882,14.1858,14.2578,1012400.0],["2011-04-01",14.3837,14.4084,14.051,14.0982,1212800.0],["2011-04-04",14.0982,14.1611,13.9386,14.06,951600.0],["2011-04-05",14.0734,14.2196,13.988,14.0757,797600.0],["2011-04-06",14.2083,14.2848,13.9273,14.2241,894000.0],["2011-04-07",14.2735,14.3095,14.0015,14.1476,798800.0],["2011-04-08",14.1926,14.2038,13.4867,13.5159,1710800.0],["2011-04-11",13.5339,13.6306,13.381,13.4912,1636000.0],["2011-04-12",13.4372,14.2151,13.4372,14.0375,2989200.0],["2011-04-13",14.1027,14.1027,13.5631,13.6733,1377600.0],["2011-04-14",13.4822,13.6463,13.444,13.5496,1302400.0],["2011-04-15",13.5092,13.6575,13.4035,13.5811,872000.0],["2011-04-18",13.5743,13.6553,13.2641,13.5676,1324400.0],["2011-04-19",13.6328,13.689,13.4282,13.5249,1069600.0],["2011-04-20",13.7092,13.8306,13.5833,13.6778,890400.0],["2011-04-21",13.8936,13.8936,13.363,13.6193,745600.0],["2011-04-25",13.5901,13.8127,13.444,13.7025,981600.0],["2011-04-26",13.7137,14.0689,13.6261,14.0127,1924000.0],["2011-04-27",14.0465,14.5118,13.997,14.4893,1655200.0],["2011-04-28",14.4624,14.5411,14.251,14.4893,1235600.0],["2011-04-29",14.5411,14.858,14.341,14.8086,1680000.0],["2011-05-02",14.957,14.9997,14.622,14.7052,884000.0],["2011-05-03",14.7209,14.9592,14.55,14.921,1635600.0],["2011-05-04",14.9435,15.193,14.7142,14.8918,1285200.0],["2011-05-05",14.8378,15.51,14.8153,15.3099,1554800.0],["2011-05-06",15.4853,15.5864,15.265,15.4066,1709200.0],["2011-05-09",15.3639,15.5123,15.175,15.3549,1008000.0],["2011-05-10",15.4583,15.6606,15.3886,15.4875,1539600.0],["2011-05-11",15.474,15.6764,15.3167,15.582,1119200.0],["2011-05-12",15.5482,15.7528,15.3841,15.6854,1364000.0],["2011-05-13",15.6449,15.7371,15.4268,15.5302,958800.0],["2011-05-16",15.4785,15.6202,15.3234,15.3526,1473600.0],["2011-05-17",15.247,15.501,15.2245,15.3864,904400.0],["2011-05-18",15.3909,15.483,15.1436,15.4178,797200.0],["2011-05-19",15.528,15.7371,15.3796,15.6831,748400.0],["2011-05-20",15.6247,15.7371,15.4628,15.6449,914400.0],["2011-05-23",15.474,15.5797,15.2717,15.3099,1442400.0],["2011-05-24",15.3976,15.4358,15.1458,15.3032,1390800.0],["2011-05-25",15.2515,15.4291,15.0244,15.175,1060400.0],["2011-05-26",15.1121,15.2043,14.9929,15.1323,764800.0],["2011-05-27",15.2155,15.2942,15.0446,15.1593,662400.0],["2011-05-31",15.3257,15.3684,15.1031,15.184,1428000.0],["2011-06-01",15.1436,15.2695,14.6625,14.7299,1511200.0],["2011-06-02",14.7861,14.876,14.6625,14.7659,781200.0],["2011-06-03",14.5231,14.7591,14.3297,14.3769,1520000.0],["2011-06-06",14.332,14.3769,14.1027,14.1993,1238400.0],["2011-06-07",14.2713,14.5141,14.0914,14.323,1560800.0],["2011-06-08",14.2263,14.3859,13.9498,14.006,1250800.0],["2011-06-09",14.006,14.0352,13.8239,13.8576,818800.0],["2011-06-10",13.8531,14.006,13.7834,13.8374,1184800.0],["2011-06-13",13.9273,14.2983,13.8756,14.0734,968400.0],["2011-06-14",14.1971,14.8176,14.1836,14.5613,2418400.0],["2011-06-15",14.3859,14.5276,14.1634,14.3949,1401600.0],["2011-06-16",14.3747,14.6535,14.2758,14.4489,900800.0],["2011-06-17",14.6242,14.948,14.4916,14.6962,1568800.0],["2011-06-20",14.6849,15.2402,14.6714,15.0446,1108400.0],["2011-06-21",15.0941,15.3392,15.0446,15.2605,1362800.0],["2011-06-22",15.2155,15.3257,15.0177,15.0312,943600.0],["2011-06-23",15.0379,15.4898,15.0379,15.4178,1274400.0],["2011-06-24",15.3976,15.3976,14.9255,15.0604,2022000.0],["2011-06-27",15.1301,15.4088,15.0536,15.2627,1475200.0],["2011-06-28",15.2065,15.5123,15.1953,15.4336,1222400.0],["2011-06-29",15.4291,15.4988,15.1391,15.3549,1695200.0],["2011-06-30",15.3774,15.6539,15.3774,15.3909,955600.0],["2011-07-01",15.4381,15.5909,15.4156,15.5347,1399200.0],["2011-07-05",15.519,15.5595,15.2785,15.4493,1202000.0],["2011-07-06",15.5347,15.8742,15.51,15.6606,2180800.0],["2011-07-07",15.7371,15.7843,15.483,15.5347,2564000.0],["2011-07-08",15.4133,15.6876,15.3953,15.6426,1083200.0],["2011-07-11",15.4605,15.5257,15.184,15.2402,859200.0],["2011-07-12",15.1728,15.2335,14.858,15.0761,1402800.0],["2011-07-13",15.247,15.5033,15.1346,15.1908,1822800.0],["2011-07-14",15.2874,15.537,15.0401,15.1098,1473200.0],["2011-07-15",15.1885,15.2312,14.975,15.0874,1019200.0],["2011-07-18",14.9435,14.966,14.4107,14.6647,1576400.0],["2011-07-19",14.6917,15.0289,14.6557,15.0222,1558800.0],["2011-07-20",15.0716,15.0851,14.7501,14.7704,1733200.0],["2011-07-21",14.876,15.1053,14.6602,14.8266,1470800.0],["2011-07-22",14.7569,14.8018,14.3904,14.4646,1272000.0],["2011-07-25",14.3297,14.3455,13.8531,14.1454,3418800.0],["2011-07-26",14.1049,14.2758,14.0375,14.0847,2156400.0],["2011-07-27",13.9948,14.1926,13.7272,13.9273,2346800.0],["2011-07-28",13.9296,14.0757,13.6126,13.6463,1415200.0],["2011-07-29",13.4642,13.8194,13.3765,13.7407,1503200.0],["2011-08-01",14.0442,14.2713,13.4507,13.5047,3107200.0],["2011-08-02",13.4664,13.5316,12.801,12.8302,2429200.0],["2011-08-03",12.8864,13.2034,12.5762,13.1674,2364800.0],["2011-08-04",12.9786,13.0843,12.457,12.466,2840000.0],["2011-08-05",12.6638,12.7628,11.8905,12.3806,2085200.0],["2011-08-08",12.439,12.4525,11.6814,11.7376,3103200.0],["2011-08-09",11.9984,12.6301,11.6432,12.6279,3004400.0],["2011-08-10",12.2772,12.3446,11.7444,11.7691,2750400.0],["2011-08-11",11.7758,12.5245,11.7421,12.3199,1840400.0],["2011-08-12",12.466,12.9111,12.43,12.5852,1528400.0],["2011-08-15",12.6931,13.0168,12.6931,12.9179,1035600.0],["2011-08-16",12.7178,13.1764,12.6706,12.9404,1792800.0],["2011-08-17",12.9629,13.1247,12.6638,12.8819,1044000.0],["2011-08-18",12.448,12.4525,11.9984,12.1108,1646400.0],["2011-08-19",11.8635,12.4435,11.8635,11.9894,1973200.0],["2011-08-22",12.3401,12.3671,11.8298,11.8635,1718400.0],["2011-08-23",11.9287,12.3514,11.8545,12.2884,1687600.0],["2011-08-24",12.2322,12.4188,12.1355,12.3716,1531200.0],["2011-08-25",12.4615,12.6144,12.0074,12.0434,1646400.0],["2011-08-26",11.9422,12.5874,11.8388,12.5874,1758800.0],["2011-08-29",12.7223,13.1922,12.7223,13.1832,1201600.0],["2011-08-30",13.0843,13.2731,12.8594,13.1045,1057200.0],["2011-08-31",13.2101,13.3495,12.9044,12.9786,995600.0],["2011-09-01",12.9539,13.1045,12.52,12.5424,1174000.0],["2011-09-02",12.3334,12.6301,12.1895,12.2255,997200.0],["2011-09-06",11.859,12.1603,11.8365,12.1333,1156400.0],["2011-09-07",12.3446,12.729,12.3154,12.6594,1314400.0],["2011-09-08",12.5357,12.6166,12.176,12.2996,1089600.0],["2011-09-09",12.131,12.6638,11.9354,12.131,1442000.0],["2011-09-12",11.9512,12.221,11.9152,12.203,910800.0],["2011-09-13",12.2907,12.9269,12.0771,12.6863,1816800.0],["2011-09-14",12.7965,13.6126,12.7965,13.3855,2651600.0],["2011-09-15",13.6283,13.689,13.3226,13.4237,1192400.0],["2011-09-16",13.4597,13.6148,13.399,13.4619,1847200.0],["2011-09-19",13.2686,13.435,13.1584,13.2978,855600.0],["2011-09-20",13.354,13.4777,13.0213,13.0236,1308800.0],["2011-09-21",13.0348,13.1337,12.4435,12.4525,1144000.0],["2011-09-22",12.0546,12.529,12.0546,12.466,2700400.0],["2011-09-23",12.4952,13.1382,12.4952,13.1292,1975200.0],["2011-09-26",13.2753,13.3518,12.9584,13.1877,1477200.0],["2011-09-27",13.4552,13.4777,13.0753,13.1922,1309600.0],["2011-09-28",13.1989,13.3001,12.8864,12.9044,1601200.0],["2011-09-29",13.1225,13.1989,12.7133,13.0348,1164000.0],["2011-09-30",12.8145,13.0146,12.6211,12.6549,1638000.0],["2011-10-03",12.5155,12.7111,11.524,11.5375,3052400.0],["2011-10-04",11.4926,12.3041,11.4881,12.2682,2707200.0],["2011-10-05",12.2412,12.6076,12.0254,12.5357,1717200.0],["2011-10-06",12.3424,13.0573,12.3424,13.0505,2057200.0],["2011-10-07",13.1247,13.444,12.8594,12.9336,2062400.0],["2011-10-10",13.2731,13.5002,13.0843,13.4979,1626800.0],["2011-10-11",13.435,13.9273,13.3405,13.8868,1541200.0],["2011-10-12",13.9273,14.1274,13.8644,13.9588,1558400.0],["2011-10-13",13.9318,14.5568,13.8396,14.4444,1734400.0],["2011-10-14",14.4961,14.4983,14.1049,14.3185,1535600.0],["2011-10-17",14.1611,14.4399,14.0622,14.2173,1658800.0],["2011-10-18",14.287,14.6647,14.1499,14.5163,2085600.0],["2011-10-19",14.5118,14.5118,14.1454,14.2173,1529600.0],["2011-10-20",14.4961,14.8356,14.0847,14.8176,2197200.0],["2011-10-21",14.8783,14.9187,14.4624,14.8311,3230400.0],["2011-10-24",14.957,15.582,14.885,15.4246,1806000.0],["2011-10-25",15.1705,15.1818,14.5523,14.8198,1804400.0],["2011-10-26",14.8805,15.0154,14.5366,14.7344,2063600.0],["2011-10-27",15.3324,15.474,14.8086,15.4021,1746800.0],["2011-10-28",15.3841,15.4156,15.0626,15.1188,1201200.0],["2011-10-31",14.8738,15.1998,14.7659,14.957,1356800.0],["2011-11-01",14.5231,14.9907,14.4759,14.7501,2214800.0],["2011-11-02",14.9547,15.0559,14.6197,14.7029,1483200.0],["2011-11-03",14.9008,15.5123,14.7681,15.4718,1891200.0],["2011-11-04",15.3796,15.6561,15.265,15.4673,1929200.0],["2011-11-07",15.3774,15.5887,15.247,15.4336,1263600.0],["2011-11-08",15.5662,15.5775,15.1346,15.5482,1299200.0],["2011-11-09",15.1863,15.4808,14.9974,15.0334,2230800.0],["2011-11-10",15.2425,15.3504,14.6152,14.7344,2062400.0],["2011-11-11",14.8648,15.3954,14.8468,15.2874,1283200.0],["2011-11-14",15.3392,15.6359,15.0289,15.0649,1607600.0],["2011-11-15",15.0604,15.3526,14.9345,15.1818,1442000.0],["2011-11-16",14.9839,15.1188,14.8446,14.8648,1525200.0],["2011-11-17",14.8378,14.966,14.4579,14.5748,1675600.0],["2011-11-18",14.595,14.7929,14.5208,14.6197,1134000.0],["2011-11-21",14.3859,14.4174,14.0937,14.3387,1205600.0],["2011-11-22",14.3545,14.3972,14.06,14.0869,777200.0],["2011-11-23",13.961,14.0487,13.671,13.7137,1453600.0],["2011-11-25",13.6575,14.006,13.6148,13.7767,575200.0],["2011-11-28",14.2848,14.4938,14.1791,14.3297,847200.0],["2011-11-29",14.4174,14.8603,14.3365,14.6804,1376800.0],["2011-11-30",14.7569,15.6157,14.7569,15.6067,2637200.0],["2011-12-01",15.5055,16.1867,15.4606,15.7775,4703200.0],["2011-12-02",15.7258,15.872,15.4763,15.6606,1742000.0],["2011-12-05",15.7371,16.18,15.6989,15.9799,2025200.0],["2011-12-06",15.8989,16.1912,15.8517,15.9327,2446000.0],["2011-12-07",15.7663,15.8922,15.6516,15.7506,2429200.0],["2011-12-08",15.6539,15.6539,15.0919,15.2672,2243600.0],["2011-12-09",15.3481,15.7933,15.2874,15.6854,1478400.0],["2011-12-12",15.5235,15.8855,15.474,15.7843,1596800.0],["2011-12-13",15.9237,16.0248,15.7685,15.8135,4234000.0],["2011-12-14",15.7483,16.2204,15.6112,16.189,2811600.0],["2011-12-15",16.3733,16.6363,16.2609,16.5284,2678800.0],["2011-12-16",16.5644,17.1736,16.5644,17.1219,4332000.0],["2011-12-19",17.1197,17.2006,16.6566,16.7038,1658400.0],["2011-12-20",16.9151,17.2051,16.7937,17.1309,2253200.0],["2011-12-21",17.0388,17.2995,16.8611,17.2006,1161600.0],["2011-12-22",17.2433,17.3108,17.0005,17.1646,1081200.0],["2011-12-23",17.1804,17.1804,16.706,17.0905,1752400.0],["2011-12-27",17.0725,17.3423,16.8612,16.996,1242800.0],["2011-12-28",16.9196,17.0612,16.6363,16.8274,1070400.0],["2011-12-29",16.8005,17.0972,16.7982,17.0725,785600.0],["2011-12-30",17.0747,17.1242,16.8454,16.8814,1045200.0],["2012-01-03",17.1826,17.2343,16.5869,16.6251,2173600.0],["2012-01-04",16.6049,16.796,16.3396,16.733,1688000.0],["2012-01-05",16.6363,16.9691,16.5442,16.9151,1483200.0],["2012-01-06",16.8567,16.9623,16.5846,16.6049,1942800.0],["2012-01-09",16.7128,16.9803,16.5464,16.8072,1644000.0],["2012-01-10",16.6049,16.8094,16.4655,16.6139,1745600.0],["2012-01-11",16.461,16.6386,16.2811,16.3778,2420800.0],["2012-01-12",16.4542,16.4812,15.9686,16.2227,2230800.0],["2012-01-13",16.1372,16.3373,15.9394,16.3014,1800000.0],["2012-01-17",16.4655,16.5711,16.2317,16.2676,1016400.0],["2012-01-18",16.2901,16.6363,16.0765,16.5037,1113600.0],["2012-01-19",16.5127,16.7937,16.4093,16.6408,1579200.0],["2012-01-20",16.5599,16.7825,16.4767,16.5284,1000000.0],["2012-01-23",16.5419,16.7577,16.3441,16.5734,1347200.0],["2012-01-24",16.5262,16.8027,16.425,16.6948,1202800.0],["2012-01-25",16.8027,17.3445,16.787,16.9601,1987200.0],["2012-01-26",16.2924,16.7802,16.0046,16.3463,3015600.0],["2012-01-27",16.3441,16.8567,16.1867,16.7622,1625600.0],["2012-01-30",16.5891,16.9376,16.5869,16.76,1359600.0],["2012-01-31",16.8184,17.1691,16.4812,17.1152,2098800.0],["2012-02-01",17.1939,17.5086,17.0927,17.4637,1704400.0],["2012-02-02",17.3715,17.6772,17.2838,17.4074,1512800.0],["2012-02-03",17.6458,17.8796,17.5671,17.6188,1560000.0],["2012-02-06",17.5019,17.5513,17.1602,17.4074,1407200.0],["2012-02-07",17.4119,17.5221,17.2613,17.2726,1378000.0],["2012-02-08",17.1669,17.2973,16.8859,17.023,1442400.0],["2012-02-09",17.1489,17.1489,16.7442,17.0927,1352000.0],["2012-02-10",16.8724,17.0635,16.6431,16.7487,1110800.0],["2012-02-13",16.9443,17.0298,16.7915,17.0298,913600.0],["2012-02-14",16.9848,17.1579,16.8679,17.086,1460400.0],["2012-02-15",17.1354,17.2388,16.6813,16.805,2184800.0],["2012-02-16",17.005,17.3692,16.7218,17.3265,1939200.0],["2012-02-17",17.4367,17.6795,17.1084,17.1714,1840000.0],["2012-02-21",17.1332,17.2006,16.1372,16.2924,3622800.0],["2012-02-22",16.1979,16.389,15.6944,15.7551,4262000.0],["2012-02-23",15.7551,15.8382,15.3999,15.5617,2714800.0],["2012-02-24",15.5145,15.7101,15.1458,15.256,2365600.0],["2012-02-27",15.229,15.6359,15.1683,15.5572,2110000.0],["2012-02-28",15.5775,15.7213,15.4133,15.6269,2112800.0],["2012-02-29",15.6561,15.7933,15.3706,15.4156,2480400.0],["2012-03-01",15.483,15.8944,15.3931,15.6292,1930400.0],["2012-03-02",15.6382,15.9057,15.4516,15.537,2253200.0],["2012-03-05",15.4313,15.4875,15.2874,15.4021,1713200.0],["2012-03-06",15.3099,15.5078,15.1458,15.3684,1802000.0],["2012-03-07",15.3459,15.4448,15.2267,15.3729,1536000.0],["2012-03-08",15.4043,15.5123,15.2852,15.4381,2642400.0],["2012-03-09",15.4201,15.7348,15.3706,15.6202,1371200.0],["2012-03-12",15.5954,15.6224,15.3774,15.4605,1340400.0],["2012-03-13",15.5123,15.7438,15.4156,15.7416,1774400.0],["2012-03-14",15.7213,15.7978,15.4448,15.5662,1910800.0],["2012-03-15",15.6494,16.3238,15.5415,16.1777,3040800.0],["2012-03-16",16.1305,16.2631,15.6247,15.6899,7539200.0],["2012-03-19",15.6876,15.9799,15.5213,15.809,1676800.0],["2012-03-20",15.773,15.9304,15.5617,15.872,1650200.0],["2012-03-21",15.863,15.9529,15.7371,15.8045,1228400.0],["2012-03-22",15.7596,15.8675,15.5123,15.5572,2059400.0],["2012-03-23",15.6067,15.6426,15.4718,15.5977,1427000.0],["2012-03-26",15.7101,16.1822,15.7101,16.1822,1654000.0],["2012-03-27",16.1552,16.3306,15.9214,15.9619,1190200.0],["2012-03-28",16.0203,16.4025,15.8944,16.2182,2133800.0],["2012-03-29",16.0788,16.3396,15.9034,16.2946,1250800.0],["2012-03-30",16.3351,16.3351,15.9844,16.1058,1146600.0],["2012-04-02",16.0743,16.1372,15.8944,16.0248,1587600.0],["2012-04-03",16.0248,16.443,16.0248,16.2317,1444600.0],["2012-04-04",16.0338,16.434,15.9799,16.3351,1771600.0],["2012-04-05",16.2856,16.4655,16.1687,16.2227,1202800.0],["2012-04-09",15.8809,16.0878,15.7775,15.854,1530600.0],["2012-04-10",15.8585,15.9304,15.3909,15.3998,2212000.0],["2012-04-11",15.5437,15.5932,15.4133,15.4943,1364600.0],["2012-04-12",15.5752,16.0203,15.5752,15.8585,1266000.0],["2012-04-13",15.7641,15.8135,15.6157,15.6292,1060000.0],["2012-04-16",15.6651,15.9214,15.5977,15.6921,1302200.0],["2012-04-17",15.7685,15.9394,15.7191,15.8405,1704600.0],["2012-04-18",15.791,15.9754,15.7011,15.7236,1397600.0],["2012-04-19",15.8944,16.1642,15.4673,15.5977,1953600.0],["2012-04-20",15.782,15.9439,15.4628,15.5168,1895800.0],["2012-04-23",15.2695,15.3009,15.0177,15.2065,1751400.0],["2012-04-24",15.202,15.4268,15.202,15.265,1286800.0],["2012-04-25",15.4538,15.6741,15.2605,15.4223,1218400.0],["2012-04-26",15.3864,15.5212,15.229,15.2829,1199200.0],["2012-04-27",15.2919,15.3504,15.166,15.2874,2031400.0],["2012-04-30",15.3009,15.3549,15.1031,15.1975,2274000.0],["2012-05-01",15.1795,15.247,15.0446,15.1121,2708600.0],["2012-05-02",15.0671,15.1705,14.6804,14.8468,3012000.0],["2012-05-03",14.8468,15.0671,14.8198,14.9412,3073600.0],["2012-05-04",14.9457,15.0716,14.8378,14.8963,2162000.0],["2012-05-07",14.8783,15.166,14.8558,15.0761,2101800.0],["2012-05-08",15.0222,15.3909,15.0042,15.3324,2606800.0],["2012-05-09",15.193,15.3414,15.0446,15.2515,1612200.0],["2012-05-10",15.3099,15.4763,15.211,15.2874,1283400.0],["2012-05-11",15.1436,15.3819,15.1436,15.3594,1004600.0],["2012-05-14",15.1885,15.3414,15.1885,15.256,1052400.0],["2012-05-15",15.3099,15.3594,15.0851,15.1166,981200.0],["2012-05-16",15.1526,15.4898,15.0851,15.1571,1230600.0],["2012-05-17",15.1301,15.1526,14.4286,14.4781,1508200.0],["2012-05-18",14.4511,14.7389,14.3477,14.5411,2745800.0],["2012-05-21",14.5366,14.7973,14.4871,14.7299,1361600.0],["2012-05-22",14.7569,14.8423,14.5186,14.5905,1003600.0],["2012-05-23",14.4736,14.5321,14.0689,14.4916,1626000.0],["2012-05-24",14.5725,15.2515,14.5635,15.2155,1953800.0],["2012-05-25",15.2155,15.4313,15.1436,15.2695,1156600.0],["2012-05-29",15.3369,15.4673,15.247,15.3459,1466600.0],["2012-05-30",15.247,15.3549,15.0401,15.1166,1373200.0],["2012-05-31",15.1975,15.5347,15.0986,15.4223,2012400.0],["2012-06-01",15.166,15.3684,15.1301,15.202,1491800.0],["2012-06-04",15.274,15.2919,14.4601,14.55,1725800.0],["2012-06-05",14.586,14.7659,14.4736,14.6714,1301000.0],["2012-06-06",14.7794,15.0581,14.6894,15.0491,1215200.0],["2012-06-07",15.211,15.3549,15.0401,15.1975,1903800.0],["2012-06-08",15.4178,15.7371,15.3009,15.6157,1806400.0],["2012-06-11",15.7371,16.0338,15.4943,15.5437,2258200.0],["2012-06-12",15.5797,15.854,15.4763,15.6112,1366400.0],["2012-06-13",15.6471,15.9439,15.5302,15.7371,1441400.0],["2012-06-14",15.9709,16.0024,15.7011,15.8315,2099000.0],["2012-06-15",15.8899,15.8989,15.5257,15.5482,2013800.0],["2012-06-18",15.4493,15.9034,15.3954,15.8495,1876000.0],["2012-06-19",15.9349,16.1417,15.7551,16.0788,1361400.0],["2012-06-20",16.1013,16.3351,15.9169,16.2317,1635200.0],["2012-06-21",16.2991,16.4115,16.1507,16.1777,2377400.0],["2012-06-22",16.3486,16.3711,16.2317,16.2452,6309600.0],["2012-06-25",16.1238,16.1912,15.7281,15.863,1250000.0],["2012-06-26",15.863,16.1238,15.818,16.0563,1298000.0],["2012-06-27",16.1462,16.3621,15.9979,16.2946,1525400.0],["2012-06-28",16.1867,16.2856,15.8855,16.1867,1388200.0],["2012-06-29",16.398,16.398,16.0293,16.1417,1690800.0],["2012-07-02",16.2407,16.4295,16.1148,16.38,1593400.0],["2012-07-03",16.4115,16.5374,16.2047,16.5239,1257600.0],["2012-07-05",16.5419,16.9241,16.461,16.9151,2833000.0],["2012-07-06",16.7577,17.2928,16.7577,17.068,2238000.0],["2012-07-09",16.9331,16.9331,16.0518,16.2497,3523400.0],["2012-07-10",16.2047,16.3576,15.8225,16.0518,2186800.0],["2012-07-11",16.1193,16.5149,16.0473,16.4565,3017200.0],["2012-07-12",16.3126,16.5779,16.1462,16.3935,1811400.0],["2012-07-13",16.4655,16.7038,16.4655,16.6184,1412600.0],["2012-07-16",16.6318,16.9196,16.5374,16.7532,1123000.0],["2012-07-17",16.8567,16.8926,16.5149,16.7397,1109200.0],["2012-07-18",16.7442,17.1039,16.7038,16.7937,1881200.0],["2012-07-19",16.8657,17.014,16.407,16.407,2450000.0],["2012-07-20",16.3666,16.4115,16.0743,16.1058,1930200.0],["2012-07-23",15.9349,16.0698,15.6382,15.9889,1727400.0],["2012-07-24",16.0338,16.0518,15.3819,15.5977,1639000.0],["2012-07-25",15.6921,15.7596,15.3819,15.4898,2060000.0],["2012-07-26",15.7461,15.8675,15.2874,15.5662,1569000.0],["2012-07-27",15.5437,15.89,15.3099,15.773,1138400.0],["2012-07-30",15.7281,15.9799,15.5392,15.7101,1926800.0],["2012-07-31",15.7191,15.7865,15.6202,15.6696,1600400.0],["2012-08-01",15.764,15.8045,15.2515,15.274,1608200.0],["2012-08-02",15.1526,15.4403,15.0806,15.1885,1589200.0],["2012-08-03",15.3189,15.5662,15.3054,15.4808,1046800.0],["2012-08-06",15.5123,15.7461,15.5123,15.6696,1505200.0],["2012-08-07",15.6966,15.7865,15.5707,15.6606,2568800.0],["2012-08-08",15.5707,15.773,15.4673,15.5482,2738800.0],["2012-08-09",15.4718,15.5842,15.3819,15.4268,1667800.0],["2012-08-10",15.4268,15.6247,15.202,15.3684,1060800.0],["2012-08-13",15.3054,15.4313,15.157,15.3324,1048200.0],["2012-08-14",15.3909,15.4718,15.2245,15.274,955800.0],["2012-08-15",15.2874,15.4268,15.238,15.3369,1151400.0],["2012-08-16",15.3549,15.4178,15.211,15.3729,891400.0],["2012-08-17",15.3279,15.3819,15.202,15.3684,1004200.0],["2012-08-20",15.3774,15.7551,15.3324,15.6337,1155200.0],["2012-08-21",15.6382,15.9979,15.6112,15.6561,1184800.0],["2012-08-22",15.6157,15.6471,15.3729,15.4988,899800.0],["2012-08-23",15.4583,15.5572,15.238,15.3054,1016800.0],["2012-08-24",15.2425,15.4403,15.1975,15.3189,597600.0],["2012-08-27",15.4673,15.5168,15.2065,15.247,1014400.0],["2012-08-28",15.193,15.2605,15.0087,15.0986,1200600.0],["2012-08-29",15.0806,15.1481,14.8783,15.0626,882200.0],["2012-08-30",15.0356,15.1705,14.9322,15.0851,563600.0],["2012-08-31",15.184,15.3054,15.0401,15.0851,611400.0],["2012-09-04",15.0312,15.1166,14.6984,15.0581,1154400.0],["2012-09-05",14.9997,15.4043,14.9817,15.211,1495800.0],["2012-09-06",15.2335,15.6112,15.211,15.4493,1064400.0],["2012-09-07",15.5257,15.6831,15.3909,15.6426,875600.0],["2012-09-10",15.6696,15.9529,15.5797,15.6561,1123400.0],["2012-09-11",15.5797,15.6921,15.4403,15.4943,1071800.0],["2012-09-12",15.4853,15.6651,15.4853,15.6112,877600.0],["2012-09-13",15.5887,15.7596,15.4403,15.6786,769200.0],["2012-09-14",15.6786,15.6786,15.2874,15.5482,1897200.0],["2012-09-17",15.5123,15.5707,15.3549,15.4763,1129800.0],["2012-09-18",15.4178,15.5033,15.184,15.3234,1266200.0],["2012-09-19",15.4313,15.6337,15.3729,15.5168,1345000.0],["2012-09-20",15.4088,15.5212,15.2874,15.3414,872000.0],["2012-09-21",15.4448,15.4943,15.0986,15.1615,1369600.0],["2012-09-24",15.0761,15.2515,14.7344,15.1211,1702800.0],["2012-09-25",15.1615,15.3324,14.9907,15.1391,2041400.0],["2012-09-26",15.265,16.1417,15.2605,16.0698,2362600.0],["2012-09-27",16.1283,16.1597,15.9214,15.9754,1217000.0],["2012-09-28",15.8765,15.9574,15.7551,15.7641,1430600.0],["2012-10-01",15.7101,15.8765,15.5437,15.8135,1748400.0],["2012-10-02",15.845,16.0608,15.827,16.0428,947000.0],["2012-10-03",16.1687,16.5599,15.9754,16.371,1384000.0],["2012-10-04",16.3711,16.4295,16.1732,16.3171,942000.0],["2012-10-05",16.398,16.7083,16.3351,16.4205,672000.0],["2012-10-08",16.4025,16.6993,16.3171,16.6139,1593600.0],["2012-10-09",16.5374,16.5419,16.1867,16.38,1123800.0],["2012-10-10",16.4115,16.5374,16.1193,16.443,1134000.0],["2012-10-11",16.4655,16.5329,16.3126,16.4385,881400.0],["2012-10-12",16.4835,16.6408,16.38,16.5554,647600.0],["2012-10-15",16.6453,16.7128,16.452,16.6813,643400.0],["2012-10-16",16.7487,16.8477,16.5959,16.8432,1140200.0],["2012-10-17",16.8522,16.9826,16.5914,16.9826,1112600.0],["2012-10-18",16.996,17.2703,16.996,17.1624,1351200.0],["2012-10-19",17.1264,17.1669,16.8971,16.9826,1194200.0],["2012-10-22",16.9241,17.2658,16.9061,17.1219,1262400.0],["2012-10-23",17.0815,17.2523,16.8701,17.1849,1260000.0],["2012-10-24",17.2838,17.3513,17.1444,17.2433,1392000.0],["2012-10-25",17.2209,17.2793,16.9376,17.1624,1402800.0],["2012-10-26",17.1399,17.2343,16.7487,17.2164,2113600.0],["2012-10-31",17.1084,17.2613,16.7487,17.1939,1515800.0],["2012-11-01",17.1984,17.5356,16.9286,17.5356,2068800.0],["2012-11-02",17.5896,17.7065,17.4547,17.5536,1334200.0],["2012-11-05",17.612,18.0482,17.5761,18.0437,2141600.0],["2012-11-06",18.0707,18.6597,17.8818,18.6417,2213800.0],["2012-11-07",18.5113,18.5113,18.0257,18.1876,1898400.0],["2012-11-08",18.2055,18.6327,18.0841,18.5068,2022800.0],["2012-11-09",18.4169,18.6417,18.1471,18.2955,1566600.0],["2012-11-12",18.3899,18.6597,18.2505,18.5877,1435800.0],["2012-11-13",18.5158,19.1003,18.4304,18.5787,1856400.0],["2012-11-14",18.6192,18.853,18.1741,18.219,1863800.0],["2012-11-15",18.21,18.6597,18.0167,18.3809,1922000.0],["2012-11-16",18.3225,18.3359,17.7874,18.309,1988000.0],["2012-11-19",18.3854,18.6777,18.3854,18.6732,1756400.0],["2012-11-20",18.6282,18.835,18.4753,18.8036,1662000.0],["2012-11-21",18.7946,18.8215,18.6147,18.7991,818800.0],["2012-11-23",18.8845,19.1228,18.7406,19.1048,636800.0],["2012-11-26",19.1048,19.2082,18.6327,19.1003,1164000.0],["2012-11-27",19.0284,19.2217,18.9699,19.0059,1012200.0],["2012-11-28",19.0059,19.1408,18.7946,19.1363,1643400.0],["2012-11-29",19.2352,19.2442,18.9879,19.1588,959600.0],["2012-11-30",19.1633,19.3656,19.0059,19.2217,3951400.0],["2012-12-03",19.2802,19.3251,18.9789,19.1093,1196400.0],["2012-12-04",19.1588,19.3296,18.907,19.1498,1263200.0],["2012-12-05",19.1767,19.2937,19.0374,19.0958,1409200.0],["2012-12-06",19.0868,19.2622,19.0059,19.1183,1186200.0],["2012-12-07",19.2217,19.2847,18.9564,19.1093,1364000.0],["2012-12-10",19.0823,19.2442,18.9339,19.1318,1109400.0],["2012-12-11",19.2262,19.6354,19.0868,19.5275,1160400.0],["2012-12-12",19.5095,19.7073,19.3521,19.3881,828800.0],["2012-12-13",19.3566,19.7253,19.3566,19.487,761200.0],["2012-12-14",19.4285,19.6084,19.1947,19.4061,1152800.0],["2012-12-17",19.514,19.8917,19.496,19.7748,1264400.0],["2012-12-18",19.8017,19.9726,19.7118,19.9501,1741800.0],["2012-12-19",19.9276,20.3008,19.9231,20.1435,1552000.0],["2012-12-20",20.1749,20.2514,19.9411,20.1974,1093800.0],["2012-12-21",20.0625,20.076,19.8242,19.9726,2223600.0],["2012-12-24",19.9321,20.0041,19.7523,19.8512,380800.0],["2012-12-26",19.8332,19.9366,19.487,19.5499,1166800.0],["2012-12-27",19.5409,19.6668,19.2981,19.451,878200.0],["2012-12-28",19.415,19.4465,19.1678,19.2127,1180000.0],["2012-12-31",19.2577,19.4555,19.1678,19.3746,1383200.0],["2013-01-02",19.7972,19.8827,19.6039,19.7568,2173400.0],["2013-01-03",19.7972,20.1524,19.478,20.1255,2602600.0],["2013-01-04",20.121,20.4582,20.094,20.4042,1215000.0],["2013-01-07",20.3952,21.0832,20.3952,20.8404,2080200.0],["2013-01-08",20.8134,21.1821,20.6425,20.683,1748000.0],["2013-01-09",20.755,20.9033,20.71,20.8224,1069200.0],["2013-01-10",20.9123,21.0157,20.656,20.6695,1035200.0],["2013-01-11",20.7594,21.0697,20.683,21.0607,1421200.0],["2013-01-14",21.0652,21.1057,20.7594,20.8764,1008800.0],["2013-01-15",20.8853,21.1237,20.5976,20.9978,860800.0],["2013-01-16",21.0022,21.1956,20.8629,21.1236,1060200.0],["2013-01-17",21.2405,21.299,21.0382,21.1506,1293800.0],["2013-01-18",21.1147,21.1506,20.8404,20.9708,1258800.0],["2013-01-22",21.0337,21.317,20.8584,21.2136,1733800.0],["2013-01-23",21.317,21.317,20.8808,20.9753,1288800.0],["2013-01-24",21.0202,21.5058,20.5526,20.8584,1729800.0],["2013-01-25",20.8539,21.0877,20.4357,20.9573,1888200.0],["2013-01-28",21.0292,21.3664,20.9258,21.1641,1687400.0],["2013-01-29",20.9933,21.1282,20.6605,20.8449,1312600.0],["2013-01-30",20.8449,20.9393,20.6291,20.71,862800.0],["2013-01-31",20.7415,20.9078,20.6021,20.7415,970800.0],["2013-02-01",20.8224,21.1821,20.8044,20.9393,1484800.0],["2013-02-04",20.7325,20.9888,20.5796,20.9123,1285400.0],["2013-02-05",20.9753,21.326,20.9168,21.0697,952600.0],["2013-02-06",20.9438,21.3934,20.9438,21.3215,970000.0],["2013-02-07",21.2181,21.5913,21.1821,21.4923,1174400.0],["2013-02-08",21.5778,21.9735,21.5283,21.8835,1012600.0],["2013-02-11",21.951,22.1263,21.6902,21.942,1125000.0],["2013-02-12",21.9465,22.0859,21.8251,21.969,1280200.0],["2013-02-13",21.9779,22.2657,21.9285,22.2657,1146800.0],["2013-02-14",22.1803,22.1938,21.7172,21.9015,1206000.0],["2013-02-15",22.0004,22.3781,21.9779,22.0229,1269800.0],["2013-02-19",21.9959,22.6254,21.87,22.6164,1416200.0],["2013-02-20",22.576,22.7828,22.1038,22.1443,1034200.0],["2013-02-21",22.3062,22.4591,22.0949,22.3197,1192400.0],["2013-02-22",22.4501,22.8457,22.3916,22.8412,1261000.0],["2013-02-25",22.9087,23.165,22.2612,22.2792,1452200.0],["2013-02-26",22.4186,22.5715,22.0769,22.477,1853400.0],["2013-02-27",22.4096,23.2864,22.4096,23.129,1560600.0],["2013-02-28",23.156,23.3628,23.0616,23.1785,1862400.0],["2013-03-01",23.093,23.7045,23.0706,23.5607,1695000.0],["2013-03-04",23.6146,24.5588,23.4213,24.5184,2497400.0],["2013-03-05",24.6353,25.2872,24.5453,25.1119,2583800.0],["2013-03-06",25.2558,25.4221,24.8556,25.0354,1924400.0],["2013-03-07",25.0894,25.2018,24.8781,25.1928,1024800.0],["2013-03-08",25.4491,25.8807,25.3727,25.8538,1817600.0],["2013-03-11",25.6829,25.8313,25.5255,25.6784,1198000.0],["2013-03-12",25.62,25.8178,25.512,25.6424,1227800.0],["2013-03-13",25.8223,26.9239,25.8223,26.735,2302400.0],["2013-03-14",26.7575,26.8699,26.5282,26.7755,1690000.0],["2013-03-15",26.7665,26.8654,26.4563,26.6361,1885200.0],["2013-03-18",26.4518,27.3331,26.1325,27.2386,1182600.0],["2013-03-19",27.36,27.7107,27.0003,27.3915,1299200.0],["2013-03-20",27.5848,28.3537,27.4005,28.3267,1905800.0],["2013-03-21",28.1963,28.4526,27.6298,27.8097,1223800.0],["2013-03-22",27.9356,28.3222,27.8501,28.2593,1042200.0],["2013-03-25",28.4032,28.6055,27.8951,28.021,1385200.0],["2013-03-26",28.1469,28.5426,28.021,28.2323,1466200.0],["2013-03-27",28.048,28.547,27.8951,28.4571,735600.0],["2013-03-28",28.61,29.0237,28.61,28.7584,1245800.0],["2013-04-01",28.664,29.0012,28.4796,28.5965,1364800.0],["2013-04-02",28.3132,28.3807,26.4518,26.6451,3937600.0],["2013-04-03",26.7395,27.1127,25.7459,25.9976,2820000.0],["2013-04-04",25.9257,26.9374,25.8628,26.9194,1438400.0],["2013-04-05",26.2854,26.717,25.4986,26.6946,1144800.0],["2013-04-08",26.771,27.0947,26.4967,27.0723,1330000.0],["2013-04-09",27.3061,27.3555,26.4832,26.5507,1217200.0],["2013-04-10",26.5552,26.9554,26.4922,26.843,1566600.0],["2013-04-11",26.8115,27.1622,26.5822,26.6991,1289000.0],["2013-04-12",26.5732,26.9599,26.3663,26.5912,1191200.0],["2013-04-15",26.5552,26.8519,25.3367,25.4626,2257400.0],["2013-04-16",26.191,27.5848,26.0021,27.4814,3660600.0],["2013-04-17",27.342,27.3645,26.5282,26.9059,2121600.0],["2013-04-18",26.8924,26.9509,26.2944,26.3978,1485400.0],["2013-04-19",26.4428,27.3375,26.1415,27.1352,1615800.0],["2013-04-22",27.1352,27.1802,26.3663,26.789,1394600.0],["2013-04-23",26.8385,27.7377,26.6451,27.4904,1728400.0],["2013-04-24",27.4499,27.5399,26.9913,27.3735,1374400.0],["2013-04-25",27.5579,27.9356,27.0273,27.0858,1468600.0],["2013-04-26",27.1667,27.5309,26.9104,27.2746,1352000.0],["2013-04-29",27.2836,27.6748,27.2836,27.4994,1132000.0],["2013-04-30",27.5264,27.7782,27.2386,27.7152,1238400.0],["2013-05-01",27.7152,27.8636,26.6901,26.8564,1651200.0],["2013-05-02",27.0228,27.36,26.7845,27.2926,970600.0],["2013-05-03",27.5803,28.2593,27.4859,28.2053,1596800.0],["2013-05-06",28.3267,29.8915,28.2188,29.7431,3252800.0],["2013-05-07",29.8914,30.422,29.8105,30.3366,2261200.0],["2013-05-08",30.3366,30.5749,30.0218,30.2736,1825600.0],["2013-05-09",30.3231,30.485,29.5452,29.5992,1206800.0],["2013-05-10",29.7476,30.0983,29.6307,29.7431,1238000.0],["2013-05-13",29.3249,29.9679,29.271,29.6397,1720400.0],["2013-05-14",29.5992,29.8465,29.0057,29.4373,1816000.0],["2013-05-15",29.3069,30.5479,29.2934,29.6352,2182200.0],["2013-05-16",29.6397,29.806,28.61,28.7539,1819800.0],["2013-05-17",28.8438,29.4778,28.8393,29.3204,1917400.0],["2013-05-20",29.3249,29.5902,26.6316,26.8564,6260400.0],["2013-05-21",26.6406,26.843,25.1478,26.3214,5833200.0],["2013-05-22",26.3484,26.8654,25.7099,25.8807,2385800.0],["2013-05-23",25.584,26.6991,25.4986,26.6001,2783000.0],["2013-05-24",26.1955,26.3933,25.7279,26.3618,1224800.0],["2013-05-28",26.6496,26.7126,25.1793,25.2647,2817400.0],["2013-05-29",25.1209,25.4581,24.7971,25.1568,2218400.0],["2013-05-30",25.1389,25.566,25.1389,25.2872,1260000.0],["2013-05-31",25.2018,26.2,25.0714,25.548,1934200.0],["2013-06-03",25.6065,25.9302,25.013,25.3682,2706000.0],["2013-06-04",25.4401,26.0066,25.1883,25.4086,1513000.0],["2013-06-05",25.3052,25.4086,24.5948,24.7072,1430800.0],["2013-06-06",24.6622,25.0579,24.0373,24.6353,1635000.0],["2013-06-07",24.9095,25.9032,24.7477,25.8133,1729800.0],["2013-06-10",25.8088,26.1865,25.2108,25.2917,1201000.0],["2013-06-11",24.8781,25.5075,24.4914,25.3007,1768600.0],["2013-06-12",25.521,25.8043,25.1973,25.3592,1210000.0],["2013-06-13",25.3592,25.7638,25.1344,25.5975,996600.0],["2013-06-14",25.5975,25.9527,25.0579,25.1883,993400.0],["2013-06-17",25.3862,25.5031,24.6038,24.8781,990600.0],["2013-06-18",24.941,25.4041,24.6533,25.3052,935200.0],["2013-06-19",25.2243,25.3187,24.6443,24.6533,1351000.0],["2013-06-20",24.4329,24.4329,23.8979,24.0822,1327400.0],["2013-06-21",24.2396,24.2486,22.9132,23.4482,2769200.0],["2013-06-24",22.9491,23.1515,22.6209,22.9132,1728800.0],["2013-06-25",23.0885,23.2504,22.8682,23.0166,1804200.0],["2013-06-26",23.2594,23.2639,22.6569,22.6704,1550400.0],["2013-06-27",22.8772,23.4392,22.7153,23.4213,2371800.0],["2013-06-28",23.4033,23.7855,23.138,23.3808,13313200.0],["2013-07-01",23.4707,24.2216,23.4168,23.763,1919000.0],["2013-07-02",23.781,23.8619,23.3089,23.3583,1999600.0],["2013-07-03",23.0616,23.5157,23.0031,23.2999,1149600.0],["2013-07-05",23.6056,23.6416,23.2504,23.5067,612400.0],["2013-07-08",23.5607,23.7405,23.3358,23.3583,1879200.0],["2013-07-09",23.6506,25.6559,23.6506,25.1478,3974800.0],["2013-07-10",25.013,26.0516,24.7971,25.8717,3138000.0],["2013-07-11",26.3349,26.8295,25.8538,26.78,3050800.0],["2013-07-12",26.9688,27.958,26.9014,27.4589,3161600.0],["2013-07-15",27.4814,27.6883,27.2027,27.4589,1500600.0],["2013-07-16",27.5579,27.8321,26.9464,27.0498,1607200.0],["2013-07-17",27.0678,27.8591,27.0183,27.7467,1951800.0],["2013-07-18",27.7647,28.3087,27.6343,27.8186,1944600.0],["2013-07-19",27.4275,27.8951,27.3286,27.5399,1276600.0],["2013-07-22",27.6523,27.976,27.4185,27.949,1238600.0],["2013-07-23",28.1784,28.2233,27.4544,27.8771,1303400.0],["2013-07-24",28.057,28.3043,27.4814,27.4994,1393600.0],["2013-07-25",27.5174,27.8097,26.3798,27.1442,2119000.0],["2013-07-26",26.9509,28.2233,26.807,28.1379,1372600.0],["2013-07-29",27.976,28.0884,26.735,26.7755,2285800.0],["2013-07-30",26.9509,27.2836,26.5507,27.1037,1393000.0],["2013-07-31",27.3375,27.8276,27.1127,27.5039,1390600.0],["2013-08-01",27.6568,28.4391,27.6253,28.0659,1562200.0],["2013-08-02",27.9983,28.5035,27.3172,28.4719,1524200.0],["2013-08-05",28.2915,28.6253,27.7908,27.9848,1844400.0],["2013-08-06",27.9802,28.093,27.042,27.4119,1890200.0],["2013-08-07",27.3803,27.6735,26.9112,27.5472,1174200.0],["2013-08-08",27.9396,28.1156,27.7367,27.9306,1969600.0],["2013-08-09",27.7953,27.9306,27.0916,27.1503,1513000.0],["2013-08-12",27.0646,27.7502,26.9473,27.3397,2186400.0],["2013-08-13",27.475,27.4931,25.4948,26.4691,6106000.0],["2013-08-14",26.3789,26.7172,25.7429,26.415,2737800.0],["2013-08-15",26.1444,26.4511,25.6346,26.1218,2129600.0],["2013-08-16",26.1083,26.6225,26.1083,26.3834,1033600.0],["2013-08-19",26.4646,26.4691,25.8557,25.8873,881000.0],["2013-08-20",26.0045,26.5864,25.9278,26.3609,1255000.0],["2013-08-21",26.3473,26.627,26.185,26.4556,809000.0],["2013-08-22",26.5684,27.1863,26.5594,27.1773,834800.0],["2013-08-23",27.2269,27.5427,27.0375,27.5156,1415000.0],["2013-08-26",27.5201,27.5201,27.1367,27.2089,1288200.0],["2013-08-27",26.7714,26.7714,25.4317,25.6978,1876600.0],["2013-08-28",25.6662,25.8376,25.3505,25.6347,1303200.0],["2013-08-29",25.6482,26.3203,25.5129,26.0406,1447200.0],["2013-08-30",26.0992,26.2391,25.4723,25.5399,1393200.0],["2013-09-03",26.0181,26.2977,25.2918,25.4813,1812000.0],["2013-09-04",25.5354,26.203,25.4317,26.1489,1257800.0],["2013-09-05",26.2165,26.7398,26.1263,26.1444,1095800.0],["2013-09-06",26.1579,26.3158,25.6256,25.8827,788400.0],["2013-09-09",26.0361,26.4601,25.9278,26.4015,1095600.0],["2013-09-10",26.8255,27.7322,26.7984,27.7051,1997200.0],["2013-09-11",27.5607,27.6284,27.1863,27.4119,736800.0],["2013-09-12",27.3217,27.5743,26.7127,26.7488,1120600.0],["2013-09-13",26.9022,27.3036,26.7308,27.2179,891200.0],["2013-09-16",27.6284,27.8584,27.3487,27.7908,1009600.0],["2013-09-17",27.8765,28.1562,27.7367,28.1381,707600.0],["2013-09-18",28.0344,28.2734,27.8314,28.2419,726600.0],["2013-09-19",28.3185,28.4358,28.0479,28.2283,866800.0],["2013-09-20",28.2915,28.5757,28.0073,28.0208,1392200.0],["2013-09-23",28.1201,28.4494,27.8494,28.3276,982000.0],["2013-09-24",28.3546,29.2027,28.3546,28.7516,1061600.0],["2013-09-25",28.8238,28.9095,28.3727,28.6117,823400.0],["2013-09-26",28.6478,29.0899,28.6072,28.9636,1031400.0],["2013-09-27",28.6478,28.8644,28.314,28.6839,965600.0],["2013-09-30",28.2283,28.4268,27.9847,28.2464,1458800.0],["2013-10-01",28.3546,29.6402,28.1607,29.4327,2363400.0],["2013-10-02",29.4147,29.5049,28.9861,29.2748,841400.0],["2013-10-03",29.2523,29.347,28.6523,29.2297,995400.0],["2013-10-04",29.135,29.4417,29.0042,29.2207,758400.0],["2013-10-07",29.0222,29.4598,28.6433,29.1485,1366800.0],["2013-10-08",28.6433,28.711,27.5517,27.6645,2265000.0],["2013-10-09",27.7141,27.9938,27.1818,27.7141,1547000.0],["2013-10-10",28.2238,28.305,28.0028,28.1426,1178200.0],["2013-10-11",28.3321,28.3727,27.8179,28.1922,1689400.0],["2013-10-14",28.0208,28.7065,27.9261,28.6569,1319200.0],["2013-10-15",28.6794,28.8328,28.2419,28.2825,1348600.0],["2013-10-16",28.7155,29.2748,28.6659,29.0132,1749600.0],["2013-10-17",29.0358,29.6177,28.9365,29.5274,1271800.0],["2013-10-18",29.771,29.8703,29.4643,29.559,839600.0],["2013-10-21",29.7259,29.8748,29.4868,29.7034,822800.0],["2013-10-22",29.974,30.4612,29.7936,30.0191,757400.0],["2013-10-23",29.9514,30.3529,29.5545,30.2356,1523200.0],["2013-10-24",31.1197,31.7061,30.8085,31.431,1465200.0],["2013-10-25",31.3904,31.8279,31.1693,31.643,1060000.0],["2013-10-28",31.5392,31.9136,31.2911,31.6249,1045200.0],["2013-10-29",31.8234,32.2249,31.2776,31.8234,1454200.0],["2013-10-30",31.8866,31.9948,30.9483,31.458,1006800.0],["2013-10-31",31.4535,32.0986,31.2325,31.873,1171800.0],["2013-11-01",32.0895,32.6308,31.8279,32.5677,1027200.0],["2013-11-04",32.685,33.2669,32.685,32.8293,1175200.0],["2013-11-05",32.5767,32.897,32.2384,32.6669,985600.0],["2013-11-06",32.9691,33.0909,32.2655,32.491,1297200.0],["2013-11-07",32.6895,32.8654,31.8054,31.8505,1234600.0],["2013-11-08",32.2565,33.0819,32.2429,32.8113,1254600.0],["2013-11-11",32.9827,33.2398,32.8068,33.0909,760000.0],["2013-11-12",33.0729,34.1871,33.0729,33.745,1536600.0],["2013-11-13",33.6909,33.7811,33.2849,33.7089,934000.0],["2013-11-14",33.9209,34.6065,33.9209,34.3133,1410800.0],["2013-11-15",34.3902,34.6254,33.9832,34.1867,908200.0],["2013-11-18",34.3179,34.7294,34.241,34.2907,1127000.0],["2013-11-19",34.6752,35.0325,34.0375,34.2319,1303200.0],["2013-11-20",34.3088,34.5214,33.9922,34.1822,994200.0],["2013-11-21",34.2817,34.5711,34.0646,34.3676,1536000.0],["2013-11-22",34.4716,35.0144,34.3902,34.8922,809800.0],["2013-11-25",35.0958,35.3626,34.9691,35.2722,974200.0],["2013-11-26",35.2721,35.2948,34.3948,34.8154,1064200.0],["2013-11-27",34.9872,35.5164,34.9872,35.3626,1038400.0],["2013-11-29",35.3536,35.444,35.0325,35.1591,570600.0],["2013-12-02",35.1726,35.4531,34.734,34.7973,983000.0],["2013-12-03",34.8018,34.8018,33.8656,34.3043,1484200.0],["2013-12-04",33.9199,34.146,33.1194,33.7299,1356200.0],["2013-12-05",33.7164,33.9199,33.0018,33.6576,1604600.0],["2013-12-06",32.9385,33.35,32.2691,33.246,2282200.0],["2013-12-09",33.4133,33.9063,33.2867,33.7842,2147400.0],["2013-12-10",33.7254,34.0691,33.3862,33.4812,2232400.0],["2013-12-11",33.5897,33.6666,33.1691,33.2279,1749200.0],["2013-12-12",33.0153,33.0606,32.6083,32.7033,1814800.0],["2013-12-13",32.8435,33.0108,32.4636,32.6671,1392600.0],["2013-12-16",33.0063,33.0968,32.3777,32.6762,1203000.0],["2013-12-17",32.7576,32.8118,31.853,31.9661,1312400.0],["2013-12-18",32.0972,32.1606,31.4822,31.9797,3635400.0],["2013-12-19",32.1651,32.3731,31.7942,31.9163,1555400.0],["2013-12-20",32.1153,33.6033,31.8802,33.2415,5830800.0],["2013-12-23",33.246,33.4314,32.3369,32.7123,1926400.0],["2013-12-24",32.6942,33.1646,32.6671,33.0787,506000.0],["2013-12-26",33.1646,33.2415,32.8932,32.9339,1002600.0],["2013-12-27",33.0606,33.1149,32.2239,32.5676,972600.0],["2013-12-30",32.5676,32.7621,32.3822,32.5812,686600.0],["2013-12-31",32.7666,33.2641,32.6897,33.1827,1161000.0],["2014-01-02",33.1646,33.436,32.8118,33.0968,900200.0],["2014-01-03",33.5988,33.8792,33.3998,33.7028,1615200.0],["2014-01-06",34.0375,34.1912,33.3998,33.4812,1437200.0],["2014-01-07",33.6485,33.8385,33.2189,33.4631,1223600.0],["2014-01-08",33.4043,34.3133,33.3681,34.2817,1672600.0],["2014-01-09",34.6028,36.2717,34.6028,35.0008,2613600.0],["2014-01-10",34.8877,35.9505,34.8244,35.7651,1499400.0],["2014-01-13",35.937,36.041,34.7068,35.0279,1523600.0],["2014-01-14",35.1772,35.946,35.0415,35.9008,1403200.0],["2014-01-15",35.8963,36.0229,35.2857,35.6068,1523600.0],["2014-01-16",35.5299,36.0229,35.3988,35.8058,802200.0],["2014-01-17",35.8601,36.0229,35.435,35.5073,1021400.0],["2014-01-21",36.0772,36.7149,35.8601,36.2083,2652000.0],["2014-01-22",36.24,37.0586,36.2038,37.0269,2288800.0],["2014-01-23",37.0857,37.0857,35.7561,36.7918,2202600.0],["2014-01-24",36.6335,37.1219,35.851,36.0229,2201600.0],["2014-01-27",36.0139,36.1993,34.5711,35.6385,1733200.0],["2014-01-28",35.548,36.5521,35.548,35.9686,1393400.0],["2014-01-29",35.539,36.0139,34.5621,34.7068,1200400.0],["2014-01-30",35.1455,35.5345,34.7656,35.2224,756600.0],["2014-01-31",35.5209,36.1812,35.3219,35.7606,1762600.0],["2014-02-03",35.548,35.7154,33.7661,33.7797,2608400.0],["2014-02-04",33.6259,34.3314,32.8435,34.2003,2251600.0],["2014-02-05",33.9832,34.2907,33.6757,33.9651,1373400.0],["2014-02-06",33.9968,35.0686,33.9968,34.5259,1637800.0],["2014-02-07",34.6299,35.236,34.6164,35.1953,1632800.0],["2014-02-10",35.236,35.2767,34.2139,34.6933,1459000.0],["2014-02-11",34.8922,35.2179,34.1053,35.0551,1683200.0],["2014-02-12",35.0551,35.444,34.7159,35.3852,1463800.0],["2014-02-13",34.7973,36.4073,34.7973,35.937,2090000.0],["2014-02-14",36.0003,37.0857,35.8239,36.8551,1911600.0],["2014-02-18",36.6877,37.036,35.6701,35.7199,1722600.0],["2014-02-19",35.5435,35.8827,35.3852,35.4304,1010800.0],["2014-02-20",35.5073,36.2897,35.4485,36.2581,1185600.0],["2014-02-21",36.3624,37.2244,36.3579,36.993,1608200.0],["2014-02-24",37.0566,38.159,37.0566,37.8823,1422200.0],["2014-02-25",38.962,39.2569,38.2452,38.6036,1790800.0],["2014-02-26",38.8214,39.2569,38.1454,38.962,1370600.0],["2014-02-27",38.9212,39.5926,38.8168,39.1526,1117600.0],["2014-02-28",39.0074,39.6698,38.9439,39.3068,1276800.0],["2014-03-03",38.7352,39.325,38.2452,39.0664,1076800.0],["2014-03-04",39.5155,40.6542,39.4974,40.4274,1634000.0],["2014-03-05",40.4274,40.8221,40.3957,40.5907,1107000.0],["2014-03-06",40.6996,41.616,40.6905,41.2576,1396600.0],["2014-03-07",41.3801,41.4981,40.1597,40.559,1614400.0],["2014-03-10",40.3956,41.2123,40.1688,40.3412,828400.0],["2014-03-11",40.5408,40.9083,40.0146,40.2913,1066200.0],["2014-03-12",40.1779,40.5181,39.8694,40.3004,883600.0],["2014-03-13",40.3276,40.4818,39.1934,39.6561,1496600.0],["2014-03-14",39.951,41.7249,39.8149,41.5072,1939000.0],["2014-03-17",41.861,42.2331,41.0898,41.6932,1590400.0],["2014-03-18",41.675,42.5461,41.675,41.9926,1399600.0],["2014-03-19",41.9291,42.6232,41.7703,41.9109,1421400.0],["2014-03-20",41.8293,42.0289,41.2985,41.9291,1118800.0],["2014-03-21",42.283,42.4871,41.1578,41.176,1910800.0],["2014-03-24",41.43,41.8656,40.6497,41.43,1387000.0],["2014-03-25",41.7022,42.5642,41.6342,42.1151,1598800.0],["2014-03-26",42.478,42.6051,41.5843,41.7476,1636000.0],["2014-03-27",41.5208,41.8792,40.8629,41.548,1148600.0],["2014-03-28",41.5117,42.3873,41.0626,41.1624,1417600.0],["2014-03-31",41.3529,42.469,41.2032,42.3329,1275600.0],["2014-04-01",42.0697,42.7003,41.5208,42.6913,1990400.0],["2014-04-02",42.6459,43.5442,42.4735,43.0451,1842600.0],["2014-04-03",42.9136,43.3264,42.4463,43.0134,1621200.0],["2014-04-04",43.1223,43.3083,41.5979,41.8883,1818800.0],["2014-04-07",41.7159,42.3283,40.3548,40.7495,2768800.0],["2014-04-08",41.0036,41.3484,39.8422,41.1987,2598600.0],["2014-04-09",41.5934,43.4535,41.2849,43.1177,2521800.0],["2014-04-10",43.0361,43.1359,41.4799,41.5888,2620600.0],["2014-04-11",41.2849,42.2058,40.568,41.0671,1597200.0],["2014-04-14",41.5389,41.7567,40.0236,40.5363,1311200.0],["2014-04-15",40.7223,41.2758,39.8512,40.7631,1244200.0],["2014-04-16",40.8221,41.9654,40.8221,41.8837,1396000.0],["2014-04-17",41.8837,42.3782,41.2712,42.165,1184400.0],["2014-04-21",42.165,42.165,41.4573,42.0198,1117200.0],["2014-04-22",42.2285,42.9544,42.165,42.5506,1127600.0],["2014-04-23",43.0678,43.9026,42.9862,43.5351,2069800.0],["2014-04-24",43.5941,43.6531,42.5869,42.9862,2436000.0],["2014-04-25",43.1223,43.3945,42.1332,42.3873,1657600.0],["2014-04-28",42.8274,42.9181,41.6115,42.3601,1535800.0],["2014-04-29",42.5461,42.7321,41.9744,42.6187,1406800.0],["2014-04-30",42.8047,43.0225,42.2739,42.6822,1317200.0],["2014-05-01",42.8455,43.7937,42.7321,43.5442,1639800.0],["2014-05-02",43.5578,43.712,43.1449,43.3718,1041000.0],["2014-05-05",43.2992,43.576,42.7366,43.1767,1101200.0],["2014-05-06",43.3173,43.458,42.5506,42.9589,1462600.0],["2014-05-07",43.086,43.1767,42.2966,42.6777,1353600.0],["2014-05-08",42.6414,43.5442,42.4327,42.9635,1545600.0],["2014-05-09",42.8773,43.0588,42.41,42.9453,940000.0],["2014-05-12",43.5941,44.4878,43.5941,44.4107,1560600.0],["2014-05-13",44.3064,44.6784,44.1884,44.3789,1356000.0],["2014-05-14",44.4153,44.506,43.703,44.016,998600.0],["2014-05-15",43.7937,43.7937,42.6504,43.3945,1368400.0],["2014-05-16",43.2811,43.5533,42.9226,43.3763,867400.0],["2014-05-19",43.3219,44.3472,43.1132,44.0115,928000.0],["2014-05-20",44.0886,44.261,43.027,43.4671,1358400.0],["2014-05-21",43.4898,44.0447,43.367,43.6126,860000.0],["2014-05-22",43.7354,44.3449,43.7354,44.0538,741600.0],["2014-05-23",44.0766,44.8908,44.0129,44.5997,893200.0],["2014-05-27",45.332,45.3911,44.6406,44.677,1438400.0],["2014-05-28",44.6861,45.373,44.2676,45.2183,1471800.0],["2014-05-29",45.2547,45.5276,44.6952,45.2183,890800.0],["2014-05-30",44.6952,45.1592,44.536,44.7862,1540200.0],["2014-06-02",44.9044,45.8779,44.6179,45.5185,1227600.0],["2014-06-03",45.5322,45.9324,45.2592,45.4366,1636600.0],["2014-06-04",45.3684,45.473,44.9954,45.1364,1901000.0],["2014-06-05",45.4366,45.8096,44.8317,44.9863,1707600.0],["2014-06-06",45.191,45.4503,44.9181,45.4457,1617200.0],["2014-06-09",45.4867,45.5185,44.868,45.0364,1534800.0],["2014-06-10",45.0136,45.1865,44.4587,44.9135,1119400.0],["2014-06-11",44.4405,44.5041,43.8946,44.0493,1688000.0],["2014-06-12",43.5262,43.5717,41.9614,42.289,3068000.0],["2014-06-13",42.3254,43.508,42.3254,43.276,1778400.0],["2014-06-16",42.8894,43.1896,42.2389,42.4891,1756000.0],["2014-06-17",42.5755,43.4034,42.5482,43.185,1246800.0],["2014-06-18",43.317,43.3943,42.8393,43.2851,1153200.0],["2014-06-19",43.3806,43.6308,42.6847,43.1578,1220400.0],["2014-06-20",43.3943,43.5307,43.0804,43.2214,1365200.0],["2014-06-23",43.1623,43.417,42.1389,42.6756,1390200.0],["2014-06-24",42.5118,43.2715,42.4345,42.571,1631800.0],["2014-06-25",42.5437,43.3715,42.2571,43.3488,1306200.0],["2014-06-26",43.3397,43.3397,42.8757,43.0031,1239800.0],["2014-06-27",42.9485,43.4034,42.6665,43.3852,2326400.0],["2014-06-30",43.3897,43.7354,43.0395,43.2351,1709000.0],["2014-07-01",43.326,44.4905,43.326,44.3859,1718400.0],["2014-07-02",43.8628,43.8628,42.9849,43.5808,1709200.0],["2014-07-03",43.6717,44.3222,43.6263,44.0311,675200.0],["2014-07-07",44.0584,44.3086,42.9485,43.0531,1416600.0],["2014-07-08",42.4072,44.1767,41.8978,44.0266,2644400.0],["2014-07-09",44.5724,44.9863,43.6854,44.0584,2292000.0],["2014-07-10",43.8037,44.6588,42.6574,44.586,1597000.0],["2014-07-11",44.6952,45.2865,44.586,44.8862,1260500.0],["2014-07-14",45.3047,45.4776,44.8862,45.2592,841800.0],["2014-07-15",45.2592,45.4139,44.5678,45.2865,1118100.0],["2014-07-16",45.514,45.614,44.859,44.9772,1041400.0],["2014-07-17",44.8226,45.2319,43.7582,43.8128,1221800.0],["2014-07-18",43.8037,44.6679,43.8037,44.3313,901500.0],["2014-07-21",44.2221,44.2221,43.7946,43.9856,964100.0],["2014-07-22",44.3768,44.5132,43.9856,44.4587,977500.0],["2014-07-23",44.7498,45.4048,44.5405,45.2047,1643400.0],["2014-07-24",45.2138,45.4048,40.5104,40.9653,4454300.0],["2014-07-25",41.6749,42.6483,41.0927,41.6385,3343700.0],["2014-07-28",42.1389,42.1389,41.2837,41.5566,1889400.0],["2014-07-29",41.8295,42.5664,41.5566,42.0115,2819200.0],["2014-07-30",41.8841,42.4209,40.4285,40.847,2556400.0],["2014-07-31",40.4831,40.7288,39.9191,40.001,1870400.0],["2014-08-01",39.719,40.5286,39.4824,40.4377,1667500.0],["2014-08-04",40.4467,40.7742,39.4369,39.5734,1402000.0],["2014-08-05",39.5552,40.001,38.7546,38.8638,2185300.0],["2014-08-06",38.8456,39.3551,38.318,39.064,1372200.0],["2014-08-07",39.0821,39.4278,38.5181,38.9002,1482100.0],["2014-08-08",38.8547,39.3642,38.0632,39.3096,1315200.0],["2014-08-11",39.628,40.2102,39.3733,39.9191,1023900.0],["2014-08-12",39.9191,40.2011,39.5188,39.7281,955800.0],["2014-08-13",39.8463,40.8561,39.6553,40.6378,1025700.0],["2014-08-14",40.7925,41.1836,40.3831,41.12,1338000.0],["2014-08-15",41.4529,41.6627,41.0242,41.4712,1184100.0],["2014-08-18",41.8178,42.949,41.754,42.8852,1480200.0],["2014-08-19",43.0402,43.0494,42.2922,42.6936,931200.0],["2014-08-20",42.7118,43.2044,42.6388,43.0037,1042200.0],["2014-08-21",43.0859,43.1406,41.9638,41.9912,1214800.0],["2014-08-22",42.1006,42.6388,41.8452,42.4108,1015600.0],["2014-08-25",42.8669,42.9581,42.1462,42.7757,756600.0],["2014-08-26",42.8395,42.9855,42.1736,42.2192,774400.0],["2014-08-27",42.3378,42.5659,41.982,42.4199,575600.0],["2014-08-28",42.1554,42.8213,41.9912,42.4473,695900.0],["2014-08-29",42.6206,42.6845,42.0733,42.274,577800.0],["2014-09-02",42.274,44.0164,42.2557,44.0072,1610300.0],["2014-09-03",43.8339,43.8339,42.9764,43.3687,1023100.0],["2014-09-04",43.4964,43.9799,43.3231,43.4508,1016000.0],["2014-09-05",42.8943,43.0767,42.2648,43.0037,905700.0],["2014-09-08",43.1223,43.3778,42.9308,43.1771,888400.0],["2014-09-09",42.949,43.4143,42.4564,42.5111,825100.0],["2014-09-10",42.7027,43.5146,42.3378,43.3231,811600.0],["2014-09-11",43.3778,43.6515,42.8487,43.2045,769400.0],["2014-09-12",43.2683,43.4599,42.8852,43.1224,987200.0],["2014-09-15",43.1315,43.1588,42.1554,42.201,894600.0],["2014-09-16",42.1645,42.949,41.6901,42.648,1335500.0],["2014-09-17",42.6936,43.0129,41.8452,42.1097,833900.0],["2014-09-18",42.2922,42.7666,42.1097,42.7301,642400.0],["2014-09-19",42.7483,42.8669,42.128,42.1645,1466400.0],["2014-09-22",42.1918,42.2466,41.2157,41.2431,1031600.0],["2014-09-23",40.9056,41.1975,40.2123,40.2305,1188100.0],["2014-09-24",40.267,41.0971,40.0663,40.9056,872800.0],["2014-09-25",40.6593,40.8052,39.8747,39.8838,947400.0],["2014-09-26",39.9751,40.6319,39.7744,40.5224,970400.0],["2014-09-29",39.9477,40.4312,39.7288,40.0024,1067000.0],["2014-09-30",39.9842,40.2123,39.4004,39.7196,1353200.0],["2014-10-01",39.3547,39.3821,38.5063,38.9898,1695600.0],["2014-10-02",39.1175,39.7196,38.3877,39.154,997100.0],["2014-10-03",39.6923,40.4494,39.5189,40.2761,975700.0],["2014-10-06",40.5772,40.6866,39.6558,39.674,671900.0],["2014-10-07",39.3639,39.82,38.8986,39.0446,1554400.0],["2014-10-08",39.0446,39.2726,37.4116,39.0993,2582800.0],["2014-10-09",39.4551,40.0937,38.7983,38.9351,2433900.0],["2014-10-10",38.8347,39.601,38.5428,38.7344,1956400.0],["2014-10-13",38.6432,39.3547,37.8769,37.9316,2459600.0],["2014-10-14",38.333,39.4368,38.1597,38.9442,2024300.0],["2014-10-15",38.1141,39.3456,37.1197,38.3056,3095900.0],["2014-10-16",37.8495,40.1302,37.4299,39.9568,2136100.0],["2014-10-17",40.6045,41.088,40.3947,40.7779,1553300.0],["2014-10-20",40.7779,42.1736,40.6228,42.1645,1941300.0],["2014-10-21",42.7757,43.9069,42.7757,43.2227,1845900.0],["2014-10-22",43.4599,43.6423,42.5932,42.6662,1727700.0],["2014-10-23",44.0346,45.9868,43.8978,45.5672,3616400.0],["2014-10-24",44.8921,45.85,44.6549,45.7953,1909800.0],["2014-10-27",45.8956,47.3643,45.704,47.2731,2342300.0],["2014-10-28",47.4921,48.4226,47.0724,48.158,2152800.0],["2014-10-29",48.1033,48.3861,47.1819,48.2675,1559300.0],["2014-10-30",47.4008,48.0029,47.0633,47.565,1598700.0],["2014-10-31",48.532,49.0794,48.1854,48.5594,1501000.0],["2014-11-03",48.5503,49.6997,48.4499,49.6541,1825400.0],["2014-11-04",49.9369,51.0134,49.8822,50.5299,1492100.0],["2014-11-05",51.059,51.0772,49.1341,49.2345,1883000.0],["2014-11-06",49.8548,50.8583,49.6632,50.539,1219000.0],["2014-11-07",50.539,51.0499,50.0829,50.3018,1175300.0],["2014-11-10",50.2197,51.4512,49.9095,51.3783,1028400.0],["2014-11-11",51.5425,51.8344,50.9039,51.2141,770900.0],["2014-11-12",50.9678,51.3053,50.393,51.2414,879600.0],["2014-11-13",51.3965,51.9439,50.9769,51.3053,1062800.0],["2014-11-14",51.2093,51.4287,50.5601,50.5967,1244000.0],["2014-11-17",50.487,50.9533,49.9841,50.1579,1529400.0],["2014-11-18",50.2036,51.3464,50.1853,51.0721,1186700.0],["2014-11-19",50.743,50.9716,49.9019,50.103,1669900.0],["2014-11-20",49.6916,50.2036,49.0881,49.591,1321900.0],["2014-11-21",49.9293,50.0207,48.7407,49.8287,1253300.0],["2014-11-24",50.2219,50.8161,50.103,50.5876,1015100.0],["2014-11-25",50.3773,51.3281,50.3041,51.1179,1055600.0],["2014-11-26",51.2001,51.6024,51.063,51.383,740000.0],["2014-11-28",53.1293,54.8299,53.047,53.9704,1212300.0],["2014-12-01",53.5133,53.5224,50.5876,50.6607,2674600.0],["2014-12-02",50.4504,51.3922,49.9841,50.5144,2064200.0],["2014-12-03",50.6333,51.959,50.5419,51.895,1564200.0],["2014-12-04",53.0561,53.7236,51.639,51.8767,2184800.0],["2014-12-05",52.3064,52.9739,52.2059,52.3521,1235000.0],["2014-12-08",52.471,53.2573,52.279,52.5167,1173800.0],["2014-12-09",51.3099,51.6573,50.3407,51.5659,1525700.0],["2014-12-10",52.087,52.5259,50.423,50.4596,1486300.0],["2014-12-11",51.0173,51.3281,50.5784,51.1727,1683800.0],["2014-12-12",51.7761,52.0961,50.743,51.0264,1610200.0],["2014-12-15",51.447,53.0287,51.0264,52.7087,1965900.0],["2014-12-16",52.7727,52.9739,50.8893,50.9076,2090700.0],["2014-12-17",50.9533,51.703,49.8653,51.2276,1635700.0],["2014-12-18",51.4287,51.767,50.6699,51.511,1125300.0],["2014-12-19",51.3739,51.7761,50.7704,51.3464,1831800.0],["2014-12-22",51.7121,52.8001,51.7121,51.8676,767200.0],["2014-12-23",52.3247,52.4344,51.5841,51.8859,764600.0],["2014-12-24",52.3339,53.7967,52.3339,53.687,629800.0],["2014-12-26",53.7144,54.3819,53.5407,53.9613,706300.0],["2014-12-29",53.7876,54.8116,53.5407,54.6105,839600.0],["2014-12-30",54.6196,55.3236,54.3727,54.647,833700.0],["2014-12-31",55.095,55.7167,54.6379,54.6379,902400.0],["2015-01-02",55.351,55.6436,54.3727,55.159,1199600.0],["2015-01-05",55.5979,55.6527,54.1167,54.3727,1288800.0],["2015-01-06",54.6561,55.1224,52.7636,53.7327,1511700.0],["2015-01-07",53.9979,54.8573,53.7693,54.5556,1039600.0],["2015-01-08",54.8573,56.1922,54.5739,55.4973,1697500.0],["2015-01-09",55.4516,55.5796,54.5922,54.6105,986900.0],["2015-01-12",55.4699,55.8904,54.6104,55.415,1100000.0],["2015-01-13",56.2562,57.591,55.3876,56.1464,1687200.0],["2015-01-14",55.4333,56.6859,55.031,56.2653,1557200.0],["2015-01-15",56.4024,56.7773,55.4059,56.2013,1619300.0],["2015-01-16",55.8539,57.0699,55.3693,57.0059,1618600.0],["2015-01-20",57.9659,59.255,57.7007,59.063,1521200.0],["2015-01-21",58.8802,59.6116,58.3042,59.4105,2314800.0],["2015-01-22",61.1659,62.1716,59.0173,62.1168,2833200.0],["2015-01-23",62.263,63.9088,61.8973,62.7659,1883200.0],["2015-01-26",62.8756,64.4665,62.7659,64.4025,2396600.0],["2015-01-27",63.4242,64.7133,63.031,63.7259,1536800.0],["2015-01-28",64.4573,64.503,62.5556,62.8116,1220500.0],["2015-01-29",62.903,65.2802,62.5556,64.9785,1966700.0],["2015-01-30",64.3385,64.7956,61.495,62.0527,2236800.0],["2015-02-02",61.8973,62.1716,59.8219,61.5499,2284100.0],["2015-02-03",60.343,60.6996,58.5967,59.5933,2928500.0],["2015-02-04",60.3065,61.4402,60.1968,60.983,1823000.0],["2015-02-05",61.0745,61.2025,59.447,61.0927,1354300.0],["2015-02-06",60.8642,61.2025,60.0413,60.2699,1570000.0],["2015-02-09",59.5659,59.5659,57.1704,58.0664,2120500.0],["2015-02-10",58.6882,59.8767,58.2219,59.767,1965200.0],["2015-02-11",60.2516,60.7362,58.871,58.9807,1560900.0],["2015-02-12",58.1213,58.1396,56.4299,57.3716,2822200.0],["2015-02-13",56.8322,57.2344,56.0916,57.1979,1697700.0],["2015-02-17",57.2436,57.9202,56.7865,56.8962,1200800.0],["2015-02-18",57.7099,58.4047,56.7407,58.359,1565000.0],["2015-02-19",59.5933,59.5933,57.3899,57.5453,2091000.0],["2015-02-20",57.5636,58.8386,57.2335,58.8294,1049600.0],["2015-02-23",59.6274,59.6549,58.2699,58.8294,1247900.0],["2015-02-24",58.2791,59.1779,57.2335,59.0954,1301500.0],["2015-02-25",58.9211,59.3247,58.0956,58.1873,1216400.0],["2015-02-26",58.811,58.8844,57.7929,58.6826,1225400.0],["2015-02-27",59.1412,59.2513,58.3249,58.38,1944400.0],["2015-03-02",59.0679,60.1043,58.9945,60.0218,1850400.0],["2015-03-03",59.6182,60.7188,59.4439,60.6821,1629000.0],["2015-03-04",60.2419,60.5446,59.4806,60.3244,1313800.0],["2015-03-05",60.3061,60.5079,59.1688,59.288,1118400.0],["2015-03-06",59.0037,59.288,58.3066,58.4533,948700.0],["2015-03-09",58.4442,59.1504,58.3066,58.6826,1004200.0],["2015-03-10",58.6826,59.2146,58.1507,58.8569,1226000.0],["2015-03-11",58.7102,59.9117,58.3341,59.6916,1109300.0],["2015-03-12",59.6732,61.7094,59.6365,61.5535,1339600.0],["2015-03-13",61.6819,62.2414,60.7555,61.1407,932400.0],["2015-03-16",61.9204,62.3606,61.5993,61.9754,1027700.0],["2015-03-17",61.9204,63.287,61.9204,63.1035,1473800.0],["2015-03-18",63.2136,63.6722,61.8929,62.3423,1267600.0],["2015-03-19",62.7917,63.2228,62.0763,62.6908,835200.0],["2015-03-20",62.9476,63.0577,62.0304,62.9935,1790800.0],["2015-03-23",62.9935,63.287,61.902,61.902,1173500.0],["2015-03-24",61.636,61.6544,60.7922,61.4343,1127400.0],["2015-03-25",61.3517,61.4434,59.0312,59.2513,1346400.0],["2015-03-26",58.6276,59.4531,57.5728,59.2605,1622200.0],["2015-03-27",59.554,60.4895,59.4531,60.1593,852400.0],["2015-03-30",60.728,61.1224,60.2144,60.7188,761200.0],["2015-03-31",60.6546,60.9756,59.875,60.7005,929000.0],["2015-04-01",59.9209,60.1593,58.2699,58.701,1068600.0],["2015-04-02",58.7193,59.4439,57.7746,57.848,1220000.0],["2015-04-06",56.8207,57.7838,56.4447,57.2335,1728400.0],["2015-04-07",56.9858,58.0865,56.9858,57.5637,990900.0],["2015-04-08",57.7929,59.5998,57.7104,59.4439,1219000.0],["2015-04-09",59.5815,60.1502,58.3983,58.8386,1244500.0],["2015-04-10",58.8661,59.4072,58.5817,58.6459,804400.0],["2015-04-13",58.4809,59.6365,57.9214,58.0865,1233200.0],["2015-04-14",57.9672,58.2699,57.0408,57.3527,1175400.0],["2015-04-15",57.9672,58.4258,56.8757,56.8849,1332100.0],["2015-04-16",56.8849,58.2974,56.5364,58.2424,1599100.0],["2015-04-17",57.6921,58.435,57.6462,57.7563,1419700.0],["2015-04-20",58.1231,58.3249,57.3343,58.1507,1115900.0],["2015-04-21",58.4717,59.6182,58.3341,59.554,990800.0],["2015-04-22",59.5632,59.6182,58.3891,58.9853,1280600.0],["2015-04-23",58.38,61.3242,58.0589,60.8472,1998800.0],["2015-04-24",61.3976,62.9751,61.3976,62.6449,1530700.0],["2015-04-27",62.5716,62.9935,61.5902,61.8195,1179800.0],["2015-04-28",61.4526,61.6269,60.1502,60.9665,816500.0],["2015-04-29",60.673,61.0123,58.6735,59.93,1193000.0],["2015-04-30",59.5356,60.2144,58.5542,58.756,1147700.0],["2015-05-01",59.1412,60.407,58.8752,59.8933,795800.0],["2015-05-04",60.1226,60.6454,59.0862,59.1871,1118000.0],["2015-05-05",58.1507,58.5359,57.6921,57.7563,999700.0],["2015-05-06",57.3252,58.4625,57.0042,58.0039,1155200.0],["2015-05-07",58.0314,60.1227,58.0314,59.5815,1049700.0],["2015-05-08",60.407,61.26,60.2877,60.783,1088100.0],["2015-05-11",60.4987,61.2967,60.2419,60.8381,969600.0],["2015-05-12",60.4345,60.5446,59.7466,59.7833,767400.0],["2015-05-13",60.2786,60.728,59.2238,59.3522,684400.0],["2015-05-14",59.8383,60.6913,59.4164,60.6546,974800.0],["2015-05-15",60.8656,61.4159,60.6179,60.994,937900.0],["2015-05-18",60.8931,62.3698,60.6363,61.9846,1247100.0],["2015-05-19",62.4353,62.8033,61.313,61.6258,1386800.0],["2015-05-20",61.3958,61.6074,58.3325,58.8384,2179700.0],["2015-05-21",58.958,59.6388,58.4153,59.51,1277800.0],["2015-05-22",59.694,60.0159,58.8752,59.2432,850700.0],["2015-05-26",59.28,59.6388,57.2102,57.3757,1295500.0],["2015-05-27",57.6977,58.3969,57.5597,58.3233,1224500.0],["2015-05-28",58.4061,58.9212,58.0657,58.636,1044000.0],["2015-05-29",58.5992,59.6571,58.3049,59.464,1489500.0],["2015-06-01",59.8043,60.991,59.3352,60.7979,1808500.0],["2015-06-02",59.8871,61.0002,59.602,60.4575,941200.0],["2015-06-03",60.6691,61.0278,60.1263,60.5863,794700.0],["2015-06-04",60.5403,61.3222,59.8227,60.2643,966300.0],["2015-06-05",60.2367,60.6875,59.6664,60.4023,946100.0],["2015-06-08",59.8135,60.4299,57.3205,57.5229,1519800.0],["2015-06-09",56.925,56.925,53.4937,55.7935,3734600.0],["2015-06-10",55.3335,56.7502,55.0667,55.8947,1568900.0],["2015-06-11",56.0143,57.1458,55.8947,56.8698,1426700.0],["2015-06-12",56.7686,58.6636,56.6766,58.4153,1568300.0],["2015-06-15",57.8265,58.1761,57.109,57.6425,1128900.0],["2015-06-16",57.6609,58.2681,56.9342,57.2929,780400.0],["2015-06-17",57.1734,57.6517,56.7134,57.063,1232900.0],["2015-06-18",57.5965,59.2156,57.5965,58.866,1461200.0],["2015-06-19",59.1604,60.1815,58.7924,59.4732,4167400.0],["2015-06-22",60.3655,60.9542,59.9055,60.9174,1732000.0],["2015-06-23",61.6994,62.0766,61.1106,61.1934,1560400.0],["2015-06-24",61.2486,61.8558,60.7335,60.899,1153500.0],["2015-06-25",61.3314,61.773,60.1815,60.1907,1273500.0],["2015-06-26",60.5311,60.6231,59.3352,59.5652,1872000.0],["2015-06-29",59.142,60.3471,58.6912,58.7464,1066600.0],["2015-06-30",59.3812,60.2367,59.0592,59.2708,1332400.0],["2015-07-01",60.3011,60.3839,57.5781,59.1512,1956600.0],["2015-07-02",59.4824,60.0803,58.7096,59.8043,1109000.0],["2015-07-06",59.4364,61.0738,59.372,60.8623,1331400.0],["2015-07-07",60.9451,62.2146,60.4391,62.0398,1464900.0],["2015-07-08",61.6718,61.7178,60.2551,60.8255,1324600.0],["2015-07-09",61.6994,61.8374,61.1198,61.2118,922700.0],["2015-07-10",62.5641,65.0295,62.3709,64.9007,2292100.0],["2015-07-13",65.7839,66.8326,65.7839,66.4646,1438200.0],["2015-07-14",66.1978,67.7985,65.7379,67.7249,1782500.0],["2015-07-15",67.6053,68.5712,66.3542,67.8169,1741500.0],["2015-07-16",68.0653,69.4268,67.9641,68.7092,1555800.0],["2015-07-17",68.9852,69.3164,68.3689,68.7828,1111500.0],["2015-07-20",69.0312,69.2244,67.7985,68.2033,1355700.0],["2015-07-21",68.2769,69.022,68.0469,68.9484,1155700.0],["2015-07-22",68.4976,69.8039,68.4976,69.7579,1630700.0],["2015-07-23",70.7239,71.5702,66.7958,67.8813,2246900.0],["2015-07-24",68.5252,69.2152,67.5685,68.1665,1551600.0],["2015-07-27",67.5133,67.6605,66.7406,67.1729,1226900.0],["2015-07-28",67.5133,68.5068,66.9522,68.3689,1540200.0],["2015-07-29",68.4056,68.9944,67.4857,68.792,1310300.0],["2015-07-30",68.4424,69.252,67.9733,69.1416,870000.0],["2015-07-31",69.3256,69.7947,68.4517,69.6843,1186000.0],["2015-08-03",70.0431,72.0485,69.9235,71.7726,1290500.0],["2015-08-04",71.8646,72.1405,70.8343,71.5426,930000.0],["2015-08-05",71.9014,73.2352,71.561,72.7017,1438800.0],["2015-08-06",73.6768,74.0816,70.7239,71.5242,1061900.0],["2015-08-07",71.3862,72.0946,70.8527,71.745,667900.0],["2015-08-10",72.3337,73.2444,71.9565,72.3337,928300.0],["2015-08-11",71.9749,73.8516,71.9106,73.5572,1257200.0],["2015-08-12",72.9225,73.0513,70.3191,72.2509,1165300.0],["2015-08-13",72.1958,73.8148,71.7818,72.9409,1076700.0],["2015-08-14",72.4705,73.6141,72.4705,73.4112,527200.0],["2015-08-17",73.4204,75.3941,72.9501,75.1727,1060400.0],["2015-08-18",75.2188,75.763,74.0291,75.1727,1116600.0],["2015-08-19",74.4718,75.6246,74.2412,74.6931,1376400.0],["2015-08-20",73.817,74.2966,72.5812,72.8671,1292300.0],["2015-08-21",71.6128,72.9409,70.211,70.2202,1751700.0],["2015-08-24",64.5853,69.9067,54.3391,67.4166,2515900.0],["2015-08-25",69.9712,71.825,68.5325,68.7539,1716900.0],["2015-08-26",70.1649,70.709,67.4443,70.3862,1473100.0],["2015-08-27",71.1702,71.6497,69.049,70.3125,1395400.0],["2015-08-28",70.2756,70.875,69.4271,69.9159,1262100.0],["2015-08-31",69.9897,70.8474,68.8092,69.0397,1339200.0],["2015-09-01",67.9238,69.547,67.9238,68.9844,1367000.0],["2015-09-02",70.1741,72.7103,69.7407,72.7011,1430600.0],["2015-09-03",72.8579,73.7801,71.7604,72.0002,1248200.0],["2015-09-04",71.1609,73.6418,71.0503,72.4705,1058200.0],["2015-09-08",73.734,74.9883,73.4758,74.9237,1350900.0],["2015-09-09",75.6246,76.0212,74.3058,75.4125,1439300.0],["2015-09-10",75.7076,76.344,74.6932,74.9698,1147200.0],["2015-09-11",74.564,75.6246,74.4718,75.5047,878900.0],["2015-09-14",75.4494,76.0212,74.2874,74.4626,1400400.0],["2015-09-15",74.7485,74.8868,73.1069,73.5403,1589700.0],["2015-09-16",73.4112,74.3704,72.2953,72.9778,1433400.0],["2015-09-17",73.4205,74.3335,72.4613,73.4942,1294200.0],["2015-09-18",72.6919,73.6141,72.3875,72.6181,3717800.0],["2015-09-21",73.0516,75.7814,72.9501,75.7076,1951200.0],["2015-09-22",74.5548,75.4033,71.9817,72.5351,1439300.0],["2015-09-23",72.5351,74.0383,72.5351,73.8447,1104000.0],["2015-09-24",73.3006,73.7064,72.2676,72.8394,1193300.0],["2015-09-25",73.6326,74.9606,73.0977,74.4257,1116700.0],["2015-09-28",74.1583,74.315,71.4284,72.0371,1580400.0],["2015-09-29",72.0094,72.8302,70.792,72.2861,1082000.0],["2015-09-30",72.9224,73.9185,72.2307,73.2729,1537800.0],["2015-10-01",72.7472,74.232,71.9356,73.9922,1230100.0],["2015-10-02",72.8763,73.1991,71.207,73.0977,1207900.0],["2015-10-05",73.5311,75.348,72.8855,74.6194,1408800.0],["2015-10-06",74.2874,74.5364,68.6524,68.7354,2874800.0],["2015-10-07",68.883,71.2993,67.2229,70.0635,2894600.0],["2015-10-08",69.8421,71.2071,69.0951,69.8698,1413900.0],["2015-10-09",69.3164,71.7235,69.3164,70.0173,2185000.0],["2015-10-12",70.3494,72.4429,69.7315,71.9264,1651900.0],["2015-10-13",70.8012,71.3638,68.1452,68.1728,2437100.0],["2015-10-14",69.0121,69.5378,67.4258,67.7394,1813200.0],["2015-10-15",68.302,70.3401,67.4627,70.0727,2057000.0],["2015-10-16",69.9989,70.045,68.7354,69.9343,1657700.0],["2015-10-19",69.8513,71.4007,69.5747,70.8935,1401400.0],["2015-10-20",70.875,71.4561,69.9251,70.543,1269600.0],["2015-10-21",70.4877,71.1794,68.8737,68.9199,1715400.0],["2015-10-22",70.2571,70.9673,68.9383,70.0635,1474000.0],["2015-10-23",70.9119,73.1438,70.9119,72.9409,1687400.0],["2015-10-26",72.6365,73.6787,72.24,73.0054,1373100.0],["2015-10-27",72.904,73.3651,71.0226,71.8895,1364400.0],["2015-10-28",72.1293,72.3691,68.6801,69.3441,2020300.0],["2015-10-29",69.3257,70.626,68.9291,69.879,923700.0],["2015-10-30",69.8882,71.4561,69.63,70.3217,947200.0],["2015-11-02",70.5891,71.6405,70.5061,71.1333,858200.0],["2015-11-03",71.7512,71.7604,70.0358,71.6405,1379000.0],["2015-11-04",71.6405,71.8157,70.7459,71.3915,1009300.0],["2015-11-05",71.8157,72.0924,70.875,71.991,896200.0],["2015-11-06",71.8987,72.8579,71.3546,72.0094,699400.0],["2015-11-09",72.0002,72.0463,70.8197,71.2993,1262200.0],["2015-11-10",70.9949,72.489,70.9212,72.4613,964700.0],["2015-11-11",72.7564,72.821,71.4468,71.539,690000.0],["2015-11-12",71.5021,71.9264,70.6629,70.7182,955000.0],["2015-11-13",70.7552,71.2915,70.0987,70.2374,1054500.0],["2015-11-16",69.7011,71.0881,69.1833,71.0604,1281700.0],["2015-11-17",71.1991,73.409,70.8015,71.6984,1540400.0],["2015-11-18",71.7169,72.4196,70.8292,72.207,1070100.0],["2015-11-19",72.6046,73.5755,72.5214,73.2611,822900.0],["2015-11-20",73.594,75.7669,73.5015,75.6929,1331500.0],["2015-11-23",75.7762,76.0166,74.2412,74.3522,1019500.0],["2015-11-24",73.3443,73.8898,71.6614,73.6032,1164600.0],["2015-11-25",73.9823,74.2597,73.0669,73.6124,669600.0],["2015-11-27",73.7974,74.5371,73.0669,73.7512,451500.0],["2015-11-30",73.7604,74.3152,73.0762,73.7234,1083200.0],["2015-12-01",73.8251,75.1012,73.6587,75.0549,885400.0],["2015-12-02",75.6005,76.9505,74.833,75.545,1238600.0],["2015-12-03",75.9611,76.4142,74.269,74.4816,1366300.0],["2015-12-04",75.4802,79.0032,75.36,78.5131,1906900.0],["2015-12-07",79.6228,80.6029,79.0032,79.8262,1782000.0],["2015-12-08",79.3269,79.9371,77.8474,79.1697,1650300.0],["2015-12-09",78.7351,80.0481,76.6916,77.2186,1578700.0],["2015-12-10",78.0878,79.0587,77.8012,78.0046,1182400.0],["2015-12-11",77.2094,77.2094,75.7854,76.5344,1539900.0],["2015-12-14",76.7378,77.1909,74.7683,75.9611,1198800.0],["2015-12-15",76.3587,76.6176,75.4155,75.9426,1196900.0],["2015-12-16",76.3679,76.784,74.8977,76.5159,1095300.0],["2015-12-17",76.5529,77.9029,74.8977,75.0179,1050700.0],["2015-12-18",74.87,76.0906,73.8806,73.9268,1417100.0],["2015-12-21",74.7036,76.6269,74.7036,76.2847,1129500.0],["2015-12-22",75.619,75.7947,73.6217,75.5635,1399400.0],["2015-12-23",75.4525,76.4881,74.2967,75.9703,906800.0],["2015-12-24",75.9241,77.1354,75.8316,75.9333,387200.0],["2015-12-28",75.9426,76.6269,74.9255,76.2108,606400.0],["2015-12-29",76.331,76.9967,76.109,76.5344,614000.0],["2015-12-30",76.5344,76.5344,75.1751,75.3046,599700.0],["2015-12-31",74.8977,75.3138,73.7881,74.4447,817500.0],["2016-01-04",73.1964,73.3166,71.5042,72.4936,1441300.0],["2016-01-05",72.4936,73.2056,70.7922,71.2823,1547000.0],["2016-01-06",70.7645,72.3549,70.5518,72.3087,1387100.0],["2016-01-07",70.8015,71.3748,67.3895,68.4158,1797200.0],["2016-01-08",69.248,69.248,64.9576,65.0778,2723500.0],["2016-01-11",65.3367,66.3723,63.9035,65.3459,1969900.0],["2016-01-12",65.799,66.4648,64.2179,65.6881,1364100.0],["2016-01-13",65.7713,66.0487,62.1836,62.5627,1518700.0],["2016-01-14",62.2576,64.634,61.111,63.5706,1496500.0],["2016-01-15",62.5627,64.5877,61.4901,63.5521,2050900.0],["2016-01-19",64.1901,64.486,61.6196,61.9987,2205100.0],["2016-01-20",61.7028,63.6446,59.3449,62.1004,2789800.0],["2016-01-21",63.4411,67.3062,62.7384,67.1398,3660600.0],["2016-01-22",68.7765,68.7765,66.3908,67.371,2125700.0],["2016-01-25",67.5282,68.2309,64.3288,64.5322,1701800.0],["2016-01-26",64.8651,65.984,63.6816,65.9562,1430100.0],["2016-01-27",66.0765,67.1768,64.1901,64.7449,1507000.0],["2016-01-28",64.5692,64.7542,62.1651,63.4042,1458400.0],["2016-01-29",62.9973,65.0963,62.5165,65.0963,1435700.0],["2016-02-01",64.7727,65.5956,64.2364,64.9946,1443800.0],["2016-02-02",64.7172,64.9946,62.7107,62.8401,1049300.0],["2016-02-03",63.1545,63.173,60.6487,62.2021,1256900.0],["2016-02-04",62.0541,63.9589,62.0449,63.7185,1158500.0],["2016-02-05",63.3209,63.848,59.2894,59.6963,1705600.0],["2016-02-08",58.5867,59.5021,56.9408,58.3093,1509600.0],["2016-02-09",57.5325,61.1665,57.0425,60.6856,1766800.0],["2016-02-10",61.8045,62.8124,61.222,61.8045,1387000.0],["2016-02-11",60.8983,62.3131,60.5007,61.897,1246300.0],["2016-02-12",62.7292,63.5706,61.1757,63.284,1193600.0],["2016-02-16",63.7093,64.5692,63.0528,64.3566,933600.0],["2016-02-17",64.634,66.5295,64.4675,66.3631,1136000.0],["2016-02-18",66.5758,66.9271,65.5864,66.8717,1547000.0],["2016-02-19",66.3379,67.2754,66.1987,67.1455,1195300.0],["2016-02-22",67.8509,68.4078,66.6442,67.1919,1193400.0],["2016-02-23",66.9227,67.7859,66.4493,67.5167,905600.0],["2016-02-24",67.1269,68.4078,65.9574,68.315,1026900.0],["2016-02-25",68.3892,69.6144,67.953,69.5309,998500.0],["2016-02-26",69.6145,70.0878,68.3336,69.2153,968400.0],["2016-02-29",68.7698,69.2154,68.5471,68.5935,1033700.0],["2016-03-01",68.8719,71.5637,68.6491,71.5358,1364700.0],["2016-03-02",71.146,72.0649,70.5427,71.7122,1069900.0],["2016-03-03",71.5358,72.8539,71.2202,72.6311,1098500.0],["2016-03-04",72.8167,72.8167,71.2852,72.0927,1106700.0],["2016-03-07",71.5173,72.1856,70.7097,71.6565,1124200.0],["2016-03-08",70.5798,71.805,69.6887,70.9139,1543100.0],["2016-03-09",71.443,72.4176,70.5983,71.7679,822200.0],["2016-03-10",71.8328,72.2227,69.7537,70.9046,1171700.0],["2016-03-11",72.2412,74.9794,72.0463,74.9701,1735300.0],["2016-03-14",74.4782,74.9052,73.5129,74.0605,1232600.0],["2016-03-15",73.6985,74.3297,73.4107,74.2461,793900.0],["2016-03-16",73.7913,74.9144,73.7171,74.7474,846400.0],["2016-03-17",74.6453,75.6013,74.3389,75.165,1109300.0],["2016-03-18",74.9052,77.04,74.7659,76.1397,1966300.0],["2016-03-21",76.3717,76.6594,76.0283,76.3531,1098300.0],["2016-03-22",75.3693,76.5574,75.2115,76.1397,694000.0],["2016-03-23",75.9262,76.1489,74.7752,75.295,1279200.0],["2016-03-24",74.6917,74.8031,73.7171,74.8031,1159700.0],["2016-03-28",74.7381,76.9472,74.2925,75.6384,1267900.0],["2016-03-29",75.6848,76.7894,75.3507,76.4367,1196400.0],["2016-03-30",76.6594,77.04,76.1118,76.4181,985800.0],["2016-03-31",76.4738,77.1235,75.9355,76.1304,1102400.0],["2016-04-01",75.425,76.1861,74.6546,76.1211,1021400.0],["2016-04-04",72.6033,73.3087,71.4801,73.253,6457100.0],["2016-04-05",72.761,75.6199,72.6311,73.9584,2760900.0],["2016-04-06",74.2183,74.3482,72.6682,73.9213,1659300.0],["2016-04-07",73.7449,73.9398,72.1113,72.6589,1481100.0],["2016-04-08",73.058,73.7449,72.5475,73.4015,910900.0],["2016-04-11",74.0512,74.6731,72.8353,72.8446,1423100.0],["2016-04-12",73.2158,74.1533,73.0952,73.5593,977500.0],["2016-04-13",74.2833,76.1118,74.0048,75.9911,1118500.0],["2016-04-14",76.2418,77.2813,75.9447,75.9819,1153200.0],["2016-04-15",75.9726,76.6223,75.4899,76.4645,1103900.0],["2016-04-18",76.5852,76.808,75.1836,76.3346,970400.0],["2016-04-19",76.446,76.7801,75.4992,76.2232,932200.0],["2016-04-20",76.2046,76.743,75.6756,75.7405,1206800.0],["2016-04-21",75.5827,76.1953,73.1323,73.6799,1503900.0],["2016-04-22",72.1206,72.5939,70.292,71.2945,2540600.0],["2016-04-25",71.1645,71.6658,69.0575,69.104,2335200.0],["2016-04-26",69.2153,70.06,67.8323,69.0111,1803100.0],["2016-04-27",68.909,69.698,68.25,68.2964,1357700.0],["2016-04-28",68.2222,68.2964,66.6721,66.8392,1032700.0],["2016-04-29",66.4215,66.4957,65.0849,65.3726,2065600.0],["2016-05-02",65.4933,65.9017,65.2334,65.4655,1100200.0],["2016-05-03",65.4376,65.8089,64.6022,65.3541,1408800.0],["2016-05-04",64.6765,64.8714,63.9525,64.1381,1263100.0],["2016-05-05",64.1288,65.1313,63.9896,64.1752,1249000.0],["2016-05-06",63.7483,64.0639,62.3745,63.5905,1190400.0],["2016-05-09",64.0175,64.7879,63.8225,63.8597,1278600.0],["2016-05-10",64.333,64.8528,63.8597,64.3516,935700.0],["2016-05-11",63.7668,64.4351,62.5695,62.7458,3733300.0],["2016-05-12",63.145,63.2471,60.4439,60.8616,27347100.0],["2016-05-13",61.0008,62.3189,60.7966,61.5021,2238100.0],["2016-05-16",61.8269,62.3746,60.5832,61.5485,2451200.0],["2016-05-17",61.6227,62.4488,60.4254,60.7409,2756600.0],["2016-05-18",60.7873,62.6437,60.611,61.6506,1734600.0],["2016-05-19",61.3164,61.7991,59.8035,60.6945,1737400.0],["2016-05-20",61.1932,61.7711,60.6526,60.7831,1131800.0],["2016-05-23",61.0907,61.5567,60.7551,60.9043,1269800.0],["2016-05-24",61.3703,62.4516,61.3237,62.3304,1724300.0],["2016-05-25",62.3117,63.3837,62.1999,62.3677,1413800.0],["2016-05-26",62.2372,62.5168,61.1652,61.6499,1347000.0],["2016-05-27",61.7898,62.5355,61.6686,62.2838,1086700.0],["2016-05-31",62.116,62.2838,61.1093,61.8923,1329700.0],["2016-06-01",61.8923,61.8923,61.2398,61.4822,1859700.0],["2016-06-02",61.1373,61.9948,61.0627,61.4635,1296100.0],["2016-06-03",61.4262,61.4822,59.9069,60.6619,1672800.0],["2016-06-06",60.5873,60.8204,59.8696,60.7831,1453500.0],["2016-06-07",60.5873,62.2558,60.5873,61.827,1813200.0],["2016-06-08",61.8084,62.8524,61.5754,61.883,1553300.0],["2016-06-09",61.883,63.3371,61.883,62.9176,2062500.0],["2016-06-10",62.3583,62.9269,61.8363,62.377,1117800.0],["2016-06-13",61.8084,61.9669,59.8603,59.9255,1481900.0],["2016-06-14",59.5713,59.8976,56.8589,57.3436,2078500.0],["2016-06-15",57.4368,58.9189,56.8309,57.008,2381200.0],["2016-06-16",56.6165,57.0267,55.9547,56.2717,1750200.0],["2016-06-17",56.2157,56.5326,55.4421,55.8149,2438000.0],["2016-06-20",56.4208,56.5793,55.2929,55.4421,1786800.0],["2016-06-21",56.0293,57.2597,55.731,56.3555,1842700.0],["2016-06-22",56.3555,56.9335,55.5539,55.6285,1331300.0],["2016-06-23",56.253,56.3649,54.7523,55.1252,1764500.0],["2016-06-24",53.1491,54.2863,52.4686,52.6551,3622400.0],["2016-06-27",51.7789,52.1051,50.8095,51.8814,3100800.0],["2016-06-28",52.711,53.0559,51.5738,52.8601,1969300.0],["2016-06-29",53.2609,54.1278,53.0186,53.7736,1878600.0],["2016-06-30",54.0159,54.3329,53.4101,54.3329,1792100.0],["2016-07-01",54.2862,55.0506,54.1091,54.7523,1421500.0],["2016-07-05",54.5845,54.7616,53.699,54.6498,1352300.0],["2016-07-06",53.9414,54.6125,52.6178,54.5659,2203500.0],["2016-07-07",54.4074,55.8708,54.3515,55.4328,1228500.0],["2016-07-08",55.6658,56.4301,55.6658,55.7963,2276400.0],["2016-07-11",56.0852,56.6072,55.8336,56.0759,1519400.0],["2016-07-12",57.1106,59.1426,57.036,58.9561,2451400.0],["2016-07-13",59.5061,59.6552,58.4528,58.8816,1772100.0],["2016-07-14",59.3849,60.4848,58.9934,60.4568,2132100.0],["2016-07-15",60.2797,60.7644,59.851,60.6246,2810000.0],["2016-07-18",60.5128,61.0068,59.823,59.8789,1430600.0],["2016-07-19",59.5061,59.7577,58.8722,59.534,1253200.0],["2016-07-20",59.6832,59.851,58.9375,59.1798,1918300.0],["2016-07-21",58.6765,61.0814,57.4275,60.317,2829200.0],["2016-07-22",60.7458,61.1,59.9349,60.2145,1784800.0],["2016-07-25",61.1932,61.6593,60.5967,60.9602,1580600.0],["2016-07-26",61.2025,62.0601,60.4848,62.0135,1535100.0],["2016-07-27",63.1973,63.393,62.4609,63.2625,2404700.0],["2016-07-28",63.104,63.8963,62.8896,63.8124,1845900.0],["2016-07-29",63.7938,64.176,62.61,62.6566,2003100.0],["2016-08-01",62.7778,63.0854,62.1253,63.0574,1317600.0],["2016-08-02",62.666,62.7871,60.2797,60.4848,2138800.0],["2016-08-03",60.2611,61.1186,60.1213,60.6805,1055400.0],["2016-08-04",60.7178,60.8763,60.1306,60.6805,915600.0],["2016-08-05",61.1093,61.9016,60.9602,61.7338,962200.0],["2016-08-08",61.6127,61.855,61.0814,61.389,941000.0],["2016-08-09",61.6686,61.855,60.5221,60.578,1032100.0],["2016-08-10",60.5501,60.6433,59.8883,60.4382,958000.0],["2016-08-11",61.0814,62.088,61.0254,61.622,1269700.0],["2016-08-12",61.4169,61.7432,60.8949,60.9415,577400.0],["2016-08-15",61.0907,61.9482,60.6339,61.6313,814600.0],["2016-08-16",61.4862,62.1508,61.1773,61.7764,819500.0],["2016-08-17",61.7483,63.0587,61.5705,63.04,1514200.0],["2016-08-18",62.8996,63.5642,62.4597,63.3676,2154300.0],["2016-08-19",62.9838,63.3863,62.4316,62.7779,1094600.0],["2016-08-22",62.5252,62.7779,62.1133,62.5813,789200.0],["2016-08-23",62.8434,63.5361,62.6656,63.04,839500.0],["2016-08-24",62.8809,63.9292,62.8809,63.5735,840800.0],["2016-08-25",63.3863,64.0977,63.3489,63.9666,1027200.0],["2016-08-26",63.8262,63.9573,62.7217,62.9651,956700.0],["2016-08-29",63.0026,63.2927,62.675,62.7498,901300.0],["2016-08-30",62.8247,63.9573,62.4597,63.2272,1461600.0],["2016-08-31",63.1149,63.5173,62.2444,63.2085,1122900.0],["2016-09-01",63.4705,64.0602,62.7873,62.9557,915900.0],["2016-09-02",62.9557,63.8824,62.9557,63.8449,692600.0],["2016-09-06",63.8824,64.5938,63.6671,64.5844,1030000.0],["2016-09-07",64.8465,66.7372,64.8371,66.4845,1738800.0],["2016-09-08",66.3254,67.0461,66.2505,66.756,1437900.0],["2016-09-09",66.419,66.5407,64.4534,64.4534,1359300.0],["2016-09-12",63.976,65.5204,63.3582,65.3238,1170800.0],["2016-09-13",65.1179,65.7918,63.7888,63.9479,1381500.0],["2016-09-14",63.8824,64.0602,62.2724,62.3848,1305500.0],["2016-09-15",62.3193,63.0868,61.7389,62.5345,1184700.0],["2016-09-16",62.3005,62.5907,61.4301,61.4956,1140400.0],["2016-09-19",61.5892,62.3099,61.3645,61.4862,1231800.0],["2016-09-20",61.6828,62.0291,61.299,61.3084,551100.0],["2016-09-21",61.6173,62.6282,61.0744,62.4316,1320900.0],["2016-09-22",62.7592,63.6297,61.3833,61.8138,2125700.0],["2016-09-23",61.5237,62.3661,61.1773,61.5611,2330700.0],["2016-09-26",61.4207,61.4862,60.0822,60.466,1410300.0],["2016-09-27",60.6064,61.9074,60.5877,61.767,1118700.0],["2016-09-28",62.0478,63.3676,61.8045,61.9636,1091100.0],["2016-09-29",61.7857,62.2537,61.0931,61.1305,785000.0],["2016-09-30",61.402,62.104,61.1118,61.6453,884100.0],["2016-10-03",61.402,62.8247,61.402,62.7966,1041600.0],["2016-10-04",64.0415,65.1647,63.6484,64.313,1956100.0],["2016-10-05",64.2287,64.4346,63.4238,63.9385,1010900.0],["2016-10-06",64.0041,64.6873,63.8075,64.6686,821400.0],["2016-10-07",64.6499,64.7716,63.5454,63.7514,1197700.0],["2016-10-10",63.9198,65.4642,63.8075,65.4362,846100.0],["2016-10-11",65.5204,65.745,64.6873,64.8933,1454200.0],["2016-10-12",65.3894,66.6904,65.3894,65.9229,2022000.0],["2016-10-13",66.4658,68.5063,65.6514,68.291,2156800.0],["2016-10-14",68.4969,68.9836,67.1116,67.6826,1155900.0],["2016-10-17",67.7013,68.5999,67.2988,67.3363,810300.0],["2016-10-18",67.8136,68.4875,67.018,67.4954,1098400.0],["2016-10-19",67.4299,68.8151,67.1865,68.759,1289700.0],["2016-10-20",69.4797,70.4906,68.1599,70.4719,1623300.0],["2016-10-21",69.5733,70.2472,69.1427,69.7886,1111300.0],["2016-10-24",70.0881,70.2379,68.7964,68.8994,779500.0],["2016-10-25",68.7215,69.2551,67.6919,67.7668,1235100.0],["2016-10-26",65.9884,68.2161,65.9416,66.5781,1546700.0],["2016-10-27",66.8963,67.6451,66.1101,66.5687,895300.0],["2016-10-28",66.6623,67.7668,66.5219,67.1865,721500.0],["2016-10-31",67.4673,67.6826,66.8683,67.5983,679800.0],["2016-11-01",67.617,68.188,66.1382,66.8589,736400.0],["2016-11-02",66.9712,68.2723,66.3722,66.419,1027700.0],["2016-11-03",66.419,66.6717,65.1179,65.2022,884600.0],["2016-11-04",65.2396,66.5032,64.6967,65.7638,1161100.0],["2016-11-07",66.8121,67.9447,66.3441,67.9259,1119900.0],["2016-11-08",67.823,68.422,67.1771,68.057,839500.0],["2016-11-09",66.681,68.9087,66.3347,68.4969,859900.0],["2016-11-10",68.9056,70.8598,68.8586,70.437,1519400.0],["2016-11-11",70.0142,70.7753,69.6572,70.6813,759500.0],["2016-11-14",71.1323,73.3778,71.029,73.1241,1269000.0],["2016-11-15",74.4207,75.5387,72.955,73.5093,1249600.0],["2016-11-16",73.2838,73.5563,72.6355,73.0677,860600.0],["2016-11-17",72.9644,74.1294,72.7953,74.0825,679900.0],["2016-11-18",73.7442,77.1829,73.1899,74.665,959800.0],["2016-11-21",74.6931,74.7589,73.9603,74.0167,796000.0],["2016-11-22",74.3455,76.9105,74.3079,76.6004,1464500.0],["2016-11-23",76.544,77.9815,75.6421,77.9439,1578200.0],["2016-11-25",77.9815,78.3385,77.4742,77.7466,421900.0],["2016-11-28",77.3614,78.1694,76.8635,77.446,1003100.0],["2016-11-29",77.4836,78.4231,77.1359,77.7748,705600.0],["2016-11-30",76.4971,78.2258,75.1629,77.2957,1742800.0],["2016-12-01",76.948,78.611,75.8394,77.85,1321300.0],["2016-12-02",77.9815,79.7948,77.5963,79.7009,1808700.0],["2016-12-05",79.8418,79.9358,77.1641,78.0943,1964100.0],["2016-12-06",78.1788,79.7478,77.8124,79.6727,1539600.0],["2016-12-07",79.5881,82.792,79.4096,82.3692,1821000.0],["2016-12-08",82.2658,84.0509,81.2699,83.196,1555200.0],["2016-12-09",83.5154,84.812,83.5154,84.3422,1329000.0],["2016-12-12",83.6657,83.8348,81.0538,81.486,1274900.0],["2016-12-13",81.7491,83.4496,81.3263,81.6175,1249900.0],["2016-12-14",81.4202,82.5759,80.9974,81.1572,1033100.0],["2016-12-15",81.9839,86.0803,81.8336,84.671,1745800.0],["2016-12-16",85.3005,85.9958,83.3557,83.3651,2476300.0],["2016-12-19",83.5436,85.1972,83.5436,84.8683,1094000.0],["2016-12-20",85.1596,86.334,84.8026,86.0239,884100.0],["2016-12-21",85.7421,86.0521,84.6052,85.6105,899500.0],["2016-12-22",85.7045,85.8173,83.3839,83.7127,1099600.0],["2016-12-23",83.9758,84.9999,83.957,84.9623,794500.0],["2016-12-27",85.3757,85.8455,84.6804,85.0656,654700.0],["2016-12-28",84.9717,85.5166,83.2805,83.3275,666000.0],["2016-12-29",83.3463,83.957,82.5289,83.1772,770500.0],["2016-12-30",83.3744,83.7503,82.698,83.3651,931000.0],["2017-01-03",83.5436,85.4978,82.5946,82.6792,1387500.0],["2017-01-04",82.2564,84.0227,81.4014,83.7879,1362900.0],["2017-01-05",83.7691,84.3046,82.2094,82.4537,1499700.0],["2017-01-06",82.3128,82.3879,81.082,81.7209,929700.0],["2017-01-09",81.533,83.008,81.0068,82.1813,1287200.0],["2017-01-10",83.1114,86.8977,83.1114,86.4374,2126500.0],["2017-01-11",87.189,89.0681,86.2306,88.1285,2537800.0],["2017-01-12",87.5836,88.2882,86.0991,87.6212,1524900.0],["2017-01-13",87.6587,88.6922,87.4614,88.6171,833300.0],["2017-01-17",88.3164,89.0681,87.0762,87.7621,1092900.0],["2017-01-18",86.8977,87.8279,86.2025,87.3111,1829100.0],["2017-01-19",87.6494,88.9741,87.593,88.5231,1505000.0],["2017-01-20",88.5889,89.0023,88.1285,88.9835,1318800.0],["2017-01-23",88.6734,89.0681,87.095,87.4426,926100.0],["2017-01-24",87.3863,88.1755,86.9447,87.2454,868600.0],["2017-01-25",87.8936,88.4761,87.4426,87.7339,700300.0],["2017-01-26",88.0815,90.2237,87.8654,90.1015,1266400.0],["2017-01-27",90.2425,90.4492,89.256,89.3781,1566800.0],["2017-01-30",88.3728,88.6077,86.6441,88.4668,1173600.0],["2017-01-31",88.0158,88.3164,87.2547,88.1473,932500.0],["2017-02-01",88.1567,88.9553,87.4051,87.9688,830200.0],["2017-02-02",87.3205,88.9271,86.785,88.8144,1174700.0],["2017-02-03",88.9647,89.5754,87.8936,88.401,933000.0],["2017-02-06",89.0211,89.9982,88.6077,89.3687,864000.0],["2017-02-07",89.6506,89.6787,88.2413,88.4104,1572900.0],["2017-02-08",89.3499,92.8262,89.2372,91.3229,2683600.0],["2017-02-09",91.2102,92.9107,89.3687,92.4598,2164000.0],["2017-02-10",92.4222,92.8544,91.2854,91.4639,1258000.0],["2017-02-13",91.5766,92.4504,91.4733,92.0934,1077600.0],["2017-02-14",92.1779,92.3564,89.876,90.4773,1252300.0],["2017-02-15",91.2384,91.8397,90.4868,91.0975,1449100.0],["2017-02-16",91.4085,91.6629,90.2869,91.1257,1296800.0],["2017-02-17",90.5885,91.1257,89.8251,91.0409,910000.0],["2017-02-21",90.7959,91.5121,90.3906,91.0503,1068200.0],["2017-02-22",90.8336,91.908,90.7016,91.6535,870900.0],["2017-02-23",91.6535,92.0682,90.2681,90.3717,822100.0],["2017-02-24",89.7215,91.4744,89.3728,91.4273,653800.0],["2017-02-27",91.1917,92.2378,90.6922,92.2096,778800.0],["2017-02-28",92.2755,93.0766,91.7949,92.1907,1163100.0],["2017-03-01",92.398,95.5929,92.398,94.4714,1562400.0],["2017-03-02",94.1604,94.3301,90.6828,90.8147,1838200.0],["2017-03-03",90.9938,93.5101,90.9561,93.2462,1535800.0],["2017-03-06",92.8033,93.1237,90.0325,91.0692,1770100.0],["2017-03-07",90.6168,90.8807,89.4293,89.6461,1235200.0],["2017-03-08",89.7874,90.466,88.7602,89.7215,1298500.0],["2017-03-09",89.9005,90.7864,89.0429,89.3256,1205000.0],["2017-03-10",89.1372,91.1163,88.911,91.0503,1217100.0],["2017-03-13",90.7864,92.6431,90.6356,91.0221,1375500.0],["2017-03-14",90.6828,90.843,88.7225,89.0618,1132800.0],["2017-03-15",87.7517,90.3812,87.0166,89.8723,1876100.0],["2017-03-16",89.8911,90.3058,88.2701,88.7225,1396100.0],["2017-03-17",89.1089,89.1466,87.9025,87.9874,1321300.0],["2017-03-20",89.712,89.7686,88.4491,89.3633,1498800.0],["2017-03-21",89.91,89.91,86.715,86.8093,1492900.0],["2017-03-22",86.3852,87.6104,83.8783,87.5727,1678700.0],["2017-03-23",87.6386,89.7592,87.0449,88.6376,1331300.0],["2017-03-24",88.8167,89.8723,87.7046,89.2503,856900.0],["2017-03-27",88.0628,89.9382,87.78,89.533,1063900.0],["2017-03-28",89.5047,91.4744,89.2785,90.7864,1571800.0],["2017-03-29",90.9467,91.0221,88.3549,88.8733,1317900.0],["2017-03-30",88.9298,89.467,88.0251,88.2701,2143600.0],["2017-03-31",87.9874,88.1853,86.8753,86.913,1856900.0],["2017-04-03",87.1015,87.2428,85.4804,87.0543,1978900.0],["2017-04-04",86.8376,87.2617,84.9338,85.0281,1278600.0],["2017-04-05",85.5841,86.159,84.7924,84.8678,1188500.0],["2017-04-06",85.0846,85.4898,83.9631,84.2835,1509700.0],["2017-04-07",83.8688,84.6511,83.3222,84.0385,1277000.0],["2017-04-10",84.2553,84.8678,83.6898,83.916,1056800.0],["2017-04-11",83.6804,84.5003,82.6908,83.7275,1314400.0],["2017-04-12",84.4437,84.8207,83.1903,83.5578,1545300.0],["2017-04-13",83.2468,83.4542,81.3337,81.3619,1577600.0],["2017-04-17",81.6069,82.1253,81.164,81.9085,984800.0],["2017-04-18",81.9651,82.6154,80.8153,81.5504,1106300.0],["2017-04-19",81.9368,82.8793,81.5975,82.1724,894200.0],["2017-04-20",82.5588,83.539,82.1818,83.2845,797700.0],["2017-04-21",83.3599,84.1704,83.0395,83.9819,1147000.0],["2017-04-24",85.5276,86.1684,84.8867,85.4616,1342000.0],["2017-04-25",85.7632,86.6208,85.471,86.159,1615500.0],["2017-04-26",85.1506,86.6585,83.1055,83.1714,2385800.0],["2017-04-27",81.2206,81.3713,78.9398,80.0425,3162800.0],["2017-04-28",80.0896,80.7588,79.92,80.1933,1172500.0],["2017-05-01",80.4289,80.6928,79.5524,79.5618,1117100.0],["2017-05-02",79.543,81.7012,79.5336,81.5127,1680000.0],["2017-05-03",81.4279,81.8332,80.6174,81.6164,1178600.0],["2017-05-04",81.6918,82.2855,80.0708,80.5137,1256900.0],["2017-05-05",80.787,80.8907,79.7598,80.3347,947200.0],["2017-05-08",80.3629,80.5231,78.6382,78.723,2579300.0],["2017-05-09",79.3828,79.7315,78.4309,79.3639,1635400.0],["2017-05-10",79.2414,79.5618,78.3272,78.4026,1282100.0],["2017-05-11",78.3649,79.0812,77.6298,78.8361,1804300.0],["2017-05-12",78.6476,79.477,78.5723,78.7796,1533500.0],["2017-05-15",79.4582,80.9378,79.4582,79.9859,1494000.0],["2017-05-16",80.3158,80.3158,78.9964,79.854,1601900.0],["2017-05-17",79.854,79.854,77.413,77.4602,1246200.0],["2017-05-18",77.3942,78.7419,77.3094,78.2613,1179100.0],["2017-05-19",78.668,80.3895,78.4693,79.9922,1201100.0],["2017-05-22",80.257,81.1367,80.1246,80.6638,847800.0],["2017-05-23",80.6259,81.7326,79.8787,81.1367,1540200.0],["2017-05-24",81.2029,81.8461,79.8882,79.9638,1320700.0],["2017-05-25",80.1625,82.1015,79.9354,81.8934,1595000.0],["2017-05-26",81.742,82.6122,81.2124,81.9312,1325200.0],["2017-05-30",81.4677,82.1299,81.0705,81.1651,1412300.0],["2017-05-31",81.4867,82.6122,80.9475,82.3379,1412100.0],["2017-06-01",82.5366,83.7567,82.3285,83.4541,1273700.0],["2017-06-02",83.8135,85.2985,83.7662,84.4756,1481500.0],["2017-06-05",84.3054,84.8067,83.8797,84.4662,1275500.0],["2017-06-06",83.8892,85.4593,83.7567,84.3716,1268600.0],["2017-06-07",84.5607,87.1997,83.9648,86.7268,1649900.0],["2017-06-08",86.7268,87.0011,85.3647,85.639,1888500.0],["2017-06-09",85.866,86.339,84.8634,85.062,1291500.0],["2017-06-12",84.8918,84.8918,82.9338,84.2202,817400.0],["2017-06-13",84.5891,85.062,83.0852,84.0973,1032600.0],["2017-06-14",84.0216,84.8256,83.4257,84.3432,643300.0],["2017-06-15",83.8702,83.8892,82.3758,83.6243,814700.0],["2017-06-16",83.5581,84.1919,83.3027,83.9365,1218500.0],["2017-06-19",84.504,85.9039,84.154,85.8566,760100.0],["2017-06-20",85.8566,86.0647,84.4851,84.5513,769200.0],["2017-06-21",85.1377,86.0836,84.7026,85.9133,824900.0],["2017-06-22",86.7362,86.9727,85.4026,86.093,917700.0],["2017-06-23",86.1593,87.1713,85.9985,86.67,1355100.0],["2017-06-26",87.0389,88.1172,85.9133,85.9512,737200.0],["2017-06-27",85.5917,85.9323,84.0878,84.1067,1211200.0],["2017-06-28",84.6648,84.9675,83.5581,83.6243,1214000.0],["2017-06-29",83.927,84.7972,83.5108,84.277,1019100.0],["2017-06-30",84.5607,85.4215,84.0216,84.9013,1234000.0],["2017-07-03",85.3837,86.0079,85.0337,85.3364,543200.0],["2017-07-05",85.5823,87.37,85.2418,86.339,1061700.0],["2017-07-06",86.0741,87.124,85.3552,86.4525,1091000.0],["2017-07-07",86.7173,88.8928,86.6511,88.8077,1127100.0],["2017-07-10",88.0226,88.7036,87.7862,87.9091,1296600.0],["2017-07-11",87.6443,88.1929,86.566,86.6133,1092900.0],["2017-07-12",87.493,89.6212,87.2186,89.5077,1176800.0],["2017-07-13",89.186,90.567,88.6469,88.6658,1116500.0],["2017-07-14",88.9117,89.0915,87.4362,87.6159,911800.0],["2017-07-17",87.6916,87.9659,86.8687,87.0957,965100.0],["2017-07-18",86.7835,86.9443,85.6296,85.8377,948900.0],["2017-07-19",85.6485,85.9228,84.8067,85.3836,1027500.0],["2017-07-20",85.3742,85.3742,84.0973,84.277,997600.0],["2017-07-21",84.0784,84.3527,83.3122,83.473,942800.0],["2017-07-24",83.4162,83.4635,82.2528,82.3001,882700.0],["2017-07-25",82.8109,83.5581,82.2244,82.4136,1162100.0],["2017-07-26",80.6638,83.9365,78.895,82.9717,2873800.0],["2017-07-27",82.3096,83.6622,80.0584,83.2176,2459600.0],["2017-07-28",82.8393,83.2271,80.8435,81.6475,1725400.0],["2017-07-31",81.8555,81.8839,80.5692,80.6165,1253500.0],["2017-08-01",81.2502,82.4514,80.3138,80.8813,1569300.0],["2017-08-02",80.7678,81.3164,80.38,81.0043,989700.0],["2017-08-03",80.7867,81.3826,79.8503,80.3894,979100.0],["2017-08-04",80.607,81.2975,80.1719,81.2218,821400.0],["2017-08-07",81.4867,81.988,81.1651,81.3448,838600.0],["2017-08-08",81.2029,82.215,80.4178,80.5408,972300.0],["2017-08-09",80.276,80.3043,79.2828,79.7746,837800.0],["2017-08-10",79.4436,79.68,78.6301,79.2544,1099400.0],["2017-08-11",79.0842,80.3611,78.7909,79.8976,1136900.0],["2017-08-14",80.7678,81.061,79.3585,80.484,1127900.0],["2017-08-15",80.2003,80.4935,78.6585,79.3679,1573700.0],["2017-08-16",79.5382,80.5313,77.4951,79.2733,1191700.0],["2017-08-17",79.1787,79.4436,75.6033,75.6885,1358800.0],["2017-08-18",75.736,75.9638,74.4732,74.4827,1649900.0],["2017-08-21",74.5302,75.1853,73.8846,74.0365,1178200.0],["2017-08-22",74.2738,74.6441,72.8307,73.2105,1305200.0],["2017-08-23",73.2105,73.2105,71.0173,71.1217,1577300.0],["2017-08-24",71.3781,71.3781,69.5837,69.802,1933600.0],["2017-08-25",70.1723,72.1566,70.1723,71.7104,1675300.0],["2017-08-28",71.8528,71.8528,70.4571,70.5521,1584600.0],["2017-08-29",70.1343,70.7325,69.8305,70.6185,1163600.0],["2017-08-30",70.5426,70.647,69.6881,70.3812,919900.0],["2017-08-31",70.742,71.4255,70.628,70.8844,999700.0],["2017-09-01",71.3021,71.8243,70.8179,71.3496,1070700.0],["2017-09-05",70.7989,70.8749,69.0994,69.3558,1616500.0],["2017-09-06",68.7956,70.1343,68.0741,69.9539,2524000.0],["2017-09-07",70.3337,71.1597,69.3368,69.4602,2114900.0],["2017-09-08",69.3178,70.8844,69.2608,70.5426,1201000.0],["2017-09-11",71.1597,71.9572,71.0458,71.7673,1832200.0],["2017-09-12",71.9382,72.5459,71.3496,72.4604,1197800.0],["2017-09-13",72.6978,72.6978,71.4066,72.356,1131900.0],["2017-09-14",72.8972,74.4732,72.8687,73.5713,2500100.0],["2017-09-15",72.9731,73.087,71.2262,71.473,2224700.0],["2017-09-18",71.3306,71.454,69.0425,69.3748,2334400.0],["2017-09-19",69.3843,70.0394,68.1785,68.5868,2148600.0],["2017-09-20",68.7956,69.9159,68.2924,69.3083,1452300.0],["2017-09-21",69.4222,69.6786,67.5709,69.2229,2426400.0],["2017-09-22",69.1659,71.1312,68.8811,70.9698,1717700.0],["2017-09-25",70.9698,71.549,70.4381,71.0078,1489600.0],["2017-09-26",71.6819,72.4129,71.0268,71.1692,1281500.0],["2017-09-27",71.5015,71.7578,70.5331,71.3021,1304000.0],["2017-09-28",71.1787,72.2515,70.8939,72.0332,1271100.0],["2017-09-29",72.1566,72.7168,72.0996,72.4129,1032100.0],["2017-10-02",72.4414,73.3434,72.356,73.1345,1353800.0],["2017-10-03",73.1725,76.1442,73.1535,76.0967,1936600.0],["2017-10-04",76.6664,78.3279,76.2107,76.7518,2358700.0],["2017-10-05",76.6664,76.7423,74.891,75.717,1474600.0],["2017-10-06",75.3277,76.7993,75.1758,76.486,1549400.0],["2017-10-09",76.524,76.7898,75.8309,76.3436,1031200.0],["2017-10-10",77.2076,78.4988,76.4006,76.5999,2428100.0],["2017-10-11",76.7423,77.5968,76.5999,77.3974,1194000.0],["2017-10-12",76.7328,76.8373,75.1283,76.3341,2528200.0],["2017-10-13",76.3341,77.1126,76.0398,76.8658,1325600.0],["2017-10-16",76.6094,76.9038,75.641,76.4006,1416600.0],["2017-10-17",76.6664,77.6348,75.9923,76.448,1150800.0],["2017-10-18",76.524,76.8373,76.2676,76.3626,690900.0],["2017-10-19",75.6505,76.1157,73.4858,74.8435,1846600.0],["2017-10-20",75.1093,76.1157,74.7391,75.66,1213600.0],["2017-10-23",75.8499,75.8499,74.6441,74.758,814400.0],["2017-10-24",74.2928,75.4986,73.7516,75.3752,1401200.0],["2017-10-25",72.4414,74.0554,64.6561,65.4346,8088500.0],["2017-10-26",65.8619,66.8968,61.9597,62.0737,6049300.0],["2017-10-27",62.5294,63.7447,61.4945,63.213,4118400.0],["2017-10-30",62.7573,63.4883,61.8648,63.099,1809300.0],["2017-10-31",63.0421,63.3934,61.9028,62.6908,2471200.0],["2017-11-01",62.33,62.6813,61.4375,62.4534,2366500.0],["2017-11-02",62.5009,62.7763,60.3457,60.4312,3153300.0],["2017-11-03",60.3742,60.6875,59.4817,60.4312,1669100.0],["2017-11-06",60.1368,61.4471,60.0989,60.7065,1385600.0],["2017-11-07",60.8394,60.8964,59.026,59.0545,1749800.0],["2017-11-08",58.9121,59.3203,58.257,58.9406,2022900.0],["2017-11-09",58.8076,59.2634,58.5323,59.2254,1577900.0],["2017-11-10",59.026,59.814,58.8551,59.2634,1672200.0],["2017-11-13",58.9975,59.2159,58.276,58.5988,1546100.0],["2017-11-14",58.4469,58.8076,58.3424,58.5608,1670300.0],["2017-11-15",59.1779,61.504,58.0101,61.1812,2797300.0],["2017-11-16",62.0262,63.0421,61.523,62.5389,2483600.0],["2017-11-17",62.444,63.6497,62.0642,63.0421,1819100.0],["2017-11-20",62.9849,63.147,61.9834,63.0421,1897100.0],["2017-11-21",63.1565,63.3282,62.0597,63.1279,1416600.0],["2017-11-22",63.1756,63.4522,62.1837,62.5462,1559300.0],["2017-11-24",62.7464,62.7464,61.8785,62.3745,452400.0],["2017-11-27",62.4222,62.7274,61.9644,62.3363,1254400.0],["2017-11-28",62.3936,64.2915,62.2123,64.177,1605500.0],["2017-11-29",64.1866,67.2481,64.1675,65.9128,2883700.0],["2017-11-30",66.2848,66.9143,65.4455,65.9701,1981000.0],["2017-12-01",65.9033,66.1513,63.4236,63.8146,2765300.0],["2017-12-04",64.3773,66.323,64.3773,65.1212,3425200.0],["2017-12-05",65.2166,65.6649,64.4632,64.9496,1862800.0],["2017-12-06",64.7111,65.7221,64.4727,64.6921,1198700.0],["2017-12-07",65.7126,66.1799,64.3869,66.1608,1395100.0],["2017-12-08",66.4851,67.3053,66.3802,66.5137,1073400.0],["2017-12-11",66.5423,67.0192,66.199,66.4946,917900.0],["2017-12-12",67.1241,67.6868,66.5328,66.5709,2043100.0],["2017-12-13",66.6091,66.7331,65.5695,65.827,1633800.0],["2017-12-14",66.1417,67.0764,65.8079,66.1799,1148100.0],["2017-12-15",66.3993,68.5356,66.3897,67.5533,2635200.0],["2017-12-18",69.022,70.3668,68.5738,70.157,2392300.0],["2017-12-19",70.4526,70.4717,68.5738,69.8041,2119200.0],["2017-12-20",69.9853,70.672,69.4321,70.3573,1510300.0],["2017-12-21",70.5766,72.5413,70.5766,71.2347,2020500.0],["2017-12-22",71.2347,71.4541,70.548,70.8437,1246700.0],["2017-12-26",70.8151,71.5971,70.6911,71.3778,869500.0],["2017-12-27",71.4922,71.4922,70.5385,70.9295,939300.0],["2017-12-28",71.1298,71.2633,70.1474,71.1202,901700.0],["2017-12-29",71.2156,71.3873,70.0711,70.1093,1038100.0],["2018-01-02",70.6148,71.6448,70.4049,71.5399,1738000.0],["2018-01-03",71.6067,71.6257,70.281,71.2061,1653000.0],["2018-01-04",71.3301,71.6067,69.4512,70.4336,1343900.0],["2018-01-05",70.8246,70.8246,70.0616,70.3287,1087600.0],["2018-01-08",70.3286,70.3286,68.8694,69.3844,1339900.0],["2018-01-09",68.7645,69.1746,67.9061,67.992,2398000.0],["2018-01-10",67.1146,69.0697,66.7617,68.7168,1797700.0],["2018-01-11",69.3654,71.9691,69.2414,71.3492,2401800.0],["2018-01-12",71.5304,71.6639,69.6896,70.1188,2946900.0],["2018-01-16",70.2905,70.6148,67.868,67.9824,2360500.0],["2018-01-17",68.3544,69.1746,67.4674,67.5437,2275400.0],["2018-01-18",67.7059,67.8203,66.5328,66.5614,1979900.0],["2018-01-19",67.0478,67.0669,65.188,65.6935,3372500.0],["2018-01-22",65.5695,65.9701,63.9577,65.3788,3007400.0],["2018-01-23",65.3883,66.7617,65.2738,66.2562,2557600.0],["2018-01-24",63.1375,63.4903,61.5256,61.6973,6209000.0],["2018-01-25",59.4274,60.591,56.509,59.1985,10476000.0],["2018-01-26",59.3702,61.6019,58.6644,61.5543,3973900.0],["2018-01-29",61.2872,62.88,61.1823,62.4508,3702700.0],["2018-01-30",61.2681,62.0216,60.8199,61.23,2677600.0],["2018-01-31",61.4017,63.9291,61.4017,62.6892,3643100.0],["2018-02-01",62.508,62.8036,61.0774,61.1155,2492800.0],["2018-02-02",62.1837,62.8323,61.0583,61.5733,5700900.0],["2018-02-05",60.9057,62.0788,59.8089,59.8375,5581600.0],["2018-02-06",59.3607,60.7054,58.2543,60.2667,4789400.0],["2018-02-07",60.219,61.9548,60.1237,61.2586,2025500.0],["2018-02-08",61.2777,62.2123,60.8676,61.0774,4271900.0],["2018-02-09",61.6782,62.2123,60.6959,61.7259,5140000.0],["2018-02-12",62.0979,63.7002,61.9453,62.9563,3346500.0],["2018-02-13",62.4222,64.0721,62.2314,63.7955,2906800.0],["2018-02-14",63.519,64.3773,62.6797,63.6716,2385900.0],["2018-02-15",63.5953,64.158,61.7736,63.1088,3555100.0],["2018-02-16",63.0897,63.5784,62.1217,62.2655,1860500.0],["2018-02-20",62.2367,62.2942,61.3263,61.7096,1540800.0],["2018-02-21",61.815,63.8372,61.6809,61.9971,2239100.0],["2018-02-22",62.4284,62.9651,61.3646,61.4988,1246400.0],["2018-02-23",61.7671,62.4572,61.2784,62.2751,1366000.0],["2018-02-26",62.7351,63.5497,61.7575,63.3964,1631300.0],["2018-02-27",63.4826,63.866,62.1026,62.1888,1512900.0],["2018-02-28",62.323,62.7351,61.5755,61.8151,1130300.0],["2018-03-01",61.6138,63.3197,61.1921,61.9588,2447800.0],["2018-03-02",61.3359,61.6809,59.8216,60.7417,2071200.0],["2018-03-05",60.4254,61.4892,59.9175,60.9717,2347000.0],["2018-03-06",61.0963,61.7671,60.5883,61.6234,1378900.0],["2018-03-07",61.2209,61.7288,60.8854,61.3359,1290500.0],["2018-03-08",61.5563,62.7447,61.3646,62.1026,1482800.0],["2018-03-09",62.3901,62.5818,61.1634,62.1026,3008400.0],["2018-03-12",62.2847,63.2909,61.7096,63.0418,3380100.0],["2018-03-13",63.128,65.984,63.128,65.9265,3274200.0],["2018-03-14",65.6869,66.2811,62.7734,62.9363,2518000.0],["2018-03-15",63.1472,63.5785,62.7734,63.1759,1124800.0],["2018-03-16",63.4059,64.4218,63.3676,63.7414,1495600.0],["2018-03-19",63.5497,63.7989,61.9588,62.3901,1272900.0],["2018-03-20",62.668,62.7063,61.9013,62.4763,1003400.0],["2018-03-21",61.3263,61.8725,60.3296,61.5371,2270400.0],["2018-03-22",61.0675,61.7192,60.1187,60.205,1692500.0],["2018-03-23",60.0612,60.665,59.237,59.3041,1422900.0],["2018-03-26",59.63,59.8983,58.8345,59.5725,1449300.0],["2018-03-27",59.8312,59.9846,58.6524,58.9303,2192300.0],["2018-03-28",58.9303,59.4575,58.7003,59.007,1788500.0],["2018-03-29",59.0837,59.7545,58.9399,59.3808,2232200.0],["2018-04-02",59.1029,59.1029,55.2023,55.346,3570500.0],["2018-04-03",56.0265,57.7324,55.2023,57.6078,4137900.0],["2018-04-04",57.0615,58.7578,56.5536,58.6716,2019000.0],["2018-04-05",58.9495,59.745,58.662,59.5245,1448600.0],["2018-04-06",59.1604,59.4383,57.7995,58.2403,2201100.0],["2018-04-09",58.4512,58.7674,57.2149,57.3203,1561200.0],["2018-04-10",57.8666,58.0295,56.2277,57.3586,1813900.0],["2018-04-11",56.9944,57.7132,56.5727,56.6015,1551300.0],["2018-04-12",57.0903,58.2116,56.8411,57.7611,1515800.0],["2018-04-13",58.4799,62.3901,58.3937,61.2879,4581000.0],["2018-04-16",61.9109,62.9459,61.6234,62.4955,2808900.0],["2018-04-17",62.9363,63.4155,61.9684,62.2846,1580100.0],["2018-04-18",62.9076,64.1056,62.4476,63.2239,2212500.0],["2018-04-19",63.1951,63.2622,61.9205,62.7926,1434300.0],["2018-04-20",62.9555,63.3868,62.3038,62.668,1755100.0],["2018-04-23",64.5368,67.3257,64.1056,66.2331,6424600.0],["2018-04-24",65.5623,65.7444,61.7767,62.5434,3480400.0],["2018-04-25",62.5434,63.8372,61.6521,63.6264,2328000.0],["2018-04-26",63.0514,63.6839,62.0642,63.1568,2188000.0],["2018-04-27",63.1472,64.2685,63.0897,63.2718,1628500.0],["2018-04-30",63.4155,63.703,61.815,62.2271,1330000.0],["2018-05-01",62.3517,62.9076,61.7192,62.7159,1119600.0],["2018-05-02",62.3038,62.9747,60.6938,60.7513,3762100.0],["2018-05-03",60.6171,61.1633,59.5245,60.3008,2706000.0],["2018-05-04",59.8791,60.2912,59.3712,60.1858,2741500.0],["2018-05-07",60.1762,60.1858,58.6333,59.0837,2064000.0],["2018-05-08",59.0166,59.7162,58.4799,59.0645,2308900.0],["2018-05-09",58.9783,59.2179,57.7803,57.8761,3331100.0],["2018-05-10",58.1253,58.2595,57.3682,58.0391,2548900.0],["2018-05-11",58.0774,58.3745,57.5599,58.0103,1456200.0],["2018-05-14",57.8953,58.1828,56.9753,57.5503,2433300.0],["2018-05-15",57.4065,57.6557,56.2661,56.3044,2713500.0],["2018-05-16",56.2565,57.3107,55.4227,56.6398,2762000.0],["2018-05-17",56.6973,57.2915,56.0361,56.1606,1457400.0],["2018-05-18",56.0265,56.2565,55.5952,55.7869,1253900.0],["2018-05-21",56.1627,56.712,55.44,55.8351,2016700.0],["2018-05-22",56.0085,56.4229,55.9025,56.0663,1647000.0],["2018-05-23",55.9218,56.3265,55.5556,56.2976,1547300.0],["2018-05-24",56.3747,57.9166,56.1627,57.6949,2145200.0],["2018-05-25",57.9166,60.3932,57.7335,59.6223,2630500.0],["2018-05-29",59.0344,59.4103,57.984,58.3695,1799700.0],["2018-05-30",58.437,58.6586,57.1553,58.09,2424500.0],["2018-05-31",58.1575,59.1694,57.984,58.6008,1871600.0],["2018-06-01",58.7839,59.3428,58.2635,58.649,1618800.0],["2018-06-04",59.5934,60.1909,59.0634,59.5741,5296000.0],["2018-06-05",59.2754,59.6416,58.6104,59.0152,2814100.0],["2018-06-06",58.5333,59.9018,58.2057,59.7572,1760800.0],["2018-06-07",59.8439,60.3932,59.6512,59.9114,2570300.0],["2018-06-08",59.815,60.2776,59.3139,60.0656,1438700.0],["2018-06-11",60.1234,60.9425,59.8825,60.586,2155400.0],["2018-06-12",60.4607,60.9136,59.6897,60.0174,2327300.0],["2018-06-13",59.9981,59.9981,58.9863,59.4006,2543400.0],["2018-06-14",59.709,60.9907,59.4874,60.2294,2403200.0],["2018-06-15",59.8054,61.3473,59.5067,60.7498,2856500.0],["2018-06-18",60.2487,60.586,59.2946,60.4896,1433500.0],["2018-06-19",59.9788,60.6534,59.9403,60.2005,1714200.0],["2018-06-20",60.3258,61.2413,60.3258,60.904,1359800.0],["2018-06-21",61.0003,62.3977,60.9232,61.7231,1707900.0],["2018-06-22",61.2413,62.5037,60.451,60.6245,1637000.0],["2018-06-25",60.3161,60.6149,59.1405,59.497,970500.0],["2018-06-26",59.6898,59.6994,58.3984,58.4273,1112300.0],["2018-06-27",58.4273,58.4852,57.5022,57.8299,1873300.0],["2018-06-28",57.8588,58.331,57.3673,58.1382,1418500.0],["2018-06-29",58.1961,59.1405,58.1768,58.1961,1126700.0],["2018-07-02",57.9841,59.0537,57.2709,58.9574,1284100.0],["2018-07-03",59.0248,60.027,58.5333,59.4296,1669100.0],["2018-07-05",59.6608,60.0849,59.5548,59.8825,1841400.0],["2018-07-06",59.7379,60.1619,59.2946,60.0752,832600.0],["2018-07-09",60.2101,61.54,60.0945,61.1834,1499400.0],["2018-07-10",61.1642,61.1642,59.7668,60.6052,1392600.0],["2018-07-11",59.3332,59.5741,57.6949,58.0033,2632600.0],["2018-07-12",58.6201,59.1212,57.6757,58.649,1443300.0],["2018-07-13",58.6104,59.3332,58.5141,59.1983,1057500.0],["2018-07-16",59.2561,59.815,58.9574,59.179,1240300.0],["2018-07-17",59.179,60.239,59.1212,59.5548,1239400.0],["2018-07-18",60.2583,62.1567,60.2583,60.8943,2548100.0],["2018-07-19",60.9907,61.6364,60.6534,61.4725,1335000.0],["2018-07-20",61.1063,61.1545,58.3792,58.4273,3030100.0],["2018-07-23",58.3021,59.3621,58.0708,59.3043,1926800.0],["2018-07-24",59.2272,59.2754,56.6927,56.8662,2931200.0],["2018-07-25",57.0589,57.4637,56.0953,56.9626,3050800.0],["2018-07-26",55.8929,62.5133,55.864,62.4073,6391700.0],["2018-07-27",61.9062,63.371,60.798,61.3376,2802800.0],["2018-07-30",60.2294,60.9425,58.9574,60.1138,1707000.0],["2018-07-31",60.1812,61.2027,60.1041,60.5474,1454200.0],["2018-08-01",60.2776,60.6149,58.6779,58.861,2044100.0],["2018-08-02",58.3502,59.6223,57.8588,59.3621,1853500.0],["2018-08-03",59.5934,60.7883,59.5837,60.5185,1378500.0],["2018-08-06",60.3065,61.1063,59.8343,60.8269,1170700.0],["2018-08-07",61.2123,62.1182,60.9522,61.54,1197200.0],["2018-08-08",61.8484,62.2917,61.5111,61.8195,1095700.0],["2018-08-09",61.9062,62.1375,61.3954,61.434,739100.0],["2018-08-10",61.2509,61.2509,60.2969,60.9329,973000.0],["2018-08-13",60.7112,60.7305,59.0826,59.6416,1178700.0],["2018-08-14",59.7476,61.0196,59.7476,60.4703,580800.0],["2018-08-15",60.3932,61.5207,60.027,61.4244,977300.0],["2018-08-16",61.5785,63.0144,61.5111,61.9736,2064900.0],["2018-08-17",62.1664,63.0626,62.0315,62.6386,1592400.0],["2018-08-20",62.7548,64.895,62.7548,64.7304,1489200.0],["2018-08-21",64.8466,65.5536,64.4786,64.4883,1156200.0],["2018-08-22",64.13,64.3721,62.687,62.8516,1042700.0],["2018-08-23",62.9291,63.2584,62.5514,62.6579,865200.0],["2018-08-24",62.6289,62.9194,61.9316,62.7838,1171100.0],["2018-08-27",62.9485,63.6845,62.9485,63.607,1429400.0],["2018-08-28",63.7813,65.5342,63.6942,64.7982,2105400.0],["2018-08-29",64.5174,65.3793,64.0234,65.2437,1039100.0],["2018-08-30",65.3018,65.941,64.8273,65.0694,1333300.0],["2018-08-31",65.1178,65.4374,64.8079,65.3599,767200.0],["2018-09-04",65.5439,66.1637,64.8272,65.7279,1567100.0],["2018-09-05",65.9506,66.861,65.3986,66.2218,2046500.0],["2018-09-06",66.1443,66.3961,64.6626,64.9241,1019200.0],["2018-09-07",64.7014,65.5729,64.343,64.7691,1026000.0],["2018-09-10",65.1178,66.4058,64.6045,65.9991,867700.0],["2018-09-11",65.8538,67.1321,65.602,66.7932,1498700.0],["2018-09-12",66.9675,67.1224,65.447,65.6214,1029300.0],["2018-09-13",65.8538,66.5511,65.6795,66.2605,858100.0],["2018-09-14",66.0765,66.8707,65.7763,66.7351,910700.0],["2018-09-17",66.6285,67.6744,66.6285,67.0934,1265200.0],["2018-09-18",66.9578,67.4905,65.9991,67.0547,1164200.0],["2018-09-19",67.3161,68.2168,67.2387,67.4808,890100.0],["2018-09-20",67.7907,68.1877,66.7932,67.5486,1008500.0],["2018-09-21",67.6745,68.517,67.5486,67.8681,1735400.0],["2018-09-24",67.1612,67.781,64.6432,65.1662,1436200.0],["2018-09-25",65.2921,65.7279,63.9847,64.0622,2251300.0],["2018-09-26",64.4689,65.5245,64.13,65.0016,1326900.0],["2018-09-27",66.1831,67.7907,66.0572,66.8029,2563000.0],["2018-09-28",66.6382,67.0062,65.9119,66.6867,1397800.0],["2018-10-01",66.5414,66.9578,65.2824,65.6214,1728900.0],["2018-10-02",65.3211,65.6504,63.7426,64.1687,2153000.0],["2018-10-03",64.5851,64.7595,63.8685,64.5851,2126500.0],["2018-10-04",64.5658,64.9919,64.0428,64.711,1243200.0],["2018-10-05",64.4883,64.7691,63.8201,63.9944,1110100.0],["2018-10-08",63.7716,64.0041,62.6579,63.2487,1933100.0],["2018-10-09",62.5321,62.9678,60.3918,60.6339,3395100.0],["2018-10-10",60.1981,60.5855,58.2709,58.329,2617100.0],["2018-10-11",58.8229,59.6171,57.748,57.9223,2602200.0],["2018-10-12",59.5589,61.1569,58.9391,59.6267,3094600.0],["2018-10-15",59.7526,60.4499,59.3168,59.9076,1375400.0],["2018-10-16",59.9851,61.9994,59.6364,61.8445,1369800.0],["2018-10-17",62.7935,63.9072,61.8929,62.4546,1688500.0],["2018-10-18",62.2512,62.2803,60.14,60.4015,1712400.0],["2018-10-19",60.3918,60.9244,59.9173,60.6049,1195900.0],["2018-10-22",60.8954,61.7476,60.5177,61.5346,985300.0],["2018-10-23",60.5758,61.2053,59.3943,61.0019,2098500.0],["2018-10-24",61.1375,61.5346,58.9391,59.1813,2290600.0],["2018-10-25",59.5105,61.951,57.6705,61.0697,2672000.0],["2018-10-26",59.927,60.8179,58.3193,59.5299,1802800.0],["2018-10-29",60.111,61.1472,58.3387,59.0747,1086000.0],["2018-10-30",59.0747,61.4087,58.9585,61.244,1252200.0],["2018-10-31",61.98,62.2318,59.4137,59.4815,1821700.0],["2018-11-01",59.772,61.9413,59.772,61.6798,1400100.0],["2018-11-02",62.0963,63.239,61.3506,61.8638,1686000.0],["2018-11-05",61.8348,62.3287,61.2828,61.8832,1629800.0],["2018-11-06",61.7864,62.7161,61.2925,62.5611,1154400.0],["2018-11-07",62.7839,64.7982,62.7839,64.1009,1106200.0],["2018-11-08",63.8879,64.3624,63.2487,63.6361,991100.0],["2018-11-09",63.5102,64.5561,63.1809,63.8879,1046400.0],["2018-11-12",63.9266,64.6336,62.9969,63.6845,982900.0],["2018-11-13",64.1881,65.8344,64.1881,65.4471,1337400.0],["2018-11-14",65.8151,66.2896,64.7982,65.0887,1030200.0],["2018-11-15",64.9628,65.7376,64.1784,65.5729,933900.0],["2018-11-16",65.0984,66.0765,64.6045,65.8441,902800.0],["2018-11-19",65.922,66.7977,65.2019,65.4841,1033600.0],["2018-11-20",64.9489,66.2917,64.5208,65.2116,1415200.0],["2018-11-21",65.6592,68.1112,65.5425,66.6712,1182200.0],["2018-11-23",66.9144,67.8388,66.6323,67.5372,900200.0],["2018-11-26",67.975,68.4518,66.6031,67.0409,1786100.0],["2018-11-27",67.3231,69.7265,66.9728,68.841,3108900.0],["2018-11-28",70.4173,72.7428,69.7459,72.7233,3739100.0],["2018-11-29",72.4898,72.8109,70.9135,70.9719,2557000.0],["2018-11-30",71.3903,71.799,70.2519,71.2833,3025500.0],["2018-12-03",71.8865,72.5579,70.68,70.8746,2803500.0],["2018-12-04",69.814,70.5535,67.3036,68.1404,4564200.0],["2018-12-06",67.615,68.1404,66.9631,67.7318,2716000.0],["2018-12-07",66.9533,67.3523,62.6915,63.1878,2372500.0],["2018-12-10",63.1878,63.8494,61.1736,61.7672,2470800.0],["2018-12-11",62.4677,62.6234,60.5509,60.7455,2137900.0],["2018-12-12",61.339,61.5726,59.9865,60.3466,2916100.0],["2018-12-13",60.4049,60.8136,59.5487,59.6849,3666500.0],["2018-12-14",58.9843,61.8547,58.8676,60.619,2354100.0],["2018-12-17",60.4147,60.8525,59.2762,59.6363,1449800.0],["2018-12-18",60.6385,61.485,60.4049,60.9693,1742800.0],["2018-12-19",61.0569,61.7866,59.7725,60.3563,1364900.0],["2018-12-20",59.8406,60.3174,57.7681,59.0427,2026400.0],["2018-12-21",59.1206,59.9184,57.554,57.7389,2229400.0],["2018-12-24",57.2037,57.408,55.8707,56.0264,857800.0],["2018-12-26",56.4156,59.1595,56.1042,59.1497,1474200.0],["2018-12-27",58.4686,59.1011,56.941,59.1011,1084600.0],["2018-12-28",59.2665,59.9574,57.9335,58.6827,1351500.0],["2018-12-31",58.9065,59.646,58.4103,59.2081,1564100.0],["2019-01-02",58.313,60.2395,57.7097,59.8601,1296400.0],["2019-01-03",58.673,58.673,55.7345,56.5518,2421400.0],["2019-01-04",57.3594,59.0135,57.0869,58.3811,2309900.0],["2019-01-07",58.673,59.2081,57.9627,58.4978,1552300.0],["2019-01-08",59.3833,59.646,58.6146,59.0135,1128000.0],["2019-01-09",58.9551,60.9304,58.7897,60.5022,1345900.0],["2019-01-10",59.7433,61.7769,57.8654,61.6893,1694100.0],["2019-01-11",61.3001,62.6332,61.0082,62.4094,1370200.0],["2019-01-14",61.6796,63.2267,60.9498,62.6234,1986000.0],["2019-01-15",63.0613,64.0246,62.1564,62.5456,1308200.0],["2019-01-16",63.6743,64.0635,63.1099,63.1489,1261400.0],["2019-01-17",63.1002,63.577,62.3996,62.6818,1404900.0],["2019-01-18",63.0905,63.217,62.4483,63.1099,1569800.0],["2019-01-22",63.0418,63.3824,61.8742,62.2342,1094000.0],["2019-01-23",62.5845,62.9542,61.4753,61.991,1121100.0],["2019-01-24",63.9467,64.803,63.6159,64.0051,1984600.0],["2019-01-25",62.5067,63.178,60.8331,61.7672,3485700.0],["2019-01-28",61.3098,63.5381,61.3098,62.7888,1627400.0],["2019-01-29",62.7596,63.2364,62.0493,62.818,1480900.0],["2019-01-30",63.071,63.6645,62.1369,62.9153,1601700.0],["2019-01-31",62.7499,62.964,61.4947,62.2245,1650100.0],["2019-02-01",62.4385,63.4408,61.845,62.6234,1105200.0],["2019-02-04",62.8959,63.0613,61.738,62.7402,1036600.0],["2019-02-05",62.8569,63.4699,62.6234,62.9932,975800.0],["2019-02-06",62.6137,63.071,62.1272,63.071,909100.0],["2019-02-07",62.9153,63.5283,62.6818,63.47,958400.0],["2019-02-08",62.9543,63.5186,62.3704,63.5089,723900.0],["2019-02-11",63.6743,64.6668,63.6354,64.5111,1050300.0],["2019-02-12",64.803,65.8149,64.5111,64.8905,1588100.0],["2019-02-13",65.1435,65.6495,64.7641,64.9003,868600.0],["2019-02-14",64.6181,65.2603,63.9078,64.7738,741500.0],["2019-02-15",65.4585,65.6541,64.6466,64.8716,837800.0],["2019-02-19",64.4217,64.7249,63.1207,63.15,2073300.0],["2019-02-20",62.3577,62.9935,61.8589,61.9567,2483400.0],["2019-02-21",62.0545,62.6414,61.1448,61.4872,1524900.0],["2019-02-22",61.4872,61.7121,60.7535,61.0372,1617800.0],["2019-02-25",61.4285,61.9958,61.1937,61.3796,1123200.0],["2019-02-26",61.3698,62.1719,61.2818,61.5654,969600.0],["2019-02-27",61.2329,61.3209,59.8732,60.6264,1523300.0],["2019-02-28",60.6264,60.7731,59.6384,60.3525,1158500.0],["2019-03-01",60.509,60.6655,58.9537,59.971,1952600.0],["2019-03-04",59.9026,60.0004,57.9267,58.2006,1856200.0],["2019-03-05",58.4549,58.4647,56.3616,56.5181,3691900.0],["2019-03-06",56.6355,56.6551,54.6107,54.6107,4119000.0],["2019-03-07",54.5031,55.0215,53.9945,54.7281,4077000.0],["2019-03-08",54.1705,54.6987,53.7499,54.4053,2833800.0],["2019-03-11",54.1412,54.7574,53.4076,54.2097,2414300.0],["2019-03-12",54.2292,54.2292,52.5272,52.9087,4293900.0],["2019-03-13",53.388,54.9531,53.2413,54.8063,3544400.0],["2019-03-14",54.9335,55.4813,54.0531,54.2781,2204300.0],["2019-03-15",54.3662,54.8357,54.2488,54.5422,2798600.0],["2019-03-18",54.5129,54.8748,54.014,54.5911,1351500.0],["2019-03-19",54.7672,55.6573,54.6987,54.8846,1478400.0],["2019-03-20",54.777,54.9628,53.6815,53.9847,1649300.0],["2019-03-21",53.8184,54.3564,53.8184,54.014,1544700.0],["2019-03-22",53.8771,54.1705,53.0554,53.0652,1550500.0],["2019-03-25",52.9087,53.2021,52.224,52.4294,1435100.0],["2019-03-26",52.7522,53.3,52.3609,52.7326,1323900.0],["2019-03-27",52.8109,54.0923,52.625,53.789,1873300.0],["2019-03-28",53.9651,54.1705,53.5347,53.9651,1118000.0],["2019-03-29",54.2586,55.0215,54.0727,54.8944,1521600.0],["2019-04-01",55.0704,56.6257,54.8846,56.0682,1950700.0],["2019-04-02",56.9192,57.242,55.8725,56.8703,1563400.0],["2019-04-03",57.3593,57.7702,56.4594,56.5279,1923000.0],["2019-04-04",56.6746,57.1148,55.8823,56.5572,1055800.0],["2019-04-05",56.7235,57.5647,56.7235,57.2615,1010800.0],["2019-04-08",56.9192,57.3496,56.5572,57.0561,988700.0],["2019-04-09",56.7431,57.0365,56.2834,56.5768,1026700.0],["2019-04-10",57.3789,57.7506,56.4594,57.4963,1838400.0],["2019-04-11",57.6332,59.2472,57.5745,58.406,2174200.0],["2019-04-12",59.0711,59.7558,58.4647,59.3059,1988600.0],["2019-04-15",59.4917,59.4917,58.5136,58.7483,1065800.0],["2019-04-16",58.9831,59.7754,58.8755,59.6384,1040700.0],["2019-04-17",60.5188,60.7438,59.7363,60.0395,1156800.0],["2019-04-18",59.9515,60.4014,59.3743,60.3232,976600.0],["2019-04-22",59.8243,59.8634,58.7385,58.9831,2194100.0],["2019-04-23",58.9537,59.8928,58.8657,59.5602,1118900.0],["2019-04-24",59.658,60.2058,58.9635,59.4722,985600.0],["2019-04-25",59.4624,59.9123,56.9778,57.8778,1959900.0],["2019-04-26",57.8093,59.658,57.418,59.2961,2519200.0],["2019-04-29",58.9831,59.6482,58.8364,59.2178,1373200.0],["2019-04-30",60.0688,61.0177,59.8439,60.5481,1500400.0],["2019-05-01",60.6459,61.0959,60.3721,60.7144,1126300.0],["2019-05-02",60.7927,61.8197,60.6264,60.9785,1166300.0],["2019-05-03",60.9883,61.8784,60.9883,61.1155,702500.0],["2019-05-06",60.0297,60.9296,59.8145,60.8318,716400.0],["2019-05-07",60.3623,60.3623,58.9342,59.7558,944800.0],["2019-05-08",59.5113,59.9319,58.9929,59.3646,762200.0],["2019-05-09",58.895,59.0809,58.1614,58.9831,1097500.0],["2019-05-10",58.895,60.0786,58.0049,59.9319,862200.0],["2019-05-13",58.6994,58.8657,57.9267,58.8168,939800.0],["2019-05-14",58.9635,60.3232,58.7679,60.0395,989300.0],["2019-05-15",59.4624,60.4405,59.1787,60.1471,1128600.0],["2019-05-16",60.3623,61.81,60.2547,61.272,1353800.0],["2019-05-17",60.5873,61.8197,60.3329,61.0274,870900.0],["2019-05-20",60.4962,61.4307,60.2208,60.9389,935300.0],["2019-05-21",61.116,61.8439,60.8897,61.598,803700.0],["2019-05-22",61.0668,61.234,59.6109,59.6896,1308500.0],["2019-05-23",59.247,60.4471,58.4404,60.3585,1104800.0],["2019-05-24",60.3389,60.87,59.3847,59.6011,722500.0],["2019-05-28",59.5618,59.8175,58.8732,59.0699,853300.0],["2019-05-29",59.0306,59.2765,57.7715,58.3026,957900.0],["2019-05-30",58.5289,58.7748,57.5452,57.8206,1240000.0],["2019-05-31",57.2009,57.5059,56.8763,57.2501,812400.0],["2019-06-03",57.0632,58.4108,56.9058,58.1059,877500.0],["2019-06-04",58.706,60.0044,58.706,59.8667,1197400.0],["2019-06-05",60.4569,60.811,60.211,60.6045,1103100.0],["2019-06-06",60.5061,60.693,59.306,59.9552,618500.0],["2019-06-07",60.0044,60.5258,59.5027,59.5421,984100.0],["2019-06-10",59.8864,60.7914,59.5814,59.6503,815000.0],["2019-06-11",60.0044,60.2798,59.5421,59.7683,645400.0],["2019-06-12",59.9257,60.3782,59.5322,59.9651,593900.0],["2019-06-13",60.0142,61.3127,60.0142,61.1455,916600.0],["2019-06-14",61.3127,62.3751,60.6143,62.0898,1236900.0],["2019-06-17",62.1685,62.1685,61.4701,61.4996,916100.0],["2019-06-18",61.6767,62.5915,61.4898,61.9127,673000.0],["2019-06-19",62.139,62.1882,61.3619,61.834,589900.0],["2019-06-20",62.2177,62.2669,59.3355,59.729,2019300.0],["2019-06-21",59.8667,61.5685,59.3158,61.0668,2177600.0],["2019-06-24",61.2143,61.6472,60.8996,61.4012,936500.0],["2019-06-25",61.3521,62.1685,60.6438,60.9291,1388300.0],["2019-06-26",60.8405,61.2143,60.4176,60.8996,646500.0],["2019-06-27",61.1356,62.4538,61.1356,62.08,862600.0],["2019-06-28",62.2669,62.9554,62.0209,62.8669,2179700.0],["2019-07-01",63.0538,63.5457,61.8832,62.6702,1121500.0],["2019-07-02",63.1522,63.4768,62.0505,62.0603,1096800.0],["2019-07-03",62.3849,63.6342,62.2669,62.7981,759900.0],["2019-07-05",62.68,63.1719,62.1193,63.0243,566800.0],["2019-07-08",63.1227,63.8506,63.0341,63.6243,1228500.0],["2019-07-09",63.2505,63.5653,62.2865,62.6505,910700.0],["2019-07-10",63.103,63.3391,61.539,61.9127,1197000.0],["2019-07-11",62.1685,62.5128,61.4012,62.2767,982500.0],["2019-07-12",62.5226,63.5555,62.2964,63.1915,958700.0],["2019-07-15",63.0932,63.526,62.2177,62.3259,946300.0],["2019-07-16",62.3259,64.549,62.2669,64.3424,1385000.0],["2019-07-17",64.2047,64.2539,62.6899,62.739,1179000.0],["2019-07-18",62.7095,63.3686,62.3062,63.3096,1018800.0],["2019-07-19",63.467,64.0768,62.4439,62.4538,1143300.0],["2019-07-22",62.7194,63.1522,61.8341,61.8439,1303700.0],["2019-07-23",62.0701,64.3326,61.8045,64.0375,1458400.0],["2019-07-24",64.0375,64.8343,63.7916,64.4998,1007400.0],["2019-07-25",63.6735,64.4998,62.2865,62.8177,1599000.0],["2019-07-26",63.1719,64.1555,63.0341,63.8604,1637800.0],["2019-07-29",63.1817,63.1915,61.6472,62.9259,1397800.0],["2019-07-30",62.6505,63.5063,62.4538,62.9653,812300.0],["2019-07-31",62.9358,63.4571,62.2275,62.3259,1171000.0],["2019-08-01",62.5325,63.2014,61.8734,62.1095,1069500.0],["2019-08-02",61.9718,62.7292,61.4209,62.2374,1021100.0],["2019-08-05",61.5193,61.6275,59.5224,60.5159,1208400.0],["2019-08-06",60.9586,61.6373,60.8307,61.4504,797300.0],["2019-08-07",61.1061,62.3357,60.5553,62.08,749700.0],["2019-08-08",62.4341,63.6145,62.4046,63.4768,769000.0],["2019-08-09",63.1128,63.7325,62.8571,62.8866,746600.0],["2019-08-12",62.3947,62.3947,60.3585,61.0963,1041500.0],["2019-08-13",60.811,61.7652,60.1126,60.1716,1160200.0],["2019-08-14",59.6109,59.9946,57.378,58.2633,1416600.0],["2019-08-15",58.3715,58.5584,57.86,58.0567,1223100.0],["2019-08-16",58.342,59.5224,58.2338,59.3749,952800.0],["2019-08-19",60.0378,60.859,59.8399,59.9487,903200.0],["2019-08-20",59.6717,59.7014,58.8801,59.4738,740400.0],["2019-08-21",59.7508,59.9982,59.0385,59.177,1038900.0],["2019-08-22",59.2462,59.3847,58.3657,59.0978,929300.0],["2019-08-23",58.9296,59.266,56.9607,57.3169,1180800.0],["2019-08-26",57.8215,58.2271,57.119,57.7621,1044900.0],["2019-08-27",58.1579,58.2568,56.5154,57.396,1455500.0],["2019-08-28",57.1783,58.4151,57.0992,58.1183,728400.0],["2019-08-29",58.7021,59.5332,58.4349,59.3254,788300.0],["2019-08-30",59.4936,59.7014,58.7416,59.0879,842100.0],["2019-09-03",58.801,59.8696,58.801,59.7904,1110600.0],["2019-09-04",59.9883,61.2152,59.4243,61.1162,1067000.0],["2019-09-05",61.5219,63.2435,61.4032,62.7191,1285700.0],["2019-09-06",63.1049,63.5007,62.2343,62.4223,1034000.0],["2019-09-09",62.4124,64.3615,61.9869,64.0845,951200.0],["2019-09-10",64.3219,64.787,63.8272,64.3021,723000.0],["2019-09-11",64.2923,65.2025,63.6392,65.1333,787500.0],["2019-09-12",65.0937,65.7665,64.6089,64.9848,668200.0],["2019-09-13",65.5785,65.816,65.1234,65.1728,588400.0],["2019-09-16",63.3226,65.1431,62.9664,63.9756,1295200.0],["2019-09-17",63.57,64.7969,63.4908,64.2329,657000.0],["2019-09-18",64.1339,64.3021,63.4117,64.2428,758600.0],["2019-09-19",64.0251,64.6187,63.7481,63.8965,604500.0],["2019-09-20",64.2626,64.7672,63.9262,64.312,1249100.0],["2019-09-23",64.0449,64.5198,63.7382,63.9558,632600.0],["2019-09-24",64.4407,64.5792,63.6986,63.9657,596500.0],["2019-09-25",63.9954,64.7375,63.9064,64.3615,522600.0],["2019-09-26",64.3615,64.3912,63.5007,63.8866,541200.0],["2019-09-27",64.2923,64.876,63.2534,63.5007,814000.0],["2019-09-30",63.7184,64.5495,63.5601,64.223,808800.0],["2019-10-01",64.7573,65.2124,63.9558,64.2626,612700.0],["2019-10-02",63.4512,63.5205,60.8491,62.0562,1334100.0],["2019-10-03",62.0265,62.2046,60.5028,61.6406,980000.0],["2019-10-04",61.7198,62.9565,61.5911,62.8378,478200.0],["2019-10-07",62.9269,63.5106,62.8081,63.283,621300.0],["2019-10-08",62.6102,64.0746,62.2936,62.5113,962300.0],["2019-10-09",63.3721,63.9954,63.3523,63.4315,536900.0],["2019-10-10",62.3332,64.2725,62.0957,64.1933,565600.0],["2019-10-11",65.3015,66.9142,64.312,65.3806,1585100.0],["2019-10-14",65.1728,65.8852,64.6979,65.5092,593500.0],["2019-10-15",65.717,67.0131,65.2817,66.6174,928100.0],["2019-10-16",66.6273,66.7559,65.8654,66.1227,942100.0],["2019-10-17",66.4294,67.0428,65.8061,66.2711,749200.0],["2019-10-18",65.905,66.8054,65.3806,66.1326,969700.0],["2019-10-21",67.1912,68.5467,66.6372,68.3093,1441600.0],["2019-10-22",68.2598,69.0316,67.6068,68.4577,1129400.0],["2019-10-23",68.3587,68.6457,68.1213,68.1807,741200.0],["2019-10-24",68.5665,68.9623,67.5573,68.0322,1480900.0],["2019-10-25",68.2697,71.2379,68.0718,70.8125,1669900.0],["2019-10-28",69.6549,70.575,69.1305,69.3383,1438600.0],["2019-10-29",69.2591,69.6747,68.8337,69.0217,801800.0],["2019-10-30",68.9029,69.7241,68.616,69.6351,932700.0],["2019-10-31",69.1602,69.4075,68.3093,68.6952,715500.0],["2019-11-01",69.1503,69.8231,68.9029,69.4075,666600.0],["2019-11-04",70.0803,70.2485,69.5065,69.8824,740700.0],["2019-11-05",70.1001,71.1588,70.021,70.6245,777600.0],["2019-11-06",70.3178,70.7136,69.734,70.6146,709600.0],["2019-11-07",70.8224,71.4556,69.8923,70.1793,681200.0],["2019-11-08",70.0408,70.5058,69.2096,70.4167,506100.0],["2019-11-11",70.2782,71.1489,69.8132,71.1489,603300.0],["2019-11-12",71.2182,71.2182,69.8528,70.0902,513100.0],["2019-11-13",69.4867,69.8824,69.1998,69.7736,414600.0],["2019-11-14",69.5164,70.0605,69.3185,69.6648,459200.0],["2019-11-15",70.1892,70.1991,69.4372,69.6351,468800.0],["2019-11-18",69.9533,69.9533,69.3169,69.6649,432400.0],["2019-11-19",69.7345,70.0627,69.1081,69.6749,561300.0],["2019-11-20",69.0385,69.1479,67.5569,68.0541,789000.0],["2019-11-21",68.064,68.4618,67.5768,67.6165,688400.0],["2019-11-22",67.9149,68.4419,67.6961,68.3723,613100.0],["2019-11-25",68.412,68.9092,68.2927,68.4021,493200.0],["2019-11-26",68.3225,69.0981,68.2231,69.0484,564100.0],["2019-11-27",69.1081,69.3865,68.3524,68.7799,635300.0],["2019-11-29",68.8197,69.3368,68.4717,68.6208,270600.0],["2019-12-02",68.7799,69.307,67.6762,67.7259,904700.0],["2019-12-03",67.1094,67.1094,66.2046,66.2344,1078100.0],["2019-12-04",66.4531,67.6165,66.3736,66.5426,776200.0],["2019-12-05",66.6719,67.2586,66.6719,66.9105,560800.0],["2019-12-06",67.4873,68.0839,66.9901,67.9347,834800.0],["2019-12-09",67.6464,67.8552,67.4773,67.6066,860100.0],["2019-12-10",66.9304,67.5967,66.473,66.8608,744700.0],["2019-12-11",66.9503,67.189,66.2244,66.3636,854000.0],["2019-12-12",67.0398,68.0839,66.7912,67.3083,1553800.0],["2019-12-13",67.0597,67.2785,65.9162,67.0299,1120700.0],["2019-12-16",67.4276,68.7501,67.4276,68.6109,1220300.0],["2019-12-17",68.5512,69.8539,68.3424,69.6649,1545300.0],["2019-12-18",70.013,70.013,68.1535,68.6407,1807200.0],["2019-12-19",68.6209,68.8893,68.2728,68.8098,1106000.0],["2019-12-20",69.2274,69.2274,68.6109,68.949,1401900.0],["2019-12-23",69.2373,69.2373,68.5413,68.8993,1099200.0],["2019-12-24",69.1876,69.1876,68.3921,68.7004,360800.0],["2019-12-26",68.7899,69.1976,68.3623,68.6805,519600.0],["2019-12-27",68.8495,68.9092,67.7359,67.9049,1011800.0],["2019-12-30",67.7856,67.9149,66.9503,67.2983,861800.0],["2019-12-31",67.179,67.7756,67.179,67.368,735300.0],["2020-01-02",67.7657,68.4021,67.2387,67.7856,1396600.0],["2020-01-03",66.4233,66.7316,65.6477,66.5426,1404600.0],["2020-01-06",65.7173,66.5128,65.6477,66.2244,1342700.0],["2020-01-07",66.1847,66.4432,65.6875,65.8068,1041500.0],["2020-01-08",65.6576,67.2088,65.6477,66.125,1438500.0],["2020-01-09",66.6421,66.6421,65.8267,65.9957,1140400.0],["2020-01-10",66.2244,66.3239,65.4488,65.5184,1007600.0],["2020-01-13",65.4687,65.8168,65.2699,65.4986,629500.0],["2020-01-14",66.3835,67.0696,65.6477,65.8068,994700.0],["2020-01-15",65.6378,66.6818,65.588,66.2145,782300.0],["2020-01-16",66.6222,67.0498,65.4787,66.1648,966200.0],["2020-01-17",66.4631,66.7316,65.6676,66.2443,943900.0],["2020-01-21",65.6676,66.0454,63.8181,64.6235,1636300.0],["2020-01-22",65.071,65.9062,64.9318,65.2201,1398000.0],["2020-01-23",64.6335,66.9205,64.0766,66.8012,1409800.0],["2020-01-24",66.9006,66.9802,65.2201,66.3438,1127200.0],["2020-01-27",64.5141,65.25,63.838,64.9715,1778300.0],["2020-01-28",65.4986,66.2642,64.7627,65.1704,2214700.0],["2020-01-29",65.3792,67.0995,65.2102,66.5128,2466200.0],["2020-01-30",65.4986,65.6974,64.6633,65.6378,2127200.0],["2020-01-31",65.24,65.25,63.8081,64.2258,1581600.0],["2020-02-03",64.7627,65.2897,63.9374,64.2854,1696900.0],["2020-02-04",65.2201,66.0256,65.061,65.3991,1513900.0],["2020-02-05",66.3338,66.4233,65.5682,65.956,1332200.0],["2020-02-06",66.4631,66.4631,63.48,63.659,1531100.0],["2020-02-07",63.5397,63.8479,62.9232,63.5993,1338900.0],["2020-02-10",63.1817,64.1164,63.0823,64.0667,812900.0],["2020-02-11",64.1064,64.9119,64.0667,64.186,788300.0],["2020-02-12",64.7329,65.777,64.4445,65.1704,932600.0],["2020-02-13",64.8025,66.3935,64.7727,66.125,1538600.0],["2020-02-14",66.32,66.96,65.46,66.11,1006300.0],["2020-02-18",65.94,66.31,65.4,65.49,1265900.0],["2020-02-19",65.61,65.81,64.76,65.17,863800.0],["2020-02-20",64.9,65.97,64.9,65.36,786900.0],["2020-02-21",64.91,65.53,63.95,65.43,926500.0],["2020-02-24",63.48,63.83,62.2,63.01,1285400.0],["2020-02-25",63.17,63.21,58.66,58.81,1685800.0],["2020-02-26",59.37,59.66,57.2,57.37,1813900.0],["2020-02-27",54.79,56.68,52.91,52.96,2704600.0],["2020-02-28",51.09,52.01,49.45,50.46,3535300.0],["2020-03-02",50.85,51.3,48.38,50.03,3075000.0],["2020-03-03",50.47,50.47,46.3,47.37,3415200.0],["2020-03-04",48.19,49.71,46.57,49.69,3480600.0],["2020-03-05",47.66,47.66,43.36,43.46,3859200.0],["2020-03-06",41.5,48.4,41.4,45.21,5041700.0],["2020-03-09",43.16,45.19,42.14,43.19,3413800.0],["2020-03-10",45.31,47.69,43.37,46.78,3140000.0],["2020-03-11",45.1,46.04,43.37,45.7,3184800.0],["2020-03-12",40.11,43.4,35.01,35.08,4731500.0],["2020-03-13",38.1,38.1,33.0,37.95,3947800.0],["2020-03-16",32.02,34.4,28.92,32.53,4456900.0],["2020-03-17",33.06,36.2,31.28,32.53,3707600.0],["2020-03-18",29.53,30.04,20.02,25.13,5067400.0],["2020-03-19",24.7,25.99,22.01,24.18,2901100.0],["2020-03-20",25.71,27.97,23.34,23.56,4062500.0],["2020-03-23",24.0,24.98,22.15,24.03,3694600.0],["2020-03-24",29.44,31.26,27.38,28.91,4750600.0],["2020-03-25",33.56,34.25,28.36,29.84,7739400.0],["2020-03-26",31.91,33.37,30.02,32.49,4914800.0],["2020-03-27",31.73,31.9,29.78,29.87,3546900.0],["2020-03-30",29.13,29.95,26.55,28.33,2841700.0],["2020-03-31",28.96,30.71,28.13,28.47,2667000.0],["2020-04-01",26.92,27.55,25.25,26.35,3350000.0],["2020-04-02",26.14,27.02,24.28,24.66,3065200.0],["2020-04-03",25.16,25.65,23.58,24.69,2707500.0],["2020-04-06",26.04,27.27,24.92,26.67,3724700.0],["2020-04-07",29.34,31.77,28.54,29.03,3766500.0],["2020-04-08",30.2,30.32,28.95,29.14,2940100.0],["2020-04-09",31.24,33.6,30.39,31.61,4196700.0],["2020-04-13",32.63,32.86,28.61,29.51,3181800.0],["2020-04-14",30.58,31.92,30.42,31.05,2789900.0],["2020-04-15",32.24,32.42,29.0,30.08,4253000.0],["2020-04-16",29.24,29.45,27.51,28.26,3274700.0],["2020-04-17",29.69,30.28,29.31,29.93,2491800.0],["2020-04-20",28.94,29.96,28.13,29.23,1812500.0],["2020-04-21",27.8,29.19,27.61,28.29,1884200.0],["2020-04-22",29.0,29.23,27.02,27.53,2600000.0],["2020-04-23",28.01,28.98,27.75,28.2,2399900.0],["2020-04-24",28.56,28.82,27.21,28.01,3054900.0],["2020-04-27",28.34,29.26,27.7,27.85,2766600.0],["2020-04-28",28.89,32.25,28.7,31.58,3954700.0],["2020-04-29",34.06,34.72,32.72,34.0,4002500.0],["2020-04-30",32.78,33.5,31.4,32.52,2678800.0],["2020-05-01",31.41,31.85,29.6,30.11,2392700.0],["2020-05-04",27.12,28.9,26.56,28.77,4457700.0],["2020-05-05",29.72,30.37,28.41,28.97,3958500.0],["2020-05-06",28.88,29.06,27.2,27.83,2994900.0],["2020-05-07",28.06,29.09,27.8,28.25,2906800.0],["2020-05-08",28.77,30.16,28.56,30.0,2767400.0],["2020-05-11",29.48,29.49,28.24,28.36,3003800.0],["2020-05-12",28.46,28.99,26.82,26.85,2983600.0],["2020-05-13",26.56,26.66,24.8,25.52,3449100.0],["2020-05-14",24.42,26.18,23.39,26.14,3507200.0],["2020-05-15",25.65,26.58,25.15,25.63,2787200.0],["2020-05-18",27.67,29.5,27.08,29.05,4331200.0],["2020-05-19",29.61,29.96,28.04,28.66,3189400.0],["2020-05-20",29.35,30.47,29.12,30.26,2676500.0],["2020-05-21",30.36,32.19,30.21,31.84,3278600.0],["2020-05-22",32.32,32.61,30.32,31.02,2888300.0],["2020-05-26",33.58,35.44,33.32,35.03,4605500.0],["2020-05-27",38.53,39.47,34.43,35.74,5503600.0],["2020-05-28",35.88,36.0,34.03,34.46,3265100.0],["2020-05-29",33.19,35.12,32.78,34.19,3561800.0],["2020-06-01",34.38,36.58,34.05,36.11,2884600.0],["2020-06-02",37.05,37.4,35.63,36.2,3472800.0],["2020-06-03",37.28,40.63,37.22,39.3,4513000.0],["2020-06-04",41.0,43.41,39.57,42.32,6768600.0],["2020-06-05",47.84,48.66,41.81,42.72,9437000.0],["2020-06-08",45.9,50.81,45.25,50.24,13224900.0],["2020-06-09",48.06,48.48,44.01,46.1,7384400.0],["2020-06-10",44.26,44.26,39.81,41.48,8580800.0],["2020-06-11",36.11,38.13,35.18,35.59,6825300.0],["2020-06-12",39.72,39.8,36.33,38.47,6102200.0],["2020-06-15",35.62,38.57,35.38,37.77,5526300.0],["2020-06-16",40.51,40.8,37.77,38.21,5076300.0],["2020-06-17",37.61,38.17,36.75,37.41,2490200.0],["2020-06-18",36.58,37.84,36.13,37.45,3391200.0],["2020-06-19",38.33,38.35,35.51,36.29,3873100.0],["2020-06-22",35.5,36.79,35.23,36.47,2919200.0],["2020-06-23",36.87,37.0,35.63,36.83,2825100.0],["2020-06-24",36.08,36.34,34.3,34.39,3475500.0],["2020-06-25",33.24,35.68,33.0,35.48,3049700.0],["2020-06-26",35.45,35.65,33.51,34.3,3578700.0],["2020-06-29",34.73,37.12,34.06,36.91,3558300.0],["2020-06-30",36.44,36.81,35.32,36.26,3098800.0],["2020-07-01",37.18,38.29,35.5,35.7,3146800.0],["2020-07-02",37.2,37.49,36.27,36.49,2753500.0],["2020-07-06",37.34,37.9,36.03,37.08,2133100.0],["2020-07-07",36.22,36.55,35.65,36.1,2687500.0],["2020-07-08",35.6,36.34,35.17,36.26,2143200.0],["2020-07-09",36.0,36.12,34.38,34.44,2178000.0],["2020-07-10",34.0,36.04,33.62,35.73,2016300.0],["2020-07-13",35.95,36.13,34.63,34.88,2248700.0],["2020-07-14",34.27,35.85,34.13,35.49,1734500.0],["2020-07-15",37.58,38.94,36.89,38.76,3519600.0],["2020-07-16",37.77,38.23,36.81,37.28,1743700.0],["2020-07-17",37.25,37.52,36.58,37.0,1140700.0],["2020-07-20",36.62,37.32,35.56,35.89,1892700.0],["2020-07-21",35.89,36.69,35.75,36.2,1644100.0],["2020-07-22",35.92,37.31,35.72,36.3,1781100.0],["2020-07-23",36.45,37.95,34.85,36.67,3276500.0],["2020-07-24",35.64,36.38,34.68,35.06,2781100.0],["2020-07-27",35.02,35.44,33.88,34.15,2128900.0],["2020-07-28",33.93,35.48,33.84,35.0,2243500.0],["2020-07-29",35.12,35.35,34.3,34.76,1521300.0],["2020-07-30",34.1,35.0,33.89,34.66,1695100.0],["2020-07-31",34.21,34.59,33.65,34.44,2226000.0],["2020-08-03",34.09,34.61,33.22,34.0,2632900.0],["2020-08-04",34.01,35.02,33.95,34.3,2277000.0],["2020-08-05",35.39,36.04,34.41,35.76,3037600.0],["2020-08-06",35.75,36.69,35.33,36.42,2586200.0],["2020-08-07",36.0,36.63,35.79,36.61,1588500.0],["2020-08-10",36.98,39.47,36.96,39.25,3807200.0],["2020-08-11",40.9,41.05,38.67,38.98,3604100.0],["2020-08-12",39.53,39.74,37.57,38.46,2185200.0],["2020-08-13",37.8,38.96,37.55,37.79,1802700.0],["2020-08-14",37.06,38.05,36.85,37.68,1872000.0],["2020-08-17",37.48,37.63,36.17,36.26,2085400.0],["2020-08-18",36.55,36.85,35.83,36.19,1456800.0],["2020-08-19",36.32,37.61,35.78,35.85,1966900.0],["2020-08-20",35.5,35.99,35.04,35.77,1362800.0],["2020-08-21",35.85,36.25,35.39,35.43,1370100.0],["2020-08-24",35.77,37.7,35.44,37.52,2584600.0],["2020-08-25",38.18,38.48,36.75,37.71,2345200.0],["2020-08-26",37.52,37.71,36.6,36.69,1617000.0],["2020-08-27",37.9,39.43,37.69,38.5,3452600.0],["2020-08-28",39.05,40.74,38.56,40.73,3823800.0],["2020-08-31",40.4,40.65,38.9,38.95,2831400.0],["2020-09-01",38.1,40.06,37.82,39.15,2281500.0],["2020-09-02",39.23,40.56,38.77,40.47,2375600.0],["2020-09-03",41.03,42.39,39.26,40.39,3143500.0],["2020-09-04",41.32,41.82,39.38,40.82,3242200.0],["2020-09-08",40.17,42.57,40.06,41.6,2915000.0],["2020-09-09",40.7,41.27,39.68,40.67,2248700.0],["2020-09-10",41.29,41.67,40.81,40.89,2018800.0],["2020-09-11",40.76,40.88,39.77,40.33,2445600.0],["2020-09-14",40.8,41.63,40.44,41.51,1966800.0],["2020-09-15",41.69,42.47,41.4,42.18,1725100.0],["2020-09-16",42.13,43.94,41.57,43.12,2406300.0],["2020-09-17",42.49,43.56,41.93,42.15,1743400.0],["2020-09-18",41.62,41.9,40.44,41.04,3010800.0],["2020-09-21",39.36,39.8,37.54,37.64,2862500.0],["2020-09-22",37.85,38.47,37.52,37.88,1853000.0],["2020-09-23",38.35,38.84,36.81,36.86,2097400.0],["2020-09-24",36.54,36.59,34.83,35.7,3326000.0],["2020-09-25",35.49,36.9,35.4,36.7,1767600.0],["2020-09-28",37.59,38.26,36.74,37.54,2922800.0],["2020-09-29",37.4,37.42,36.28,36.67,1743500.0],["2020-09-30",37.59,38.27,36.48,36.63,1922300.0],["2020-10-01",37.09,37.21,36.23,36.91,1858700.0],["2020-10-02",35.6,38.15,35.31,37.52,3904400.0],["2020-10-05",37.92,38.0,36.87,37.57,1987500.0],["2020-10-06",38.22,38.44,36.06,36.09,2041000.0],["2020-10-07",37.21,37.64,36.8,37.02,2102900.0],["2020-10-08",37.73,39.46,37.62,38.63,3650600.0],["2020-10-09",38.23,39.1,37.92,38.69,2633500.0],["2020-10-12",38.32,38.59,37.82,38.41,2139600.0],["2020-10-13",38.22,38.65,37.81,38.0,1941000.0],["2020-10-14",38.09,39.35,38.09,38.55,2196700.0],["2020-10-15",38.02,38.2,37.33,38.03,1818600.0],["2020-10-16",38.18,39.75,38.06,39.35,2456800.0],["2020-10-19",39.61,40.86,39.36,39.58,2153500.0],["2020-10-20",40.33,40.78,39.69,39.93,1678000.0],["2020-10-21",39.69,40.05,38.95,39.69,1722400.0],["2020-10-22",39.15,41.32,38.9,40.59,2675800.0],["2020-10-23",40.63,41.73,39.83,41.57,1974600.0],["2020-10-26",40.88,41.12,37.93,38.58,2755400.0],["2020-10-27",38.31,38.56,37.29,37.47,1757600.0],["2020-10-28",36.5,36.77,35.06,35.71,1862300.0],["2020-10-29",35.61,37.09,35.52,36.78,1971000.0],["2020-10-30",36.55,37.95,36.26,37.89,2885600.0],["2020-11-02",38.22,38.43,36.82,38.27,1722800.0],["2020-11-03",39.37,39.71,38.22,38.56,2132200.0],["2020-11-04",37.73,39.28,36.9,37.8,2425300.0],["2020-11-05",38.23,39.55,38.1,39.18,1477000.0],["2020-11-06",38.9,38.94,37.76,38.26,1340000.0],["2020-11-09",44.74,46.28,43.45,45.91,7015100.0],["2020-11-10",45.9,46.65,44.2,45.52,3642700.0],["2020-11-11",45.2,45.41,43.68,44.34,2186400.0],["2020-11-12",43.05,44.27,41.9,42.41,2473700.0],["2020-11-13",43.11,44.87,42.78,44.66,1917000.0],["2020-11-16",47.48,47.66,45.28,47.16,3729700.0],["2020-11-17",46.34,48.05,46.0,47.46,1802400.0],["2020-11-18",48.5,49.71,47.6,47.72,1985000.0],["2020-11-19",47.36,48.54,47.01,48.49,1647100.0],["2020-11-20",48.23,48.26,46.63,47.72,1928300.0],["2020-11-23",48.4,49.97,48.18,49.72,1887400.0],["2020-11-24",51.42,52.75,50.26,52.37,3327700.0],["2020-11-25",51.94,52.74,50.82,52.47,1661400.0],["2020-11-27",52.46,53.42,51.39,51.55,1338100.0],["2020-11-30",52.0,52.0,49.62,50.97,2022600.0],["2020-12-01",51.77,52.57,50.92,50.94,1428300.0],["2020-12-02",50.19,51.49,49.91,51.29,1824300.0],["2020-12-03",52.18,54.63,52.06,53.01,2647100.0],["2020-12-04",54.05,54.96,52.34,52.94,2113600.0],["2020-12-07",52.64,52.94,50.8,51.01,2707100.0],["2020-12-08",50.51,51.76,50.16,50.97,1814100.0],["2020-12-09",51.45,51.85,49.58,50.36,1627800.0],["2020-12-10",49.14,51.37,49.1,51.29,1335500.0],["2020-12-11",51.18,51.42,48.91,49.88,1964700.0],["2020-12-14",50.84,51.0,48.54,48.93,2158300.0],["2020-12-15",49.34,50.57,48.29,50.33,1626900.0],["2020-12-16",49.83,50.06,49.05,49.75,1485700.0],["2020-12-17",50.23,50.25,49.05,50.17,1582100.0],["2020-12-18",49.74,50.63,49.6,50.35,2931500.0],["2020-12-21",48.91,50.67,48.27,50.22,2142100.0],["2020-12-22",50.71,50.76,49.7,50.35,1790900.0],["2020-12-23",50.63,52.72,50.61,51.84,2143700.0],["2020-12-24",52.25,52.56,51.12,52.25,814800.0],["2020-12-28",52.95,53.76,52.41,52.58,1307900.0],["2020-12-29",52.98,53.14,51.78,52.03,913000.0],["2020-12-30",52.0,53.03,51.98,52.9,1243000.0],["2020-12-31",52.61,52.62,51.87,52.0,1131600.0],["2021-01-04",52.17,52.19,48.81,49.24,2218700.0],["2021-01-05",48.84,50.69,48.79,49.86,1644900.0],["2021-01-06",49.85,52.12,49.52,51.52,2015000.0],["2021-01-07",51.72,52.46,51.28,51.32,1227900.0],["2021-01-08",51.79,51.93,50.48,50.98,1043900.0],["2021-01-11",50.1,50.85,49.6,50.15,1955800.0],["2021-01-12",50.43,51.9,50.14,51.69,1958800.0],["2021-01-13",51.46,52.37,50.63,51.85,1652500.0],["2021-01-14",52.51,56.14,52.32,55.42,3174900.0],["2021-01-15",55.53,56.18,53.57,53.65,2052400.0],["2021-01-19",54.47,55.12,53.42,54.71,1194000.0],["2021-01-20",54.99,56.1,54.66,55.81,1151600.0],["2021-01-21",54.86,55.64,54.16,54.96,1334700.0],["2021-01-22",54.2,54.65,53.71,54.47,935800.0],["2021-01-25",54.0,54.05,51.23,52.9,2800300.0],["2021-01-26",53.5,53.65,51.62,51.83,2737000.0],["2021-01-27",50.97,51.22,48.09,48.85,3787600.0],["2021-01-28",50.08,51.98,50.01,50.67,2884400.0],["2021-01-29",50.48,50.56,48.13,48.83,2231000.0],["2021-02-01",49.36,50.56,48.25,49.89,2704700.0],["2021-02-02",50.85,51.24,50.18,50.66,2376100.0],["2021-02-03",51.25,52.74,50.76,52.54,1530800.0],["2021-02-04",52.8,54.71,52.72,54.48,1745400.0],["2021-02-05",54.98,55.15,54.05,54.18,1163500.0],["2021-02-08",54.6,57.6,54.59,57.08,1755200.0],["2021-02-09",56.48,56.59,55.57,55.74,1296300.0],["2021-02-10",56.11,57.68,55.65,57.36,1445100.0],["2021-02-11",57.04,57.74,56.45,57.69,1362100.0],["2021-02-12",57.19,58.17,56.92,57.56,967300.0],["2021-02-16",58.54,60.1,57.69,59.94,1650700.0],["2021-02-17",59.38,60.25,58.94,59.99,1355100.0],["2021-02-18",59.21,60.18,58.43,59.9,1415500.0],["2021-02-19",60.42,62.86,60.18,62.28,1986500.0],["2021-02-22",63.91,66.13,62.64,63.61,4115900.0],["2021-02-23",64.72,66.97,62.15,66.52,3113300.0],["2021-02-24",66.9,68.99,66.64,67.45,3229500.0],["2021-02-25",67.49,67.89,64.07,65.56,2035100.0],["2021-02-26",65.32,66.57,63.58,65.02,2203700.0],["2021-03-01",67.08,67.67,64.31,64.83,2444200.0],["2021-03-02",64.57,65.82,64.05,65.42,1094500.0],["2021-03-03",66.13,67.22,65.18,65.96,1212000.0],["2021-03-04",65.32,66.7,61.85,64.62,1593000.0],["2021-03-05",65.04,65.29,59.69,64.89,1784000.0],["2021-03-08",65.99,69.17,65.61,67.99,2201400.0],["2021-03-09",68.66,68.75,66.21,66.89,1448800.0],["2021-03-10",66.36,67.68,65.15,66.39,1648300.0],["2021-03-11",66.86,66.99,65.11,65.69,1998700.0],["2021-03-12",66.01,68.88,65.8,68.02,1865600.0],["2021-03-15",69.44,72.62,68.86,71.98,3736000.0],["2021-03-16",72.41,72.5,70.2,70.6,2045500.0],["2021-03-17",70.05,73.26,69.76,73.2,1948900.0],["2021-03-18",72.69,73.75,70.21,70.59,1885800.0],["2021-03-19",69.98,71.69,68.22,70.78,2414300.0],["2021-03-22",70.42,70.42,68.24,68.56,1728300.0],["2021-03-23",67.6,68.79,65.23,65.66,1669800.0],["2021-03-24",66.7,68.64,65.37,65.42,1305200.0],["2021-03-25",64.25,67.97,63.5,67.75,2027900.0],["2021-03-26",68.6,69.54,66.88,68.32,1222300.0],["2021-03-29",68.65,68.83,66.35,67.5,1478900.0],["2021-03-30",68.01,70.34,67.75,69.94,1601800.0],["2021-03-31",70.02,70.05,68.57,69.21,1184400.0],["2021-04-01",69.67,70.44,68.95,69.49,810300.0],["2021-04-05",70.74,72.75,70.49,71.09,1427300.0],["2021-04-06",72.44,73.9,71.85,73.74,2764200.0],["2021-04-07",73.7,74.25,71.72,72.36,1246700.0],["2021-04-08",71.78,72.95,70.36,72.69,1278600.0],["2021-04-09",72.7,72.95,71.59,72.63,909500.0],["2021-04-12",72.0,72.47,70.66,71.3,1024900.0],["2021-04-13",70.52,70.83,67.76,70.22,3012600.0],["2021-04-14",71.59,72.4,70.41,70.57,1550200.0],["2021-04-15",71.51,71.66,68.47,69.43,1750600.0],["2021-04-16",69.7,70.55,68.69,69.33,1465800.0],["2021-04-19",69.0,69.18,67.88,68.77,1286300.0],["2021-04-20",67.89,68.03,65.44,66.9,1749800.0],["2021-04-21",66.5,68.83,64.81,68.83,1668900.0],["2021-04-22",70.0,70.24,66.96,66.96,2410600.0],["2021-04-23",67.55,69.55,67.2,69.21,1187300.0],["2021-04-26",70.4,70.95,68.71,69.48,1824100.0],["2021-04-27",69.0,69.72,68.49,69.08,838300.0],["2021-04-28",68.86,69.0,68.05,68.65,1023000.0],["2021-04-29",69.27,69.51,68.19,68.57,889400.0],["2021-04-30",67.96,69.72,67.85,69.14,1616300.0],["2021-05-03",69.46,69.8,68.05,68.69,1186100.0],["2021-05-04",68.12,68.89,65.87,66.56,1887800.0],["2021-05-05",65.98,67.8,65.98,66.91,1159900.0],["2021-05-06",67.02,67.4,65.78,67.04,1014700.0],["2021-05-07",66.5,68.57,66.5,67.9,829200.0],["2021-05-10",68.0,68.53,67.03,67.09,814300.0],["2021-05-11",65.3,66.05,63.64,65.54,1279800.0],["2021-05-12",65.23,66.49,64.55,64.77,1809400.0],["2021-05-13",65.4,67.66,65.25,67.16,1592100.0],["2021-05-14",68.08,70.25,68.08,69.84,1454300.0],["2021-05-17",69.2,71.87,68.53,71.67,2057900.0],["2021-05-18",72.0,72.92,70.29,70.29,1457200.0],["2021-05-19",69.29,69.77,67.9,69.33,953200.0],["2021-05-20",69.88,69.88,67.53,68.43,834500.0],["2021-05-21",68.88,69.3,68.0,68.07,1083500.0],["2021-05-24",68.43,69.36,67.75,69.25,794400.0],["2021-05-25",68.96,70.3,68.1,68.25,1780700.0],["2021-05-26",68.77,69.95,68.63,69.64,1143700.0],["2021-05-27",70.14,70.61,69.39,70.43,856400.0],["2021-05-28",70.35,70.38,68.95,69.2,1158100.0],["2021-06-01",69.93,70.9,68.91,69.54,1557000.0],["2021-06-02",69.84,69.85,67.54,67.84,1876100.0],["2021-06-03",66.83,67.34,65.33,65.46,2206500.0],["2021-06-04",65.78,66.17,64.82,65.45,1267500.0],["2021-06-07",65.91,66.39,65.26,65.56,1094000.0],["2021-06-08",66.0,66.94,65.17,66.3,1272400.0],["2021-06-09",66.6,66.66,65.5,65.62,1010400.0],["2021-06-10",67.01,67.01,64.76,64.9,1491800.0],["2021-06-11",64.86,65.83,63.43,65.48,2844200.0],["2021-06-14",65.12,65.75,64.27,64.45,1942800.0],["2021-06-15",64.71,64.94,63.54,64.33,1720900.0],["2021-06-16",64.4,64.91,63.62,63.93,1306500.0],["2021-06-17",64.18,64.51,61.88,62.64,1720000.0],["2021-06-18",62.43,64.13,62.01,63.31,3381600.0],["2021-06-21",63.79,65.16,63.6,65.02,1516700.0],["2021-06-22",64.61,64.97,63.1,64.21,1818000.0],["2021-06-23",64.3,64.49,63.74,63.78,1495300.0],["2021-06-24",64.19,64.4,63.06,63.55,1281800.0],["2021-06-25",63.42,63.71,62.91,63.27,1693600.0],["2021-06-28",62.45,62.69,60.52,61.45,2038700.0],["2021-06-29",61.27,61.63,59.85,60.13,3916100.0],["2021-06-30",60.01,60.62,59.83,60.31,4112700.0],["2021-07-01",60.86,61.55,60.46,61.43,2243600.0],["2021-07-02",61.69,61.75,60.41,60.71,1194700.0],["2021-07-06",60.74,61.09,58.94,59.19,1452200.0],["2021-07-07",58.99,59.63,57.22,57.62,2208000.0],["2021-07-08",56.5,58.73,55.93,57.78,1830700.0],["2021-07-09",58.65,59.59,58.27,59.38,1213500.0],["2021-07-12",58.82,59.8,58.07,59.67,1297400.0],["2021-07-13",59.03,59.11,57.47,57.62,1810300.0],["2021-07-14",58.5,59.39,57.21,57.55,1533700.0],["2021-07-15",57.09,58.0,56.01,56.91,1939000.0],["2021-07-16",57.5,57.62,54.36,54.62,2810200.0],["2021-07-19",52.84,53.71,51.75,52.83,3103700.0],["2021-07-20",52.82,55.91,52.58,55.48,2404400.0],["2021-07-21",56.33,58.22,56.26,57.59,2659100.0],["2021-07-22",56.86,58.98,55.4,57.98,4907400.0],["2021-07-23",58.86,59.48,57.74,58.25,1920000.0],["2021-07-26",58.26,60.66,58.26,60.56,2326900.0],["2021-07-27",60.34,60.49,59.08,59.32,1552500.0],["2021-07-28",59.9,60.2,58.32,59.66,1586200.0],["2021-07-29",60.29,60.5,58.82,58.85,1423400.0],["2021-07-30",58.12,59.42,57.7,58.03,2072600.0],["2021-08-02",58.21,59.73,56.62,56.71,2440100.0],["2021-08-03",56.74,57.2,55.2,57.19,1833300.0],["2021-08-04",56.14,56.96,54.79,55.24,2127400.0],["2021-08-05",55.25,57.87,55.15,57.56,2223800.0],["2021-08-06",58.14,58.49,57.02,57.87,1499300.0],["2021-08-09",57.07,57.47,55.87,56.86,1344900.0],["2021-08-10",56.81,58.98,56.52,58.47,1621300.0],["2021-08-11",57.85,59.72,57.51,59.45,2010100.0],["2021-08-12",59.12,59.25,57.71,58.57,1174800.0],["2021-08-13",58.43,58.55,57.45,57.62,1099300.0],["2021-08-16",57.12,57.52,56.09,57.36,1417000.0],["2021-08-17",56.46,56.49,54.56,55.24,1861700.0],["2021-08-18",55.08,56.17,54.75,54.89,2306300.0],["2021-08-19",54.53,54.82,52.88,53.98,1745700.0],["2021-08-20",53.83,54.46,53.6,54.35,1248900.0],["2021-08-23",55.0,56.07,54.94,55.15,2324100.0],["2021-08-24",56.04,57.48,55.96,57.12,1393500.0],["2021-08-25",57.13,58.09,56.71,57.66,1336300.0],["2021-08-26",57.23,58.18,56.65,57.18,1343800.0],["2021-08-27",57.33,58.72,57.31,58.22,1415600.0],["2021-08-30",58.51,58.51,56.53,56.71,1247100.0],["2021-08-31",56.6,57.71,56.36,57.34,1413600.0],["2021-09-01",57.78,57.87,56.61,57.23,1175200.0],["2021-09-02",57.45,58.29,56.79,57.84,1148800.0],["2021-09-03",57.64,58.56,56.85,57.11,1394900.0],["2021-09-07",56.25,57.42,56.12,57.14,1255200.0],["2021-09-08",57.27,58.1,56.15,56.39,1357300.0],["2021-09-09",56.13,59.24,55.84,58.2,2208300.0],["2021-09-10",58.36,58.41,56.02,56.09,2097900.0],["2021-09-13",56.73,57.65,55.43,57.16,1363900.0],["2021-09-14",56.76,57.13,55.95,56.3,1082900.0],["2021-09-15",56.2,56.51,55.45,56.34,1565400.0],["2021-09-16",56.85,57.6,56.72,57.02,1378800.0],["2021-09-17",57.16,58.04,56.22,56.92,2370900.0],["2021-09-20",56.4,57.43,55.73,56.96,2284900.0],["2021-09-21",57.41,58.04,55.9,56.11,1565300.0],["2021-09-22",56.57,58.08,56.57,57.45,1909900.0],["2021-09-23",57.94,60.26,57.8,59.8,2608100.0],["2021-09-24",59.86,61.39,59.7,60.79,2053500.0],["2021-09-27",61.64,62.85,61.17,61.25,1880700.0],["2021-09-28",61.27,62.37,61.01,61.22,1729100.0],["2021-09-29",61.5,61.71,60.36,60.45,1795600.0],["2021-09-30",60.18,60.18,58.16,58.6,2020300.0],["2021-10-01",60.53,62.68,59.82,62.2,2619700.0],["2021-10-04",62.77,63.76,61.97,62.09,1858100.0],["2021-10-05",62.19,62.91,61.2,61.6,1705300.0],["2021-10-06",59.9,61.08,59.51,61.05,1639100.0],["2021-10-07",61.73,61.87,60.21,60.24,1522500.0],["2021-10-08",60.49,60.73,59.45,59.8,899700.0],["2021-10-11",59.21,60.02,58.33,58.46,1550700.0],["2021-10-12",58.17,58.89,57.63,58.43,1783500.0],["2021-10-13",58.04,58.04,56.43,57.04,2183600.0],["2021-10-14",57.52,58.01,56.93,57.52,1243900.0],["2021-10-15",58.94,59.12,57.68,57.77,1932900.0],["2021-10-18",57.17,57.96,56.7,57.42,1257800.0],["2021-10-19",57.57,57.62,56.44,56.94,1720600.0],["2021-10-20",57.01,57.86,56.23,57.25,2070400.0],["2021-10-21",57.48,58.0,55.89,56.2,2741800.0],["2021-10-22",55.24,55.66,53.64,53.81,3087100.0],["2021-10-25",53.7,54.63,53.4,53.94,1842600.0],["2021-10-26",54.81,55.3,54.04,54.27,1588300.0],["2021-10-27",54.37,54.47,52.69,52.71,1550300.0],["2021-10-28",52.79,53.44,52.62,52.86,1527900.0],["2021-10-29",52.91,53.5,52.2,52.8,1681700.0],["2021-11-01",53.02,54.74,52.6,54.71,1755200.0],["2021-11-02",54.51,54.62,53.61,54.45,1400700.0],["2021-11-03",54.16,55.99,53.96,55.93,1690700.0],["2021-11-04",56.17,56.4,55.26,55.73,1215000.0],["2021-11-05",58.55,59.73,58.13,59.35,2460000.0],["2021-11-08",59.68,60.12,58.64,58.88,1935900.0],["2021-11-09",58.82,59.2,57.96,58.83,1510300.0],["2021-11-10",58.19,58.82,57.26,57.54,1321700.0],["2021-11-11",57.52,57.72,56.74,56.81,807000.0],["2021-11-12",56.82,57.13,55.05,55.65,2387300.0],["2021-11-15",56.05,56.4,55.38,55.67,1222800.0],["2021-11-16",55.44,55.55,53.56,53.89,2343900.0],["2021-11-17",53.7,54.06,52.95,53.54,1288700.0],["2021-11-18",53.64,53.75,52.04,52.54,1805500.0],["2021-11-19",51.9,52.84,50.98,52.74,3461100.0],["2021-11-22",53.23,53.88,52.48,53.08,1918400.0],["2021-11-23",53.68,54.09,52.47,52.73,1219400.0],["2021-11-24",52.24,53.65,51.96,52.91,1524700.0],["2021-11-26",50.0,50.07,47.38,49.45,3092200.0],["2021-11-29",50.19,50.98,48.76,49.45,2660100.0],["2021-11-30",48.5,49.13,47.56,48.57,2259100.0],["2021-12-01",49.96,50.22,46.26,46.29,2593900.0],["2021-12-02",47.0,49.85,46.8,49.52,2210000.0],["2021-12-03",49.31,49.72,47.73,48.57,1682000.0],["2021-12-06",49.51,52.27,49.47,50.62,2716100.0],["2021-12-07",51.26,51.85,49.92,50.35,1873800.0],["2021-12-08",50.77,52.9,50.61,51.43,2171100.0],["2021-12-09",50.72,51.78,49.85,51.42,2309200.0],["2021-12-10",51.44,52.06,50.72,51.67,2007000.0],["2021-12-13",50.82,50.94,49.68,50.3,1627900.0],["2021-12-14",50.2,51.69,50.01,50.14,1555000.0],["2021-12-15",50.2,50.43,48.78,50.27,1837400.0],["2021-12-16",50.81,51.14,49.04,49.22,1728700.0],["2021-12-17",49.37,50.98,48.71,50.03,3779800.0],["2021-12-20",48.99,50.2,48.27,49.34,1870100.0],["2021-12-21",50.0,52.28,49.88,52.07,2166200.0],["2021-12-22",52.24,52.72,51.57,52.19,1605000.0],["2021-12-23",53.0,53.29,52.4,53.02,1996000.0],["2021-12-27",51.83,52.97,51.44,52.62,1471900.0],["2021-12-28",52.1,53.4,51.98,52.9,1292300.0],["2021-12-29",52.41,52.51,51.84,52.14,1429400.0],["2021-12-30",51.88,52.92,51.8,51.94,1667400.0],["2021-12-31",51.93,52.44,51.62,52.1,1273400.0],["2022-01-03",52.86,54.63,52.83,54.07,1942000.0],["2022-01-04",55.19,55.61,54.33,55.45,2613800.0],["2022-01-05",55.82,56.33,54.71,54.77,1914900.0],["2022-01-06",55.69,55.99,54.17,54.46,1593400.0],["2022-01-07",55.07,56.68,54.73,55.86,1831800.0],["2022-01-10",56.25,56.56,54.52,55.1,2206300.0],["2022-01-11",55.0,56.2,54.93,55.99,1222200.0],["2022-01-12",55.61,56.18,55.02,55.15,1207600.0],["2022-01-13",55.5,57.6,55.2,56.55,1901000.0],["2022-01-14",55.88,56.34,54.95,55.79,1552400.0],["2022-01-18",55.03,56.15,54.82,54.98,1335400.0],["2022-01-19",55.13,55.7,54.3,54.37,1587500.0],["2022-01-20",54.6,55.67,53.68,53.81,1646700.0],["2022-01-21",53.49,53.76,51.82,52.02,2106200.0],["2022-01-24",50.59,51.5,48.73,51.4,3193600.0],["2022-01-25",50.75,52.5,50.67,52.19,2487400.0],["2022-01-26",53.21,54.03,51.58,52.31,2531900.0],["2022-01-27",53.86,56.05,52.39,52.6,3345000.0],["2022-01-28",52.26,52.63,49.73,52.25,2280800.0],["2022-01-31",51.57,54.84,51.38,54.74,2220100.0],["2022-02-01",55.01,55.88,54.41,54.81,1908500.0],["2022-02-02",54.56,54.9,53.6,54.35,1534800.0],["2022-02-03",54.1,54.61,53.12,53.24,1374200.0],["2022-02-04",52.82,53.74,52.33,53.49,1282400.0],["2022-02-07",54.53,55.89,54.48,55.36,2038200.0],["2022-02-08",55.93,57.74,55.35,57.65,2328500.0],["2022-02-09",58.0,59.16,57.86,58.59,2096600.0],["2022-02-10",58.09,59.87,57.89,58.62,2001100.0],["2022-02-11",58.92,59.68,55.9,56.84,2248400.0],["2022-02-14",57.05,58.08,56.57,57.01,2260200.0],["2022-02-15",58.71,60.25,58.4,59.91,2514300.0],["2022-02-16",59.37,61.07,59.15,60.31,1915900.0],["2022-02-17",59.38,59.83,58.48,58.89,1207000.0],["2022-02-18",58.8,59.92,58.41,58.79,2603700.0],["2022-02-22",58.0,59.23,57.35,57.83,1745200.0],["2022-02-23",58.29,58.51,55.64,55.82,1758700.0],["2022-02-24",52.48,56.46,51.62,56.2,2608600.0],["2022-02-25",56.75,58.15,56.34,57.57,2021700.0],["2022-02-28",56.35,56.9,55.2,56.14,2879100.0],["2022-03-01",55.35,55.74,51.95,52.34,3083700.0],["2022-03-02",53.18,53.65,52.02,52.62,1975100.0],["2022-03-03",53.23,53.75,51.04,51.42,1915300.0],["2022-03-04",50.1,50.55,48.52,49.14,2533300.0],["2022-03-07",48.5,48.87,43.62,43.69,3682500.0],["2022-03-08",45.08,48.79,43.46,46.67,4209500.0],["2022-03-09",48.56,50.06,48.29,48.63,3640700.0],["2022-03-10",47.61,49.77,46.8,49.15,2121200.0],["2022-03-11",50.56,50.76,48.6,48.82,2191800.0],["2022-03-14",49.5,50.81,48.53,49.6,2467000.0],["2022-03-15",52.18,53.33,50.54,51.74,2710600.0],["2022-03-16",52.38,54.85,52.38,54.69,2889900.0],["2022-03-17",53.17,54.55,52.7,54.32,2008900.0],["2022-03-18",54.06,55.58,53.58,55.19,2435100.0],["2022-03-21",54.54,54.76,53.03,53.74,2016800.0],["2022-03-22",54.29,55.17,54.21,54.53,1738000.0],["2022-03-23",54.05,54.76,53.8,54.12,2184600.0],["2022-03-24",55.4,56.0,54.26,55.94,2265800.0],["2022-03-25",56.53,57.77,56.1,57.44,2196600.0],["2022-03-28",57.75,58.11,56.6,57.19,1931700.0],["2022-03-29",58.88,59.54,57.48,58.39,2999800.0],["2022-03-30",57.85,58.6,57.39,58.01,1635400.0],["2022-03-31",58.17,58.85,57.63,58.01,1438000.0],["2022-04-01",58.36,58.76,57.45,57.95,1601300.0],["2022-04-04",57.58,57.79,56.73,57.16,1203500.0],["2022-04-05",57.24,57.75,55.77,56.87,2614300.0],["2022-04-06",55.4,55.77,53.48,55.04,2314400.0],["2022-04-07",54.64,54.64,52.32,53.4,2139100.0],["2022-04-08",53.47,53.68,52.19,52.29,1691400.0],["2022-04-11",52.25,54.04,51.91,52.82,1474900.0],["2022-04-12",53.0,53.96,52.53,53.45,1344800.0],["2022-04-13",56.34,57.0,55.04,56.24,2348100.0],["2022-04-14",56.68,57.88,56.52,57.11,1582200.0],["2022-04-18",56.76,57.47,56.27,56.85,1269800.0],["2022-04-19",57.47,58.82,57.19,58.27,2273400.0],["2022-04-20",58.54,59.42,58.46,58.69,2533400.0],["2022-04-21",61.0,61.55,58.43,58.78,4019600.0],["2022-04-22",59.34,59.37,56.33,56.55,3021400.0],["2022-04-25",56.04,56.8,55.03,56.44,2137100.0],["2022-04-26",55.6,55.8,53.36,53.86,2646000.0],["2022-04-27",53.7,54.91,52.79,54.29,2398900.0],["2022-04-28",55.29,55.72,53.71,55.54,1721900.0],["2022-04-29",55.06,56.08,54.18,54.39,1676900.0],["2022-05-02",54.13,54.45,51.51,53.06,2680200.0],["2022-05-03",53.58,53.78,52.42,53.06,1752400.0],["2022-05-04",52.16,53.6,51.74,53.5,2085700.0],["2022-05-05",52.51,53.08,50.74,51.14,1878100.0],["2022-05-06",51.0,51.08,49.1,50.22,1577200.0],["2022-05-09",49.23,49.5,47.05,47.27,2302500.0],["2022-05-10",47.94,48.47,46.56,47.47,1888800.0],["2022-05-11",47.35,48.6,45.66,45.81,1840700.0],["2022-05-12",45.24,45.96,43.39,44.61,2423600.0],["2022-05-13",45.28,46.45,45.05,46.15,2044100.0],["2022-05-16",45.93,46.4,45.47,45.6,1224200.0],["2022-05-17",47.24,48.24,46.71,48.02,1671000.0],["2022-05-18",47.32,48.15,46.39,46.58,1580300.0],["2022-05-19",45.95,47.7,45.86,46.76,1557500.0],["2022-05-20",47.53,47.73,45.1,46.1,1428200.0],["2022-05-23",46.98,47.3,45.85,46.46,1373300.0],["2022-05-24",45.63,45.69,43.8,44.21,1490200.0],["2022-05-25",44.2,45.76,43.88,45.16,2227400.0],["2022-05-26",45.92,47.67,45.92,47.13,2332900.0],["2022-05-27",47.31,48.53,47.31,48.43,1385300.0],["2022-05-31",47.34,48.77,46.88,48.26,1818700.0],["2022-06-01",48.68,48.97,46.01,46.57,1945200.0],["2022-06-02",46.54,47.61,46.45,47.39,1270600.0],["2022-06-03",47.02,49.3,46.46,48.88,3661400.0],["2022-06-06",49.7,49.78,48.32,48.85,1417800.0],["2022-06-07",48.15,49.5,48.06,49.33,1231200.0],["2022-06-08",48.51,49.14,47.79,48.11,1309200.0],["2022-06-09",47.51,47.84,46.06,46.07,1295900.0],["2022-06-10",45.2,46.01,43.81,44.0,2083200.0],["2022-06-13",42.7,43.0,40.7,40.93,3072500.0],["2022-06-14",41.3,41.51,39.92,40.6,2137100.0],["2022-06-15",41.18,42.0,40.72,41.18,1779600.0],["2022-06-16",40.0,40.09,38.2,38.68,2241500.0],["2022-06-17",39.26,40.64,38.19,40.42,3009500.0],["2022-06-21",41.24,41.33,39.81,40.51,1786400.0],["2022-06-22",40.11,40.94,39.99,40.37,1304400.0],["2022-06-23",39.85,40.3,38.87,39.9,1824400.0],["2022-06-24",39.92,42.07,39.85,41.92,1696600.0],["2022-06-27",42.0,42.07,40.78,40.87,1514100.0],["2022-06-28",41.54,42.82,40.68,40.78,1243900.0],["2022-06-29",40.26,40.62,39.7,40.48,1825200.0],["2022-06-30",39.63,40.44,38.58,40.05,1826700.0],["2022-07-01",40.25,41.2,39.67,41.17,1420700.0],["2022-07-05",40.12,41.65,39.82,41.54,2168700.0],["2022-07-06",41.23,42.19,40.69,41.07,1166700.0],["2022-07-07",41.54,41.72,40.38,40.97,1515300.0],["2022-07-08",41.08,41.34,40.19,40.89,1369600.0],["2022-07-11",40.4,40.88,40.12,40.34,1172300.0],["2022-07-12",40.34,42.4,40.34,41.8,1657400.0],["2022-07-13",40.55,41.41,40.1,41.26,1714400.0],["2022-07-14",40.6,41.65,40.47,40.79,1695900.0],["2022-07-15",41.48,41.68,40.48,41.31,1286500.0],["2022-07-18",42.06,42.65,41.34,41.53,2112300.0],["2022-07-19",42.12,42.87,42.11,42.79,1372700.0],["2022-07-20",42.78,43.78,42.27,43.4,2016500.0],["2022-07-21",43.57,43.61,42.01,43.19,2589700.0],["2022-07-22",43.51,43.88,42.55,42.75,1580500.0],["2022-07-25",42.92,43.84,42.48,43.74,2442700.0],["2022-07-26",43.24,43.24,42.34,42.4,1300800.0],["2022-07-27",43.25,44.04,42.67,43.79,1166200.0],["2022-07-28",43.22,44.06,42.46,44.01,1594100.0],["2022-07-29",43.69,44.51,43.59,44.33,1753300.0],["2022-08-01",44.18,45.65,43.82,45.24,1622300.0],["2022-08-02",44.56,45.06,43.94,44.5,1499700.0],["2022-08-03",44.89,46.39,44.78,46.3,1210800.0],["2022-08-04",46.3,46.93,46.03,46.92,1339200.0],["2022-08-05",46.35,46.96,46.17,46.55,851300.0],["2022-08-08",46.84,47.53,46.46,46.8,1419700.0],["2022-08-09",46.51,46.7,45.44,45.73,956600.0],["2022-08-10",46.85,47.37,46.58,46.61,990700.0],["2022-08-11",47.14,47.64,46.11,46.23,1275500.0],["2022-08-12",46.81,47.35,46.43,47.34,1364900.0],["2022-08-15",47.16,48.76,47.16,48.45,1209700.0],["2022-08-16",48.41,48.61,47.82,48.24,1435700.0],["2022-08-17",47.28,47.61,46.45,46.64,1002300.0],["2022-08-18",46.56,46.74,46.03,46.69,983500.0],["2022-08-19",46.0,46.25,45.22,45.45,1148400.0],["2022-08-22",44.43,44.88,43.72,44.19,1224300.0],["2022-08-23",44.37,44.9,43.96,44.5,1239700.0],["2022-08-24",44.66,45.51,44.5,45.41,977300.0],["2022-08-25",45.72,46.7,45.58,46.2,885500.0],["2022-08-26",46.26,46.5,44.82,44.89,911100.0],["2022-08-29",44.27,45.03,44.24,44.64,973800.0],["2022-08-30",45.19,45.37,44.3,44.87,1729200.0],["2022-08-31",45.08,45.11,43.51,43.56,1317700.0],["2022-09-01",43.18,43.71,42.24,43.69,1487100.0],["2022-09-02",44.26,44.64,43.28,43.62,1127700.0],["2022-09-06",44.02,44.53,43.4,43.9,1552200.0],["2022-09-07",43.99,46.13,43.99,46.09,2008600.0],["2022-09-08",45.27,46.32,45.09,45.69,1563300.0],["2022-09-09",46.15,46.64,46.07,46.56,1368600.0],["2022-09-12",46.97,47.41,46.48,46.82,1229200.0],["2022-09-13",45.32,46.02,44.74,44.94,1392200.0],["2022-09-14",44.73,46.02,44.12,45.96,1282100.0],["2022-09-15",45.88,46.91,45.8,46.26,1776200.0],["2022-09-16",45.46,45.46,44.24,44.38,2120400.0],["2022-09-19",44.15,46.09,44.1,45.78,1659400.0],["2022-09-20",45.55,45.9,44.79,45.33,1002600.0],["2022-09-21",44.93,45.05,43.47,43.49,1748400.0],["2022-09-22",43.4,43.4,41.34,41.88,1848800.0],["2022-09-23",41.15,41.34,40.1,40.78,1672000.0],["2022-09-26",40.49,40.98,38.75,38.81,2577700.0],["2022-09-27",39.56,40.06,38.44,39.05,1839400.0],["2022-09-28",39.0,40.59,38.65,40.35,1701800.0],["2022-09-29",39.53,39.7,38.71,39.14,1375300.0],["2022-09-30",38.83,39.8,38.83,39.15,1409300.0],["2022-10-03",39.35,40.2,38.72,39.91,1380300.0],["2022-10-04",41.38,42.68,41.23,42.65,1586400.0],["2022-10-05",41.76,42.94,41.49,42.66,1149700.0],["2022-10-06",42.36,42.94,41.86,42.46,1031500.0],["2022-10-07",41.92,42.04,40.89,41.49,831000.0],["2022-10-10",41.68,41.91,40.89,41.18,862500.0],["2022-10-11",42.41,42.5,39.87,40.74,1510500.0],["2022-10-12",40.34,41.55,39.87,41.21,1241000.0],["2022-10-13",40.83,42.62,40.14,41.9,1480200.0],["2022-10-14",42.86,43.09,41.69,41.83,1221500.0],["2022-10-17",42.96,43.0,41.5,41.53,1542500.0],["2022-10-18",42.41,42.86,41.89,42.34,1603500.0],["2022-10-19",43.06,43.06,41.51,41.85,3404500.0],["2022-10-20",41.39,41.63,39.46,39.88,4302100.0],["2022-10-21",39.71,41.37,39.46,41.01,2551300.0],["2022-10-24",41.42,42.78,40.94,42.58,2010600.0],["2022-10-25",42.23,43.81,42.09,43.41,1748800.0],["2022-10-26",43.43,44.2,42.78,42.86,1548200.0],["2022-10-27",43.57,44.2,43.24,43.27,1375700.0],["2022-10-28",43.32,44.44,43.12,44.43,1228600.0],["2022-10-31",44.31,44.78,43.79,44.46,1288700.0],["2022-11-01",45.05,45.2,44.4,44.52,1168500.0],["2022-11-02",44.09,45.07,43.54,43.56,2197900.0],["2022-11-03",42.88,44.16,42.34,43.84,1360400.0],["2022-11-04",44.7,45.4,44.04,44.86,1214000.0],["2022-11-07",45.4,45.5,44.13,45.04,1128700.0],["2022-11-08",45.06,45.48,44.69,45.12,1093500.0],["2022-11-09",44.66,45.13,44.13,44.24,1021000.0],["2022-11-10",45.66,47.14,45.44,46.94,1795500.0],["2022-11-11",47.21,47.6,46.6,47.25,1298300.0],["2022-11-14",46.66,47.57,46.21,46.27,1119500.0],["2022-11-15",46.92,47.67,46.42,46.85,1483700.0],["2022-11-16",46.4,46.4,45.49,45.68,991800.0],["2022-11-17",44.88,45.88,44.68,45.88,715300.0],["2022-11-18",46.85,47.47,45.95,46.68,1057000.0],["2022-11-21",46.51,47.21,46.14,46.3,1110600.0],["2022-11-22",46.29,46.58,45.74,45.96,953800.0],["2022-11-23",46.0,46.63,45.9,46.34,941600.0],["2022-11-25",46.25,47.22,46.25,46.9,484300.0],["2022-11-28",46.47,46.73,45.69,45.78,1201800.0],["2022-11-29",45.94,46.72,45.82,46.63,1390500.0],["2022-11-30",46.6,47.45,46.06,47.44,1005700.0],["2022-12-01",47.58,47.99,47.32,47.41,878700.0],["2022-12-02",46.83,46.9,46.5,46.7,1020800.0],["2022-12-05",46.9,47.45,46.54,46.71,1049300.0],["2022-12-06",46.83,47.29,45.68,46.3,1292000.0],["2022-12-07",45.89,45.9,44.26,44.28,948400.0],["2022-12-08",44.67,45.04,43.71,44.06,1217700.0],["2022-12-09",43.76,44.68,43.72,44.56,1201300.0],["2022-12-12",44.59,45.76,44.38,45.75,1094900.0],["2022-12-13",47.2,47.5,44.43,45.28,2195800.0],["2022-12-14",45.81,46.44,45.13,45.74,1540000.0],["2022-12-15",45.12,45.29,43.56,43.73,1822600.0],["2022-12-16",43.41,44.51,43.27,44.22,3204700.0],["2022-12-19",44.23,44.59,42.88,42.9,1456900.0],["2022-12-20",42.89,43.55,42.84,43.07,1135700.0],["2022-12-21",43.67,44.3,43.5,43.86,1127300.0],["2022-12-22",43.41,43.63,42.11,42.88,1141400.0],["2022-12-23",42.86,43.46,42.61,43.31,970300.0],["2022-12-27",42.87,43.02,41.88,42.26,1878300.0],["2022-12-28",42.04,42.58,41.29,41.3,1681800.0],["2022-12-29",41.49,42.82,41.41,42.81,1374500.0],["2022-12-30",42.42,43.05,42.37,42.94,967600.0],["2023-01-03",43.52,43.72,41.77,42.16,1512000.0],["2023-01-04",42.59,44.63,42.44,44.3,1414600.0],["2023-01-05",43.87,44.33,43.61,44.11,1157500.0],["2023-01-06",44.06,45.37,43.87,45.28,1238200.0],["2023-01-09",45.5,46.18,45.36,45.72,1217500.0],["2023-01-10",45.49,47.37,45.44,47.3,1348700.0],["2023-01-11",47.12,48.05,47.0,47.7,1246800.0],["2023-01-12",48.46,49.47,47.98,49.4,1592400.0],["2023-01-13",48.11,50.33,48.05,50.29,2466300.0],["2023-01-17",50.22,50.54,49.87,50.3,1425100.0],["2023-01-18",51.27,51.46,49.29,49.31,1747800.0],["2023-01-19",48.66,49.52,48.08,49.4,1301000.0],["2023-01-20",49.73,50.23,49.33,49.82,1161900.0],["2023-01-23",50.0,50.38,49.66,50.1,961500.0],["2023-01-24",49.8,50.72,49.64,49.73,1183400.0],["2023-01-25",49.5,51.1,49.41,51.05,2365400.0],["2023-01-26",51.22,51.81,49.88,51.32,3012100.0],["2023-01-27",50.76,51.5,50.5,51.02,2094600.0],["2023-01-30",50.58,51.58,50.03,50.16,1112400.0],["2023-01-31",50.33,51.35,50.08,51.34,1371700.0],["2023-02-01",50.95,52.11,50.58,51.84,1478900.0],["2023-02-02",52.1,53.87,51.96,53.58,1790900.0],["2023-02-03",53.0,53.96,52.8,53.47,1421300.0],["2023-02-06",52.84,53.04,52.02,52.43,1233400.0],["2023-02-07",52.2,52.43,50.74,51.8,1187600.0],["2023-02-08",51.68,52.02,51.17,51.49,1004700.0],["2023-02-09",51.9,52.04,50.52,50.76,887100.0],["2023-02-10",50.0,50.07,49.23,49.58,926300.0],["2023-02-13",49.65,50.45,49.39,50.16,782000.0],["2023-02-14",50.03,50.89,49.67,50.58,974800.0],["2023-02-15",50.02,50.48,49.9,50.27,835600.0],["2023-02-16",49.53,49.76,49.07,49.12,934800.0],["2023-02-17",49.09,49.5,48.64,49.09,859500.0],["2023-02-21",48.5,48.74,47.41,47.78,1081500.0],["2023-02-22",47.71,48.29,47.23,47.52,992700.0],["2023-02-23",48.14,48.44,47.37,47.71,763400.0],["2023-02-24",46.92,47.32,46.27,47.3,1302300.0],["2023-02-27",47.94,48.37,47.72,47.92,1420500.0],["2023-02-28",47.83,48.24,47.55,47.83,1585800.0],["2023-03-01",47.73,48.48,47.43,48.22,1236000.0],["2023-03-02",47.78,48.19,47.32,47.98,981900.0],["2023-03-03",48.52,48.64,47.85,48.44,1473900.0],["2023-03-06",48.55,49.18,47.87,47.9,1479600.0],["2023-03-07",48.08,49.39,47.92,48.51,1480900.0],["2023-03-08",48.72,49.25,48.38,49.21,1212400.0],["2023-03-09",49.11,49.75,47.17,47.52,1329600.0],["2023-03-10",48.53,48.78,45.68,46.1,2668900.0],["2023-03-13",45.02,45.2,43.69,44.08,2229700.0],["2023-03-14",45.09,45.35,41.77,42.26,3293200.0],["2023-03-15",41.02,41.36,39.97,40.38,2807100.0],["2023-03-16",40.03,40.69,39.7,40.48,2038800.0],["2023-03-17",40.24,40.32,39.05,39.29,2577900.0],["2023-03-20",39.33,39.9,39.07,39.27,1878700.0],["2023-03-21",40.0,40.67,39.91,40.56,1835600.0],["2023-03-22",40.6,40.95,39.35,39.4,1827800.0],["2023-03-23",39.64,40.03,38.15,38.5,1549000.0],["2023-03-24",38.0,38.22,37.2,38.13,2589400.0],["2023-03-27",38.69,39.2,38.22,38.99,1619600.0],["2023-03-28",39.07,39.86,39.04,39.81,1577000.0],["2023-03-29",40.35,40.88,40.12,40.63,2122000.0],["2023-03-30",41.16,41.48,40.74,40.98,1750200.0],["2023-03-31",41.46,41.97,41.39,41.96,1288600.0],["2023-04-03",42.26,42.48,41.47,42.09,2321000.0],["2023-04-04",42.35,42.5,41.49,41.97,2071300.0],["2023-04-05",41.5,41.97,41.25,41.95,1838500.0],["2023-04-06",42.17,42.74,41.85,42.04,1674100.0],["2023-04-10",41.88,42.64,41.75,42.43,1279300.0],["2023-04-11",42.48,43.51,42.47,43.18,1576200.0],["2023-04-12",42.91,43.14,41.53,41.98,3016000.0],["2023-04-13",42.62,42.63,41.28,42.38,2404200.0],["2023-04-14",42.43,42.6,41.45,41.91,1403300.0],["2023-04-17",42.0,42.68,41.92,42.64,1267900.0],["2023-04-18",42.85,42.85,42.18,42.55,2112700.0],["2023-04-19",42.06,43.81,42.04,43.65,3274000.0],["2023-04-20",43.63,44.39,42.98,43.56,3307400.0],["2023-04-21",44.09,44.64,43.69,44.41,2053100.0],["2023-04-24",44.74,44.87,43.38,44.05,2007000.0],["2023-04-25",43.65,43.84,42.46,42.5,1788900.0],["2023-04-26",42.41,42.83,42.11,42.24,1417800.0],["2023-04-27",42.46,43.23,42.04,42.97,1550400.0],["2023-04-28",43.09,44.07,43.02,43.46,1893900.0],["2023-05-01",43.33,44.22,43.14,43.49,1197500.0],["2023-05-02",43.06,43.42,42.13,43.37,1724100.0],["2023-05-03",43.45,44.4,43.11,43.47,1574100.0],["2023-05-04",43.16,43.3,41.69,42.09,1824600.0],["2023-05-05",42.58,43.39,42.4,43.16,1366200.0],["2023-05-08",43.33,43.67,42.93,43.46,1394200.0],["2023-05-09",43.45,44.2,43.07,43.9,1506900.0],["2023-05-10",44.63,44.66,42.47,43.11,1225500.0],["2023-05-11",43.02,43.25,42.68,43.05,1276200.0],["2023-05-12",43.21,43.26,42.27,42.72,1043400.0],["2023-05-15",42.86,43.39,42.63,43.34,1287600.0],["2023-05-16",43.17,43.31,42.57,42.64,1337300.0],["2023-05-17",43.16,45.33,43.1,45.25,2223400.0],["2023-05-18",45.25,45.51,44.72,45.12,1231800.0],["2023-05-19",45.25,45.3,44.14,44.52,1007900.0],["2023-05-22",44.8,45.12,44.26,44.92,1367800.0],["2023-05-23",44.86,45.81,44.75,44.83,1135900.0],["2023-05-24",44.38,44.53,43.35,44.03,1087200.0],["2023-05-25",44.08,45.14,44.0,45.12,1215800.0],["2023-05-26",45.3,45.76,45.02,45.1,1098900.0],["2023-05-30",45.3,45.99,45.08,45.21,1430200.0],["2023-05-31",45.75,45.75,44.43,44.93,1484900.0],["2023-06-01",45.09,45.3,44.36,44.84,1020800.0],["2023-06-02",45.43,46.49,45.21,46.1,1274700.0],["2023-06-05",46.04,46.33,45.51,46.28,766500.0],["2023-06-06",45.98,47.54,45.8,47.46,1092800.0],["2023-06-07",47.74,48.41,47.49,48.36,1172000.0],["2023-06-08",48.09,48.87,48.05,48.65,1131700.0],["2023-06-09",48.82,49.28,48.65,48.65,2032900.0],["2023-06-12",49.1,50.0,49.03,49.58,1147600.0],["2023-06-13",49.79,50.82,49.75,50.82,2024800.0],["2023-06-14",50.9,51.02,50.02,50.44,1515900.0],["2023-06-15",50.06,50.38,49.76,50.34,1465900.0],["2023-06-16",50.64,50.99,50.06,50.42,1688500.0],["2023-06-20",49.96,50.16,49.33,49.51,1366600.0],["2023-06-21",49.34,49.84,49.02,49.58,1288200.0],["2023-06-22",49.21,49.79,48.78,49.67,1611100.0],["2023-06-23",48.75,49.89,48.63,49.25,2434200.0],["2023-06-26",49.72,50.3,49.05,49.96,961900.0],["2023-06-27",50.35,52.28,50.14,51.93,1560300.0],["2023-06-28",52.13,52.51,51.83,52.44,1223800.0],["2023-06-29",52.57,53.09,52.14,52.27,1291700.0],["2023-06-30",52.54,53.4,52.23,53.18,1555200.0],["2023-07-03",53.07,53.74,52.96,53.19,636700.0],["2023-07-05",52.92,54.29,52.5,53.65,1517600.0],["2023-07-06",53.18,53.32,52.26,52.79,938100.0],["2023-07-07",52.97,54.47,52.81,53.75,1643300.0],["2023-07-10",53.75,55.57,53.75,55.55,1941100.0],["2023-07-11",55.61,56.49,55.48,56.34,1468300.0],["2023-07-12",56.76,57.1,55.76,55.99,1984000.0],["2023-07-13",57.15,57.18,54.29,54.34,2856900.0],["2023-07-14",54.06,54.06,52.06,52.36,2090600.0],["2023-07-17",52.22,52.63,51.77,52.16,1227100.0],["2023-07-18",52.42,53.45,52.41,53.42,1210500.0],["2023-07-19",53.26,54.47,52.83,54.43,1477700.0],["2023-07-20",54.09,54.2,52.73,54.08,1616600.0],["2023-07-21",54.36,54.66,53.76,54.15,1040800.0],["2023-07-24",53.65,53.94,53.2,53.33,2070900.0],["2023-07-25",50.36,50.55,46.45,48.18,9779900.0],["2023-07-26",48.06,48.43,47.13,47.86,3409700.0],["2023-07-27",47.3,47.53,46.61,47.14,3422900.0],["2023-07-28",47.45,48.48,47.34,48.12,1843200.0],["2023-07-31",48.1,48.71,48.04,48.63,1475000.0],["2023-08-01",48.0,48.23,47.17,47.9,2195600.0],["2023-08-02",47.15,48.12,47.12,47.92,2068100.0],["2023-08-03",47.49,47.56,46.62,46.81,1877800.0],["2023-08-04",46.94,47.25,46.5,46.74,1731300.0],["2023-08-07",46.77,47.22,46.1,46.79,1915500.0],["2023-08-08",46.2,47.37,46.03,47.2,1217100.0],["2023-08-09",47.0,47.15,46.24,46.61,1065200.0],["2023-08-10",46.93,47.06,46.11,46.71,1488300.0],["2023-08-11",46.49,46.59,45.95,46.08,1062100.0],["2023-08-14",45.81,46.37,45.46,46.24,868100.0],["2023-08-15",45.86,45.88,45.19,45.41,1319700.0],["2023-08-16",45.29,45.92,44.54,44.59,1151400.0],["2023-08-17",44.55,44.65,43.3,43.46,1338000.0],["2023-08-18",43.0,43.47,42.7,42.77,1694100.0],["2023-08-21",42.94,43.21,42.33,42.95,1987000.0],["2023-08-22",43.1,43.27,42.43,42.73,1277900.0],["2023-08-23",42.5,42.95,42.17,42.65,1125900.0],["2023-08-24",42.26,42.77,42.05,42.12,1605600.0],["2023-08-25",42.18,42.33,41.55,41.82,1145200.0],["2023-08-28",42.13,42.44,41.73,41.99,1045200.0],["2023-08-29",41.95,42.55,41.75,42.3,1647800.0],["2023-08-30",42.27,42.63,41.97,42.08,1717200.0],["2023-08-31",42.41,42.44,41.94,41.97,1360100.0],["2023-09-01",42.26,42.43,41.46,41.78,1204300.0],["2023-09-05",41.18,41.23,40.12,40.34,2679300.0],["2023-09-06",39.94,41.39,39.92,40.54,2354800.0],["2023-09-07",40.34,40.58,39.72,40.02,2549700.0],["2023-09-08",40.07,40.19,39.29,39.81,2057900.0],["2023-09-11",39.93,40.67,39.5,40.43,1853600.0],["2023-09-12",40.52,40.89,40.06,40.11,1977500.0],["2023-09-13",39.25,39.59,38.65,39.13,2599100.0],["2023-09-14",39.41,39.49,38.87,39.36,1475000.0],["2023-09-15",39.44,39.92,39.19,39.47,3043500.0],["2023-09-18",39.34,39.44,38.76,38.88,2024500.0],["2023-09-19",38.9,39.24,38.56,39.08,1706500.0],["2023-09-20",39.31,39.4,38.56,38.61,1306900.0],["2023-09-21",38.45,38.84,38.1,38.15,1775000.0],["2023-09-22",38.19,38.3,37.35,37.5,1800800.0],["2023-09-25",37.25,37.57,36.74,37.36,1692500.0],["2023-09-26",37.08,37.74,36.77,36.84,1487200.0],["2023-09-27",36.82,36.96,36.15,36.41,1591400.0],["2023-09-28",36.43,37.23,36.19,36.83,1784300.0],["2023-09-29",37.1,37.43,36.83,37.08,1522900.0],["2023-10-02",37.04,37.34,36.6,36.83,1630800.0],["2023-10-03",36.67,36.78,35.58,35.8,2505500.0],["2023-10-04",35.9,36.51,35.52,36.13,2362400.0],["2023-10-05",36.43,36.51,35.42,35.68,2545300.0],["2023-10-06",35.4,35.82,34.97,35.07,2645800.0],["2023-10-09",34.15,34.63,33.31,34.45,2995800.0],["2023-10-10",34.89,35.43,34.62,34.93,1578700.0],["2023-10-11",35.0,35.48,34.19,34.55,1590400.0],["2023-10-12",34.84,34.84,33.28,33.64,2399000.0],["2023-10-13",33.29,33.46,32.82,33.07,2154400.0],["2023-10-16",33.33,34.39,33.16,34.3,2449100.0],["2023-10-17",34.25,34.79,34.18,34.45,1819100.0],["2023-10-18",33.92,33.95,32.6,32.66,4500800.0],["2023-10-19",33.1,33.1,31.73,32.16,4917000.0],["2023-10-20",32.08,32.44,31.86,32.02,3180700.0],["2023-10-23",32.1,33.4,31.91,32.56,4202200.0],["2023-10-24",32.59,32.74,31.63,31.86,3045000.0],["2023-10-25",31.71,31.97,31.48,31.62,1839200.0],["2023-10-26",31.61,32.22,31.16,31.77,3191300.0],["2023-10-27",31.95,31.95,31.03,31.25,2099100.0],["2023-10-30",31.56,31.81,31.25,31.8,2265700.0],["2023-10-31",31.71,31.8,31.09,31.63,2360100.0],["2023-11-01",31.62,31.67,30.75,31.08,2342500.0],["2023-11-02",31.55,32.15,31.44,32.12,2332600.0],["2023-11-03",32.91,33.81,32.83,33.56,3088000.0],["2023-11-06",33.58,33.74,32.51,32.84,1885500.0],["2023-11-07",33.02,33.36,32.67,33.16,1702100.0],["2023-11-08",33.36,34.18,33.35,33.92,2587900.0],["2023-11-09",34.2,34.3,33.11,33.5,2793300.0],["2023-11-10",33.53,34.4,33.4,34.26,2980200.0],["2023-11-13",34.0,34.67,33.73,34.35,1963400.0],["2023-11-14",35.28,36.28,35.02,36.09,2868500.0],["2023-11-15",36.33,37.78,36.32,37.01,3075900.0],["2023-11-16",36.92,37.37,36.09,36.2,2259800.0],["2023-11-17",36.63,36.95,36.22,36.76,2395700.0],["2023-11-20",36.65,37.53,36.45,37.31,1885600.0],["2023-11-21",36.99,37.04,36.31,36.66,1407500.0],["2023-11-22",37.49,37.98,36.74,36.93,1426800.0],["2023-11-24",37.06,37.3,36.82,37.2,568500.0],["2023-11-27",36.83,37.22,36.68,36.84,1714200.0],["2023-11-28",36.7,36.96,36.31,36.85,1172000.0],["2023-11-29",37.22,37.74,37.18,37.54,2017300.0],["2023-11-30",37.79,37.98,37.23,37.81,1999600.0],["2023-12-01",37.93,39.85,37.9,39.73,2610800.0],["2023-12-04",33.67,34.28,32.0,34.08,22669400.0],["2023-12-05",34.3,35.91,34.29,35.57,9842500.0],["2023-12-06",36.0,37.24,35.61,35.67,6042800.0],["2023-12-07",36.0,36.32,35.03,35.97,6061800.0],["2023-12-08",35.96,36.08,35.42,35.61,4252300.0],["2023-12-11",35.65,36.06,35.0,35.75,3467700.0],["2023-12-12",36.0,37.72,35.73,37.31,4305000.0],["2023-12-13",36.9,38.65,36.22,38.63,4664900.0],["2023-12-14",39.2,39.32,38.35,39.16,4972800.0],["2023-12-15",38.94,39.25,38.43,38.95,33770600.0],["2023-12-18",38.45,39.52,38.01,39.27,3542000.0],["2023-12-19",39.5,40.59,39.29,40.2,4155800.0],["2023-12-20",40.0,41.1,39.8,40.09,3427400.0],["2023-12-21",40.67,41.06,40.41,40.59,2966500.0],["2023-12-22",40.5,41.13,40.45,40.68,2276500.0],["2023-12-26",40.5,41.22,40.15,40.16,2698600.0],["2023-12-27",40.02,40.26,39.64,39.67,1967400.0],["2023-12-28",39.33,39.96,39.2,39.92,1914400.0],["2023-12-29",39.6,39.84,38.98,39.07,2097900.0],["2024-01-02",38.69,39.2,38.26,38.34,2130200.0],["2024-01-03",37.44,37.77,36.3,36.42,2376400.0],["2024-01-04",36.68,37.25,36.56,36.81,1919400.0],["2024-01-05",36.59,38.16,36.47,37.95,2550200.0],["2024-01-08",36.09,38.1,35.58,37.87,8180800.0],["2024-01-09",38.25,38.61,37.32,37.37,4444900.0],["2024-01-10",37.1,37.27,36.74,37.06,2913000.0],["2024-01-11",36.99,37.25,36.41,36.99,2211100.0],["2024-01-12",36.04,36.24,34.4,35.17,4432000.0],["2024-01-16",34.8,34.85,33.77,34.42,4061300.0],["2024-01-17",33.96,34.35,33.24,33.61,2471800.0],["2024-01-18",33.74,34.97,33.5,34.96,2855400.0],["2024-01-19",34.97,35.0,34.18,34.84,1861800.0],["2024-01-22",35.27,35.55,34.78,34.83,2065400.0],["2024-01-23",35.98,36.66,35.63,35.83,2775200.0],["2024-01-24",36.25,36.39,35.6,35.82,2685700.0],["2024-01-25",36.8,37.96,36.28,37.42,5021700.0],["2024-01-26",37.13,37.32,36.64,36.77,2692200.0],["2024-01-29",36.8,37.25,36.13,37.22,2484500.0],["2024-01-30",36.74,37.24,36.69,36.69,1616200.0],["2024-01-31",36.56,36.69,35.72,35.83,2165600.0],["2024-02-01",36.11,36.42,35.31,36.26,1613300.0],["2024-02-02",36.03,36.59,35.97,36.13,1884200.0],["2024-02-05",35.54,35.82,35.1,35.28,1904400.0],["2024-02-06",35.24,36.45,35.15,35.99,2352600.0],["2024-02-07",36.01,36.21,35.54,35.6,1892600.0],["2024-02-08",35.74,36.54,35.32,36.51,2120100.0],["2024-02-09",36.47,37.25,36.34,37.19,2244200.0],["2024-02-12",36.77,37.67,36.7,37.33,1781200.0],["2024-02-13",36.47,37.02,36.13,36.57,1808000.0],["2024-02-14",37.03,37.4,36.77,37.3,1490500.0],["2024-02-15",37.59,38.03,37.49,37.75,1807000.0],["2024-02-16",37.35,37.99,36.75,37.52,1952100.0],["2024-02-20",38.13,39.69,38.07,38.92,3538900.0],["2024-02-21",38.47,39.24,38.31,39.18,1843100.0],["2024-02-22",39.35,40.49,39.24,39.38,2091700.0],["2024-02-23",39.13,39.15,38.48,38.65,1874800.0],["2024-02-26",38.68,38.97,37.63,37.71,2447400.0],["2024-02-27",38.18,38.85,37.99,38.5,1894300.0],["2024-02-28",37.91,38.54,37.91,38.08,1256300.0],["2024-02-29",38.08,38.4,37.13,37.39,2646900.0],["2024-03-01",37.37,37.43,36.78,37.0,1946800.0],["2024-03-04",36.92,37.33,36.22,36.87,2135200.0],["2024-03-05",36.35,37.28,36.25,37.21,1405600.0],["2024-03-06",37.32,37.61,36.89,36.96,1493900.0],["2024-03-07",37.01,37.37,36.65,37.28,2564200.0],["2024-03-08",37.55,37.62,36.3,36.59,1963700.0],["2024-03-11",36.5,37.43,36.0,37.36,2116400.0],["2024-03-12",37.54,38.86,37.27,38.61,4277200.0],["2024-03-13",38.42,39.37,38.09,39.37,2963800.0],["2024-03-14",39.18,39.28,37.98,38.16,2171000.0],["2024-03-15",38.17,38.59,37.78,38.18,2907000.0],["2024-03-18",38.18,38.4,37.58,38.21,1970900.0],["2024-03-19",38.12,38.44,37.74,37.82,1835500.0],["2024-03-20",37.89,38.79,37.67,38.78,2180200.0],["2024-03-21",39.09,39.88,38.73,39.76,2569300.0],["2024-03-22",39.8,39.96,39.42,39.56,1262300.0],["2024-03-25",39.4,39.76,39.16,39.68,1556300.0],["2024-03-26",39.87,40.44,39.69,39.87,2095300.0],["2024-03-27",40.2,42.25,40.09,42.01,3014500.0],["2024-03-28",42.03,43.27,41.97,42.99,3311000.0],["2024-04-01",43.4,43.96,43.01,43.07,3213300.0],["2024-04-02",42.25,42.27,41.54,42.06,2062300.0],["2024-04-03",42.0,42.19,41.42,41.88,1855400.0],["2024-04-04",42.13,44.29,41.63,41.76,3715700.0],["2024-04-05",41.69,42.64,41.44,42.48,2763500.0],["2024-04-08",42.72,43.54,42.5,42.58,2114100.0],["2024-04-09",42.86,43.18,42.4,43.01,1813000.0],["2024-04-10",42.63,43.27,41.55,41.96,2318100.0],["2024-04-11",42.1,42.72,41.77,42.67,1828400.0],["2024-04-12",41.91,42.02,41.05,41.3,1861700.0],["2024-04-15",41.54,42.03,40.67,40.98,1866000.0],["2024-04-16",40.79,41.24,40.07,40.8,1942300.0],["2024-04-17",41.78,42.95,41.3,42.72,4534100.0],["2024-04-18",44.12,45.76,43.24,44.44,5593400.0],["2024-04-19",44.77,45.75,44.64,45.01,3135200.0],["2024-04-22",45.24,46.15,45.07,45.53,2634800.0],["2024-04-23",44.68,46.12,44.6,45.08,2105400.0],["2024-04-24",44.88,45.02,43.92,44.23,1992300.0],["2024-04-25",43.7,44.8,42.96,44.55,2790300.0],["2024-04-26",44.67,44.74,43.41,43.96,2032400.0],["2024-04-29",43.86,44.44,43.8,44.09,1609300.0],["2024-04-30",43.7,44.13,42.98,43.02,1671800.0],["2024-05-01",42.99,43.11,42.11,42.18,1675000.0],["2024-05-02",42.9,42.9,42.2,42.7,1992500.0],["2024-05-03",43.0,43.2,42.61,42.68,1858500.0],["2024-05-06",43.03,44.3,42.63,43.85,1451800.0],["2024-05-07",43.55,43.87,43.04,43.17,1352400.0],["2024-05-08",42.95,43.47,42.79,43.29,1171600.0],["2024-05-09",43.15,43.88,42.76,43.86,1791900.0],["2024-05-10",43.99,44.22,43.31,43.76,1202300.0],["2024-05-13",43.77,44.74,43.77,43.87,1767300.0],["2024-05-14",44.0,44.42,43.59,43.78,1209600.0],["2024-05-15",43.91,44.01,43.29,43.48,1155300.0],["2024-05-16",43.6,43.75,43.02,43.28,1167300.0],["2024-05-17",43.68,44.18,43.21,43.29,1686900.0],["2024-05-20",43.22,44.13,43.22,43.89,1392800.0],["2024-05-21",43.75,44.01,43.59,43.75,1216700.0],["2024-05-22",43.71,44.27,43.37,43.6,1133100.0],["2024-05-23",43.82,43.82,41.94,42.35,1581300.0],["2024-05-24",42.62,42.89,42.3,42.7,1018300.0],["2024-05-28",42.53,42.6,41.52,41.74,1322100.0],["2024-05-29",40.61,41.33,39.2,40.65,2842100.0],["2024-05-30",40.74,41.34,40.53,41.18,1589800.0],["2024-05-31",41.56,42.1,41.37,42.02,1891100.0],["2024-06-03",42.58,42.86,41.78,41.93,1644000.0],["2024-06-04",41.65,42.45,41.56,41.76,1805700.0],["2024-06-05",41.85,41.96,41.33,41.45,1369000.0],["2024-06-06",41.45,42.02,40.91,40.98,1204700.0],["2024-06-07",40.56,40.92,40.5,40.74,2090000.0],["2024-06-10",40.46,41.38,40.01,41.35,2700600.0],["2024-06-11",41.12,41.12,40.09,40.24,1024300.0],["2024-06-12",40.65,42.03,40.65,41.51,1649100.0],["2024-06-13",41.42,41.42,40.44,41.01,1744700.0],["2024-06-14",40.33,40.48,39.21,40.33,1969700.0],["2024-06-17",40.08,41.25,39.92,41.15,1524900.0],["2024-06-18",41.24,41.58,40.65,41.51,1486900.0],["2024-06-20",41.27,41.92,41.12,41.34,1272300.0],["2024-06-21",41.33,41.34,40.73,41.18,2201700.0],["2024-06-24",41.45,41.98,41.19,41.81,1275000.0],["2024-06-25",41.84,41.86,40.76,40.82,1309500.0],["2024-06-26",40.17,40.92,39.68,40.68,1541100.0],["2024-06-27",40.47,41.02,40.47,40.76,1548300.0],["2024-06-28",41.0,41.06,40.11,40.4,2180000.0],["2024-07-01",40.57,40.62,39.45,40.09,1549500.0],["2024-07-02",40.06,40.2,39.38,39.73,1898300.0],["2024-07-03",40.0,40.29,39.55,40.29,980700.0],["2024-07-05",39.7,39.78,38.3,38.33,2395800.0],["2024-07-08",38.62,38.91,38.14,38.17,1396900.0],["2024-07-09",37.93,38.09,37.26,37.39,2944800.0],["2024-07-10",37.94,38.01,36.98,37.07,2494500.0],["2024-07-11",35.74,37.94,35.31,37.91,2620900.0],["2024-07-12",38.0,38.45,37.61,38.41,2325700.0],["2024-07-15",38.51,38.85,38.05,38.45,2177900.0],["2024-07-16",38.57,40.65,38.51,40.5,2127700.0],["2024-07-17",39.9,40.54,39.73,40.03,2462100.0],["2024-07-18",38.48,39.05,36.68,37.25,5556700.0],["2024-07-19",36.98,38.18,36.58,37.93,3102500.0],["2024-07-22",37.49,38.88,37.27,38.73,2292500.0],["2024-07-23",39.11,39.27,37.93,38.06,3856800.0],["2024-07-24",38.07,38.82,37.76,37.84,1739800.0],["2024-07-25",37.76,39.11,37.74,38.68,1929700.0],["2024-07-26",39.19,39.64,38.61,39.46,1640000.0],["2024-07-29",39.58,39.64,38.66,38.77,1586000.0],["2024-07-30",39.02,39.59,38.48,38.53,2100100.0],["2024-07-31",38.58,38.75,37.47,37.53,2662700.0],["2024-08-01",37.74,38.0,36.01,36.34,1953800.0],["2024-08-02",35.39,35.56,34.48,34.53,2056400.0],["2024-08-05",32.75,33.6,32.67,32.92,2560000.0],["2024-08-06",33.22,34.08,32.62,33.6,2883100.0],["2024-08-07",34.18,34.4,33.41,33.5,1622500.0],["2024-08-08",33.74,34.6,33.74,34.56,1446000.0],["2024-08-09",34.62,34.9,34.43,34.68,1753300.0],["2024-08-12",34.62,34.98,34.48,34.59,1721900.0],["2024-08-13",34.75,35.62,34.6,35.49,2271600.0],["2024-08-14",35.63,35.77,34.7,34.77,1773100.0],["2024-08-15",35.51,35.91,35.05,35.3,2981500.0],["2024-08-16",35.13,35.46,34.76,34.78,2506500.0],["2024-08-19",35.05,35.14,34.82,34.96,1687000.0],["2024-08-20",35.0,35.24,34.65,34.97,3991400.0],["2024-08-21",35.18,35.29,34.84,34.99,2219400.0],["2024-08-22",34.91,35.0,34.44,34.53,2066100.0],["2024-08-23",34.71,35.86,34.6,35.72,2164300.0],["2024-08-26",35.86,36.11,35.27,35.28,2583400.0],["2024-08-27",35.43,36.02,35.07,35.78,2481100.0],["2024-08-28",35.83,36.1,35.39,35.75,2138500.0],["2024-08-29",35.91,36.18,35.67,35.8,1722700.0],["2024-08-30",35.94,36.28,35.85,36.11,1956700.0],["2024-09-03",35.85,36.55,35.76,35.9,1969100.0],["2024-09-04",35.78,36.59,35.77,36.12,1494100.0],["2024-09-05",36.44,39.24,36.44,37.82,4269800.0],["2024-09-06",37.68,38.26,37.0,37.59,1761100.0],["2024-09-09",38.07,39.84,37.84,39.8,3291200.0],["2024-09-10",39.98,40.0,39.15,39.8,2338200.0],["2024-09-11",39.8,39.83,38.99,39.49,1613300.0],["2024-09-12",40.94,40.94,38.97,39.95,3699500.0],["2024-09-13",40.99,42.05,40.62,41.64,3824600.0],["2024-09-16",41.68,41.76,41.07,41.34,1693000.0],["2024-09-17",41.96,42.28,40.79,40.98,2986800.0],["2024-09-18",41.08,41.12,39.64,39.76,3442600.0],["2024-09-19",40.63,40.91,39.38,39.56,2475700.0],["2024-09-20",39.32,40.06,39.1,40.02,3347400.0],["2024-09-23",40.01,42.02,39.92,41.69,2914700.0],["2024-09-24",42.16,42.45,41.14,41.62,3213100.0],["2024-09-25",42.04,42.81,41.63,42.45,2899800.0],["2024-09-26",43.29,44.5,43.29,44.45,3544300.0],["2024-09-27",44.69,45.21,44.46,45.0,3552000.0],["2024-09-30",44.28,45.57,44.14,45.21,2585300.0],["2024-10-01",45.06,45.19,44.25,45.11,2404300.0],["2024-10-02",44.71,44.77,43.93,44.17,1457200.0],["2024-10-03",44.03,44.18,42.42,42.68,2470000.0],["2024-10-04",43.36,43.93,41.72,42.48,3472900.0],["2024-10-07",42.49,42.67,41.74,42.54,1950700.0],["2024-10-08",42.61,43.35,42.47,42.74,2464300.0],["2024-10-09",42.95,43.66,42.65,42.8,1435800.0],["2024-10-10",42.41,43.24,42.29,42.96,2434700.0],["2024-10-11",42.89,44.74,42.85,44.63,2684000.0],["2024-10-14",44.7,44.94,44.17,44.69,2429200.0],["2024-10-15",45.0,46.28,45.0,45.4,2025400.0],["2024-10-16",45.77,46.87,45.6,46.39,2602100.0],["2024-10-17",46.53,46.53,45.28,45.65,1714400.0],["2024-10-18",45.07,45.55,44.72,44.94,1816500.0],["2024-10-21",45.02,46.25,45.02,46.04,3372900.0],["2024-10-22",46.04,46.04,45.49,45.98,1639800.0],["2024-10-23",45.62,45.97,45.31,45.83,1922100.0],["2024-10-24",46.0,46.62,45.21,45.61,2128600.0],["2024-10-25",45.83,45.97,45.29,45.54,1356900.0],["2024-10-28",46.97,47.45,46.75,47.1,1836200.0],["2024-10-29",46.36,47.41,46.3,46.93,1928900.0],["2024-10-30",46.6,47.46,46.5,47.27,1878900.0],["2024-10-31",47.25,50.16,47.21,47.91,4086600.0],["2024-11-01",48.64,49.35,48.06,49.23,3632300.0],["2024-11-04",48.83,49.05,47.23,47.23,2610900.0],["2024-11-05",47.29,48.73,47.29,48.56,1415300.0],["2024-11-06",49.66,51.91,49.53,51.62,3085100.0],["2024-11-07",51.5,52.15,50.99,50.99,1862800.0],["2024-11-08",51.3,51.6,50.59,51.0,1443400.0],["2024-11-11",51.59,52.19,50.9,51.85,2498300.0],["2024-11-12",51.5,51.95,50.68,51.45,1341100.0],["2024-11-13",51.47,52.7,51.26,51.67,2407800.0],["2024-11-14",52.59,53.67,52.21,52.88,2789300.0],["2024-11-15",52.93,54.01,52.93,53.96,2201900.0],["2024-11-18",53.19,53.94,52.51,52.83,2645000.0],["2024-11-19",52.04,53.21,51.77,53.08,1495800.0],["2024-11-20",53.08,53.38,52.15,53.14,1641800.0],["2024-11-21",53.06,53.26,52.2,52.3,1234800.0],["2024-11-22",52.3,52.67,52.0,52.42,1374200.0],["2024-11-25",53.24,53.78,52.74,53.44,1805800.0],["2024-11-26",53.4,54.14,52.91,52.93,1145500.0],["2024-11-27",52.93,53.18,52.51,52.68,934700.0],["2024-11-29",52.66,52.94,52.4,52.6,649300.0],["2024-12-02",52.54,53.43,51.82,53.16,1640800.0],["2024-12-03",53.3,53.69,52.47,52.55,2154800.0],["2024-12-04",53.71,54.66,53.12,54.41,1647900.0],["2024-12-05",55.6,56.95,55.27,55.88,2880100.0],["2024-12-06",56.35,56.48,54.08,54.34,2212000.0],["2024-12-09",54.58,54.92,53.55,54.16,2504700.0],["2024-12-10",61.45,63.9,60.03,61.29,7566200.0],["2024-12-11",62.0,65.28,61.86,64.09,5102700.0],["2024-12-12",64.7,65.62,63.1,63.42,5150300.0],["2024-12-13",63.15,63.61,62.17,62.57,3723900.0],["2024-12-16",62.46,63.42,62.03,63.4,3109000.0],["2024-12-17",63.0,63.52,62.5,63.2,3475100.0],["2024-12-18",63.15,64.61,62.25,62.44,3369700.0],["2024-12-19",62.98,65.24,62.81,64.97,3065600.0],["2024-12-20",64.44,66.81,64.27,66.02,7046800.0],["2024-12-23",65.68,67.51,65.68,67.47,2425700.0],["2024-12-24",67.46,67.73,66.67,67.6,1032600.0],["2024-12-26",66.81,67.68,66.69,67.02,1278400.0],["2024-12-27",66.39,66.71,65.17,65.83,6523200.0],["2024-12-30",64.93,65.49,64.27,64.87,2379100.0],["2024-12-31",64.8,65.46,64.43,64.75,1444000.0],["2025-01-02",64.8,65.17,63.8,64.3,1552200.0],["2025-01-03",64.3,64.5,62.82,63.98,2442200.0],["2025-01-06",64.5,65.77,64.3,64.4,2628400.0],["2025-01-07",65.89,66.52,64.96,65.52,4309500.0],["2025-01-08",65.3,66.86,64.66,66.29,1777500.0],["2025-01-10",68.89,69.1,66.51,68.18,3701700.0],["2025-01-13",67.43,67.47,65.33,66.47,2959800.0],["2025-01-14",67.44,68.28,66.95,67.44,2630900.0],["2025-01-15",68.23,68.5,66.59,66.66,2552900.0],["2025-01-16",66.95,67.52,65.82,67.42,1933400.0],["2025-01-17",67.95,67.95,66.12,66.34,2137800.0],["2025-01-21",67.49,68.89,66.76,68.88,2301000.0],["2025-01-22",69.9,70.21,67.05,67.4,4400000.0],["2025-01-23",69.76,71.7,67.82,68.85,6497200.0],["2025-01-24",69.29,70.22,67.45,69.95,2781300.0],["2025-01-27",69.26,71.63,69.15,70.46,2986300.0],["2025-01-28",70.1,71.58,70.0,71.41,2659100.0],["2025-01-29",71.7,72.89,71.63,72.2,2391900.0],["2025-01-30",71.86,74.65,71.86,74.43,2601600.0],["2025-01-31",73.92,74.7,72.92,73.25,2980900.0],["2025-02-03",71.06,74.86,71.0,73.49,2970900.0],["2025-02-04",73.91,75.98,73.48,75.55,2710300.0],["2025-02-05",75.54,75.79,74.35,74.91,2289900.0],["2025-02-06",75.05,75.54,73.67,74.41,2508700.0],["2025-02-07",74.97,76.33,74.11,75.92,3076100.0],["2025-02-10",75.75,76.45,74.15,75.06,2617900.0],["2025-02-11",74.49,74.75,72.74,72.85,2208900.0],["2025-02-12",72.76,74.67,72.36,73.78,1846700.0],["2025-02-13",73.89,75.21,69.36,72.54,3271800.0],["2025-02-14",72.89,75.76,72.21,75.74,2296600.0],["2025-02-18",75.12,75.74,74.53,75.34,1773200.0],["2025-02-19",74.95,78.08,74.75,76.6,2885400.0],["2025-02-20",76.28,76.98,74.37,75.36,2256100.0],["2025-02-21",75.66,75.75,69.59,70.18,3761200.0],["2025-02-24",71.23,72.84,70.05,72.32,3482900.0],["2025-02-25",72.39,72.59,69.65,71.4,2358800.0],["2025-02-26",71.53,73.98,71.38,72.16,1861700.0],["2025-02-27",72.32,73.29,70.43,71.07,1962600.0],["2025-02-28",71.0,72.95,70.98,72.28,1729700.0],["2025-03-03",72.84,73.89,68.87,69.9,2602100.0],["2025-03-04",67.51,68.39,64.82,65.3,4017000.0],["2025-03-05",65.75,66.86,64.86,66.3,2395400.0],["2025-03-06",65.0,66.46,62.08,62.2,3560500.0],["2025-03-07",61.94,62.05,57.79,60.64,4543100.0],["2025-03-10",58.0,58.39,53.12,55.47,6360400.0],["2025-03-11",55.4,55.94,53.06,53.64,6038500.0],["2025-03-12",54.2,54.43,51.24,53.34,4407100.0],["2025-03-13",53.46,53.73,51.14,52.6,2901400.0],["2025-03-14",52.44,54.01,52.31,53.94,2290000.0],["2025-03-17",53.08,55.41,53.0,55.15,2460400.0],["2025-03-18",54.06,54.3,51.79,52.34,3681600.0],["2025-03-19",52.53,54.23,52.17,54.12,2711200.0],["2025-03-20",53.04,53.66,52.48,52.85,2910000.0],["2025-03-21",52.18,52.99,51.41,52.83,25757000.0],["2025-03-24",53.72,54.5,53.0,54.14,3425100.0],["2025-03-25",54.65,55.33,53.74,53.83,2300900.0],["2025-03-26",54.12,54.49,53.09,53.81,1928200.0],["2025-03-27",53.14,53.5,52.25,52.5,2121500.0],["2025-03-28",52.25,52.49,50.07,50.33,3314400.0],["2025-03-31",48.48,49.45,47.37,49.22,4063200.0],["2025-04-01",48.58,49.1,46.7,49.04,2980200.0],["2025-04-02",48.2,51.23,48.2,51.14,2480700.0],["2025-04-03",48.13,48.49,45.77,45.94,3909100.0],["2025-04-04",43.89,45.1,42.34,44.45,4388600.0],["2025-04-07",41.78,46.34,41.5,43.87,4314800.0],["2025-04-08",45.42,45.73,40.19,41.01,4738100.0],["2025-04-09",41.19,50.89,41.13,50.27,7749600.0],["2025-04-10",48.04,48.46,43.97,44.51,4257000.0],["2025-04-11",44.77,45.88,43.57,45.76,2310100.0],["2025-04-14",46.47,46.52,44.41,45.01,2580000.0],["2025-04-15",45.13,46.96,45.13,45.83,1915800.0],["2025-04-16",46.28,46.75,43.63,44.65,4573000.0],["2025-04-17",44.1,45.83,43.93,45.18,2267000.0],["2025-04-21",44.55,44.67,43.22,43.68,1809100.0],["2025-04-22",44.65,45.24,44.08,44.94,1887200.0],["2025-04-23",47.7,49.15,46.02,46.11,4057600.0],["2025-04-24",40.15,42.5,39.79,41.51,11162800.0],["2025-04-25",41.23,42.31,41.04,41.91,5358100.0],["2025-04-28",42.41,43.95,42.29,43.02,5651000.0],["2025-04-29",42.93,44.25,42.85,43.7,3829000.0],["2025-04-30",42.5,44.47,42.01,44.27,3587100.0],["2025-05-01",44.5,45.49,44.21,44.4,2819600.0],["2025-05-02",45.26,47.9,45.26,46.99,3951200.0],["2025-05-05",46.5,49.37,46.06,48.65,4251900.0],["2025-05-06",47.79,50.33,47.37,49.94,4720900.0],["2025-05-07",50.25,51.42,49.97,50.16,3206200.0],["2025-05-08",50.9,53.51,50.41,52.77,3804700.0],["2025-05-09",52.78,53.29,51.65,52.03,2418500.0],["2025-05-12",54.97,55.54,53.18,53.53,3348500.0],["2025-05-13",53.89,55.33,53.54,54.88,2617100.0],["2025-05-14",54.71,55.59,53.72,54.16,2613800.0],["2025-05-15",54.14,54.55,52.66,52.98,2782400.0],["2025-05-16",52.81,53.77,52.4,53.65,2495200.0],["2025-05-19",53.15,54.4,52.83,53.59,2568000.0],["2025-05-20",53.54,54.05,52.23,52.38,1999900.0],["2025-05-21",51.33,51.77,49.73,49.77,3079400.0],["2025-05-22",49.83,50.63,49.51,50.11,3670100.0],["2025-05-23",48.99,50.83,48.63,50.71,2243100.0],["2025-05-27",51.67,52.92,51.43,52.48,3330000.0],["2025-05-28",52.56,52.56,51.17,51.62,2347500.0],["2025-05-29",52.15,53.12,51.55,52.03,4265600.0],["2025-05-30",51.36,51.71,50.51,50.93,3024300.0],["2025-06-02",50.77,51.0,49.7,50.9,2628000.0],["2025-06-03",50.95,51.36,50.27,50.75,2781500.0],["2025-06-04",50.75,51.45,50.35,51.11,1861200.0],["2025-06-05",50.69,51.56,50.29,50.71,2643500.0],["2025-06-06",51.45,52.56,51.03,52.5,3291100.0],["2025-06-09",52.88,53.0,51.58,51.73,2086000.0],["2025-06-10",51.83,52.4,51.09,51.58,2644900.0],["2025-06-11",51.71,52.05,49.05,49.15,3274400.0],["2025-06-12",48.66,49.92,48.08,49.64,3301400.0],["2025-06-13",47.01,48.68,47.0,47.46,3050500.0],["2025-06-16",48.21,48.98,47.67,48.79,2608600.0],["2025-06-17",47.75,48.12,46.41,46.7,3309700.0],["2025-06-18",46.66,47.68,46.5,46.87,1761500.0],["2025-06-20",47.24,47.59,46.59,46.98,2723200.0],["2025-06-23",46.55,48.35,45.48,47.73,3015900.0],["2025-06-24",49.18,50.24,49.0,49.56,3200700.0],["2025-06-25",49.94,49.94,48.29,48.66,1630600.0],["2025-06-26",49.42,49.56,48.82,49.01,1952800.0],["2025-06-27",49.21,49.84,48.33,49.37,4242500.0],["2025-06-30",49.49,49.67,48.92,49.48,2013200.0],["2025-07-01",49.54,50.26,48.81,50.21,3554000.0],["2025-07-02",50.46,51.28,49.63,50.88,2454300.0],["2025-07-03",50.96,52.25,50.83,51.05,1716500.0],["2025-07-07",50.53,51.72,49.88,50.57,3090000.0],["2025-07-08",51.4,52.15,49.88,50.06,3264800.0],["2025-07-09",50.97,51.11,49.04,49.73,2413800.0],["2025-07-10",52.5,55.17,51.24,54.18,4922800.0],["2025-07-11",53.55,53.76,52.5,52.54,2218300.0],["2025-07-14",52.65,53.14,52.02,52.93,2040500.0],["2025-07-15",52.95,53.29,51.62,51.64,1473700.0],["2025-07-16",52.58,52.63,50.86,51.65,2962300.0],["2025-07-17",52.0,53.93,51.61,53.12,3162400.0],["2025-07-18",53.56,53.57,52.37,53.15,2617200.0],["2025-07-21",53.38,53.94,52.55,52.61,2108000.0],["2025-07-22",52.6,53.41,51.74,53.06,1924900.0],["2025-07-23",53.63,54.38,53.07,53.88,2763300.0],["2025-07-24",52.36,54.38,50.79,50.83,6226700.0],["2025-07-25",51.26,52.87,50.64,52.16,3261200.0],["2025-07-28",52.18,54.38,51.78,54.33,3613400.0],["2025-07-29",54.49,56.22,53.65,54.15,4514000.0],["2025-07-30",54.15,54.36,52.71,53.33,2201600.0],["2025-07-31",53.52,54.2,52.67,52.96,1575500.0],["2025-08-01",51.75,51.75,50.01,51.37,2586400.0],["2025-08-04",51.85,52.63,51.63,52.58,2199800.0],["2025-08-05",52.79,53.35,51.53,53.18,1719000.0],["2025-08-06",53.08,54.34,52.8,54.0,1782100.0],["2025-08-07",54.19,54.5,52.83,53.25,1618200.0],["2025-08-08",53.32,53.41,52.1,52.28,1883800.0],["2025-08-11",52.27,52.65,50.75,51.14,2215400.0],["2025-08-12",52.0,56.59,51.91,56.22,3270100.0],["2025-08-13",56.11,58.08,55.32,57.75,2621100.0],["2025-08-14",56.81,57.22,56.42,56.87,1783800.0],["2025-08-15",56.92,57.7,56.84,57.36,1606400.0],["2025-08-18",57.21,58.01,56.7,57.4,1749900.0],["2025-08-19",57.44,59.04,57.12,57.12,2020800.0],["2025-08-20",56.57,56.91,55.63,55.93,2283100.0],["2025-08-21",55.61,55.68,54.6,54.92,1703800.0],["2025-08-22",55.43,59.53,55.31,59.5,2761400.0],["2025-08-25",59.09,60.41,58.91,60.01,2526400.0],["2025-08-26",60.07,60.77,59.91,60.32,1882400.0],["2025-08-27",60.43,62.06,60.43,61.84,2322900.0],["2025-08-28",62.16,63.39,61.91,63.18,2478100.0],["2025-08-29",62.98,63.15,61.91,62.78,1641900.0],["2025-09-02",61.91,62.79,61.48,62.59,2527200.0],["2025-09-03",62.34,64.99,62.05,62.5,1953800.0],["2025-09-04",62.8,65.35,62.5,62.81,3231800.0],["2025-09-05",62.9,64.1,62.27,63.15,2815700.0],["2025-09-08",63.18,64.06,62.8,63.69,3136200.0],["2025-09-09",63.64,63.74,61.4,62.29,2246900.0],["2025-09-10",62.08,63.09,61.76,62.65,1959800.0],["2025-09-11",63.14,63.99,61.32,63.86,3702400.0],["2025-09-12",65.8,65.88,63.31,63.37,2724900.0],["2025-09-15",63.5,63.65,58.56,59.13,5578900.0],["2025-09-16",58.6,58.97,56.61,57.6,3726500.0],["2025-09-17",58.31,60.03,57.71,58.49,2664900.0],["2025-09-18",58.8,58.93,57.25,57.4,3151300.0],["2025-09-19",57.48,57.63,56.71,57.25,5135600.0],["2025-09-22",57.09,57.41,54.08,54.78,3999200.0],["2025-09-23",55.24,55.5,54.06,54.14,2846200.0],["2025-09-24",54.44,54.48,52.87,52.9,1688600.0],["2025-09-25",52.67,52.84,51.15,51.29,2071000.0],["2025-09-26",51.78,52.13,50.63,50.88,2490200.0],["2025-09-29",51.59,51.74,49.94,50.44,4599000.0],["2025-09-30",50.83,50.89,49.11,49.78,2241300.0],["2025-10-01",49.6,50.3,48.25,48.5,2868400.0],["2025-10-02",48.56,49.58,47.86,48.98,3180700.0],["2025-10-03",49.15,49.48,48.38,49.19,2654500.0],["2025-10-06",49.52,49.52,47.36,48.46,5103300.0],["2025-10-07",48.78,49.56,47.77,49.0,4898900.0],["2025-10-08",48.93,49.56,48.47,49.14,2672500.0],["2025-10-09",51.7,52.3,48.66,49.15,4241800.0],["2025-10-10",49.33,50.12,47.14,47.22,2721400.0],["2025-10-13",47.28,48.51,47.28,48.27,2234800.0],["2025-10-14",47.42,49.82,47.2,49.42,2109200.0],["2025-10-15",49.58,49.93,48.68,48.84,2414200.0],["2025-10-16",49.0,49.13,46.7,47.78,2253500.0],["2025-10-17",47.73,47.98,47.07,47.31,2223400.0],["2025-10-20",47.62,48.78,47.16,48.5,2975100.0],["2025-10-21",48.06,49.19,47.93,49.01,2741600.0],["2025-10-22",48.82,49.14,47.58,47.68,2240300.0],["2025-10-23",47.69,47.82,46.37,46.63,5097500.0],["2025-10-24",44.23,45.17,43.52,43.77,11459900.0],["2025-10-27",44.53,45.04,43.97,44.78,4310900.0],["2025-10-28",44.36,44.53,42.97,43.0,3955100.0],["2025-10-29",42.82,43.25,41.33,41.77,5242100.0],["2025-10-30",41.25,41.81,40.65,40.7,2783500.0],["2025-10-31",40.5,41.8,40.45,41.73,3090200.0],["2025-11-03",41.8,41.95,40.8,41.07,3160400.0],["2025-11-04",40.44,41.06,39.82,40.42,3405500.0],["2025-11-05",40.48,42.45,40.33,41.86,6229800.0],["2025-11-06",41.7,42.35,40.59,41.13,3021900.0],["2025-11-07",40.74,43.45,40.22,42.93,4768500.0],["2025-11-10",43.85,44.57,42.33,42.36,4107500.0],["2025-11-11",42.4,42.78,41.45,42.04,2655000.0],["2025-11-12",42.16,43.44,42.1,43.42,2623600.0],["2025-11-13",42.86,43.62,42.07,42.34,2417400.0],["2025-11-14",41.3,42.13,41.0,41.67,3229300.0],["2025-11-17",41.57,41.66,39.07,39.11,3417000.0],["2025-11-18",38.9,39.63,38.62,39.05,4716500.0],["2025-11-19",39.63,39.86,38.28,38.62,2519500.0],["2025-11-20",39.0,39.47,37.63,37.82,3495600.0],["2025-11-21",38.31,40.39,37.96,39.53,3334700.0],["2025-11-24",39.66,40.42,39.15,40.27,2885700.0],["2025-11-25",40.48,41.86,40.35,41.26,3693200.0],["2025-11-26",41.25,43.31,41.18,42.51,3549900.0],["2025-11-28",42.6,43.15,42.39,42.86,1495700.0],["2025-12-01",42.12,42.89,41.72,42.52,2854300.0],["2025-12-02",42.61,43.81,42.35,42.66,3288100.0],["2025-12-03",42.88,45.6,42.85,45.37,5918800.0],["2025-12-04",46.01,48.25,44.99,47.32,7206700.0],["2025-12-05",47.3,49.94,47.18,49.65,5739700.0],["2025-12-08",49.5,49.67,48.34,49.19,4071200.0],["2025-12-09",49.11,50.57,48.68,49.54,3270700.0],["2025-12-10",49.57,51.82,49.3,51.75,4577600.0],["2025-12-11",51.51,52.79,51.34,52.55,3468000.0],["2025-12-12",52.71,53.88,51.25,51.4,3169600.0],["2025-12-15",52.16,52.63,51.05,51.89,2980100.0],["2025-12-16",52.36,53.25,51.47,52.42,2947300.0],["2025-12-17",52.57,52.96,51.13,51.24,2877100.0],["2025-12-18",51.91,52.92,51.71,51.87,1976300.0],["2025-12-19",52.19,52.57,50.91,52.0,3863300.0],["2025-12-22",52.11,53.72,52.0,53.48,2178400.0],["2025-12-23",53.36,53.36,51.11,51.18,2791900.0],["2025-12-24",51.11,51.48,50.7,51.38,1255600.0],["2025-12-26",51.3,51.74,51.1,51.49,1001200.0],["2025-12-29",51.12,51.3,50.17,50.29,1637300.0],["2025-12-30",50.2,50.93,49.72,50.13,1592000.0],["2025-12-31",50.52,50.52,49.79,50.3,1225200.0],["2026-01-02",50.63,52.08,50.3,51.52,1777400.0],["2026-01-05",51.34,52.89,51.27,51.97,2847500.0],["2026-01-06",52.73,52.73,50.37,50.73,4398900.0],["2026-01-07",51.03,51.49,49.7,49.8,3633600.0],["2026-01-08",49.52,49.69,48.36,48.58,3886200.0],["2026-01-09",49.15,50.39,48.93,49.98,3378500.0],["2026-01-12",49.49,49.55,48.19,48.67,2850400.0],["2026-01-13",47.8,49.11,47.27,47.85,3101800.0],["2026-01-14",47.71,48.23,46.38,47.79,3007400.0],["2026-01-15",48.1,50.02,48.1,49.66,3088600.0],["2026-01-16",49.41,50.33,48.65,50.04,3408100.0],["2026-01-20",49.41,49.64,47.17,47.6,2547300.0],["2026-01-21",48.5,49.96,48.19,48.96,4009700.0],["2026-01-22",49.3,49.92,47.41,48.86,4756700.0],["2026-01-23",47.95,52.25,47.49,50.87,8100500.0],["2026-01-26",50.63,51.15,49.4,49.81,4410400.0],["2026-01-27",50.04,52.32,50.04,51.8,5388200.0],["2026-01-28",52.3,53.75,51.9,52.37,4822300.0],["2026-01-29",52.94,53.63,52.02,53.3,5143600.0],["2026-01-30",52.5,53.4,50.0,50.83,4792400.0],["2026-02-02",51.08,52.71,50.77,52.64,4787900.0],["2026-02-03",53.0,56.33,52.94,55.14,5077200.0],["2026-02-04",55.5,56.32,53.79,56.14,3403500.0],["2026-02-05",55.69,56.14,54.36,55.26,2704200.0],["2026-02-06",55.78,60.08,55.52,59.45,4383500.0],["2026-02-09",59.0,60.63,58.5,60.21,2079700.0],["2026-02-10",59.89,60.25,58.95,59.14,3815800.0],["2026-02-11",59.37,60.5,57.22,57.5,2002400.0],["2026-02-12",58.42,59.49,54.5,55.69,2826900.0],["2026-02-13",56.35,56.88,54.41,55.27,3031200.0],["2026-02-17",55.15,57.98,54.8,57.08,2353200.0],["2026-02-18",56.0,58.05,54.35,55.84,2883400.0],["2026-02-19",55.08,55.08,52.11,52.13,3001200.0],["2026-02-20",51.82,53.22,51.42,52.58,2578600.0],["2026-02-23",52.04,52.69,50.04,50.63,3016600.0],["2026-02-24",50.63,53.62,50.6,52.51,3379600.0],["2026-02-25",53.19,54.95,52.09,54.32,2331600.0],["2026-02-26",55.0,56.43,54.43,55.3,2509500.0],["2026-02-27",53.06,53.79,51.09,51.6,3172300.0],["2026-03-02",50.0,51.73,48.57,50.77,2617600.0],["2026-03-03",48.47,50.98,46.72,49.75,3201200.0],["2026-03-04",50.3,50.89,48.21,48.35,2355000.0],["2026-03-05",47.0,47.46,43.35,43.8,8868700.0],["2026-03-06",42.51,43.3,41.82,42.3,9394500.0],["2026-03-09",41.0,43.35,38.84,43.26,6751000.0],["2026-03-10",42.85,44.3,41.29,42.34,4776000.0],["2026-03-11",42.13,42.6,40.99,41.32,4200900.0],["2026-03-12",40.4,40.81,38.55,38.65,6492900.0],["2026-03-13",38.92,39.03,37.53,38.0,5715200.0],["2026-03-16",38.38,38.76,37.4,38.44,5894600.0],["2026-03-17",39.8,41.4,38.89,38.95,5628200.0],["2026-03-18",38.66,39.78,37.79,37.88,6005700.0],["2026-03-19",37.26,38.21,36.68,37.93,6361200.0],["2026-03-20",37.8,38.03,36.72,36.91,4824000.0],["2026-03-23",38.63,39.86,37.9,38.63,5339900.0],["2026-03-24",38.03,38.95,37.33,38.48,3891700.0],["2026-03-25",39.66,40.62,38.58,39.28,3781700.0],["2026-03-26",38.65,39.75,38.37,38.95,2809600.0],["2026-03-27",38.04,38.51,35.89,36.16,4977100.0],["2026-03-30",35.11,35.11,33.03,34.19,8879400.0],["2026-03-31",35.11,36.95,34.56,36.78,5041500.0],["2026-04-01",37.78,38.88,37.38,37.65,5109800.0],["2026-04-02",35.95,37.84,35.11,37.33,4081400.0],["2026-04-06",37.25,38.41,36.81,37.98,2915400.0],["2026-04-07",37.35,37.54,35.98,36.93,5338100.0],["2026-04-08",41.65,43.25,39.41,39.91,9811700.0],["2026-04-09",39.28,40.1,38.21,39.9,3651800.0],["2026-04-10",40.12,40.29,39.19,39.5,2447000.0],["2026-04-13",38.7,40.3,38.02,39.97,3705000.0],["2026-04-14",40.66,43.36,40.66,42.62,4818600.0],["2026-04-15",42.7,43.57,41.94,42.54,3618900.0],["2026-04-16",42.75,43.29,40.83,41.15,3687700.0],["2026-04-17",43.72,47.3,43.41,45.4,8535700.0],["2026-04-20",44.79,45.25,43.38,43.54,6146600.0],["2026-04-21",42.0,44.1,41.05,41.45,8562100.0],["2026-04-22",41.94,42.22,39.94,40.78,5354400.0],["2026-04-23",40.29,42.99,40.29,41.16,5259400.0],["2026-04-24",41.75,42.37,41.03,41.59,3613100.0],["2026-04-27",41.82,42.46,40.41,40.44,3341200.0],["2026-04-28",40.11,40.79,39.56,39.79,3295600.0],["2026-04-29",39.43,39.75,37.83,38.31,3738400.0],["2026-04-30",39.06,39.48,38.51,39.11,1944800.0],["2026-05-01",38.55,40.34,37.88,38.55,4248300.0],["2026-05-04",38.05,38.59,36.39,36.96,5322300.0],["2026-05-05",37.28,38.57,37.08,38.51,3489600.0],["2026-05-06",40.54,40.97,40.08,40.51,4929100.0],["2026-05-07",41.25,42.1,40.05,40.59,3144900.0],["2026-05-08",40.94,41.3,40.29,40.84,2207000.0],["2026-05-11",40.22,40.4,38.79,39.06,2984400.0],["2026-05-12",38.74,38.95,37.84,38.73,2446700.0],["2026-05-13",38.11,38.77,38.08,38.56,2061700.0],["2026-05-14",39.0,39.45,37.78,38.16,2639900.0],["2026-05-15",37.46,37.98,36.9,36.94,2777600.0],["2026-05-18",37.0,38.47,36.85,37.36,3241700.0],["2026-05-19",36.88,36.88,35.84,36.21,3268800.0],["2026-05-20",36.42,40.31,36.15,39.85,4920300.0],["2026-05-21",38.8,41.31,38.5,41.09,3679900.0],["2026-05-22",41.39,41.9,40.56,41.34,2120500.0],["2026-05-26",42.77,44.03,42.45,43.79,3711700.0],["2026-05-27",45.24,46.35,44.36,45.97,4102000.0],["2026-05-28",45.04,46.94,44.75,46.59,2785700.0],["2026-05-29",46.58,47.9,46.01,46.02,3617900.0],["2026-06-01",44.25,44.99,43.36,44.52,2690600.0],["2026-06-02",44.7,44.86,43.46,43.91,2818900.0],["2026-06-03",42.9,43.69,41.85,41.87,3630700.0],["2026-06-04",42.84,42.84,41.66,42.69,3370300.0],["2026-06-05",42.62,43.75,42.35,42.82,3080300.0],["2026-06-08",42.6,42.89,41.81,42.24,2542300.0],["2026-06-09",43.2,45.47,42.5,45.13,5727500.0],["2026-06-10",44.13,44.17,41.29,41.68,3138700.0],["2026-06-11",41.52,46.7,41.44,46.66,4078400.0],["2026-06-12",47.36,48.15,45.86,47.32,3113200.0],["2026-06-15",50.0,51.5,48.87,49.08,4355900.0],["2026-06-16",49.43,50.95,49.09,49.11,2722100.0],["2026-06-17",48.77,50.29,48.17,48.27,2940300.0],["2026-06-18",49.92,50.81,48.83,49.26,4279100.0],["2026-06-22",48.65,50.42,48.45,48.8,2583600.0],["2026-06-23",47.88,50.15,47.57,49.21,3242100.0],["2026-06-24",50.0,52.77,50.0,51.56,3437600.0],["2026-06-25",52.15,54.32,51.96,53.29,3244100.0],["2026-06-26",53.0,54.03,52.97,53.86,4007800.0],["2026-06-29",52.94,53.2,50.4,51.93,5001700.0],["2026-06-30",51.76,52.7,51.46,52.2,3240100.0],["2026-07-01",52.81,53.36,51.21,51.25,2531500.0],["2026-07-02",52.97,53.5,50.15,51.09,2241600.0],["2026-07-06",51.62,52.53,50.17,50.41,2723693.227602],["2026-07-07",51.06,52,48.61,49.09,3474268.786464],["2026-07-08",47.75,48.13,46.1,47.53,4524097.200224],["2026-07-09",48,50.56,47.9213,50.14,2833162.955785],["2026-07-10",50.83,50.85,48.61,49.42,1952626.509167],["2026-07-13",49.14,49.5,46.58,46.8,3320647.905151],["2026-07-14",47.01,47.73,46.1,46.87,2300226.782716],["2026-07-15",47.13,48.44,46.5814,47.88,2886916.836649],["2026-07-16",47.45,49.125,47.07,47.62,2423988.805693],["2026-07-17",46.6,46.6,45.14,45.51,3510905.460423],["2026-07-20",45.7,46.725,45.14,46.04,3076366.063899],["2026-07-21",46.45,46.78,45.32,45.46,3188430.685946],["2026-07-22",43.5,44.4,41.45,44.36,6903765.520666],["2026-07-23",43.05,44.83,42.23,44.75,4675791.514985],["2026-07-24",44.94,47.255,44.3169,46.13,3459324.566395],["2026-07-27",47.5,48.25,46.34,47.5,3130554.359285],["2026-07-28",47.6,49.74,46.985,48.61,3299589.375931],["2026-07-29",46.8,47.46,45.77,45.84,2952719.181877],["2026-07-30",47.17,47.41,46,47.24,2237210.214791],["2026-07-31",47.64,47.91,46.81,47.45,1819237.160542],["2026-08-03",48.9,50.77,48.9,50.21,2346505.749929],["2026-08-04",51.61,52.73,50.9548,52.55,2614093.060166],["2026-08-05",52.36,53.62,51.92,52.05,2491919.966713],["2026-08-06",51.47,52.02,50.38,50.69,1835755.86716],["2026-08-07",51.4,51.4,49.94,49.96,2581759.484124],["2026-08-10",49.05,49.05,47.91,48.22,432534.983374],["2026-08-11",47.49,49.08,47.4,48.4,2164065.534988],["2026-08-12",48.83,49.245,47.07,47.37,1506671.908751],["2026-08-13",48.25,48.97,47.42,47.5,1992834.673984],["2026-08-14",47.23,47.57,45.76,45.96,2351402.992568],["2026-08-17",45.56,45.585,43.9,44.04,3113836.282772],["2026-08-18",43.45,43.61,42.265,42.41,2396865.26384],["2026-08-19",42.6,42.9085,41.14,41.23,2274536.63164],["2026-08-20",40.67,40.96,39.87,40.18,3131603.669627],["2026-08-21",40.9,41.17,40.09,40.41,2599998.660949],["2026-08-24",42.45,42.45,41.055,41.56,3129298.217455],["2026-08-25",42.8,43.43,42.11,43.33,2355905.039622],["2026-08-26",43.98,44.38,42.92,43,1997246.876731],["2026-08-27",42.88,43.46,42.11,42.2,1728557.575816],["2026-08-28",42.72,43.3286,42.17,42.32,2130493.492362],["2026-08-31",41.53,41.75,41.16,41.33,1997382.532687],["2026-09-01",40.61,41.285,40.42,40.69,2357904.264848],["2026-09-02",41.42,42.405,41.29,41.59,1987275.092642],["2026-09-03",41.94,42.1,40.88,41.4,1712678.25877],["2026-09-04",41.33,42.68,41.33,42.04,1963696.261937],["2026-09-08",41.53,41.9,40.61,40.74,2210772.597193],["2026-09-09",40.1,40.7043,39.89,40.36,1987181.229961],["2026-09-10",39.67,40.86,39.4,40.11,2430808.222188],["2026-09-11",41.24,41.35,40.33,41.16,2833207.510944],["2026-09-14",40,40.98,39.9,40.71,2388165.033428]]}