{"t":"D","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3695,0.3841,0.3695,0.3695,375600.0],["1980-03-18",0.3695,0.3841,0.3695,0.3793,429000.0],["1980-03-19",0.3793,0.3841,0.3793,0.3793,223200.0],["1980-03-20",0.3793,0.389,0.3793,0.3841,207300.0],["1980-03-21",0.3841,0.389,0.3793,0.3841,305700.0],["1980-03-24",0.3841,0.3841,0.3744,0.3744,385500.0],["1980-03-25",0.3744,0.3793,0.3695,0.3744,206700.0],["1980-03-26",0.3744,0.3841,0.3744,0.3793,131700.0],["1980-03-27",0.3744,0.3744,0.3598,0.3647,380400.0],["1980-03-28",0.3647,0.3744,0.3647,0.3695,234000.0],["1980-03-31",0.3695,0.3793,0.3695,0.3793,172200.0],["1980-04-01",0.3793,0.3987,0.3793,0.3987,1267800.0],["1980-04-02",0.3987,0.4084,0.3987,0.3987,236400.0],["1980-04-03",0.3987,0.4084,0.3987,0.4084,199500.0],["1980-04-07",0.4084,0.4084,0.3939,0.3987,250200.0],["1980-04-08",0.3939,0.3939,0.3841,0.3939,513600.0],["1980-04-09",0.3939,0.4084,0.389,0.4084,222900.0],["1980-04-10",0.4084,0.423,0.4084,0.423,970200.0],["1980-04-11",0.423,0.4279,0.423,0.4279,209100.0],["1980-04-14",0.4279,0.4279,0.4182,0.423,156600.0],["1980-04-15",0.423,0.423,0.4133,0.4133,151500.0],["1980-04-16",0.4182,0.4279,0.4182,0.423,350100.0],["1980-04-17",0.423,0.4328,0.423,0.4279,300300.0],["1980-04-18",0.4279,0.4425,0.4279,0.4279,306900.0],["1980-04-21",0.4279,0.4376,0.4279,0.4328,212100.0],["1980-04-22",0.4328,0.4328,0.4279,0.4279,275400.0],["1980-04-23",0.4279,0.4376,0.4279,0.4328,490800.0],["1980-04-24",0.4328,0.4425,0.4279,0.4376,412500.0],["1980-04-25",0.4376,0.4376,0.4328,0.4376,951300.0],["1980-04-28",0.4376,0.4425,0.4328,0.4328,237600.0],["1980-04-29",0.4328,0.4425,0.4328,0.4376,187800.0],["1980-04-30",0.4376,0.4376,0.4328,0.4376,185400.0],["1980-05-01",0.4376,0.4425,0.4328,0.4425,141300.0],["1980-05-02",0.4425,0.4473,0.4376,0.4473,503100.0],["1980-05-05",0.4473,0.4522,0.4425,0.4522,233400.0],["1980-05-06",0.4522,0.4522,0.4473,0.4473,310200.0],["1980-05-07",0.4522,0.4619,0.4522,0.4619,513600.0],["1980-05-08",0.4619,0.4619,0.4522,0.4522,322800.0],["1980-05-09",0.4522,0.4571,0.4473,0.4473,166200.0],["1980-05-12",0.4473,0.4522,0.4425,0.4473,176400.0],["1980-05-13",0.4473,0.4571,0.4425,0.4522,157200.0],["1980-05-14",0.4522,0.4668,0.4522,0.4668,300900.0],["1980-05-15",0.4668,0.4668,0.4619,0.4668,183900.0],["1980-05-16",0.4619,0.4619,0.4522,0.4619,191700.0],["1980-05-19",0.4619,0.4619,0.4522,0.4571,155700.0],["1980-05-20",0.4571,0.4571,0.4473,0.4473,310800.0],["1980-05-21",0.4473,0.4571,0.4473,0.4571,365100.0],["1980-05-22",0.4571,0.4571,0.4473,0.4571,984000.0],["1980-05-23",0.4425,0.4425,0.4279,0.4376,532500.0],["1980-05-27",0.4376,0.4376,0.4279,0.4328,404100.0],["1980-05-28",0.4328,0.4376,0.4279,0.4328,657600.0],["1980-05-29",0.4328,0.4425,0.4328,0.4376,1818900.0],["1980-05-30",0.4376,0.4425,0.4328,0.4425,523500.0],["1980-06-02",0.4425,0.4425,0.4376,0.4376,219000.0],["1980-06-03",0.4376,0.4425,0.4328,0.4376,243000.0],["1980-06-04",0.4376,0.4425,0.4328,0.4376,242100.0],["1980-06-05",0.4376,0.4473,0.4376,0.4425,452100.0],["1980-06-06",0.4425,0.4522,0.4376,0.4522,666000.0],["1980-06-09",0.4522,0.4571,0.4473,0.4522,176400.0],["1980-06-10",0.4522,0.4571,0.4473,0.4522,452700.0],["1980-06-11",0.4522,0.4522,0.4133,0.4473,254700.0],["1980-06-12",0.4473,0.4522,0.4425,0.4473,229200.0],["1980-06-13",0.4473,0.4668,0.4425,0.4619,644700.0],["1980-06-16",0.4619,0.4717,0.4571,0.4668,423300.0],["1980-06-17",0.4668,0.4765,0.4668,0.4765,285300.0],["1980-06-18",0.4765,0.4765,0.4668,0.4717,557400.0],["1980-06-19",0.4717,0.4717,0.4668,0.4668,450900.0],["1980-06-20",0.4668,0.4765,0.4619,0.4717,266100.0],["1980-06-23",0.4717,0.4717,0.4668,0.4668,299700.0],["1980-06-24",0.4668,0.4765,0.4668,0.4717,291600.0],["1980-06-25",0.4717,0.4765,0.4668,0.4668,195000.0],["1980-06-26",0.4668,0.4717,0.4668,0.4668,233100.0],["1980-06-27",0.4668,0.4717,0.4619,0.4668,156300.0],["1980-06-30",0.4668,0.4668,0.4571,0.4619,173400.0],["1980-07-01",0.4619,0.4619,0.4571,0.4619,297300.0],["1980-07-02",0.4619,0.4668,0.4571,0.4571,294000.0],["1980-07-03",0.4571,0.4619,0.4571,0.4619,195300.0],["1980-07-07",0.4619,0.4619,0.4473,0.4571,266700.0],["1980-07-08",0.4571,0.4619,0.4571,0.4619,224400.0],["1980-07-09",0.4619,0.4619,0.4522,0.4571,248400.0],["1980-07-10",0.4571,0.4619,0.4522,0.4619,166200.0],["1980-07-11",0.4619,0.4619,0.4473,0.4522,582600.0],["1980-07-14",0.4522,0.4522,0.4473,0.4522,223500.0],["1980-07-15",0.4522,0.4522,0.4425,0.4473,657900.0],["1980-07-16",0.4473,0.4571,0.4425,0.4473,379500.0],["1980-07-17",0.4473,0.4473,0.4328,0.4376,392700.0],["1980-07-18",0.4376,0.4376,0.4328,0.4376,305100.0],["1980-07-21",0.4376,0.4376,0.4279,0.4328,347700.0],["1980-07-22",0.4328,0.4376,0.4279,0.4328,363900.0],["1980-07-23",0.4328,0.4425,0.4328,0.4425,361800.0],["1980-07-24",0.4425,0.4425,0.4376,0.4425,158400.0],["1980-07-25",0.4425,0.4425,0.4328,0.4425,365400.0],["1980-07-28",0.4425,0.4425,0.4376,0.4425,422100.0],["1980-07-29",0.4425,0.4425,0.4376,0.4376,223800.0],["1980-07-30",0.4376,0.4425,0.4376,0.4425,173100.0],["1980-07-31",0.4425,0.4425,0.4328,0.4425,306000.0],["1980-08-01",0.4425,0.4425,0.4328,0.4376,161400.0],["1980-08-04",0.4376,0.4376,0.4328,0.4376,200700.0],["1980-08-05",0.4376,0.4425,0.4328,0.4376,295800.0],["1980-08-06",0.4376,0.4376,0.4279,0.4376,371400.0],["1980-08-07",0.4376,0.4425,0.4328,0.4376,513300.0],["1980-08-08",0.4376,0.4425,0.4376,0.4425,143700.0],["1980-08-11",0.4425,0.4425,0.4328,0.4376,143400.0],["1980-08-12",0.4376,0.4425,0.4376,0.4376,183900.0],["1980-08-13",0.4376,0.4522,0.4376,0.4522,530100.0],["1980-08-14",0.4522,0.4522,0.4425,0.4473,159300.0],["1980-08-15",0.4473,0.4473,0.4425,0.4473,184200.0],["1980-08-18",0.4473,0.4473,0.4376,0.4425,232500.0],["1980-08-19",0.4425,0.4473,0.4425,0.4425,320400.0],["1980-08-20",0.4425,0.4473,0.4328,0.4473,262200.0],["1980-08-21",0.4473,0.4522,0.4376,0.4522,812400.0],["1980-08-22",0.4522,0.4522,0.4425,0.4473,467700.0],["1980-08-25",0.4328,0.4328,0.4279,0.4328,444600.0],["1980-08-26",0.4328,0.4328,0.4279,0.4328,237000.0],["1980-08-27",0.4328,0.4328,0.4279,0.4328,138300.0],["1980-08-28",0.4328,0.4328,0.4279,0.4279,177600.0],["1980-08-29",0.4279,0.4279,0.423,0.423,769500.0],["1980-09-02",0.423,0.4328,0.423,0.423,152100.0],["1980-09-03",0.423,0.4376,0.423,0.4376,265500.0],["1980-09-04",0.4376,0.4376,0.4279,0.4376,189600.0],["1980-09-05",0.4376,0.4376,0.4279,0.4279,95400.0],["1980-09-08",0.4279,0.4328,0.4279,0.4279,125100.0],["1980-09-09",0.4279,0.4328,0.4279,0.4328,158400.0],["1980-09-10",0.4328,0.4328,0.4279,0.4328,122700.0],["1980-09-11",0.4328,0.4328,0.4279,0.4328,117000.0],["1980-09-12",0.4328,0.4328,0.423,0.4279,326700.0],["1980-09-15",0.4279,0.4328,0.4279,0.4328,177600.0],["1980-09-16",0.4328,0.4376,0.4328,0.4376,543000.0],["1980-09-17",0.4328,0.4328,0.4279,0.4279,466800.0],["1980-09-18",0.4279,0.4328,0.4279,0.4279,1552800.0],["1980-09-19",0.4279,0.4328,0.423,0.4279,278400.0],["1980-09-22",0.4279,0.4279,0.4182,0.423,857100.0],["1980-09-23",0.423,0.4279,0.3987,0.4279,201000.0],["1980-09-24",0.4279,0.4279,0.4182,0.4182,172200.0],["1980-09-25",0.4182,0.423,0.4133,0.4182,361500.0],["1980-09-26",0.4182,0.4182,0.4133,0.4133,158700.0],["1980-09-29",0.4133,0.4182,0.4084,0.4084,222000.0],["1980-09-30",0.4133,0.4182,0.4133,0.4182,150000.0],["1980-10-01",0.4182,0.4182,0.4133,0.4182,638400.0],["1980-10-02",0.4182,0.423,0.4133,0.423,445800.0],["1980-10-03",0.423,0.4279,0.4182,0.423,128400.0],["1980-10-06",0.423,0.4328,0.423,0.423,167700.0],["1980-10-07",0.423,0.4279,0.423,0.423,1071600.0],["1980-10-08",0.423,0.4279,0.4182,0.423,1178100.0],["1980-10-09",0.423,0.423,0.4133,0.4133,1018500.0],["1980-10-10",0.4133,0.4182,0.4084,0.4133,1022100.0],["1980-10-13",0.4133,0.423,0.4036,0.4182,480000.0],["1980-10-14",0.4182,0.423,0.4133,0.4182,340500.0],["1980-10-15",0.4182,0.4182,0.4133,0.4182,233400.0],["1980-10-16",0.4182,0.4182,0.4084,0.4084,700200.0],["1980-10-17",0.4084,0.4133,0.4084,0.4133,202500.0],["1980-10-20",0.4133,0.4133,0.4084,0.4084,262500.0],["1980-10-21",0.4084,0.4133,0.4084,0.4133,618600.0],["1980-10-22",0.4133,0.4133,0.4036,0.4084,221400.0],["1980-10-23",0.4084,0.4133,0.4036,0.4084,340200.0],["1980-10-24",0.4084,0.4182,0.4084,0.4133,252300.0],["1980-10-27",0.4133,0.4182,0.4084,0.4133,171600.0],["1980-10-28",0.4133,0.4133,0.4036,0.4084,125400.0],["1980-10-29",0.4084,0.4133,0.4084,0.4084,897000.0],["1980-10-30",0.4084,0.4133,0.4036,0.4036,264900.0],["1980-10-31",0.4036,0.4133,0.4036,0.4133,263700.0],["1980-11-03",0.4133,0.4182,0.3987,0.4133,606300.0],["1980-11-05",0.4133,0.423,0.4084,0.4084,240900.0],["1980-11-06",0.4084,0.4133,0.4036,0.4036,382800.0],["1980-11-07",0.4084,0.4133,0.4084,0.4133,304200.0],["1980-11-10",0.4133,0.4182,0.3939,0.3939,517200.0],["1980-11-11",0.4036,0.4133,0.4036,0.4036,322800.0],["1980-11-12",0.4084,0.4279,0.4084,0.4279,674400.0],["1980-11-13",0.4279,0.4279,0.4133,0.4182,741900.0],["1980-11-14",0.4182,0.423,0.4133,0.423,537300.0],["1980-11-17",0.423,0.423,0.4133,0.4182,669600.0],["1980-11-18",0.4182,0.423,0.4182,0.423,129000.0],["1980-11-19",0.423,0.423,0.4133,0.4133,693000.0],["1980-11-20",0.4133,0.4182,0.4133,0.4133,387600.0],["1980-11-21",0.4133,0.4182,0.4084,0.4133,229200.0],["1980-11-24",0.4133,0.4182,0.4036,0.4036,685800.0],["1980-11-25",0.4036,0.4036,0.389,0.389,888900.0],["1980-11-26",0.389,0.3939,0.3841,0.3939,1362000.0],["1980-11-28",0.389,0.389,0.3841,0.389,259200.0],["1980-12-01",0.389,0.389,0.3793,0.3793,291600.0],["1980-12-02",0.3793,0.389,0.3793,0.3841,265500.0],["1980-12-03",0.3841,0.389,0.3793,0.3841,285300.0],["1980-12-04",0.3841,0.389,0.3793,0.3841,264000.0],["1980-12-05",0.3841,0.389,0.3793,0.3841,352200.0],["1980-12-08",0.3841,0.389,0.3841,0.3841,288000.0],["1980-12-09",0.3841,0.389,0.3793,0.3841,276300.0],["1980-12-10",0.3841,0.3841,0.3793,0.3793,280500.0],["1980-12-11",0.3793,0.3841,0.3744,0.3744,276600.0],["1980-12-12",0.3744,0.3841,0.3744,0.3793,321000.0],["1980-12-15",0.3793,0.3793,0.3695,0.3793,334500.0],["1980-12-16",0.3793,0.3793,0.3695,0.3793,294000.0],["1980-12-17",0.3793,0.389,0.3695,0.3841,432300.0],["1980-12-18",0.3841,0.4133,0.3841,0.4036,586500.0],["1980-12-19",0.4084,0.4279,0.4084,0.4279,361500.0],["1980-12-22",0.4279,0.4279,0.4133,0.4279,293100.0],["1980-12-23",0.4279,0.4279,0.4182,0.423,465600.0],["1980-12-24",0.423,0.423,0.4182,0.4182,127800.0],["1980-12-26",0.4182,0.423,0.4133,0.423,161400.0],["1980-12-29",0.423,0.423,0.3939,0.4182,211200.0],["1980-12-30",0.4133,0.4133,0.4084,0.4084,241200.0],["1980-12-31",0.4084,0.4133,0.3987,0.4036,370800.0],["1981-01-02",0.4036,0.4133,0.3987,0.4084,308100.0],["1981-01-05",0.4084,0.4279,0.4084,0.4279,628500.0],["1981-01-06",0.4279,0.4425,0.4279,0.4425,1720200.0],["1981-01-07",0.4425,0.4425,0.423,0.4425,537000.0],["1981-01-08",0.4425,0.4425,0.4376,0.4425,174000.0],["1981-01-09",0.4425,0.4425,0.4328,0.4376,877500.0],["1981-01-12",0.4376,0.4425,0.4328,0.4376,271800.0],["1981-01-13",0.4376,0.4425,0.4376,0.4425,250500.0],["1981-01-14",0.4425,0.4473,0.4376,0.4473,551400.0],["1981-01-15",0.4473,0.4473,0.4425,0.4473,311700.0],["1981-01-16",0.4473,0.4571,0.4425,0.4522,357300.0],["1981-01-19",0.4522,0.4619,0.4522,0.4571,586800.0],["1981-01-20",0.4571,0.4571,0.4425,0.4473,213000.0],["1981-01-21",0.4425,0.4425,0.4376,0.4425,320100.0],["1981-01-22",0.4425,0.4425,0.4328,0.4328,213300.0],["1981-01-23",0.4328,0.4376,0.423,0.4279,168600.0],["1981-01-26",0.4279,0.4522,0.4279,0.4328,117300.0],["1981-01-27",0.4328,0.4328,0.4279,0.4328,115500.0],["1981-01-28",0.4328,0.4376,0.4279,0.4376,167700.0],["1981-01-29",0.4376,0.4376,0.4328,0.4328,151500.0],["1981-01-30",0.4328,0.4376,0.4279,0.4376,212400.0],["1981-02-02",0.4376,0.4376,0.4328,0.4328,139800.0],["1981-02-03",0.4328,0.4425,0.4328,0.4376,148200.0],["1981-02-04",0.4376,0.4425,0.4328,0.4376,357600.0],["1981-02-05",0.4376,0.4425,0.4376,0.4376,141600.0],["1981-02-06",0.4376,0.4473,0.4376,0.4425,105000.0],["1981-02-09",0.4425,0.4425,0.4376,0.4425,231000.0],["1981-02-10",0.4425,0.4425,0.4376,0.4376,134700.0],["1981-02-11",0.4376,0.4425,0.4328,0.4328,90300.0],["1981-02-12",0.4328,0.4376,0.423,0.4279,248700.0],["1981-02-13",0.4279,0.4279,0.423,0.4279,93600.0],["1981-02-17",0.4279,0.4279,0.4182,0.4182,664200.0],["1981-02-18",0.4182,0.4279,0.4182,0.423,159000.0],["1981-02-19",0.423,0.4279,0.4182,0.423,430500.0],["1981-02-20",0.423,0.4328,0.423,0.4279,154500.0],["1981-02-23",0.4279,0.4425,0.4279,0.4425,484200.0],["1981-02-24",0.4279,0.4279,0.4182,0.4182,499200.0],["1981-02-25",0.4182,0.423,0.4182,0.4182,207600.0],["1981-02-26",0.4182,0.423,0.4182,0.4182,161100.0],["1981-02-27",0.4182,0.4182,0.4036,0.4084,361800.0],["1981-03-02",0.4084,0.4084,0.3939,0.3987,599100.0],["1981-03-03",0.3987,0.3987,0.3939,0.3987,239400.0],["1981-03-04",0.3987,0.4036,0.3939,0.4036,240000.0],["1981-03-05",0.4036,0.4133,0.4036,0.4084,210000.0],["1981-03-06",0.4084,0.4182,0.4036,0.4182,183600.0],["1981-03-09",0.4182,0.423,0.4182,0.4182,133500.0],["1981-03-10",0.423,0.4328,0.423,0.4279,337500.0],["1981-03-11",0.4279,0.4328,0.423,0.423,112800.0],["1981-03-12",0.423,0.4328,0.423,0.4328,162000.0],["1981-03-13",0.4328,0.4425,0.4279,0.4279,290100.0],["1981-03-16",0.4279,0.4376,0.4279,0.4328,113700.0],["1981-03-17",0.4376,0.4425,0.4376,0.4425,239700.0],["1981-03-18",0.4425,0.4473,0.4376,0.4473,116400.0],["1981-03-19",0.4473,0.4473,0.4376,0.4425,121800.0],["1981-03-20",0.4425,0.4473,0.4425,0.4425,123000.0],["1981-03-23",0.4425,0.4522,0.4328,0.4328,216600.0],["1981-03-24",0.4328,0.4376,0.4279,0.4328,169500.0],["1981-03-25",0.4328,0.4328,0.423,0.4328,408000.0],["1981-03-26",0.4328,0.4328,0.423,0.4328,147000.0],["1981-03-27",0.4328,0.4328,0.423,0.423,141000.0],["1981-03-30",0.423,0.4279,0.423,0.423,104100.0],["1981-03-31",0.423,0.4328,0.423,0.4328,118500.0],["1981-04-01",0.4328,0.4376,0.4279,0.4328,151800.0],["1981-04-02",0.4328,0.4425,0.4328,0.4425,417600.0],["1981-04-03",0.4425,0.4522,0.4376,0.4473,648300.0],["1981-04-06",0.4473,0.4522,0.4425,0.4425,489300.0],["1981-04-07",0.4425,0.4425,0.4328,0.4376,228300.0],["1981-04-08",0.4376,0.4425,0.4328,0.4328,302400.0],["1981-04-09",0.4328,0.4376,0.4328,0.4376,112500.0],["1981-04-10",0.4376,0.4376,0.4328,0.4328,191400.0],["1981-04-13",0.4328,0.4376,0.4279,0.4279,199200.0],["1981-04-14",0.4279,0.4328,0.4279,0.4279,184800.0],["1981-04-15",0.4279,0.4376,0.4279,0.4328,193500.0],["1981-04-16",0.4328,0.4376,0.4279,0.4376,190800.0],["1981-04-20",0.4376,0.4376,0.4328,0.4376,185100.0],["1981-04-21",0.4376,0.4425,0.4328,0.4376,168300.0],["1981-04-22",0.4425,0.4473,0.4425,0.4473,487500.0],["1981-04-23",0.4473,0.4473,0.4376,0.4473,888300.0],["1981-04-24",0.4473,0.4473,0.4425,0.4473,138600.0],["1981-04-27",0.4473,0.4522,0.4425,0.4425,243300.0],["1981-04-28",0.4425,0.4473,0.4376,0.4473,231300.0],["1981-04-29",0.4473,0.4473,0.4376,0.4376,192000.0],["1981-04-30",0.4376,0.4376,0.4328,0.4328,108900.0],["1981-05-01",0.4328,0.4619,0.4279,0.4376,204000.0],["1981-05-04",0.4376,0.4376,0.4279,0.4328,651000.0],["1981-05-05",0.4279,0.4279,0.4182,0.423,946800.0],["1981-05-06",0.423,0.423,0.4182,0.4182,348000.0],["1981-05-07",0.4182,0.423,0.4133,0.4133,278700.0],["1981-05-08",0.4182,0.4279,0.4182,0.4279,459300.0],["1981-05-11",0.4279,0.4328,0.423,0.423,159300.0],["1981-05-12",0.423,0.4328,0.423,0.4328,345900.0],["1981-05-13",0.4328,0.4425,0.4279,0.4425,196800.0],["1981-05-14",0.4425,0.4425,0.4376,0.4425,247800.0],["1981-05-15",0.4425,0.4425,0.4376,0.4376,367500.0],["1981-05-18",0.4425,0.4473,0.4425,0.4425,224100.0],["1981-05-19",0.4425,0.4473,0.4425,0.4473,251100.0],["1981-05-20",0.4473,0.4473,0.4425,0.4425,225000.0],["1981-05-21",0.4425,0.4473,0.4328,0.4376,161400.0],["1981-05-22",0.4376,0.4425,0.4376,0.4376,212400.0],["1981-05-26",0.4376,0.4425,0.4328,0.4425,477000.0],["1981-05-27",0.4279,0.4279,0.4182,0.423,584100.0],["1981-05-28",0.4279,0.4473,0.4279,0.4279,192900.0],["1981-05-29",0.4279,0.4328,0.4279,0.4328,105000.0],["1981-06-01",0.4328,0.4376,0.4328,0.4328,207000.0],["1981-06-02",0.4328,0.4376,0.4328,0.4328,138000.0],["1981-06-03",0.4328,0.4376,0.4328,0.4328,205800.0],["1981-06-04",0.4328,0.4376,0.4328,0.4328,117600.0],["1981-06-05",0.4328,0.4376,0.4328,0.4328,77100.0],["1981-06-08",0.4328,0.4376,0.4328,0.4328,126000.0],["1981-06-09",0.4328,0.4425,0.4328,0.4376,299400.0],["1981-06-10",0.4376,0.4473,0.4328,0.4473,493500.0],["1981-06-11",0.4473,0.4473,0.4425,0.4473,166200.0],["1981-06-12",0.4473,0.4619,0.4473,0.4571,993600.0],["1981-06-15",0.4619,0.4814,0.4619,0.4717,2666400.0],["1981-06-16",0.4717,0.4814,0.4668,0.4717,480600.0],["1981-06-17",0.4717,0.4717,0.4668,0.4668,770400.0],["1981-06-18",0.4668,0.4765,0.4668,0.4717,818700.0],["1981-06-19",0.4717,0.4717,0.4668,0.4668,351900.0],["1981-06-22",0.4668,0.4765,0.4668,0.4717,182400.0],["1981-06-23",0.4717,0.4765,0.4668,0.4717,399300.0],["1981-06-24",0.4717,0.4765,0.4668,0.4668,367200.0],["1981-06-25",0.4668,0.4717,0.4668,0.4668,139500.0],["1981-06-26",0.4668,0.4717,0.4619,0.4619,327000.0],["1981-06-29",0.4619,0.4717,0.4619,0.4668,146100.0],["1981-06-30",0.4668,0.4717,0.4619,0.4668,180300.0],["1981-07-01",0.4668,0.4668,0.4619,0.4619,114300.0],["1981-07-02",0.4619,0.4668,0.4571,0.4571,149100.0],["1981-07-06",0.4571,0.4619,0.4522,0.4522,163800.0],["1981-07-07",0.4522,0.4571,0.4522,0.4522,114000.0],["1981-07-08",0.4522,0.4571,0.4473,0.4522,236700.0],["1981-07-09",0.4522,0.4619,0.4473,0.4571,389100.0],["1981-07-10",0.4571,0.4668,0.4571,0.4668,291900.0],["1981-07-13",0.4668,0.4717,0.4619,0.4619,259200.0],["1981-07-14",0.4619,0.4668,0.4571,0.4619,510900.0],["1981-07-15",0.4619,0.4668,0.4571,0.4619,583500.0],["1981-07-16",0.4619,0.4668,0.4571,0.4571,148800.0],["1981-07-17",0.4571,0.4619,0.4522,0.4571,104400.0],["1981-07-20",0.4571,0.4571,0.4522,0.4522,116700.0],["1981-07-21",0.4522,0.4522,0.4425,0.4473,219000.0],["1981-07-22",0.4473,0.4473,0.4328,0.4425,118500.0],["1981-07-23",0.4376,0.4376,0.4328,0.4376,96000.0],["1981-07-24",0.4376,0.4473,0.4328,0.4473,759000.0],["1981-07-27",0.4473,0.4522,0.4473,0.4473,109200.0],["1981-07-28",0.4522,0.4571,0.4522,0.4571,93900.0],["1981-07-29",0.4571,0.4619,0.4522,0.4571,147000.0],["1981-07-30",0.4571,0.4571,0.4522,0.4522,79500.0],["1981-07-31",0.4522,0.4571,0.4473,0.4522,87300.0],["1981-08-03",0.4522,0.4619,0.4522,0.4571,345900.0],["1981-08-04",0.4571,0.4668,0.4571,0.4668,805200.0],["1981-08-05",0.4668,0.4668,0.4571,0.4668,117900.0],["1981-08-06",0.4668,0.4668,0.4619,0.4619,248400.0],["1981-08-07",0.4619,0.4668,0.4619,0.4619,373200.0],["1981-08-10",0.4619,0.4717,0.4619,0.4668,320100.0],["1981-08-11",0.4668,0.4765,0.4668,0.4717,269400.0],["1981-08-12",0.4717,0.4814,0.4717,0.4765,397500.0],["1981-08-13",0.4765,0.4814,0.4717,0.4765,136200.0],["1981-08-14",0.4765,0.4765,0.4619,0.4619,139200.0],["1981-08-17",0.4619,0.4668,0.4619,0.4668,672600.0],["1981-08-18",0.4619,0.4619,0.4571,0.4619,723900.0],["1981-08-19",0.4619,0.4668,0.4571,0.4619,113100.0],["1981-08-20",0.4668,0.4765,0.4668,0.4668,244800.0],["1981-08-21",0.4668,0.4717,0.4619,0.4619,177300.0],["1981-08-24",0.4619,0.4619,0.4522,0.4522,290100.0],["1981-08-25",0.4522,0.4619,0.4425,0.4619,709500.0],["1981-08-26",0.4619,0.4668,0.4571,0.4619,206100.0],["1981-08-27",0.4619,0.4668,0.4619,0.4619,317400.0],["1981-08-28",0.4619,0.4814,0.4619,0.4765,915600.0],["1981-08-31",0.4765,0.4862,0.4717,0.4717,440400.0],["1981-09-01",0.4522,0.4522,0.4473,0.4473,754800.0],["1981-09-02",0.4522,0.4619,0.4522,0.4571,580200.0],["1981-09-03",0.4571,0.4571,0.4473,0.4522,603000.0],["1981-09-04",0.4522,0.4522,0.4425,0.4425,150600.0],["1981-09-08",0.4425,0.4473,0.4425,0.4425,124200.0],["1981-09-09",0.4425,0.4522,0.4425,0.4473,1037400.0],["1981-09-10",0.4473,0.4571,0.4425,0.4522,970200.0],["1981-09-11",0.4522,0.4619,0.4473,0.4571,516900.0],["1981-09-14",0.4571,0.4571,0.4473,0.4473,399300.0],["1981-09-15",0.4473,0.4522,0.4425,0.4425,164400.0],["1981-09-16",0.4425,0.4473,0.4376,0.4425,178800.0],["1981-09-17",0.4425,0.4425,0.4376,0.4376,81300.0],["1981-09-18",0.4376,0.4376,0.4279,0.4279,99900.0],["1981-09-21",0.4279,0.4425,0.4279,0.4376,225900.0],["1981-09-22",0.4425,0.4473,0.4425,0.4425,285900.0],["1981-09-23",0.4425,0.4425,0.4328,0.4376,363600.0],["1981-09-24",0.4376,0.4376,0.4328,0.4328,82800.0],["1981-09-25",0.4328,0.4376,0.4279,0.4376,573000.0],["1981-09-28",0.4328,0.4328,0.4182,0.4182,268800.0],["1981-09-29",0.423,0.4279,0.423,0.4279,204600.0],["1981-09-30",0.4279,0.4279,0.423,0.423,174600.0],["1981-10-01",0.423,0.4279,0.4182,0.423,122100.0],["1981-10-02",0.423,0.4279,0.3939,0.423,168300.0],["1981-10-05",0.423,0.4279,0.4182,0.4279,239700.0],["1981-10-06",0.4279,0.4279,0.423,0.4279,92700.0],["1981-10-07",0.4279,0.4279,0.423,0.4279,140400.0],["1981-10-08",0.4279,0.4328,0.4279,0.4328,95400.0],["1981-10-09",0.4328,0.4328,0.423,0.423,444600.0],["1981-10-12",0.4279,0.4328,0.4279,0.4279,147600.0],["1981-10-13",0.4279,0.4376,0.4279,0.4376,465600.0],["1981-10-14",0.4376,0.4376,0.4279,0.4328,98700.0],["1981-10-15",0.4328,0.4328,0.4279,0.4328,194400.0],["1981-10-16",0.4328,0.4376,0.4279,0.4376,193800.0],["1981-10-19",0.4376,0.4425,0.4328,0.4376,161400.0],["1981-10-20",0.4425,0.4571,0.4425,0.4571,623400.0],["1981-10-21",0.4571,0.4619,0.4522,0.4522,264600.0],["1981-10-22",0.4522,0.4571,0.4473,0.4571,149100.0],["1981-10-23",0.4571,0.4571,0.4522,0.4522,96600.0],["1981-10-26",0.4522,0.4619,0.4522,0.4522,432300.0],["1981-10-27",0.4522,0.4619,0.4522,0.4571,334800.0],["1981-10-28",0.4571,0.4619,0.4571,0.4619,173400.0],["1981-10-29",0.4619,0.4619,0.4571,0.4619,61500.0],["1981-10-30",0.4619,0.4668,0.4571,0.4619,217500.0],["1981-11-02",0.4619,0.4765,0.4619,0.4717,1263300.0],["1981-11-03",0.4717,0.4862,0.4668,0.4717,191400.0],["1981-11-04",0.4717,0.4717,0.4668,0.4668,134400.0],["1981-11-05",0.4717,0.4765,0.4717,0.4765,133200.0],["1981-11-06",0.4765,0.4814,0.4717,0.4765,159900.0],["1981-11-09",0.4765,0.4911,0.4765,0.4862,2165400.0],["1981-11-10",0.4862,0.4911,0.4862,0.4862,285000.0],["1981-11-11",0.4862,0.4911,0.4814,0.4862,153300.0],["1981-11-12",0.4862,0.496,0.4862,0.4911,317700.0],["1981-11-13",0.4911,0.496,0.4862,0.496,245400.0],["1981-11-16",0.496,0.496,0.4911,0.496,476400.0],["1981-11-17",0.496,0.5057,0.4911,0.5057,725400.0],["1981-11-18",0.5057,0.5106,0.5008,0.5008,982500.0],["1981-11-19",0.5008,0.5057,0.5008,0.5057,526200.0],["1981-11-20",0.5057,0.5106,0.5008,0.5106,254100.0],["1981-11-23",0.496,0.496,0.4522,0.4862,969600.0],["1981-11-24",0.4862,0.4911,0.4862,0.4911,213600.0],["1981-11-25",0.4911,0.496,0.4911,0.496,665400.0],["1981-11-27",0.496,0.496,0.4862,0.496,102900.0],["1981-11-30",0.496,0.496,0.4911,0.496,177900.0],["1981-12-01",0.496,0.496,0.4814,0.4814,458400.0],["1981-12-02",0.4765,0.4765,0.4717,0.4765,177000.0],["1981-12-03",0.4765,0.4814,0.4717,0.4765,113700.0],["1981-12-04",0.4765,0.4862,0.4765,0.4862,543600.0],["1981-12-07",0.4862,0.4862,0.4668,0.4717,391500.0],["1981-12-08",0.4717,0.4717,0.4619,0.4668,157500.0],["1981-12-09",0.4668,0.4717,0.4619,0.4668,894000.0],["1981-12-10",0.4668,0.4717,0.4619,0.4668,661500.0],["1981-12-11",0.4668,0.4717,0.4668,0.4717,149400.0],["1981-12-14",0.4619,0.4619,0.4522,0.4522,136200.0],["1981-12-15",0.4522,0.4619,0.4522,0.4619,212100.0],["1981-12-16",0.4619,0.4619,0.4571,0.4619,326700.0],["1981-12-17",0.4619,0.4619,0.4522,0.4571,409500.0],["1981-12-18",0.4571,0.4668,0.4571,0.4619,231900.0],["1981-12-21",0.4619,0.4668,0.4571,0.4571,150900.0],["1981-12-22",0.4571,0.4619,0.4571,0.4571,113400.0],["1981-12-23",0.4571,0.4668,0.4571,0.4619,141000.0],["1981-12-24",0.4619,0.4619,0.4571,0.4571,63900.0],["1981-12-28",0.4571,0.4619,0.4522,0.4522,285000.0],["1981-12-29",0.4522,0.4571,0.4522,0.4522,168300.0],["1981-12-30",0.4522,0.4619,0.4522,0.4571,108600.0],["1981-12-31",0.4571,0.4571,0.4522,0.4571,256200.0],["1982-01-04",0.4571,0.4619,0.4522,0.4619,132600.0],["1982-01-05",0.4619,0.4619,0.4571,0.4619,135000.0],["1982-01-06",0.4619,0.4619,0.4571,0.4619,102000.0],["1982-01-07",0.4619,0.4619,0.4571,0.4619,230700.0],["1982-01-08",0.4571,0.4571,0.4522,0.4522,96900.0],["1982-01-11",0.4522,0.4571,0.4328,0.4328,189600.0],["1982-01-12",0.4328,0.4376,0.4328,0.4328,109800.0],["1982-01-13",0.4328,0.4425,0.4328,0.4328,115500.0],["1982-01-14",0.4328,0.4425,0.4328,0.4425,106800.0],["1982-01-15",0.4425,0.4473,0.4376,0.4376,104700.0],["1982-01-18",0.4376,0.4522,0.4376,0.4473,98700.0],["1982-01-19",0.4473,0.4571,0.4425,0.4522,86700.0],["1982-01-20",0.4522,0.4571,0.4473,0.4571,58800.0],["1982-01-21",0.4571,0.4571,0.4473,0.4522,348900.0],["1982-01-22",0.4522,0.4571,0.4522,0.4522,57300.0],["1982-01-25",0.4522,0.4571,0.4473,0.4571,86700.0],["1982-01-26",0.4571,0.4571,0.4522,0.4522,84000.0],["1982-01-27",0.4522,0.4571,0.4522,0.4571,130200.0],["1982-01-28",0.4571,0.4619,0.4571,0.4571,128700.0],["1982-01-29",0.4571,0.4668,0.4328,0.4619,120300.0],["1982-02-01",0.4619,0.4668,0.4571,0.4668,339900.0],["1982-02-02",0.4668,0.4668,0.4619,0.4619,214200.0],["1982-02-03",0.4619,0.4668,0.4619,0.4668,361500.0],["1982-02-04",0.4668,0.4668,0.4619,0.4668,418200.0],["1982-02-05",0.4668,0.4717,0.4619,0.4668,523200.0],["1982-02-08",0.4619,0.4619,0.4571,0.4619,272100.0],["1982-02-09",0.4619,0.4619,0.4522,0.4619,635100.0],["1982-02-10",0.4619,0.4668,0.4571,0.4619,167700.0],["1982-02-11",0.4619,0.4668,0.4571,0.4619,559200.0],["1982-02-12",0.4619,0.4668,0.4571,0.4619,77400.0],["1982-02-16",0.4619,0.4668,0.4571,0.4619,178800.0],["1982-02-17",0.4619,0.4619,0.4571,0.4571,151200.0],["1982-02-18",0.4571,0.4668,0.4571,0.4619,441300.0],["1982-02-19",0.4668,0.4717,0.4668,0.4668,1058400.0],["1982-02-22",0.4668,0.4765,0.4668,0.4717,540300.0],["1982-02-23",0.4717,0.4814,0.4717,0.4765,1016700.0],["1982-02-24",0.4765,0.4814,0.4765,0.4814,1251000.0],["1982-02-25",0.4668,0.4668,0.4571,0.4619,1177800.0],["1982-02-26",0.4619,0.4668,0.4571,0.4668,199500.0],["1982-03-01",0.4668,0.4717,0.4619,0.4619,452100.0],["1982-03-02",0.4668,0.4765,0.4668,0.4765,858300.0],["1982-03-03",0.4765,0.4765,0.4717,0.4717,807600.0],["1982-03-04",0.4717,0.4814,0.4717,0.4765,318000.0],["1982-03-05",0.4765,0.4862,0.4765,0.4862,892200.0],["1982-03-08",0.4862,0.5008,0.4862,0.4862,1164900.0],["1982-03-09",0.4862,0.4911,0.4814,0.4862,412800.0],["1982-03-10",0.4862,0.4911,0.4862,0.4862,246000.0],["1982-03-11",0.4862,0.4911,0.4814,0.4862,182100.0],["1982-03-12",0.4862,0.4862,0.4717,0.4814,585900.0],["1982-03-15",0.4814,0.4814,0.4668,0.4765,144000.0],["1982-03-16",0.4765,0.4862,0.4668,0.4765,645900.0],["1982-03-17",0.4765,0.4814,0.4765,0.4765,200700.0],["1982-03-18",0.4765,0.4862,0.4765,0.4814,911100.0],["1982-03-19",0.4814,0.496,0.4814,0.4862,728700.0],["1982-03-22",0.4862,0.4911,0.4862,0.4862,208800.0],["1982-03-23",0.4862,0.4911,0.4814,0.4911,1157400.0],["1982-03-24",0.4911,0.496,0.4862,0.496,195900.0],["1982-03-25",0.496,0.5008,0.4862,0.496,358200.0],["1982-03-26",0.496,0.5008,0.4911,0.4911,176400.0],["1982-03-29",0.4911,0.496,0.4911,0.496,286200.0],["1982-03-30",0.496,0.5008,0.4911,0.496,134700.0],["1982-03-31",0.496,0.5008,0.4911,0.496,262500.0],["1982-04-01",0.496,0.5008,0.496,0.496,387000.0],["1982-04-02",0.496,0.5008,0.496,0.496,317100.0],["1982-04-05",0.496,0.5008,0.496,0.496,650100.0],["1982-04-06",0.496,0.5008,0.496,0.5008,219900.0],["1982-04-07",0.5008,0.5057,0.4911,0.5008,630600.0],["1982-04-08",0.5008,0.5057,0.496,0.5057,839100.0],["1982-04-12",0.5057,0.5057,0.5008,0.5008,302400.0],["1982-04-13",0.5008,0.5057,0.496,0.5057,431700.0],["1982-04-14",0.5057,0.5057,0.5008,0.5057,251700.0],["1982-04-15",0.5057,0.5106,0.5008,0.5106,699000.0],["1982-04-16",0.5106,0.5154,0.5057,0.5106,572100.0],["1982-04-19",0.5106,0.5203,0.5106,0.5106,502500.0],["1982-04-20",0.5106,0.5106,0.496,0.5008,317100.0],["1982-04-21",0.5008,0.5154,0.496,0.5154,1067700.0],["1982-04-22",0.5154,0.5154,0.5106,0.5154,548700.0],["1982-04-23",0.5154,0.5251,0.5106,0.5154,474000.0],["1982-04-26",0.5154,0.5251,0.5106,0.5203,709500.0],["1982-04-27",0.5203,0.5203,0.5106,0.5154,597300.0],["1982-04-28",0.5154,0.5154,0.5106,0.5106,157500.0],["1982-04-29",0.5106,0.5106,0.5057,0.5106,118800.0],["1982-04-30",0.5106,0.5154,0.5057,0.5154,309000.0],["1982-05-03",0.5154,0.5203,0.5106,0.5154,203400.0],["1982-05-04",0.5154,0.5251,0.5154,0.5251,385500.0],["1982-05-05",0.5251,0.53,0.5203,0.53,453600.0],["1982-05-06",0.53,0.53,0.5203,0.5251,985800.0],["1982-05-07",0.5251,0.53,0.5203,0.53,266700.0],["1982-05-10",0.53,0.53,0.5251,0.53,354300.0],["1982-05-11",0.53,0.53,0.5203,0.5203,187200.0],["1982-05-12",0.5251,0.53,0.5251,0.53,527700.0],["1982-05-13",0.5251,0.5251,0.5203,0.5203,126300.0],["1982-05-14",0.5203,0.5251,0.5203,0.5203,184500.0],["1982-05-17",0.5203,0.5203,0.5154,0.5203,382500.0],["1982-05-18",0.5203,0.5203,0.5057,0.5154,308700.0],["1982-05-19",0.5154,0.5154,0.496,0.5057,483900.0],["1982-05-20",0.5057,0.5057,0.496,0.496,143700.0],["1982-05-21",0.496,0.5106,0.496,0.5106,311700.0],["1982-05-24",0.5106,0.5106,0.5057,0.5106,223800.0],["1982-05-25",0.5106,0.5154,0.5057,0.5106,885300.0],["1982-05-26",0.5008,0.5008,0.4862,0.4911,991500.0],["1982-05-27",0.4911,0.4911,0.4862,0.4862,254400.0],["1982-05-28",0.4862,0.496,0.4862,0.4911,701700.0],["1982-06-01",0.4911,0.496,0.4911,0.4911,201600.0],["1982-06-02",0.496,0.5057,0.496,0.5008,482400.0],["1982-06-03",0.5008,0.5106,0.5008,0.5008,163200.0],["1982-06-04",0.5008,0.5057,0.5008,0.5008,241800.0],["1982-06-07",0.5008,0.5057,0.496,0.5008,626700.0],["1982-06-08",0.5008,0.5008,0.4911,0.496,213000.0],["1982-06-09",0.496,0.5008,0.4911,0.496,332400.0],["1982-06-10",0.496,0.5008,0.4911,0.5008,621300.0],["1982-06-11",0.5008,0.5008,0.4911,0.496,848700.0],["1982-06-14",0.496,0.496,0.4862,0.4862,372000.0],["1982-06-15",0.4862,0.496,0.4862,0.4911,375900.0],["1982-06-16",0.4911,0.4911,0.4862,0.4911,301800.0],["1982-06-17",0.4911,0.4911,0.4814,0.4814,288000.0],["1982-06-18",0.4814,0.4862,0.4814,0.4862,183300.0],["1982-06-21",0.4862,0.4862,0.4765,0.4814,142200.0],["1982-06-22",0.4814,0.4814,0.4717,0.4765,346200.0],["1982-06-23",0.4765,0.4765,0.4717,0.4717,326400.0],["1982-06-24",0.4717,0.4765,0.4668,0.4717,187200.0],["1982-06-25",0.4717,0.4717,0.4668,0.4668,107100.0],["1982-06-28",0.4717,0.4862,0.4717,0.4814,259500.0],["1982-06-29",0.4814,0.4862,0.4717,0.4862,299700.0],["1982-06-30",0.4862,0.4911,0.4765,0.4911,1319700.0],["1982-07-01",0.4911,0.496,0.4862,0.496,433200.0],["1982-07-02",0.496,0.5008,0.4911,0.496,180300.0],["1982-07-06",0.496,0.5057,0.496,0.5057,163200.0],["1982-07-07",0.5057,0.5057,0.496,0.5008,273300.0],["1982-07-08",0.496,0.496,0.4911,0.4911,133800.0],["1982-07-09",0.4911,0.5057,0.4911,0.5057,378000.0],["1982-07-12",0.5057,0.5106,0.5008,0.5057,445500.0],["1982-07-13",0.5057,0.5106,0.5008,0.5008,719100.0],["1982-07-14",0.5008,0.5008,0.496,0.496,82800.0],["1982-07-15",0.496,0.5008,0.4911,0.496,255600.0],["1982-07-16",0.496,0.5057,0.496,0.496,232500.0],["1982-07-19",0.5008,0.5106,0.5008,0.5106,316800.0],["1982-07-20",0.5106,0.5154,0.5057,0.5106,160500.0],["1982-07-21",0.5106,0.5203,0.5057,0.5154,585600.0],["1982-07-22",0.5154,0.5154,0.5106,0.5154,294300.0],["1982-07-23",0.5106,0.5106,0.5057,0.5106,147000.0],["1982-07-26",0.5106,0.5106,0.5057,0.5057,144300.0],["1982-07-27",0.5057,0.5057,0.5008,0.5057,930900.0],["1982-07-28",0.5057,0.5057,0.4911,0.4911,430200.0],["1982-07-29",0.4911,0.5008,0.4862,0.5008,198900.0],["1982-07-30",0.5008,0.5057,0.4911,0.5008,228300.0],["1982-08-02",0.5008,0.5057,0.496,0.5008,234000.0],["1982-08-03",0.5008,0.5154,0.5008,0.5154,312600.0],["1982-08-04",0.5154,0.5154,0.5057,0.5057,320400.0],["1982-08-05",0.5057,0.5057,0.5008,0.5057,201600.0],["1982-08-06",0.5057,0.5106,0.5008,0.5106,678600.0],["1982-08-09",0.5057,0.5057,0.496,0.5008,378000.0],["1982-08-10",0.5008,0.5106,0.5008,0.5057,294900.0],["1982-08-11",0.5057,0.5154,0.5008,0.5106,234300.0],["1982-08-12",0.5106,0.5154,0.5106,0.5154,238200.0],["1982-08-13",0.5154,0.53,0.5106,0.5251,863700.0],["1982-08-16",0.53,0.5397,0.53,0.5349,303900.0],["1982-08-17",0.5397,0.5495,0.5397,0.5495,774900.0],["1982-08-18",0.5495,0.5689,0.5446,0.5446,1460700.0],["1982-08-19",0.5446,0.5495,0.5397,0.5446,858900.0],["1982-08-20",0.5495,0.5592,0.5495,0.5543,612600.0],["1982-08-23",0.5543,0.564,0.5495,0.5592,1613400.0],["1982-08-24",0.5592,0.564,0.5446,0.5495,1605600.0],["1982-08-25",0.5495,0.5495,0.5349,0.5397,1322700.0],["1982-08-26",0.5397,0.5495,0.5397,0.5446,1063800.0],["1982-08-27",0.5446,0.5495,0.53,0.53,1032000.0],["1982-08-30",0.53,0.5349,0.5203,0.5349,773100.0],["1982-08-31",0.5349,0.5397,0.5251,0.5397,892500.0],["1982-09-01",0.5397,0.5446,0.5349,0.5397,484800.0],["1982-09-02",0.5397,0.5495,0.5349,0.5495,1911900.0],["1982-09-03",0.5495,0.5495,0.5446,0.5446,1088700.0],["1982-09-07",0.5446,0.5495,0.5349,0.5349,482700.0],["1982-09-08",0.5349,0.5495,0.5349,0.5446,374400.0],["1982-09-09",0.5446,0.5495,0.5397,0.5397,701100.0],["1982-09-10",0.5397,0.5446,0.53,0.53,292800.0],["1982-09-13",0.53,0.5397,0.5251,0.5349,228000.0],["1982-09-14",0.5349,0.5446,0.53,0.5397,436500.0],["1982-09-15",0.5397,0.5495,0.5349,0.5397,589200.0],["1982-09-16",0.5397,0.5397,0.53,0.5349,429900.0],["1982-09-17",0.5349,0.5397,0.53,0.5349,310500.0],["1982-09-20",0.5349,0.5349,0.5251,0.53,116400.0],["1982-09-21",0.53,0.5446,0.53,0.5446,657300.0],["1982-09-22",0.5446,0.5543,0.5397,0.5446,546900.0],["1982-09-23",0.5446,0.5446,0.5349,0.5397,672600.0],["1982-09-24",0.5397,0.5397,0.53,0.53,141300.0],["1982-09-27",0.53,0.5349,0.5251,0.5349,200400.0],["1982-09-28",0.5349,0.5397,0.5251,0.5349,668400.0],["1982-09-29",0.5349,0.5397,0.53,0.53,537900.0],["1982-09-30",0.53,0.5349,0.5251,0.53,187200.0],["1982-10-01",0.53,0.5397,0.5251,0.5397,291600.0],["1982-10-04",0.5349,0.5349,0.53,0.5349,207900.0],["1982-10-05",0.5349,0.5349,0.53,0.53,138600.0],["1982-10-06",0.53,0.5495,0.53,0.5446,432900.0],["1982-10-07",0.5495,0.5592,0.5495,0.5592,1216500.0],["1982-10-08",0.5592,0.5738,0.5446,0.5738,1879800.0],["1982-10-11",0.5738,0.5786,0.564,0.5689,518100.0],["1982-10-12",0.5689,0.5786,0.564,0.5689,463200.0],["1982-10-13",0.5689,0.5738,0.564,0.5689,1153200.0],["1982-10-14",0.5689,0.5738,0.5592,0.5689,755400.0],["1982-10-15",0.564,0.564,0.5592,0.564,187800.0],["1982-10-18",0.5592,0.5592,0.5543,0.5592,282900.0],["1982-10-19",0.5592,0.5592,0.5495,0.5543,462600.0],["1982-10-20",0.5543,0.5543,0.5446,0.5495,768600.0],["1982-10-21",0.5495,0.5495,0.5349,0.5446,514200.0],["1982-10-22",0.5446,0.5738,0.5349,0.5495,860100.0],["1982-10-25",0.5446,0.5446,0.5397,0.5446,221100.0],["1982-10-26",0.5446,0.5543,0.5349,0.5543,516600.0],["1982-10-27",0.5543,0.5592,0.5495,0.5543,441900.0],["1982-10-28",0.5543,0.5592,0.5495,0.5495,435900.0],["1982-10-29",0.5495,0.5592,0.5495,0.5592,223200.0],["1982-11-01",0.5592,0.564,0.5543,0.5592,822300.0],["1982-11-02",0.5592,0.5689,0.5592,0.564,270900.0],["1982-11-03",0.564,0.5689,0.5495,0.5592,2526300.0],["1982-11-04",0.5592,0.564,0.5592,0.564,824700.0],["1982-11-05",0.564,0.564,0.5543,0.564,597000.0],["1982-11-08",0.564,0.5738,0.5592,0.5689,515400.0],["1982-11-09",0.5738,0.5835,0.5738,0.5835,785700.0],["1982-11-10",0.5835,0.5884,0.5738,0.5835,1443900.0],["1982-11-11",0.5786,0.5786,0.5738,0.5786,566400.0],["1982-11-12",0.5786,0.5835,0.5738,0.5786,231900.0],["1982-11-15",0.5786,0.5835,0.5689,0.5689,506700.0],["1982-11-16",0.564,0.564,0.5349,0.5349,2046000.0],["1982-11-17",0.5349,0.5495,0.5349,0.5446,2775300.0],["1982-11-18",0.5446,0.5446,0.53,0.5349,1143000.0],["1982-11-19",0.5349,0.5397,0.53,0.5397,843000.0],["1982-11-22",0.5397,0.5495,0.5397,0.5495,4575900.0],["1982-11-23",0.5495,0.5543,0.5446,0.5446,1459200.0],["1982-11-24",0.5446,0.5495,0.5397,0.5446,1400700.0],["1982-11-26",0.5349,0.5349,0.5251,0.5349,1635300.0],["1982-11-29",0.5349,0.5349,0.5106,0.5203,1231800.0],["1982-11-30",0.5203,0.5251,0.5154,0.5251,868800.0],["1982-12-01",0.5251,0.5251,0.5154,0.5203,1318800.0],["1982-12-02",0.5203,0.5543,0.5057,0.5154,691500.0],["1982-12-03",0.5154,0.5251,0.5106,0.5154,939300.0],["1982-12-06",0.5154,0.5203,0.5106,0.5154,1010400.0],["1982-12-07",0.5203,0.5349,0.5203,0.5349,1052400.0],["1982-12-08",0.5349,0.5349,0.5251,0.53,1359600.0],["1982-12-09",0.53,0.5349,0.5251,0.5251,549600.0],["1982-12-10",0.5251,0.5349,0.5203,0.5251,910200.0],["1982-12-13",0.5251,0.5349,0.5203,0.5349,619800.0],["1982-12-14",0.5349,0.5446,0.5349,0.5397,479400.0],["1982-12-15",0.5397,0.5446,0.5251,0.5349,452700.0],["1982-12-16",0.5349,0.5349,0.53,0.53,359700.0],["1982-12-17",0.53,0.5397,0.53,0.5397,202800.0],["1982-12-20",0.5349,0.5349,0.5251,0.5349,446400.0],["1982-12-21",0.5349,0.5349,0.5251,0.5349,1089900.0],["1982-12-22",0.5397,0.5446,0.5397,0.5446,554100.0],["1982-12-23",0.5446,0.5495,0.5397,0.5495,700200.0],["1982-12-27",0.5495,0.5543,0.5446,0.5543,477000.0],["1982-12-28",0.5543,0.5592,0.5495,0.5592,666600.0],["1982-12-29",0.5592,0.564,0.5495,0.564,458400.0],["1982-12-30",0.564,0.564,0.5543,0.5592,232800.0],["1982-12-31",0.5592,0.564,0.5592,0.5592,205800.0],["1983-01-03",0.5592,0.5689,0.5592,0.5689,412800.0],["1983-01-04",0.5689,0.5689,0.5543,0.5689,351000.0],["1983-01-05",0.5689,0.5786,0.5689,0.5689,598200.0],["1983-01-06",0.5689,0.5786,0.564,0.5689,398400.0],["1983-01-07",0.5689,0.5835,0.5689,0.5835,692700.0],["1983-01-10",0.5835,0.5835,0.5689,0.5786,415200.0],["1983-01-11",0.5786,0.5884,0.5738,0.5835,394500.0],["1983-01-12",0.5835,0.5835,0.5738,0.5835,915000.0],["1983-01-13",0.5835,0.5835,0.5738,0.5835,751500.0],["1983-01-14",0.5835,0.5835,0.5738,0.5835,1114500.0],["1983-01-17",0.5835,0.5835,0.5738,0.5835,794700.0],["1983-01-18",0.5835,0.5835,0.5786,0.5835,605700.0],["1983-01-19",0.5835,0.5932,0.5835,0.5884,454500.0],["1983-01-20",0.5884,0.5884,0.5835,0.5884,771600.0],["1983-01-21",0.5884,0.5884,0.5835,0.5884,656100.0],["1983-01-24",0.5835,0.5835,0.5738,0.5786,439200.0],["1983-01-25",0.5786,0.5884,0.5786,0.5835,616800.0],["1983-01-26",0.5835,0.5884,0.5786,0.5835,373800.0],["1983-01-27",0.5835,0.5932,0.5786,0.5932,1789200.0],["1983-01-28",0.5932,0.5932,0.5835,0.5932,974700.0],["1983-01-31",0.5932,0.5932,0.5786,0.5835,1043700.0],["1983-02-01",0.5835,0.5932,0.5835,0.5884,1301700.0],["1983-02-02",0.5884,0.5932,0.5835,0.5932,484500.0],["1983-02-03",0.5932,0.5932,0.5884,0.5884,199500.0],["1983-02-04",0.5884,0.5932,0.5884,0.5932,320100.0],["1983-02-07",0.5932,0.6029,0.5884,0.6029,1156800.0],["1983-02-08",0.6029,0.6029,0.5932,0.5932,348900.0],["1983-02-09",0.5932,0.5981,0.5932,0.5981,261600.0],["1983-02-10",0.5981,0.5981,0.5884,0.5981,1198500.0],["1983-02-11",0.5981,0.6078,0.5932,0.5981,1436100.0],["1983-02-14",0.5981,0.5981,0.5884,0.5981,686100.0],["1983-02-15",0.5981,0.6029,0.5932,0.5981,950400.0],["1983-02-16",0.5981,0.5981,0.5884,0.5884,1161300.0],["1983-02-17",0.5884,0.5932,0.5835,0.5932,610500.0],["1983-02-18",0.5932,0.5981,0.5884,0.5932,1925100.0],["1983-02-22",0.5932,0.5981,0.5884,0.5932,777300.0],["1983-02-23",0.5835,0.5835,0.5689,0.5738,2777700.0],["1983-02-24",0.5738,0.5835,0.5738,0.5786,1074600.0],["1983-02-25",0.5786,0.5835,0.5689,0.5786,962100.0],["1983-02-28",0.5786,0.5786,0.5689,0.5786,703800.0],["1983-03-01",0.5786,0.5932,0.5786,0.5932,438000.0],["1983-03-02",0.5932,0.5981,0.5932,0.5981,1002000.0],["1983-03-03",0.5981,0.5981,0.5932,0.5981,421500.0],["1983-03-04",0.5981,0.5981,0.5932,0.5981,1466400.0],["1983-03-07",0.5981,0.5981,0.5932,0.5932,638100.0],["1983-03-08",0.5932,0.5981,0.5884,0.5884,205500.0],["1983-03-09",0.5884,0.5932,0.5835,0.5884,1004400.0],["1983-03-10",0.5884,0.5932,0.5835,0.5884,771900.0],["1983-03-11",0.5884,0.5884,0.5835,0.5835,524100.0],["1983-03-14",0.5835,0.5884,0.5786,0.5786,702300.0],["1983-03-15",0.5786,0.5835,0.5786,0.5835,198000.0],["1983-03-16",0.5835,0.5835,0.5786,0.5786,176400.0],["1983-03-17",0.5786,0.5835,0.5738,0.5786,269400.0],["1983-03-18",0.5786,0.5835,0.5738,0.5786,210900.0],["1983-03-21",0.5786,0.5786,0.5689,0.5689,832800.0],["1983-03-22",0.5738,0.5835,0.5738,0.5786,539400.0],["1983-03-23",0.5786,0.5932,0.5786,0.5884,569100.0],["1983-03-24",0.5884,0.5981,0.5884,0.5884,1072200.0],["1983-03-25",0.5884,0.5981,0.5835,0.5835,362100.0],["1983-03-28",0.5884,0.5932,0.5884,0.5884,638100.0],["1983-03-29",0.5884,0.5932,0.5835,0.5884,394200.0],["1983-03-30",0.5884,0.5884,0.5835,0.5884,328200.0],["1983-03-31",0.5884,0.5884,0.5786,0.5835,526500.0],["1983-04-04",0.5835,0.5835,0.5786,0.5835,530100.0],["1983-04-05",0.5835,0.5884,0.5786,0.5884,398700.0],["1983-04-06",0.5884,0.5932,0.5786,0.5884,227100.0],["1983-04-07",0.5884,0.5932,0.5835,0.5932,167700.0],["1983-04-08",0.5932,0.5932,0.5884,0.5932,277200.0],["1983-04-11",0.5932,0.5932,0.5835,0.5835,698700.0],["1983-04-12",0.5884,0.5932,0.5884,0.5932,279300.0],["1983-04-13",0.5932,0.5932,0.5835,0.5884,285000.0],["1983-04-14",0.5884,0.5932,0.5835,0.5932,318300.0],["1983-04-15",0.5932,0.5932,0.5835,0.5884,363900.0],["1983-04-18",0.5884,0.5981,0.5835,0.5981,666300.0],["1983-04-19",0.5981,0.6029,0.5884,0.6029,1296900.0],["1983-04-20",0.6029,0.6127,0.5981,0.6127,752700.0],["1983-04-21",0.6127,0.6175,0.6029,0.6078,369300.0],["1983-04-22",0.6078,0.6127,0.6029,0.6029,1026600.0],["1983-04-25",0.6029,0.6078,0.5884,0.6029,1537500.0],["1983-04-26",0.6029,0.6029,0.5932,0.5932,1795200.0],["1983-04-27",0.5932,0.5981,0.5884,0.5932,2569800.0],["1983-04-28",0.5932,0.5981,0.5884,0.5932,1158000.0],["1983-04-29",0.5932,0.6029,0.5932,0.6029,565800.0],["1983-05-02",0.6029,0.6127,0.5981,0.6078,1107300.0],["1983-05-03",0.6078,0.6127,0.6029,0.6127,636600.0],["1983-05-04",0.6127,0.6175,0.6078,0.6078,572100.0],["1983-05-05",0.6078,0.6127,0.6078,0.6078,803400.0],["1983-05-06",0.6078,0.6127,0.6029,0.6078,473700.0],["1983-05-09",0.6078,0.6127,0.6029,0.6078,679200.0],["1983-05-10",0.6078,0.6127,0.6029,0.6078,484500.0],["1983-05-11",0.6078,0.6078,0.6029,0.6078,1695900.0],["1983-05-12",0.5884,0.5884,0.5786,0.5835,2943600.0],["1983-05-13",0.5835,0.5884,0.5786,0.5884,402300.0],["1983-05-16",0.5884,0.5884,0.5786,0.5835,300000.0],["1983-05-17",0.5835,0.5932,0.5786,0.5786,374700.0],["1983-05-18",0.5786,0.5932,0.5786,0.5932,1246200.0],["1983-05-19",0.5932,0.6127,0.5786,0.5835,465900.0],["1983-05-20",0.5835,0.5835,0.5835,0.5835,0.0],["1983-05-23",0.8558,0.8704,0.8558,0.8558,96900.0],["1983-05-24",0.8558,0.8704,0.8558,0.8704,196500.0],["1983-05-25",0.8655,0.8655,0.8607,0.8607,115200.0],["1983-05-26",0.8607,0.8655,0.8558,0.8607,268500.0],["1983-05-27",0.8607,0.8655,0.8607,0.8655,183300.0],["1983-05-31",0.8655,0.8752,0.8607,0.8752,142800.0],["1983-06-01",0.8752,0.8801,0.8704,0.8704,3261000.0],["1983-06-02",0.8704,0.8801,0.8704,0.8704,195000.0],["1983-06-03",0.8704,0.8801,0.8655,0.8801,89400.0],["1983-06-06",0.8801,0.885,0.8752,0.8752,136200.0],["1983-06-07",0.8752,0.8801,0.8607,0.8655,728700.0],["1983-06-08",0.8655,0.8655,0.8461,0.8461,180000.0],["1983-06-09",0.8461,0.8509,0.8461,0.8461,72300.0],["1983-06-10",0.8461,0.8509,0.8412,0.8509,274800.0],["1983-06-13",0.8509,0.8509,0.8412,0.8509,81900.0],["1983-06-14",0.8461,0.8461,0.8363,0.8363,634200.0],["1983-06-15",0.8363,0.8461,0.8315,0.8412,621300.0],["1983-06-16",0.8412,0.8461,0.8363,0.8363,196500.0],["1983-06-17",0.8363,0.8412,0.8315,0.8363,142800.0],["1983-06-20",0.8363,0.8363,0.8266,0.8266,345600.0],["1983-06-21",0.8266,0.8363,0.8266,0.8315,489900.0],["1983-06-22",0.8315,0.8412,0.8315,0.8412,496500.0],["1983-06-23",0.8412,0.8412,0.8363,0.8363,323400.0],["1983-06-24",0.8363,0.8412,0.8363,0.8363,186300.0],["1983-06-27",0.8363,0.8412,0.8266,0.8266,304800.0],["1983-06-28",0.8266,0.8315,0.8218,0.8218,109500.0],["1983-06-29",0.8218,0.8363,0.8218,0.8363,254400.0],["1983-06-30",0.8363,0.8363,0.8266,0.8315,501000.0],["1983-07-01",0.8315,0.8363,0.8315,0.8315,90900.0],["1983-07-05",0.8315,0.8363,0.8266,0.8363,261300.0],["1983-07-06",0.8363,0.8412,0.8315,0.8315,198000.0],["1983-07-07",0.8315,0.8363,0.8218,0.8266,200100.0],["1983-07-08",0.8266,0.8363,0.8169,0.8315,407100.0],["1983-07-11",0.8315,0.8461,0.8315,0.8461,340500.0],["1983-07-12",0.8461,0.8461,0.8363,0.8412,129600.0],["1983-07-13",0.8412,0.8461,0.8363,0.8363,190800.0],["1983-07-14",0.8363,0.8461,0.8363,0.8363,258000.0],["1983-07-15",0.8363,0.8412,0.8363,0.8363,123300.0],["1983-07-18",0.8363,0.8509,0.8315,0.8412,153900.0],["1983-07-19",0.8412,0.8461,0.8363,0.8363,128700.0],["1983-07-20",0.8363,0.8509,0.8363,0.8461,533400.0],["1983-07-21",0.8461,0.8558,0.8461,0.8461,117600.0],["1983-07-22",0.8461,0.8607,0.8363,0.8461,272100.0],["1983-07-25",0.8461,0.8461,0.8363,0.8461,107700.0],["1983-07-26",0.8461,0.8558,0.8412,0.8558,459900.0],["1983-07-27",0.8558,0.8558,0.8461,0.8509,159900.0],["1983-07-28",0.8509,0.8509,0.8461,0.8509,121500.0],["1983-07-29",0.8509,0.8509,0.8412,0.8509,520800.0],["1983-08-01",0.8509,0.8509,0.8412,0.8412,189000.0],["1983-08-02",0.8412,0.8509,0.8363,0.8412,109800.0],["1983-08-03",0.8412,0.8461,0.8363,0.8412,302100.0],["1983-08-04",0.8412,0.8412,0.8266,0.8315,869400.0],["1983-08-05",0.8315,0.8363,0.8266,0.8315,77700.0],["1983-08-08",0.8315,0.8315,0.8169,0.8266,218100.0],["1983-08-09",0.8266,0.8315,0.8169,0.8315,630300.0],["1983-08-10",0.8315,0.8363,0.8266,0.8315,448800.0],["1983-08-11",0.8315,0.8363,0.8315,0.8363,112800.0],["1983-08-12",0.8363,0.8363,0.8266,0.8315,423000.0],["1983-08-15",0.8315,0.8363,0.8266,0.8315,98100.0],["1983-08-16",0.8315,0.8363,0.8315,0.8363,102000.0],["1983-08-17",0.8363,0.8412,0.8363,0.8412,167400.0],["1983-08-18",0.8412,0.8461,0.8412,0.8412,106200.0],["1983-08-19",0.8412,0.8509,0.8412,0.8412,422400.0],["1983-08-22",0.8412,0.8509,0.8412,0.8461,712200.0],["1983-08-23",0.8461,0.8509,0.8412,0.8461,2047500.0],["1983-08-24",0.8218,0.8218,0.812,0.812,2505300.0],["1983-08-25",0.812,0.8169,0.812,0.812,162300.0],["1983-08-26",0.812,0.8169,0.812,0.8169,1124400.0],["1983-08-29",0.8169,0.8169,0.812,0.8169,154500.0],["1983-08-30",0.8169,0.8218,0.8072,0.812,153300.0],["1983-08-31",0.812,0.812,0.7926,0.7974,294900.0],["1983-09-01",0.7974,0.812,0.7974,0.8072,530100.0],["1983-09-02",0.8072,0.812,0.8023,0.812,122400.0],["1983-09-06",0.812,0.8218,0.812,0.8169,151800.0],["1983-09-07",0.8169,0.8218,0.812,0.8169,391800.0],["1983-09-08",0.8169,0.8169,0.8072,0.8169,1152600.0],["1983-09-09",0.8169,0.8218,0.812,0.8218,491400.0],["1983-09-12",0.8218,0.8363,0.8218,0.8266,178800.0],["1983-09-13",0.8266,0.8266,0.8169,0.8169,159000.0],["1983-09-14",0.8169,0.8169,0.8072,0.8072,148800.0],["1983-09-15",0.8072,0.8169,0.8072,0.812,486900.0],["1983-09-16",0.812,0.8218,0.812,0.8218,203400.0],["1983-09-19",0.8218,0.8218,0.8169,0.8218,157800.0],["1983-09-20",0.8218,0.8363,0.8218,0.8363,1555800.0],["1983-09-21",0.8363,0.8412,0.8315,0.8412,292200.0],["1983-09-22",0.8412,0.8461,0.8363,0.8363,335700.0],["1983-09-23",0.8363,0.8461,0.8363,0.8412,354300.0],["1983-09-26",0.8412,0.8509,0.8412,0.8509,96600.0],["1983-09-27",0.8509,0.8509,0.8363,0.8412,588600.0],["1983-09-28",0.8412,0.8412,0.8315,0.8412,2232000.0],["1983-09-29",0.8412,0.8461,0.8363,0.8412,333600.0],["1983-09-30",0.8461,0.8509,0.8461,0.8509,180300.0],["1983-10-03",0.8509,0.8607,0.812,0.8607,1295100.0],["1983-10-04",0.8607,0.885,0.8607,0.885,330600.0],["1983-10-05",0.885,0.8947,0.8752,0.8947,1087500.0],["1983-10-06",0.8947,0.8996,0.885,0.8947,567900.0],["1983-10-07",0.8947,0.8996,0.885,0.8947,1060800.0],["1983-10-10",0.8947,0.8947,0.8801,0.885,173700.0],["1983-10-11",0.885,0.8898,0.885,0.8898,160500.0],["1983-10-12",0.8898,0.8898,0.8752,0.8898,288600.0],["1983-10-13",0.8898,0.8898,0.8752,0.885,304800.0],["1983-10-14",0.885,0.885,0.8752,0.885,101400.0],["1983-10-17",0.885,0.885,0.8752,0.8752,122700.0],["1983-10-18",0.8752,0.885,0.8752,0.8752,128700.0],["1983-10-19",0.8752,0.8801,0.8704,0.8801,205500.0],["1983-10-20",0.8801,0.8898,0.8752,0.8898,434400.0],["1983-10-21",0.8898,0.8996,0.8898,0.8996,144000.0],["1983-10-24",0.8947,0.8947,0.885,0.8947,1487400.0],["1983-10-25",0.8947,0.9044,0.885,0.9044,324300.0],["1983-10-26",0.9044,0.9044,0.8947,0.9044,597900.0],["1983-10-27",0.9044,0.9141,0.8996,0.9044,125700.0],["1983-10-28",0.9044,0.9093,0.8996,0.9093,216000.0],["1983-10-31",0.9093,0.9141,0.8947,0.9141,1000200.0],["1983-11-01",0.9141,0.9141,0.9044,0.9141,192000.0],["1983-11-02",0.9141,0.9141,0.9044,0.9141,135000.0],["1983-11-03",0.9141,0.9141,0.9044,0.9093,492300.0],["1983-11-04",0.9093,0.9093,0.9044,0.9044,101700.0],["1983-11-07",0.9044,0.9093,0.8898,0.8947,159900.0],["1983-11-08",0.8947,0.9044,0.8898,0.8996,222000.0],["1983-11-09",0.8996,0.9044,0.8947,0.9044,1024800.0],["1983-11-10",0.9044,0.9093,0.8996,0.9044,249000.0],["1983-11-11",0.9044,0.919,0.9044,0.919,1117500.0],["1983-11-14",0.919,0.9287,0.9141,0.919,744900.0],["1983-11-15",0.919,0.9239,0.9141,0.9239,90900.0],["1983-11-16",0.9239,0.9336,0.9239,0.9336,589500.0],["1983-11-17",0.9287,0.9287,0.9239,0.9287,1650600.0],["1983-11-18",0.9287,0.9287,0.9239,0.9287,401100.0],["1983-11-21",0.9287,0.9385,0.919,0.9239,7278300.0],["1983-11-22",0.9093,0.9093,0.8996,0.8996,4366200.0],["1983-11-23",0.8996,0.9044,0.8996,0.8996,88200.0],["1983-11-25",0.8996,0.8996,0.8947,0.8996,113100.0],["1983-11-28",0.8996,0.8996,0.8898,0.8947,713400.0],["1983-11-29",0.8947,0.8947,0.8607,0.8704,753000.0],["1983-11-30",0.8704,0.8704,0.8509,0.8558,639900.0],["1983-12-01",0.8558,0.8558,0.8363,0.8412,229200.0],["1983-12-02",0.8412,0.8412,0.8266,0.8315,453000.0],["1983-12-05",0.8315,0.8315,0.8218,0.8315,612000.0],["1983-12-06",0.8315,0.8363,0.8266,0.8363,306300.0],["1983-12-07",0.8363,0.8363,0.8218,0.8363,2472300.0],["1983-12-08",0.8315,0.8315,0.8218,0.8315,308700.0],["1983-12-09",0.8315,0.8412,0.8218,0.8412,414300.0],["1983-12-12",0.8412,0.8461,0.8363,0.8461,102600.0],["1983-12-13",0.8461,0.8752,0.8412,0.8655,194700.0],["1983-12-14",0.8655,0.8655,0.8509,0.8558,853200.0],["1983-12-15",0.8558,0.8655,0.8558,0.8558,390600.0],["1983-12-16",0.8558,0.8704,0.8558,0.8655,205200.0],["1983-12-19",0.8655,0.8752,0.8655,0.8655,182400.0],["1983-12-20",0.8655,0.8752,0.8655,0.8704,124200.0],["1983-12-21",0.8704,0.8704,0.8655,0.8704,174300.0],["1983-12-22",0.8704,0.8752,0.8558,0.8607,561000.0],["1983-12-23",0.8607,0.8607,0.8363,0.8412,474600.0],["1983-12-27",0.8412,0.8558,0.8412,0.8558,270900.0],["1983-12-28",0.8558,0.8607,0.8509,0.8607,250200.0],["1983-12-29",0.8607,0.8655,0.8509,0.8558,201600.0],["1983-12-30",0.8558,0.8655,0.8509,0.8607,177600.0],["1984-01-03",0.8607,0.8704,0.8607,0.8655,146700.0],["1984-01-04",0.8655,0.8898,0.8655,0.8898,168000.0],["1984-01-05",0.8898,0.8947,0.8801,0.8898,201600.0],["1984-01-06",0.8898,0.9093,0.885,0.9093,576300.0],["1984-01-09",0.9044,0.9044,0.8947,0.8996,162600.0],["1984-01-10",0.8996,0.9044,0.8947,0.9044,130800.0],["1984-01-11",0.9044,0.9044,0.8947,0.9044,170100.0],["1984-01-12",0.9044,0.9093,0.8996,0.9093,237000.0],["1984-01-13",0.9093,0.9141,0.9044,0.9044,324600.0],["1984-01-16",0.9044,0.9141,0.8996,0.9044,374700.0],["1984-01-17",0.9044,0.9093,0.9044,0.9044,207600.0],["1984-01-18",0.9044,0.9141,0.9044,0.9141,329100.0],["1984-01-19",0.9141,0.919,0.8947,0.9141,284700.0],["1984-01-20",0.9141,0.919,0.9093,0.9141,435300.0],["1984-01-23",0.9141,0.919,0.9044,0.9141,301200.0],["1984-01-24",0.9141,0.919,0.8996,0.919,170700.0],["1984-01-25",0.919,0.9287,0.9141,0.9239,206400.0],["1984-01-26",0.9239,0.9336,0.919,0.919,209400.0],["1984-01-27",0.919,0.9287,0.919,0.919,185400.0],["1984-01-30",0.919,0.9287,0.919,0.9239,99600.0],["1984-01-31",0.9239,0.9239,0.919,0.919,285900.0],["1984-02-01",0.919,0.9239,0.919,0.919,479400.0],["1984-02-02",0.919,0.9287,0.919,0.9287,95100.0],["1984-02-03",0.9287,0.9336,0.919,0.9239,306300.0],["1984-02-06",0.9239,0.9385,0.919,0.9385,461100.0],["1984-02-07",0.9385,0.9433,0.9239,0.9287,510300.0],["1984-02-08",0.9287,0.9336,0.9093,0.9141,1244400.0],["1984-02-09",0.9093,0.9093,0.885,0.8898,584700.0],["1984-02-10",0.8898,0.8947,0.8801,0.8898,749700.0],["1984-02-13",0.885,0.885,0.8558,0.8607,880200.0],["1984-02-14",0.8607,0.8704,0.8509,0.8704,132300.0],["1984-02-15",0.8704,0.8752,0.8704,0.8752,111300.0],["1984-02-16",0.8752,0.8752,0.8655,0.8704,110400.0],["1984-02-17",0.8704,0.8752,0.8655,0.8752,303300.0],["1984-02-21",0.8752,0.8801,0.8655,0.8801,349800.0],["1984-02-22",0.8752,0.8752,0.8655,0.8752,138300.0],["1984-02-23",0.8752,0.8752,0.8412,0.8509,2559300.0],["1984-02-24",0.8169,0.8169,0.7926,0.812,3541500.0],["1984-02-27",0.8169,0.8266,0.8169,0.8169,380700.0],["1984-02-28",0.8169,0.8266,0.8169,0.8169,313500.0],["1984-02-29",0.8169,0.8315,0.8169,0.8315,222600.0],["1984-03-01",0.8315,0.8509,0.8266,0.8509,194400.0],["1984-03-02",0.8509,0.8607,0.8461,0.8509,229500.0],["1984-03-05",0.8509,0.8509,0.8461,0.8461,140700.0],["1984-03-06",0.8461,0.8509,0.8315,0.8315,1215300.0],["1984-03-07",0.8315,0.8363,0.8315,0.8363,285300.0],["1984-03-08",0.8363,0.8363,0.8315,0.8363,284100.0],["1984-03-09",0.8363,0.8363,0.8315,0.8315,79500.0],["1984-03-12",0.8315,0.8363,0.8266,0.8315,1458900.0],["1984-03-13",0.8315,0.8412,0.8315,0.8315,130200.0],["1984-03-14",0.8315,0.8461,0.8315,0.8363,125700.0],["1984-03-15",0.8363,0.8412,0.8363,0.8363,317700.0],["1984-03-16",0.8363,0.8509,0.8363,0.8461,84300.0],["1984-03-19",0.8461,0.8461,0.8363,0.8461,80100.0],["1984-03-20",0.8461,0.8461,0.8363,0.8412,205800.0],["1984-03-21",0.8412,0.8412,0.8315,0.8363,162000.0],["1984-03-22",0.8363,0.8412,0.8266,0.8315,679800.0],["1984-03-23",0.8315,0.8363,0.8218,0.8315,306900.0],["1984-03-26",0.8315,0.8363,0.8169,0.8363,345600.0],["1984-03-27",0.8363,0.8412,0.8266,0.8412,819000.0],["1984-03-28",0.8412,0.8509,0.8363,0.8461,410700.0],["1984-03-29",0.8461,0.8509,0.8412,0.8412,66900.0],["1984-03-30",0.8412,0.8461,0.8363,0.8412,122400.0],["1984-04-02",0.8412,0.8509,0.8412,0.8412,325200.0],["1984-04-03",0.8461,0.8558,0.8461,0.8558,193200.0],["1984-04-04",0.8558,0.8558,0.8461,0.8509,214200.0],["1984-04-05",0.8509,0.8558,0.8461,0.8558,186900.0],["1984-04-06",0.8509,0.8509,0.8461,0.8509,180300.0],["1984-04-09",0.8509,0.8558,0.8461,0.8558,230700.0],["1984-04-10",0.8558,0.8558,0.8509,0.8558,113100.0],["1984-04-11",0.8558,0.8655,0.8509,0.8655,553800.0],["1984-04-12",0.8655,0.8752,0.8607,0.8752,137100.0],["1984-04-13",0.8752,0.885,0.8704,0.885,223200.0],["1984-04-16",0.885,0.885,0.8704,0.8801,201300.0],["1984-04-17",0.8801,0.8996,0.8801,0.8996,325800.0],["1984-04-18",0.8996,0.9044,0.885,0.8898,231600.0],["1984-04-19",0.885,0.885,0.8704,0.8801,193200.0],["1984-04-23",0.8801,0.8801,0.8704,0.8752,128400.0],["1984-04-24",0.8752,0.8947,0.8655,0.885,470100.0],["1984-04-25",0.885,0.8996,0.885,0.8947,334800.0],["1984-04-26",0.8947,0.9044,0.8898,0.8947,1731900.0],["1984-04-27",0.8996,0.9044,0.8996,0.8996,319500.0],["1984-04-30",0.8996,0.9141,0.8996,0.9093,338400.0],["1984-05-01",0.9093,0.9287,0.9093,0.919,171300.0],["1984-05-02",0.919,0.9287,0.9141,0.9141,192600.0],["1984-05-03",0.9141,0.9239,0.9141,0.919,99300.0],["1984-05-04",0.919,0.9239,0.9093,0.9141,75600.0],["1984-05-07",0.9141,0.9141,0.9044,0.9141,366000.0],["1984-05-08",0.9141,0.9287,0.9093,0.919,1059600.0],["1984-05-09",0.9239,0.9433,0.9239,0.9336,1168800.0],["1984-05-10",0.9336,0.9385,0.9287,0.9336,487800.0],["1984-05-11",0.9336,0.9385,0.9239,0.9336,237600.0],["1984-05-14",0.9336,0.9336,0.9287,0.9287,152400.0],["1984-05-15",0.9287,0.9385,0.9239,0.9385,722400.0],["1984-05-16",0.9385,0.9385,0.9287,0.9336,992400.0],["1984-05-17",0.9336,0.9336,0.919,0.9239,160500.0],["1984-05-18",0.9239,0.9239,0.9141,0.919,242700.0],["1984-05-21",0.919,0.919,0.9141,0.919,1181400.0],["1984-05-22",0.919,0.919,0.9141,0.9141,715200.0],["1984-05-23",0.9141,0.919,0.9093,0.9093,1569000.0],["1984-05-24",0.9044,0.9044,0.885,0.8898,3969900.0],["1984-05-25",0.8898,0.8996,0.8558,0.8752,3072600.0],["1984-05-29",0.8752,0.8801,0.8655,0.8704,453000.0],["1984-05-30",0.8655,0.8655,0.8558,0.8558,1546200.0],["1984-05-31",0.8558,0.8558,0.8412,0.8461,376500.0],["1984-06-01",0.8461,0.8607,0.8461,0.8607,260400.0],["1984-06-04",0.8607,0.8704,0.8558,0.8704,481200.0],["1984-06-05",0.8704,0.8704,0.8509,0.8558,1409100.0],["1984-06-06",0.8558,0.8704,0.8461,0.8704,391200.0],["1984-06-07",0.8704,0.8752,0.8607,0.8752,159000.0],["1984-06-08",0.8752,0.8801,0.8704,0.8752,215100.0],["1984-06-11",0.8752,0.8752,0.8607,0.8704,2744100.0],["1984-06-12",0.8704,0.8704,0.8607,0.8655,92100.0],["1984-06-13",0.8655,0.8655,0.8558,0.8655,262200.0],["1984-06-14",0.8655,0.8752,0.8655,0.8704,297900.0],["1984-06-15",0.8752,0.885,0.8752,0.8801,360300.0],["1984-06-18",0.8801,0.8947,0.8752,0.8898,122700.0],["1984-06-19",0.8898,0.8947,0.8801,0.885,713100.0],["1984-06-20",0.885,0.8947,0.8801,0.8947,245400.0],["1984-06-21",0.8947,0.9093,0.8947,0.9044,400800.0],["1984-06-22",0.9044,0.9044,0.8947,0.8996,150300.0],["1984-06-25",0.8996,0.9044,0.8996,0.8996,107400.0],["1984-06-26",0.8996,0.9093,0.8996,0.8996,277200.0],["1984-06-27",0.8996,0.9044,0.8996,0.8996,131100.0],["1984-06-28",0.8996,0.9044,0.8947,0.8996,88500.0],["1984-06-29",0.8996,0.9093,0.8898,0.9044,252000.0],["1984-07-02",0.9044,0.9093,0.8996,0.9044,50400.0],["1984-07-03",0.9044,0.919,0.8996,0.919,478200.0],["1984-07-05",0.919,0.919,0.9093,0.9141,226800.0],["1984-07-06",0.9141,0.9239,0.9141,0.919,124200.0],["1984-07-09",0.919,0.9239,0.9141,0.919,186300.0],["1984-07-10",0.919,0.919,0.9093,0.9141,176400.0],["1984-07-11",0.9141,0.919,0.9093,0.919,68400.0],["1984-07-12",0.919,0.919,0.9093,0.9141,112200.0],["1984-07-13",0.9141,0.9239,0.9093,0.9093,324600.0],["1984-07-16",0.9093,0.9239,0.9093,0.9239,265200.0],["1984-07-17",0.9239,0.9239,0.9141,0.9239,507600.0],["1984-07-18",0.9239,0.9239,0.9141,0.919,427200.0],["1984-07-19",0.919,0.9239,0.919,0.919,116700.0],["1984-07-20",0.919,0.919,0.9044,0.9141,186300.0],["1984-07-23",0.9044,0.9044,0.8947,0.8996,179700.0],["1984-07-24",0.8996,0.9141,0.8996,0.9044,207300.0],["1984-07-25",0.9044,0.919,0.9044,0.9141,212100.0],["1984-07-26",0.9141,0.919,0.9093,0.919,131700.0],["1984-07-27",0.919,0.9287,0.9141,0.9287,229500.0],["1984-07-30",0.9287,0.9336,0.9239,0.9287,144000.0],["1984-07-31",0.9287,0.9433,0.9287,0.9433,928200.0],["1984-08-01",0.9433,0.9433,0.9385,0.9433,508800.0],["1984-08-02",0.9433,0.9628,0.9385,0.9628,379500.0],["1984-08-03",0.9628,0.9676,0.9579,0.9628,626400.0],["1984-08-06",0.9628,0.9725,0.9628,0.9628,395700.0],["1984-08-07",0.9628,0.9676,0.9579,0.9628,643500.0],["1984-08-08",0.9628,0.9676,0.953,0.9579,471300.0],["1984-08-09",0.9579,0.9676,0.953,0.9628,688200.0],["1984-08-10",0.9628,0.9725,0.9628,0.9725,779400.0],["1984-08-13",0.9725,0.9725,0.9628,0.9676,218700.0],["1984-08-14",0.9725,0.9774,0.9725,0.9774,301500.0],["1984-08-15",0.9774,0.9774,0.9676,0.9676,705300.0],["1984-08-16",0.9676,0.9725,0.9628,0.9676,177900.0],["1984-08-17",0.9676,0.9725,0.9676,0.9676,596400.0],["1984-08-20",0.9676,0.9725,0.9676,0.9725,126000.0],["1984-08-21",0.9725,0.9871,0.9725,0.9822,660600.0],["1984-08-22",0.9822,0.9919,0.9725,0.9822,506100.0],["1984-08-23",0.9822,0.9822,0.9628,0.9628,1030200.0],["1984-08-24",0.9628,0.9725,0.9628,0.9676,2823600.0],["1984-08-27",0.9385,0.9385,0.9287,0.9336,600600.0],["1984-08-28",0.9336,0.9385,0.9287,0.9385,465900.0],["1984-08-29",0.9385,0.9433,0.9336,0.9433,307800.0],["1984-08-30",0.9433,0.9482,0.9385,0.9433,210600.0],["1984-08-31",0.9433,0.9482,0.9385,0.9482,169800.0],["1984-09-04",0.9482,0.9482,0.9385,0.9385,225600.0],["1984-09-05",0.9385,0.9433,0.9336,0.9336,176100.0],["1984-09-06",0.9385,0.9482,0.9385,0.9433,141900.0],["1984-09-07",0.9433,0.9482,0.9433,0.9433,125700.0],["1984-09-10",0.9433,0.953,0.9385,0.9433,1781400.0],["1984-09-11",0.953,0.9628,0.953,0.953,1081200.0],["1984-09-12",0.953,0.9579,0.953,0.9579,240900.0],["1984-09-13",0.9579,0.9628,0.953,0.9628,206700.0],["1984-09-14",0.9628,0.9774,0.9628,0.9725,487200.0],["1984-09-17",0.9725,0.9822,0.9725,0.9774,504300.0],["1984-09-18",0.9774,0.9822,0.9725,0.9725,1012500.0],["1984-09-19",0.9725,0.9871,0.9725,0.9822,521100.0],["1984-09-20",0.9822,0.9968,0.9822,0.9968,258900.0],["1984-09-21",0.9968,1.0017,0.9871,0.9871,344400.0],["1984-09-24",0.9871,0.9968,0.9822,0.9968,146700.0],["1984-09-25",0.9968,1.0017,0.9919,1.0017,179100.0],["1984-09-26",1.0017,1.0017,0.9968,1.0017,349800.0],["1984-09-27",1.0017,1.0065,0.9919,0.9919,457200.0],["1984-09-28",0.9919,1.0017,0.9919,0.9968,236700.0],["1984-10-01",0.9968,1.0017,0.9871,0.9919,213000.0],["1984-10-02",0.9919,1.0017,0.9919,0.9968,210300.0],["1984-10-03",0.9968,1.0017,0.9968,0.9968,116100.0],["1984-10-04",0.9968,1.026,0.9968,0.9968,147600.0],["1984-10-05",1.0017,1.0017,0.9968,0.9968,113400.0],["1984-10-08",0.9968,1.0114,0.9919,0.9968,454500.0],["1984-10-09",1.0065,1.0308,1.0017,1.026,2133900.0],["1984-10-10",1.026,1.0406,1.026,1.026,375900.0],["1984-10-11",1.0308,1.0357,1.0308,1.0357,314700.0],["1984-10-12",1.0357,1.0503,1.0357,1.0454,1234200.0],["1984-10-15",1.0406,1.0552,1.0357,1.0503,366000.0],["1984-10-16",1.0503,1.06,1.0406,1.0454,261600.0],["1984-10-17",1.0406,1.0649,1.0357,1.0552,435000.0],["1984-10-18",1.0552,1.0795,1.0552,1.0746,545700.0],["1984-10-19",1.0795,1.0989,0.9774,1.0795,639600.0],["1984-10-22",1.0697,1.0795,1.0649,1.0649,336300.0],["1984-10-23",1.0649,1.0746,1.06,1.06,231300.0],["1984-10-24",1.0697,1.0697,1.0649,1.0697,197400.0],["1984-10-25",1.0697,1.0697,1.06,1.06,336300.0],["1984-10-26",1.06,1.06,1.0454,1.0454,239700.0],["1984-10-29",1.0552,1.06,1.0406,1.0503,250500.0],["1984-10-30",1.0454,1.06,1.0454,1.06,198600.0],["1984-10-31",1.06,1.0649,1.0552,1.06,165900.0],["1984-11-01",1.0697,1.1038,1.0649,1.0941,657600.0],["1984-11-02",1.0989,1.1378,1.0941,1.1038,3378000.0],["1984-11-05",1.1038,1.1184,1.1038,1.1184,311100.0],["1984-11-06",1.1281,1.1378,1.1232,1.1378,532200.0],["1984-11-07",1.1378,1.1378,1.1086,1.1184,639600.0],["1984-11-08",1.1086,1.1086,1.0941,1.1038,172200.0],["1984-11-09",1.0989,1.1135,1.0989,1.1038,178200.0],["1984-11-12",1.0989,1.1086,1.0989,1.1086,789300.0],["1984-11-13",1.1038,1.1135,1.1038,1.1038,497400.0],["1984-11-14",1.1038,1.1086,1.1038,1.1086,287400.0],["1984-11-15",1.1086,1.1135,1.1038,1.1086,285000.0],["1984-11-16",1.1086,1.1135,1.0989,1.0989,1615200.0],["1984-11-19",1.0989,1.1038,1.0892,1.0892,989400.0],["1984-11-20",1.0941,1.0989,1.0843,1.0941,3180000.0],["1984-11-21",1.0941,1.1038,1.0941,1.0941,2886300.0],["1984-11-23",1.0913,1.1112,1.0913,1.1062,1119900.0],["1984-11-26",1.1212,1.1261,1.1062,1.1162,188700.0],["1984-11-27",1.1162,1.1261,1.1112,1.1212,660300.0],["1984-11-28",1.1212,1.1311,1.1212,1.1261,553500.0],["1984-11-29",1.1212,1.1261,1.1112,1.1112,350100.0],["1984-11-30",1.1112,1.1162,1.1062,1.1162,209700.0],["1984-12-03",1.1261,1.1261,1.1062,1.1261,1299000.0],["1984-12-04",1.1311,1.1361,1.1212,1.1311,230400.0],["1984-12-05",1.1261,1.1261,1.1212,1.1261,98100.0],["1984-12-06",1.1212,1.1511,1.1112,1.1162,345900.0],["1984-12-07",1.1162,1.1162,1.1112,1.1162,228000.0],["1984-12-10",1.1112,1.1162,1.1062,1.1112,583800.0],["1984-12-11",1.1162,1.1162,1.1112,1.1112,206100.0],["1984-12-12",1.1162,1.1212,1.1062,1.1062,343800.0],["1984-12-13",1.1062,1.1112,1.0962,1.1062,228000.0],["1984-12-14",1.1112,1.1311,1.1062,1.1212,513900.0],["1984-12-17",1.1212,1.1261,1.1162,1.1261,332100.0],["1984-12-18",1.1261,1.1511,1.1261,1.1411,376800.0],["1984-12-19",1.1411,1.156,1.1411,1.1461,409500.0],["1984-12-20",1.1511,1.156,1.1461,1.156,169800.0],["1984-12-21",1.156,1.156,1.1212,1.1311,329400.0],["1984-12-24",1.1261,1.1361,1.1261,1.1261,84000.0],["1984-12-26",1.1311,1.1361,1.1212,1.1261,154800.0],["1984-12-27",1.1212,1.1311,1.1212,1.1311,729900.0],["1984-12-28",1.1311,1.1411,1.1261,1.1361,283800.0],["1984-12-31",1.1511,1.1511,1.1311,1.1511,336600.0],["1985-01-02",1.1461,1.1511,1.1361,1.1361,155100.0],["1985-01-03",1.1261,1.1411,1.1261,1.1411,567900.0],["1985-01-04",1.1311,1.1411,1.1311,1.1361,192000.0],["1985-01-07",1.1411,1.166,1.1361,1.161,464100.0],["1985-01-08",1.156,1.161,1.1511,1.1511,614100.0],["1985-01-09",1.1511,1.161,1.1511,1.156,325200.0],["1985-01-10",1.156,1.171,1.156,1.171,392400.0],["1985-01-11",1.171,1.176,1.166,1.171,623400.0],["1985-01-14",1.166,1.1859,1.161,1.176,413100.0],["1985-01-15",1.171,1.181,1.171,1.176,265200.0],["1985-01-16",1.171,1.181,1.166,1.171,239400.0],["1985-01-17",1.166,1.171,1.156,1.171,220800.0],["1985-01-18",1.161,1.1859,1.161,1.181,357300.0],["1985-01-21",1.176,1.1859,1.176,1.181,243600.0],["1985-01-22",1.181,1.2009,1.176,1.1959,535500.0],["1985-01-23",1.1859,1.1909,1.181,1.1859,229500.0],["1985-01-24",1.181,1.181,1.166,1.176,243600.0],["1985-01-25",1.166,1.176,1.161,1.166,1801200.0],["1985-01-28",1.161,1.166,1.1411,1.1511,1052100.0],["1985-01-29",1.1461,1.166,1.1461,1.166,390600.0],["1985-01-30",1.166,1.166,1.161,1.166,428400.0],["1985-01-31",1.156,1.161,1.1511,1.156,216600.0],["1985-02-01",1.1461,1.156,1.1361,1.1461,2178000.0],["1985-02-04",1.1461,1.156,1.1461,1.1461,243900.0],["1985-02-05",1.1461,1.156,1.1361,1.1361,228900.0],["1985-02-06",1.1411,1.1461,1.1311,1.1311,214500.0],["1985-02-07",1.1411,1.1461,1.1361,1.1461,357000.0],["1985-02-08",1.1411,1.1511,1.1411,1.1461,394500.0],["1985-02-11",1.1461,1.156,1.1411,1.1411,486600.0],["1985-02-12",1.1411,1.1461,1.1361,1.1361,459600.0],["1985-02-13",1.1461,1.1511,1.1411,1.1461,287100.0],["1985-02-14",1.1511,1.1511,1.1311,1.1361,571800.0],["1985-02-15",1.1411,1.1461,1.1361,1.1461,203700.0],["1985-02-19",1.1511,1.156,1.1461,1.1511,672000.0],["1985-02-20",1.1461,1.1511,1.1361,1.1511,1083000.0],["1985-02-21",1.1361,1.1461,1.1361,1.1411,153000.0],["1985-02-22",1.1461,1.1461,1.1361,1.1411,828000.0],["1985-02-25",1.1331,1.1382,1.1178,1.1178,863100.0],["1985-02-26",1.1229,1.128,1.1076,1.1178,295500.0],["1985-02-27",1.1229,1.1331,1.1178,1.1229,999900.0],["1985-02-28",1.1229,1.128,1.1178,1.1229,937200.0],["1985-03-01",1.1178,1.1331,1.1178,1.1229,1131600.0],["1985-03-04",1.1178,1.1229,1.1076,1.1127,806700.0],["1985-03-05",1.1127,1.1178,1.1025,1.1025,375900.0],["1985-03-06",1.1127,1.1178,1.1025,1.1127,131700.0],["1985-03-07",1.1076,1.1127,1.0974,1.1076,5439000.0],["1985-03-08",1.1127,1.1178,1.1076,1.1127,656700.0],["1985-03-11",1.1076,1.1229,1.1076,1.1178,351000.0],["1985-03-12",1.1178,1.1229,1.1127,1.1127,171600.0],["1985-03-13",1.1127,1.1178,1.1076,1.1127,396300.0],["1985-03-14",1.1127,1.1178,1.1076,1.1127,711300.0],["1985-03-15",1.1127,1.1229,1.1127,1.1127,819900.0],["1985-03-18",1.1178,1.1229,1.1178,1.1229,204600.0],["1985-03-19",1.128,1.1382,1.1229,1.1331,302700.0],["1985-03-20",1.1331,1.1535,1.1331,1.1433,630000.0],["1985-03-21",1.1535,1.1638,1.1433,1.1638,254700.0],["1985-03-22",1.1638,1.174,1.1535,1.1638,216600.0],["1985-03-25",1.1689,1.1689,1.1638,1.1638,240600.0],["1985-03-26",1.1586,1.1689,1.1586,1.1689,170100.0],["1985-03-27",1.1689,1.1791,1.1689,1.174,135900.0],["1985-03-28",1.174,1.1791,1.1689,1.1791,98400.0],["1985-03-29",1.1791,1.2046,1.174,1.2046,712500.0],["1985-04-01",1.1995,1.2148,1.1944,1.2097,418200.0],["1985-04-02",1.2148,1.2148,1.1995,1.2046,383100.0],["1985-04-03",1.2046,1.2046,1.1944,1.1995,137400.0],["1985-04-04",1.2046,1.2199,1.1995,1.2148,917100.0],["1985-04-08",1.2046,1.2097,1.1893,1.1944,391500.0],["1985-04-09",1.1944,1.2046,1.1944,1.1995,309000.0],["1985-04-10",1.2046,1.2199,1.2046,1.2148,584400.0],["1985-04-11",1.2199,1.2301,1.1995,1.2199,1160400.0],["1985-04-12",1.2148,1.2301,1.2148,1.225,648600.0],["1985-04-15",1.225,1.2301,1.2199,1.225,158700.0],["1985-04-16",1.2199,1.225,1.2199,1.225,264300.0],["1985-04-17",1.225,1.2301,1.2199,1.2301,324900.0],["1985-04-18",1.2352,1.2403,1.225,1.2352,722100.0],["1985-04-19",1.2403,1.2556,1.2352,1.2454,407100.0],["1985-04-22",1.2403,1.2454,1.2301,1.2352,301800.0],["1985-04-23",1.2301,1.2454,1.225,1.2352,512700.0],["1985-04-24",1.2301,1.2403,1.2301,1.2352,164100.0],["1985-04-25",1.2403,1.2454,1.2352,1.2403,206700.0],["1985-04-26",1.2454,1.2505,1.2403,1.2505,326700.0],["1985-04-29",1.2454,1.2556,1.2454,1.2454,619200.0],["1985-04-30",1.2454,1.2505,1.2352,1.2352,693000.0],["1985-05-01",1.2403,1.2454,1.2301,1.2301,151500.0],["1985-05-02",1.225,1.2352,1.2199,1.225,265500.0],["1985-05-03",1.2301,1.2352,1.225,1.2301,221700.0],["1985-05-06",1.225,1.2352,1.225,1.225,474900.0],["1985-05-07",1.225,1.2454,1.225,1.2403,419700.0],["1985-05-08",1.2352,1.2505,1.2352,1.2454,404400.0],["1985-05-09",1.2454,1.2505,1.2403,1.2505,176700.0],["1985-05-10",1.2505,1.2658,1.2454,1.2556,636000.0],["1985-05-13",1.2454,1.2505,1.2352,1.2403,731700.0],["1985-05-14",1.2403,1.2403,1.2301,1.2403,1776300.0],["1985-05-15",1.2403,1.2556,1.2403,1.2556,485100.0],["1985-05-16",1.2556,1.2709,1.2505,1.2709,520800.0],["1985-05-17",1.2709,1.3679,1.2658,1.2965,779700.0],["1985-05-20",1.3067,1.3118,1.2965,1.2965,1636200.0],["1985-05-21",1.3016,1.3373,1.2965,1.3271,4050000.0],["1985-05-22",1.3169,1.322,1.3067,1.3118,360900.0],["1985-05-23",1.3016,1.322,1.2965,1.3118,2622000.0],["1985-05-24",1.3036,1.3349,1.2932,1.3036,2098200.0],["1985-05-28",1.2984,1.3141,1.2932,1.3036,796200.0],["1985-05-29",1.2984,1.3036,1.288,1.2932,429000.0],["1985-05-30",1.2984,1.3036,1.2932,1.2984,541500.0],["1985-05-31",1.2932,1.3036,1.288,1.2984,296100.0],["1985-06-03",1.3036,1.3036,1.2932,1.2984,341700.0],["1985-06-04",1.2984,1.3089,1.2932,1.3089,356700.0],["1985-06-05",1.3141,1.3245,1.3036,1.3193,334500.0],["1985-06-06",1.3245,1.3297,1.3141,1.3245,886200.0],["1985-06-07",1.3245,1.3245,1.3141,1.3193,789900.0],["1985-06-10",1.3141,1.3297,1.3141,1.3245,1011900.0],["1985-06-11",1.3193,1.3349,1.3193,1.3297,1930200.0],["1985-06-12",1.3245,1.3349,1.3245,1.3349,553800.0],["1985-06-13",1.3349,1.3401,1.3297,1.3349,175500.0],["1985-06-14",1.3401,1.3401,1.3297,1.3401,519000.0],["1985-06-17",1.3401,1.3454,1.3297,1.3401,463800.0],["1985-06-18",1.3401,1.3506,1.3349,1.3401,292200.0],["1985-06-19",1.3506,1.3662,1.3401,1.361,433200.0],["1985-06-20",1.3662,1.3662,1.3558,1.361,478800.0],["1985-06-21",1.3558,1.4027,1.3558,1.4027,741900.0],["1985-06-24",1.3871,1.3871,1.3766,1.3871,474900.0],["1985-06-25",1.3766,1.3766,1.3558,1.3714,556200.0],["1985-06-26",1.3662,1.3714,1.361,1.3662,197400.0],["1985-06-27",1.361,1.3714,1.3506,1.3662,149400.0],["1985-06-28",1.3662,1.3766,1.361,1.3766,356700.0],["1985-07-01",1.3819,1.3871,1.3766,1.3871,300000.0],["1985-07-02",1.3819,1.3871,1.3714,1.3871,678300.0],["1985-07-03",1.3819,1.3871,1.3766,1.3819,171900.0],["1985-07-05",1.3819,1.3923,1.3819,1.3923,528600.0],["1985-07-08",1.3923,1.4027,1.3923,1.4027,367800.0],["1985-07-09",1.3975,1.4131,1.3923,1.4079,414000.0],["1985-07-10",1.4079,1.4236,1.4079,1.4184,1143900.0],["1985-07-11",1.4079,1.4236,1.4079,1.4131,448500.0],["1985-07-12",1.4079,1.4184,1.4027,1.4131,181200.0],["1985-07-15",1.4079,1.4184,1.4079,1.4184,534600.0],["1985-07-16",1.4184,1.4236,1.4131,1.4184,912900.0],["1985-07-17",1.4184,1.4184,1.4027,1.4079,1224000.0],["1985-07-18",1.3923,1.3975,1.3871,1.3923,1257900.0],["1985-07-19",1.3662,1.4027,1.3506,1.3558,636600.0],["1985-07-22",1.3558,1.361,1.3297,1.3401,495000.0],["1985-07-23",1.3297,1.3349,1.2724,1.288,1417500.0],["1985-07-24",1.288,1.2932,1.2619,1.2776,1164300.0],["1985-07-25",1.2776,1.2828,1.2671,1.2776,570900.0],["1985-07-26",1.2724,1.2724,1.2359,1.2411,2207400.0],["1985-07-29",1.2306,1.2359,1.1941,1.2098,699300.0],["1985-07-30",1.2098,1.2411,1.1993,1.2411,742500.0],["1985-07-31",1.2411,1.2567,1.2359,1.2567,432600.0],["1985-08-01",1.2619,1.2671,1.2567,1.2619,559200.0],["1985-08-02",1.2619,1.2619,1.2515,1.2619,693300.0],["1985-08-05",1.2567,1.2567,1.2411,1.2463,396000.0],["1985-08-06",1.2411,1.2463,1.2306,1.2306,576600.0],["1985-08-07",1.2306,1.2359,1.2202,1.2359,888000.0],["1985-08-08",1.2306,1.2671,1.2306,1.2619,748200.0],["1985-08-09",1.2567,1.2724,1.2463,1.2724,319500.0],["1985-08-12",1.2724,1.2828,1.2724,1.2776,173400.0],["1985-08-13",1.2776,1.2828,1.2671,1.2776,285600.0],["1985-08-14",1.2776,1.2776,1.2671,1.2724,339900.0],["1985-08-15",1.2724,1.288,1.2724,1.288,253200.0],["1985-08-16",1.2828,1.288,1.2776,1.2828,658500.0],["1985-08-19",1.2828,1.288,1.2724,1.2828,441300.0],["1985-08-20",1.2828,1.2932,1.2724,1.2932,600600.0],["1985-08-21",1.2932,1.2984,1.288,1.2984,392400.0],["1985-08-22",1.2984,1.3089,1.2984,1.2984,391800.0],["1985-08-23",1.2984,1.3036,1.288,1.288,4434000.0],["1985-08-26",1.285,1.2957,1.2743,1.285,1019400.0],["1985-08-27",1.285,1.3117,1.2797,1.301,447600.0],["1985-08-28",1.2957,1.3223,1.2957,1.317,463800.0],["1985-08-29",1.317,1.3383,1.3117,1.3277,169500.0],["1985-08-30",1.3277,1.3277,1.317,1.3223,313500.0],["1985-09-03",1.3223,1.3277,1.3117,1.3117,271200.0],["1985-09-04",1.317,1.317,1.2957,1.3063,673500.0],["1985-09-05",1.301,1.3117,1.285,1.2903,221700.0],["1985-09-06",1.285,1.2903,1.2743,1.2797,427800.0],["1985-09-09",1.285,1.2903,1.2743,1.285,662700.0],["1985-09-10",1.285,1.285,1.2477,1.2584,217800.0],["1985-09-11",1.253,1.2584,1.2477,1.253,523800.0],["1985-09-12",1.253,1.253,1.2104,1.2157,454200.0],["1985-09-13",1.2157,1.2264,1.2157,1.2264,366900.0],["1985-09-16",1.237,1.2424,1.2264,1.237,234600.0],["1985-09-17",1.2424,1.2477,1.2264,1.2424,495000.0],["1985-09-18",1.237,1.2477,1.2264,1.2317,307500.0],["1985-09-19",1.2317,1.253,1.2317,1.2477,276000.0],["1985-09-20",1.2477,1.253,1.2317,1.237,477600.0],["1985-09-23",1.253,1.253,1.2264,1.2317,302100.0],["1985-09-24",1.2317,1.2317,1.2157,1.221,462600.0],["1985-09-25",1.2264,1.2264,1.2104,1.2157,365400.0],["1985-09-26",1.2157,1.2264,1.2157,1.2264,113400.0],["1985-09-30",1.237,1.237,1.221,1.237,594300.0],["1985-10-01",1.237,1.2424,1.2317,1.237,381600.0],["1985-10-02",1.2424,1.2424,1.237,1.2424,582000.0],["1985-10-03",1.2477,1.253,1.2424,1.2424,181500.0],["1985-10-04",1.2477,1.2584,1.2424,1.2584,237300.0],["1985-10-07",1.253,1.2637,1.253,1.2584,343200.0],["1985-10-08",1.2637,1.2637,1.2584,1.2637,181500.0],["1985-10-09",1.2584,1.2743,1.2584,1.269,541800.0],["1985-10-10",1.2743,1.2743,1.2584,1.269,198000.0],["1985-10-11",1.269,1.2743,1.2637,1.269,172500.0],["1985-10-14",1.269,1.2743,1.2637,1.2743,65100.0],["1985-10-15",1.2743,1.2743,1.2637,1.269,128100.0],["1985-10-16",1.2743,1.2903,1.269,1.2903,262500.0],["1985-10-17",1.285,1.2903,1.2797,1.2797,294000.0],["1985-10-18",1.2797,1.285,1.2743,1.2797,305700.0],["1985-10-21",1.269,1.2797,1.2637,1.2797,304800.0],["1985-10-22",1.2797,1.3063,1.2743,1.3063,503400.0],["1985-10-23",1.3063,1.3223,1.301,1.3063,385500.0],["1985-10-24",1.3063,1.317,1.3063,1.3117,200700.0],["1985-10-25",1.3063,1.317,1.3063,1.3117,83400.0],["1985-10-28",1.3063,1.3277,1.301,1.3223,261300.0],["1985-10-29",1.333,1.3597,1.3277,1.349,309900.0],["1985-10-30",1.349,1.3757,1.349,1.3703,1916400.0],["1985-10-31",1.3757,1.3757,1.349,1.365,456000.0],["1985-11-01",1.365,1.397,1.3543,1.397,413700.0],["1985-11-04",1.397,1.4076,1.3863,1.397,465000.0],["1985-11-05",1.397,1.4023,1.3863,1.4023,306300.0],["1985-11-06",1.397,1.4023,1.3863,1.397,243000.0],["1985-11-07",1.397,1.397,1.381,1.3917,294600.0],["1985-11-08",1.3917,1.4023,1.3863,1.397,419700.0],["1985-11-11",1.397,1.429,1.3863,1.429,1725900.0],["1985-11-12",1.4236,1.429,1.4076,1.4183,839700.0],["1985-11-13",1.4236,1.4236,1.4023,1.4076,387000.0],["1985-11-14",1.4023,1.4183,1.4023,1.4183,547200.0],["1985-11-15",1.413,1.413,1.4023,1.4076,298500.0],["1985-11-18",1.4076,1.413,1.4023,1.413,401700.0],["1985-11-19",1.4076,1.413,1.397,1.413,531000.0],["1985-11-20",1.413,1.413,1.4023,1.413,256500.0],["1985-11-21",1.413,1.4183,1.4023,1.413,853200.0],["1985-11-22",1.4003,1.4058,1.3894,1.4003,1288500.0],["1985-11-25",1.3949,1.3949,1.3731,1.384,529800.0],["1985-11-26",1.384,1.4058,1.384,1.3949,1127100.0],["1985-11-27",1.4003,1.4058,1.3949,1.3949,891000.0],["1985-11-29",1.4003,1.4112,1.3949,1.4112,546900.0],["1985-12-02",1.4112,1.4167,1.4058,1.4058,282000.0],["1985-12-03",1.4112,1.4167,1.4058,1.4112,338100.0],["1985-12-04",1.4112,1.4276,1.4058,1.4221,360900.0],["1985-12-05",1.4167,1.4385,1.4112,1.4221,469500.0],["1985-12-06",1.4221,1.433,1.4167,1.433,262500.0],["1985-12-09",1.433,1.4494,1.4276,1.4439,284700.0],["1985-12-10",1.4494,1.4712,1.4439,1.4548,661500.0],["1985-12-11",1.4657,1.4766,1.4603,1.4712,197700.0],["1985-12-12",1.4712,1.4712,1.4603,1.4712,486000.0],["1985-12-13",1.4712,1.4821,1.4712,1.4766,362100.0],["1985-12-16",1.4712,1.5475,1.4712,1.5202,565200.0],["1985-12-17",1.5366,1.6019,1.5311,1.5584,572700.0],["1985-12-18",1.5692,1.5692,1.5366,1.542,719400.0],["1985-12-19",1.5475,1.5638,1.5311,1.542,677700.0],["1985-12-20",1.5311,1.542,1.5311,1.5366,973500.0],["1985-12-23",1.5366,1.5366,1.4821,1.4821,563100.0],["1985-12-24",1.493,1.5039,1.4875,1.4984,331200.0],["1985-12-26",1.5093,1.5148,1.4984,1.5039,94500.0],["1985-12-27",1.5039,1.5257,1.4984,1.5257,809700.0],["1985-12-30",1.5257,1.5366,1.5148,1.5366,364500.0],["1985-12-31",1.542,1.5529,1.5311,1.5475,637500.0],["1986-01-02",1.542,1.542,1.5148,1.5202,393300.0],["1986-01-03",1.5257,1.5366,1.5202,1.5366,1166700.0],["1986-01-06",1.5366,1.542,1.5202,1.5366,387900.0],["1986-01-07",1.542,1.5584,1.5366,1.5584,1416600.0],["1986-01-08",1.5638,1.5638,1.4821,1.5148,518100.0],["1986-01-09",1.493,1.4984,1.4712,1.4875,1020000.0],["1986-01-10",1.5039,1.5202,1.493,1.5148,701700.0],["1986-01-13",1.5039,1.5257,1.4984,1.5257,1208700.0],["1986-01-14",1.5366,1.5366,1.5093,1.5148,469800.0],["1986-01-15",1.5202,1.5311,1.5148,1.5257,574500.0],["1986-01-16",1.5257,1.5311,1.5148,1.5148,592200.0],["1986-01-17",1.5257,1.5311,1.5093,1.5202,330000.0],["1986-01-20",1.5202,1.5202,1.5093,1.5148,417600.0],["1986-01-21",1.5148,1.5257,1.5093,1.5148,287400.0],["1986-01-22",1.5148,1.5311,1.5148,1.5257,318300.0],["1986-01-23",1.5257,1.5311,1.5202,1.5257,271200.0],["1986-01-24",1.5148,1.5529,1.5148,1.5529,386100.0],["1986-01-27",1.5475,1.5747,1.5366,1.5693,349800.0],["1986-01-28",1.5638,1.5965,1.5638,1.5965,488400.0],["1986-01-29",1.5965,1.6074,1.591,1.591,283200.0],["1986-01-30",1.5801,1.5965,1.5747,1.5801,285300.0],["1986-01-31",1.5692,1.6237,1.5692,1.6128,507300.0],["1986-02-03",1.6128,1.6346,1.6074,1.6346,269400.0],["1986-02-04",1.6346,1.6455,1.6292,1.6346,345900.0],["1986-02-05",1.6346,1.651,1.6346,1.651,160500.0],["1986-02-06",1.6455,1.651,1.6183,1.6346,588000.0],["1986-02-07",1.6237,1.651,1.6074,1.6401,289500.0],["1986-02-10",1.6401,1.651,1.6292,1.651,486900.0],["1986-02-11",1.651,1.6782,1.651,1.6673,426300.0],["1986-02-12",1.6619,1.6728,1.6564,1.6728,239100.0],["1986-02-13",1.6782,1.6837,1.6619,1.6728,737100.0],["1986-02-14",1.6782,1.7,1.6728,1.6837,384000.0],["1986-02-18",1.6891,1.7436,1.6891,1.7436,838200.0],["1986-02-19",1.7382,1.7436,1.7218,1.7273,624600.0],["1986-02-20",1.7273,1.76,1.7218,1.76,629100.0],["1986-02-21",1.7545,1.7763,1.7491,1.7654,1226100.0],["1986-02-24",1.7654,1.7763,1.7382,1.7709,4110000.0],["1986-02-25",1.7524,1.7635,1.7414,1.7524,1184400.0],["1986-02-26",1.7524,1.7524,1.7469,1.7524,722700.0],["1986-02-27",1.7524,1.758,1.7303,1.7303,725100.0],["1986-02-28",1.7524,1.7524,1.7358,1.7469,413100.0],["1986-03-03",1.7469,1.7635,1.7414,1.7524,995700.0],["1986-03-04",1.7635,1.7691,1.7524,1.7691,245100.0],["1986-03-05",1.7635,1.7746,1.7524,1.7691,370800.0],["1986-03-06",1.7635,1.7746,1.758,1.758,579300.0],["1986-03-07",1.758,1.7746,1.7469,1.7524,315900.0],["1986-03-10",1.7524,1.7635,1.7469,1.758,275100.0],["1986-03-11",1.7635,1.7913,1.758,1.7802,293400.0],["1986-03-12",1.7802,1.7968,1.7746,1.7746,599700.0],["1986-03-13",1.7802,1.7802,1.7635,1.7691,838500.0],["1986-03-14",1.7691,1.7968,1.7635,1.7802,348900.0],["1986-03-17",1.7913,1.7913,1.758,1.7635,513900.0],["1986-03-18",1.7746,1.7746,1.7469,1.7469,465000.0],["1986-03-19",1.758,1.758,1.7136,1.7192,534000.0],["1986-03-20",1.7192,1.7192,1.6859,1.7081,388800.0],["1986-03-21",1.7081,1.7081,1.6859,1.6914,949800.0],["1986-03-24",1.697,1.7303,1.6859,1.7303,494700.0],["1986-03-25",1.7247,1.7358,1.6914,1.7303,1636500.0],["1986-03-26",1.7303,1.758,1.7192,1.7524,309600.0],["1986-03-27",1.758,1.7802,1.7414,1.7802,678300.0],["1986-03-31",1.7746,1.7857,1.7691,1.7802,565800.0],["1986-04-01",1.7802,1.7857,1.7358,1.7524,791700.0],["1986-04-02",1.758,1.758,1.7136,1.7524,326700.0],["1986-04-03",1.7469,1.7802,1.7414,1.7469,795300.0],["1986-04-04",1.7303,1.7469,1.7247,1.7469,444000.0],["1986-04-07",1.7469,1.7469,1.7358,1.7414,801000.0],["1986-04-08",1.7358,1.758,1.7358,1.758,818100.0],["1986-04-09",1.758,1.7746,1.7524,1.758,290700.0],["1986-04-10",1.7524,1.7746,1.7524,1.758,215400.0],["1986-04-11",1.758,1.758,1.7358,1.7524,578100.0],["1986-04-14",1.7524,1.7635,1.7414,1.7635,302700.0],["1986-04-15",1.7635,1.7746,1.7524,1.7746,459600.0],["1986-04-16",1.7746,1.819,1.7746,1.8134,617100.0],["1986-04-17",1.819,1.8412,1.8079,1.8301,391800.0],["1986-04-18",1.8245,1.8356,1.7746,1.8301,340800.0],["1986-04-21",1.8301,1.8578,1.8245,1.8412,351300.0],["1986-04-22",1.8301,1.8412,1.8245,1.8356,672000.0],["1986-04-23",1.8245,1.8245,1.7913,1.8024,354300.0],["1986-04-24",1.8079,1.8134,1.7746,1.7802,217200.0],["1986-04-25",1.7802,1.7802,1.758,1.7691,693000.0],["1986-04-28",1.7691,1.7691,1.7469,1.7635,348300.0],["1986-04-29",1.7691,1.7691,1.697,1.7303,732000.0],["1986-04-30",1.7247,1.7247,1.6637,1.697,1542000.0],["1986-05-01",1.6859,1.6914,1.6748,1.6859,630000.0],["1986-05-02",1.697,1.7192,1.6859,1.697,791100.0],["1986-05-05",1.7192,1.7524,1.7136,1.7524,431400.0],["1986-05-06",1.7524,1.758,1.7358,1.7469,968400.0],["1986-05-07",1.7469,1.7524,1.7136,1.7414,797400.0],["1986-05-08",1.7524,1.7691,1.7469,1.7635,675300.0],["1986-05-09",1.7635,1.7635,1.7469,1.758,909900.0],["1986-05-12",1.758,1.758,1.7469,1.7524,315300.0],["1986-05-13",1.758,1.758,1.7136,1.7358,654300.0],["1986-05-14",1.7469,1.7469,1.7192,1.7469,555900.0],["1986-05-15",1.7469,1.7635,1.7414,1.7469,541200.0],["1986-05-16",1.7469,1.7469,1.7247,1.7358,525900.0],["1986-05-19",1.7303,1.7358,1.7247,1.7358,616800.0],["1986-05-20",1.7303,1.7358,1.7192,1.7303,949200.0],["1986-05-21",1.7303,1.758,1.7247,1.758,5400000.0],["1986-05-22",1.7562,1.7618,1.7449,1.7505,2479200.0],["1986-05-23",1.7618,1.7675,1.7505,1.7618,3741000.0],["1986-05-27",1.7618,1.7844,1.7618,1.7731,1468500.0],["1986-05-28",1.7788,1.7788,1.7675,1.7788,1458600.0],["1986-05-29",1.7788,1.7901,1.7675,1.7788,381300.0],["1986-05-30",1.7901,1.7901,1.7731,1.7844,1081500.0],["1986-06-02",1.7901,1.7901,1.7731,1.7844,620700.0],["1986-06-03",1.7844,1.7844,1.7731,1.7788,163500.0],["1986-06-04",1.7788,1.7788,1.7618,1.7731,663300.0],["1986-06-05",1.7731,1.8014,1.7731,1.8014,624900.0],["1986-06-06",1.8014,1.8014,1.7844,1.7844,141900.0],["1986-06-09",1.7901,1.7901,1.7788,1.7844,322800.0],["1986-06-10",1.7844,1.7844,1.7562,1.7675,963000.0],["1986-06-11",1.7675,1.7788,1.7505,1.7788,718800.0],["1986-06-12",1.7788,1.7788,1.7618,1.7675,132900.0],["1986-06-13",1.7731,1.7901,1.7675,1.7901,365100.0],["1986-06-16",1.7844,1.7957,1.7731,1.7957,375600.0],["1986-06-17",1.7957,1.8014,1.7675,1.7788,256500.0],["1986-06-18",1.7844,1.7901,1.7731,1.7901,224700.0],["1986-06-19",1.7844,1.7957,1.7731,1.7844,314700.0],["1986-06-20",1.7788,1.807,1.7731,1.807,540900.0],["1986-06-23",1.807,1.8239,1.8014,1.8239,1800900.0],["1986-06-24",1.8239,1.8748,1.8239,1.8748,1122000.0],["1986-06-25",1.8748,1.903,1.8691,1.8861,1087500.0],["1986-06-26",1.903,1.903,1.8861,1.8917,796800.0],["1986-06-27",1.8974,1.9199,1.8861,1.8917,428100.0],["1986-06-30",1.8917,1.8974,1.8804,1.8974,388200.0],["1986-07-01",1.8917,1.9369,1.8917,1.9369,390900.0],["1986-07-02",1.9425,1.9877,1.9256,1.9877,519600.0],["1986-07-03",1.9764,1.9877,1.9538,1.9764,242400.0],["1986-07-07",1.9651,1.9651,1.9369,1.9482,694800.0],["1986-07-08",1.9199,1.9369,1.8974,1.9369,424500.0],["1986-07-09",1.9425,1.9708,1.9312,1.9595,356700.0],["1986-07-10",1.9651,1.9764,1.9595,1.9764,498900.0],["1986-07-11",1.9877,2.0103,1.9764,2.0046,852900.0],["1986-07-14",2.0046,2.0272,1.9934,2.0159,726000.0],["1986-07-15",2.0103,2.0611,2.0103,2.0555,1045200.0],["1986-07-16",2.0385,2.0611,2.0385,2.0498,811500.0],["1986-07-17",2.0442,2.0611,2.0272,2.0385,785700.0],["1986-07-18",2.0498,2.0555,2.0216,2.0442,767700.0],["1986-07-21",2.0498,2.0555,2.0216,2.0329,887100.0],["1986-07-22",2.0385,2.1063,2.0329,2.1006,1043700.0],["1986-07-23",2.1063,2.1684,2.095,2.1684,966000.0],["1986-07-24",2.191,2.2249,2.1628,2.1797,1649100.0],["1986-07-25",2.1684,2.2079,2.1684,2.1741,764700.0],["1986-07-28",2.191,2.1966,2.1176,2.1458,761100.0],["1986-07-29",2.1345,2.1684,2.1119,2.1684,902700.0],["1986-07-30",2.1628,2.1628,2.1176,2.1345,618300.0],["1986-07-31",2.1345,2.1458,2.1232,2.1345,244200.0],["1986-08-01",2.1345,2.1458,2.1232,2.1402,159300.0],["1986-08-04",2.1289,2.1571,2.1232,2.1571,506100.0],["1986-08-05",2.1515,2.1571,2.1345,2.1458,644700.0],["1986-08-06",2.1345,2.1684,2.1232,2.1628,632100.0],["1986-08-07",2.1684,2.2079,2.1684,2.1853,478500.0],["1986-08-08",2.191,2.2079,2.1571,2.1571,1225500.0],["1986-08-11",2.1684,2.2079,2.1571,2.2023,565800.0],["1986-08-12",2.2079,2.2136,2.1853,2.2136,492000.0],["1986-08-13",2.2136,2.2362,2.1966,2.2192,1276200.0],["1986-08-14",2.2136,2.2305,2.2023,2.2305,457200.0],["1986-08-15",2.2362,2.2588,2.2249,2.2588,362400.0],["1986-08-18",2.2588,2.2644,2.2362,2.2588,475800.0],["1986-08-19",2.2588,2.3039,2.2588,2.3039,1344900.0],["1986-08-20",2.3039,2.3491,2.2983,2.3435,1126800.0],["1986-08-21",2.3435,2.3548,2.3322,2.3548,592200.0],["1986-08-22",2.3491,2.3491,2.3209,2.3209,5220000.0],["1986-08-25",2.2675,2.3133,2.2675,2.2675,4680000.0],["1986-08-26",2.2675,2.2961,2.2675,2.279,2610600.0],["1986-08-27",2.2847,2.2904,2.2732,2.2847,513600.0],["1986-08-28",2.279,2.2847,2.2732,2.279,258900.0],["1986-08-29",2.279,2.2847,2.2732,2.279,331500.0],["1986-09-02",2.279,2.2847,2.2389,2.2446,953400.0],["1986-09-03",2.2446,2.2446,2.2102,2.2331,656700.0],["1986-09-04",2.2217,2.2331,2.2045,2.2331,440400.0],["1986-09-05",2.2045,2.2217,2.1816,2.1931,726000.0],["1986-09-08",2.1816,2.1873,2.1415,2.153,966900.0],["1986-09-09",2.1644,2.1644,2.1301,2.1358,755400.0],["1986-09-10",2.1301,2.1358,2.1186,2.1301,384300.0],["1986-09-11",2.1244,2.1244,2.0671,2.09,1152600.0],["1986-09-12",2.0785,2.0843,1.9698,2.0327,1563900.0],["1986-09-15",2.0156,2.0327,1.9755,2.0098,563100.0],["1986-09-16",2.0041,2.0098,1.9869,2.0098,268200.0],["1986-09-17",2.0156,2.0728,2.0156,2.0556,545400.0],["1986-09-18",2.0671,2.0843,2.0385,2.0556,296400.0],["1986-09-19",2.0499,2.0499,2.0156,2.0499,378600.0],["1986-09-22",2.0442,2.0442,2.0156,2.0385,444900.0],["1986-09-23",2.0499,2.0671,2.0499,2.0556,394800.0],["1986-09-24",2.0671,2.0957,2.0556,2.09,335400.0],["1986-09-25",2.09,2.09,2.0442,2.0499,325200.0],["1986-09-26",2.0442,2.0556,2.027,2.0327,361800.0],["1986-09-29",2.027,2.0327,2.0041,2.0156,856200.0],["1986-09-30",2.0098,2.0385,2.0098,2.0327,226800.0],["1986-10-01",2.0327,2.0556,2.0327,2.0385,170100.0],["1986-10-02",2.0385,2.0499,2.0327,2.0385,148200.0],["1986-10-03",2.0442,2.0728,2.0385,2.0442,471900.0],["1986-10-06",2.0442,2.0556,2.0327,2.0499,651300.0],["1986-10-07",2.0442,2.0499,2.0385,2.0499,823200.0],["1986-10-08",2.0442,2.0499,2.0327,2.0385,648900.0],["1986-10-09",2.0327,2.0442,2.0327,2.0442,801300.0],["1986-10-10",2.0442,2.0499,2.0327,2.0499,164700.0],["1986-10-13",2.0442,2.0442,2.0213,2.0327,404100.0],["1986-10-14",2.0327,2.0385,2.027,2.0327,258900.0],["1986-10-15",2.0213,2.0499,2.0156,2.0499,228000.0],["1986-10-16",2.0499,2.0671,2.0442,2.0556,653100.0],["1986-10-17",2.0671,2.09,2.0556,2.09,597900.0],["1986-10-20",2.0957,2.0957,2.0728,2.0843,279000.0],["1986-10-21",2.0785,2.1014,2.0785,2.09,431100.0],["1986-10-22",2.0957,2.1072,2.0843,2.1072,397200.0],["1986-10-23",2.1072,2.1129,2.09,2.1072,628200.0],["1986-10-24",2.1072,2.1186,2.0957,2.1014,165000.0],["1986-10-27",2.1072,2.1358,2.0843,2.1301,474600.0],["1986-10-28",2.1358,2.1702,2.1301,2.153,648300.0],["1986-10-29",2.1473,2.1816,2.1358,2.1816,512100.0],["1986-10-30",2.1873,2.2102,2.1644,2.1759,538800.0],["1986-10-31",2.1644,2.1759,2.1587,2.1702,442200.0],["1986-11-03",2.1816,2.1816,2.1587,2.1702,429300.0],["1986-11-04",2.1702,2.1988,2.153,2.1931,488100.0],["1986-11-05",2.1873,2.1931,2.1759,2.1873,317700.0],["1986-11-06",2.1759,2.1759,2.1301,2.1759,332100.0],["1986-11-07",2.1702,2.1702,2.1587,2.1644,503400.0],["1986-11-10",2.1702,2.1702,2.153,2.1644,348000.0],["1986-11-11",2.1644,2.1931,2.1587,2.1931,544500.0],["1986-11-12",2.1988,2.216,2.1931,2.2102,479700.0],["1986-11-13",2.2045,2.2102,2.1931,2.1988,339900.0],["1986-11-14",2.1988,2.216,2.1873,2.216,819300.0],["1986-11-17",2.1988,2.2102,2.1931,2.1988,937800.0],["1986-11-18",2.1931,2.2045,2.1587,2.1587,585000.0],["1986-11-19",2.1702,2.1816,2.153,2.1702,397800.0],["1986-11-20",2.1702,2.1873,2.1587,2.1702,1467000.0],["1986-11-21",2.1816,2.216,2.1702,2.2045,6720000.0],["1986-11-24",2.1982,2.2099,2.1866,2.1982,2133000.0],["1986-11-25",2.1982,2.2099,2.1866,2.2041,1999500.0],["1986-11-26",2.1982,2.2041,2.175,2.1808,3570000.0],["1986-11-28",2.1866,2.2041,2.1808,2.2041,734100.0],["1986-12-01",2.1866,2.2099,2.1808,2.2099,609900.0],["1986-12-02",2.2099,2.2273,2.2041,2.2157,1032600.0],["1986-12-03",2.2215,2.2331,2.2099,2.2273,454800.0],["1986-12-04",2.2215,2.2331,2.2157,2.2273,445800.0],["1986-12-05",2.2157,2.2273,2.2041,2.2099,198600.0],["1986-12-08",2.2041,2.2099,2.175,2.1982,379500.0],["1986-12-09",2.1982,2.1982,2.175,2.175,221100.0],["1986-12-10",2.1633,2.1808,2.1575,2.1633,823500.0],["1986-12-11",2.1633,2.175,2.1401,2.1459,317700.0],["1986-12-12",2.1401,2.1575,2.1285,2.1401,460200.0],["1986-12-15",2.1285,2.1343,2.1052,2.1343,564000.0],["1986-12-16",2.1343,2.1575,2.1226,2.1575,696900.0],["1986-12-17",2.1517,2.1575,2.1343,2.1343,463800.0],["1986-12-18",2.1343,2.175,2.1226,2.1285,440400.0],["1986-12-19",2.1226,2.1343,2.1168,2.1285,846600.0],["1986-12-22",2.1168,2.1226,2.0994,2.111,738300.0],["1986-12-23",2.1168,2.1168,2.0761,2.0877,915900.0],["1986-12-24",2.0819,2.0936,2.0819,2.0877,446700.0],["1986-12-26",2.0877,2.0936,2.0819,2.0819,156900.0],["1986-12-29",2.0819,2.0819,2.0529,2.0645,358800.0],["1986-12-30",2.0645,2.0645,2.047,2.0529,816300.0],["1986-12-31",2.0529,2.0703,2.0529,2.0587,336900.0],["1987-01-02",2.0645,2.0936,2.0645,2.0877,230400.0],["1987-01-05",2.0936,2.175,2.0936,2.175,873900.0],["1987-01-06",2.1692,2.1692,2.1517,2.1633,541500.0],["1987-01-07",2.1633,2.1866,2.1517,2.1808,603600.0],["1987-01-08",2.175,2.1866,2.175,2.175,1296300.0],["1987-01-09",2.175,2.1866,2.1633,2.1633,249600.0],["1987-01-12",2.1517,2.1866,2.1459,2.1866,393300.0],["1987-01-13",2.175,2.1866,2.1633,2.1808,236700.0],["1987-01-14",2.175,2.2099,2.1692,2.2041,504000.0],["1987-01-15",2.2099,2.2273,2.1866,2.1982,506100.0],["1987-01-16",2.2099,2.2331,2.175,2.1924,429000.0],["1987-01-19",2.1866,2.2157,2.175,2.2099,491700.0],["1987-01-20",2.2157,2.2273,2.2099,2.2157,571200.0],["1987-01-21",2.2099,2.2331,2.2041,2.2215,671700.0],["1987-01-22",2.2157,2.2913,2.2157,2.2913,491400.0],["1987-01-23",2.2797,2.3204,2.2797,2.2797,515700.0],["1987-01-26",2.2797,2.2797,2.2564,2.268,346200.0],["1987-01-27",2.268,2.2855,2.2622,2.2797,451500.0],["1987-01-28",2.2797,2.2797,2.2622,2.2797,246900.0],["1987-01-29",2.2797,2.2971,2.2389,2.2564,557100.0],["1987-01-30",2.2622,2.268,2.2389,2.268,163800.0],["1987-02-02",2.268,2.2855,2.2448,2.2797,411300.0],["1987-02-03",2.2797,2.2971,2.2738,2.2738,274800.0],["1987-02-04",2.268,2.2913,2.2506,2.2855,130800.0],["1987-02-05",2.2855,2.2855,2.2506,2.268,369000.0],["1987-02-06",2.268,2.2855,2.2622,2.268,635400.0],["1987-02-09",2.2622,2.2622,2.2448,2.2564,1106700.0],["1987-02-10",2.2506,2.2564,2.2099,2.2157,521400.0],["1987-02-11",2.2099,2.2215,2.2041,2.2215,211500.0],["1987-02-12",2.2157,2.2215,2.175,2.1808,570300.0],["1987-02-13",2.175,2.2099,2.1633,2.2041,390000.0],["1987-02-17",2.1924,2.2157,2.1924,2.2157,879900.0],["1987-02-18",2.2273,2.2273,2.1866,2.1866,581100.0],["1987-02-19",2.1866,2.2041,2.1692,2.1866,816300.0],["1987-02-20",2.1866,2.1924,2.1633,2.175,2757900.0],["1987-02-23",2.1509,2.1568,2.1095,2.1509,2158500.0],["1987-02-24",2.145,2.1627,2.145,2.1568,2727300.0],["1987-02-25",2.1272,2.1509,2.1213,2.139,3510000.0],["1987-02-26",2.1331,2.139,2.1272,2.1331,626400.0],["1987-02-27",2.139,2.145,2.1272,2.139,441900.0],["1987-03-02",2.1509,2.1509,2.1213,2.139,817800.0],["1987-03-03",2.145,2.145,2.1213,2.1272,416400.0],["1987-03-04",2.1272,2.139,2.1213,2.139,582600.0],["1987-03-05",2.1331,2.1391,2.1154,2.1213,420900.0],["1987-03-06",2.1154,2.145,2.1154,2.145,918000.0],["1987-03-09",2.145,2.145,2.1095,2.1095,697800.0],["1987-03-10",2.1036,2.1154,2.0859,2.0859,709500.0],["1987-03-11",2.1036,2.1036,2.0622,2.0622,595800.0],["1987-03-12",2.0622,2.0918,2.0563,2.08,304500.0],["1987-03-13",2.0918,2.1036,2.08,2.0859,412800.0],["1987-03-16",2.08,2.1568,2.0622,2.0741,710100.0],["1987-03-17",2.0681,2.1095,2.0563,2.1036,562200.0],["1987-03-18",2.1095,2.1272,2.1036,2.1154,358500.0],["1987-03-19",2.1154,2.145,2.1154,2.1331,667500.0],["1987-03-20",2.1331,2.1804,2.1331,2.1686,1057800.0],["1987-03-23",2.1686,2.1981,2.1568,2.1922,840000.0],["1987-03-24",2.204,2.21,2.1745,2.1745,487800.0],["1987-03-25",2.1804,2.2159,2.1568,2.21,272400.0],["1987-03-26",2.2218,2.2277,2.204,2.2159,430500.0],["1987-03-27",2.21,2.21,2.1568,2.1804,853800.0],["1987-03-30",2.1568,2.1568,2.1213,2.1331,783300.0],["1987-03-31",2.1331,2.145,2.1331,2.139,222600.0],["1987-04-01",2.1331,2.139,2.1154,2.1331,496800.0],["1987-04-02",2.1331,2.139,2.1154,2.1154,712200.0],["1987-04-03",2.1154,2.145,2.1036,2.1213,1722600.0],["1987-04-06",2.1331,2.1331,2.1154,2.1213,2065200.0],["1987-04-07",2.1213,2.1272,2.0977,2.0977,802800.0],["1987-04-08",2.1036,2.1154,2.08,2.0859,414600.0],["1987-04-09",2.0859,2.0859,2.0031,2.0031,1505400.0],["1987-04-10",1.9854,2.015,1.9677,1.9795,823800.0],["1987-04-13",1.9913,2.0031,1.9618,1.9795,675300.0],["1987-04-14",1.9677,1.9677,1.8968,1.9027,1283700.0],["1987-04-15",1.9322,1.9618,1.9086,1.9559,642000.0],["1987-04-16",1.9854,2.0268,1.9736,2.0091,502200.0],["1987-04-20",2.0209,2.0268,1.9854,2.0209,631800.0],["1987-04-21",2.0091,2.08,1.9972,2.0741,514800.0],["1987-04-22",2.0681,2.0681,2.0386,2.0386,619500.0],["1987-04-23",2.0445,2.0504,2.0327,2.0327,641100.0],["1987-04-24",2.0445,2.0445,1.9795,1.9854,1328700.0],["1987-04-27",1.9736,2.0091,1.9322,1.9736,1208700.0],["1987-04-28",1.9736,1.9972,1.9677,1.9736,450600.0],["1987-04-29",1.9854,2.015,1.9795,2.0091,543600.0],["1987-04-30",2.0091,2.074,2.0031,2.0563,396000.0],["1987-05-01",2.0563,2.0622,2.0445,2.0445,532500.0],["1987-05-04",2.0386,2.0445,2.0268,2.0445,652500.0],["1987-05-05",2.0445,2.0681,2.0445,2.0681,1377300.0],["1987-05-06",2.0622,2.0681,2.0445,2.0445,892200.0],["1987-05-07",2.0504,2.0563,2.0209,2.0268,563700.0],["1987-05-08",2.0327,2.0445,2.0209,2.0209,746700.0],["1987-05-11",2.0209,2.0563,2.0209,2.0268,830400.0],["1987-05-12",2.0268,2.0386,2.0209,2.0386,401100.0],["1987-05-13",2.0386,2.0386,2.0209,2.0268,461700.0],["1987-05-14",2.0386,2.0386,2.0209,2.0268,764700.0],["1987-05-15",2.015,2.0209,1.9736,1.9913,353100.0],["1987-05-18",1.9972,1.9972,1.9677,1.9913,839400.0],["1987-05-19",1.9913,1.9972,1.9559,1.9559,942000.0],["1987-05-20",1.9441,1.9736,1.9322,1.9618,384600.0],["1987-05-21",1.9736,1.9795,1.9559,1.9618,766500.0],["1987-05-22",1.9736,1.9854,1.9618,1.9736,3960000.0],["1987-05-26",2.0032,2.0032,1.9731,2.0032,4920000.0],["1987-05-27",1.9912,2.0092,1.9851,1.9972,4950000.0],["1987-05-28",2.0032,2.0092,1.9912,2.0032,543600.0],["1987-05-29",2.0152,2.0212,1.9972,2.0032,764100.0],["1987-06-01",2.0152,2.0152,1.9972,2.0032,938700.0],["1987-06-02",2.0032,2.0152,1.9731,2.0032,473100.0],["1987-06-03",2.0092,2.0273,2.0032,2.0273,614100.0],["1987-06-04",2.0212,2.0333,2.0092,2.0212,196800.0],["1987-06-05",2.0273,2.0273,1.9972,2.0212,794700.0],["1987-06-08",2.0212,2.0573,2.0092,2.0513,722700.0],["1987-06-09",2.0573,2.0754,2.0393,2.0754,496800.0],["1987-06-10",2.0694,2.1115,2.0694,2.0934,757800.0],["1987-06-11",2.0874,2.0874,2.0513,2.0634,167100.0],["1987-06-12",2.0754,2.0934,2.0754,2.0934,1027500.0],["1987-06-15",2.0934,2.0934,2.0814,2.0934,243300.0],["1987-06-16",2.0874,2.0874,2.0694,2.0754,1011000.0],["1987-06-17",2.0814,2.0874,2.0634,2.0694,633900.0],["1987-06-18",2.0694,2.0754,2.0633,2.0754,1021500.0],["1987-06-19",2.0694,2.0694,2.0634,2.0694,823500.0],["1987-06-22",2.0694,2.0934,2.0694,2.0934,1132800.0],["1987-06-23",2.0994,2.1055,2.0814,2.0934,192600.0],["1987-06-24",2.0814,2.0874,2.0634,2.0814,665400.0],["1987-06-25",2.0814,2.1115,2.0814,2.0994,335400.0],["1987-06-26",2.1055,2.1055,2.0874,2.0934,439200.0],["1987-06-29",2.0994,2.0994,2.0754,2.0874,244500.0],["1987-06-30",2.0934,2.0934,2.0634,2.0814,382200.0],["1987-07-01",2.0754,2.0934,2.0694,2.0754,502200.0],["1987-07-02",2.0754,2.1055,2.0694,2.1055,558000.0],["1987-07-06",2.0994,2.1055,2.0573,2.0754,316800.0],["1987-07-07",2.0694,2.0874,2.0573,2.0573,253200.0],["1987-07-08",2.0513,2.0573,2.0393,2.0453,317100.0],["1987-07-09",2.0393,2.0573,2.0333,2.0453,423000.0],["1987-07-10",2.0453,2.0513,2.0393,2.0513,146700.0],["1987-07-13",2.0453,2.0453,2.0273,2.0333,477900.0],["1987-07-14",2.0333,2.0393,2.0212,2.0273,337200.0],["1987-07-15",2.0212,2.0273,1.9009,1.9912,3420000.0],["1987-07-16",1.9972,2.1416,1.9972,2.0032,1445700.0],["1987-07-17",2.0092,2.0393,2.0032,2.0273,884700.0],["1987-07-20",2.0212,2.0273,2.0212,2.0273,780600.0],["1987-07-21",2.0273,2.0273,2.0092,2.0092,406800.0],["1987-07-22",2.0212,2.0212,1.9972,2.0092,198900.0],["1987-07-23",2.0032,2.0092,1.9912,1.9912,631800.0],["1987-07-24",1.9912,1.9912,1.9671,1.9731,600000.0],["1987-07-27",1.9731,1.9912,1.9731,1.9912,189600.0],["1987-07-28",1.9972,2.0032,1.9851,1.9912,348300.0],["1987-07-29",1.9851,1.9912,1.9731,1.9912,258300.0],["1987-07-30",1.9912,2.0032,1.9791,2.0032,228300.0],["1987-07-31",1.9912,2.0092,1.9791,2.0092,271800.0],["1987-08-03",1.9972,2.0092,1.9791,1.9972,558300.0],["1987-08-04",1.9972,2.0032,1.9671,1.9791,428400.0],["1987-08-05",1.9791,2.0092,1.9791,1.9851,433500.0],["1987-08-06",1.9972,2.0212,1.9791,2.0212,417900.0],["1987-08-07",2.0212,2.0333,2.0032,2.0212,908100.0],["1987-08-10",2.0333,2.0694,2.0092,2.0694,1336200.0],["1987-08-11",2.0694,2.0934,2.0633,2.0934,744300.0],["1987-08-12",2.0874,2.1115,2.0814,2.1115,805800.0],["1987-08-13",2.1115,2.1716,2.1055,2.1656,972900.0],["1987-08-14",2.1536,2.1897,2.1536,2.1716,568500.0],["1987-08-17",2.1776,2.1957,2.1656,2.1897,792900.0],["1987-08-18",2.1897,2.1897,2.1536,2.1716,321600.0],["1987-08-19",2.1656,2.1776,2.1596,2.1656,427800.0],["1987-08-20",2.1776,2.1897,2.1656,2.1837,609300.0],["1987-08-21",2.1837,2.1957,2.1656,2.1837,406800.0],["1987-08-24",2.1656,2.1656,2.1416,2.1596,1245900.0],["1987-08-25",2.1469,2.153,2.1408,2.1469,6078000.0],["1987-08-26",2.1469,2.1469,2.1285,2.1285,5694000.0],["1987-08-27",2.1346,2.1346,2.1163,2.1224,153300.0],["1987-08-28",2.1224,2.1224,2.0857,2.0979,256500.0],["1987-08-31",2.0918,2.1102,2.0796,2.0918,1143000.0],["1987-09-01",2.0979,2.1163,2.0612,2.0735,933000.0],["1987-09-02",2.0674,2.0735,2.0429,2.0735,529200.0],["1987-09-03",2.0796,2.0918,2.049,2.0735,404400.0],["1987-09-04",2.0735,2.0918,2.0612,2.0796,210600.0],["1987-09-08",2.0796,2.0796,2.0429,2.0735,539100.0],["1987-09-09",2.0674,2.0674,2.0429,2.0612,341700.0],["1987-09-10",2.0674,2.0796,2.0429,2.0429,426600.0],["1987-09-11",2.0551,2.0735,2.049,2.0735,372300.0],["1987-09-14",2.0674,2.0735,2.0429,2.0429,189900.0],["1987-09-15",2.049,2.049,1.994,2.0245,384300.0],["1987-09-16",2.0307,2.0429,2.0062,2.0307,333600.0],["1987-09-17",2.0368,2.0551,2.0184,2.0551,210300.0],["1987-09-18",2.0551,2.0551,2.0429,2.0429,357300.0],["1987-09-21",2.0429,2.0612,2.0062,2.0184,534300.0],["1987-09-22",2.0368,2.0674,2.0245,2.0674,465300.0],["1987-09-23",2.0674,2.0735,2.0245,2.0551,438300.0],["1987-09-24",2.0551,2.0857,2.0062,2.0062,411900.0],["1987-09-25",2.0184,2.0368,2.0062,2.0245,424200.0],["1987-09-28",2.0429,2.0612,2.0429,2.049,1047000.0],["1987-09-29",2.0551,2.0612,2.0429,2.049,497100.0],["1987-09-30",2.0368,2.0551,2.0368,2.0429,418800.0],["1987-10-01",2.0429,2.0735,2.0429,2.0735,343800.0],["1987-10-02",2.0735,2.1041,2.0674,2.0796,900000.0],["1987-10-05",2.0796,2.1041,2.0735,2.0979,518700.0],["1987-10-06",2.0918,2.1163,2.0918,2.0979,594600.0],["1987-10-07",2.0979,2.1224,2.0979,2.1102,563400.0],["1987-10-08",2.1163,2.1346,2.1163,2.1285,1179900.0],["1987-10-09",2.1285,2.153,2.1285,2.1469,875700.0],["1987-10-12",2.1408,2.1469,2.1224,2.1285,473100.0],["1987-10-13",2.1408,2.2386,2.1408,2.2325,2337300.0],["1987-10-14",2.2325,2.2325,2.1775,2.1897,1502100.0],["1987-10-15",2.1775,2.2325,2.1652,2.2203,1133700.0],["1987-10-16",2.208,2.2142,2.1469,2.1469,1146300.0],["1987-10-19",2.1163,2.1163,1.8105,1.8288,1426200.0],["1987-10-20",1.8472,1.9695,1.7921,1.8839,2610000.0],["1987-10-21",2.0062,2.0735,1.994,2.0368,1416900.0],["1987-10-22",2.0062,2.1285,1.9879,2.0857,1953300.0],["1987-10-23",2.0612,2.153,2.0551,2.1346,820200.0],["1987-10-26",2.1041,2.1102,2.0674,2.0857,1210800.0],["1987-10-27",2.1163,2.1224,2.0796,2.0979,838800.0],["1987-10-28",2.0551,2.1041,2.049,2.0796,537600.0],["1987-10-29",2.0551,2.0674,2.0429,2.0551,728700.0],["1987-10-30",2.0551,2.0918,2.0551,2.0674,1211700.0],["1987-11-02",2.0551,2.0796,2.0429,2.0796,453600.0],["1987-11-03",2.0674,2.0979,2.0551,2.0918,268800.0],["1987-11-04",2.0735,2.1041,2.0674,2.0979,548400.0],["1987-11-05",2.1285,2.1469,2.1163,2.1408,519000.0],["1987-11-06",2.1408,2.1652,2.1041,2.1163,585000.0],["1987-11-09",2.1041,2.1408,2.1041,2.1285,460500.0],["1987-11-10",2.1224,2.1408,2.1102,2.1285,1177500.0],["1987-11-11",2.1285,2.1408,2.1224,2.1285,385800.0],["1987-11-12",2.153,2.1652,2.1408,2.153,620700.0],["1987-11-13",2.1591,2.1652,2.1469,2.153,219300.0],["1987-11-16",2.1652,2.1775,2.153,2.1652,661500.0],["1987-11-17",2.153,2.1591,2.1408,2.1469,389400.0],["1987-11-18",2.1408,2.153,2.1408,2.1469,281400.0],["1987-11-19",2.153,2.1591,2.1346,2.1408,250200.0],["1987-11-20",2.1469,2.1469,2.1163,2.1224,6022500.0],["1987-11-23",2.1172,2.1234,2.1047,2.1172,551100.0],["1987-11-24",2.1172,2.1296,2.0923,2.1047,7095300.0],["1987-11-25",2.0985,2.1047,2.086,2.0985,7032600.0],["1987-11-27",2.1047,2.1047,2.0798,2.0798,85200.0],["1987-11-30",2.0611,2.0611,1.9615,2.0051,992100.0],["1987-12-01",2.03,2.0425,2.0176,2.0425,771000.0],["1987-12-02",2.0425,2.0611,2.0362,2.0425,156300.0],["1987-12-03",2.0425,2.0425,2.0238,2.03,351000.0],["1987-12-04",2.0238,2.0238,1.9926,2.0113,342000.0],["1987-12-07",2.0113,2.0487,2.0113,2.0425,809700.0],["1987-12-08",2.0362,2.0549,2.0362,2.0549,266100.0],["1987-12-09",2.0549,2.0674,2.0487,2.0674,300300.0],["1987-12-10",2.0549,2.086,2.0487,2.0549,308400.0],["1987-12-11",2.0611,2.0674,2.03,2.0487,262800.0],["1987-12-14",2.0487,2.086,2.0487,2.086,300900.0],["1987-12-15",2.086,2.1047,2.086,2.1047,237000.0],["1987-12-16",2.111,2.111,2.086,2.0923,444000.0],["1987-12-17",2.0923,2.0923,2.0736,2.0736,269400.0],["1987-12-18",2.0736,2.0923,2.0611,2.0923,889200.0],["1987-12-21",2.0923,2.0923,2.0798,2.086,132300.0],["1987-12-22",2.0923,2.0923,2.0611,2.0674,409500.0],["1987-12-23",2.0798,2.0923,2.0736,2.0798,276600.0],["1987-12-24",2.086,2.086,2.0736,2.0798,132300.0],["1987-12-28",2.0674,2.086,2.0549,2.0674,540000.0],["1987-12-29",2.0798,2.0798,2.0611,2.0674,313800.0],["1987-12-30",2.0611,2.086,2.0611,2.0798,396000.0],["1987-12-31",2.0611,2.0798,2.0487,2.0611,411300.0],["1988-01-04",2.0611,2.0985,2.0611,2.0923,291300.0],["1988-01-05",2.1047,2.111,2.086,2.0985,714000.0],["1988-01-06",2.111,2.1172,2.0923,2.1047,765900.0],["1988-01-07",2.1172,2.1172,2.0985,2.1172,237300.0],["1988-01-08",2.1234,2.1296,2.0674,2.0674,248100.0],["1988-01-11",2.0798,2.0985,2.0487,2.0985,301500.0],["1988-01-12",2.0985,2.0985,2.0798,2.0985,188400.0],["1988-01-13",2.0798,2.086,2.0549,2.0674,762900.0],["1988-01-14",2.0798,2.0798,2.0549,2.0674,288300.0],["1988-01-15",2.0923,2.1047,2.0798,2.0923,541200.0],["1988-01-18",2.0923,2.1047,2.086,2.1047,434100.0],["1988-01-19",2.1047,2.1483,2.0985,2.1421,442500.0],["1988-01-20",2.1359,2.1359,2.111,2.1359,547200.0],["1988-01-21",2.1421,2.1545,2.1296,2.1421,671100.0],["1988-01-22",2.1421,2.1919,2.1421,2.1857,514800.0],["1988-01-25",2.1795,2.2417,2.1795,2.2293,581400.0],["1988-01-26",2.2417,2.2417,2.2168,2.2417,303900.0],["1988-01-27",2.2417,2.2604,2.223,2.2542,396300.0],["1988-01-28",2.2417,2.2915,2.2417,2.2915,738900.0],["1988-01-29",2.304,2.3538,2.2978,2.3476,568500.0],["1988-02-01",2.3414,2.3414,2.2853,2.2915,877200.0],["1988-02-02",2.2791,2.2915,2.2729,2.2791,1073400.0],["1988-02-03",2.2791,2.2791,2.2168,2.2355,2322000.0],["1988-02-04",2.2293,2.2355,2.1981,2.2293,349500.0],["1988-02-05",2.2417,2.2604,2.2355,2.2542,889200.0],["1988-02-08",2.2355,2.2417,2.223,2.2293,210300.0],["1988-02-09",2.2417,2.248,2.2293,2.248,261300.0],["1988-02-10",2.2542,2.2666,2.2479,2.2666,450900.0],["1988-02-11",2.2479,2.2604,2.2168,2.2168,915000.0],["1988-02-12",2.223,2.2355,2.2168,2.223,1000200.0],["1988-02-16",2.2293,2.2293,2.223,2.2293,299100.0],["1988-02-17",2.2293,2.2355,2.1981,2.2044,467700.0],["1988-02-18",2.1981,2.223,2.1981,2.2106,185100.0],["1988-02-19",2.2044,2.2293,2.2044,2.2293,240600.0],["1988-02-22",2.2293,2.2355,2.2106,2.2293,12663600.0],["1988-02-23",2.2293,2.2293,2.2106,2.2293,20334900.0],["1988-02-24",2.2239,2.2303,2.2113,2.2176,5355600.0],["1988-02-25",2.2176,2.2303,2.1859,2.1923,4930200.0],["1988-02-26",2.2049,2.2049,2.1859,2.1923,774300.0],["1988-02-29",2.1796,2.1986,2.1733,2.1859,557100.0],["1988-03-01",2.1986,2.1986,2.1796,2.1986,472800.0],["1988-03-02",2.1923,2.2366,2.1923,2.2366,1299000.0],["1988-03-03",2.2239,2.2239,2.2049,2.2049,412800.0],["1988-03-04",2.2113,2.2113,2.1859,2.1986,336600.0],["1988-03-07",2.1796,2.1796,2.1669,2.1669,185100.0],["1988-03-08",2.1733,2.1733,2.1416,2.1606,1474200.0],["1988-03-09",2.1669,2.1669,2.1416,2.1543,511200.0],["1988-03-10",2.1542,2.1542,2.1099,2.1226,781800.0],["1988-03-11",2.1352,2.1479,2.1162,2.1416,1890600.0],["1988-03-14",2.1352,2.1542,2.1352,2.1416,311700.0],["1988-03-15",2.1352,2.1479,2.1289,2.1479,175200.0],["1988-03-16",2.1479,2.1859,2.1416,2.1796,293100.0],["1988-03-17",2.1733,2.1923,2.1669,2.1669,338400.0],["1988-03-18",2.1733,2.1796,2.1606,2.1796,656400.0],["1988-03-21",2.1606,2.1606,2.1543,2.1543,142200.0],["1988-03-22",2.1669,2.1669,2.1542,2.1669,363900.0],["1988-03-23",2.1606,2.1669,2.1606,2.1606,315300.0],["1988-03-24",2.1542,2.1606,2.1416,2.1416,466200.0],["1988-03-25",2.1416,2.1542,2.1162,2.1289,332700.0],["1988-03-28",2.1226,2.1289,2.1036,2.1162,248700.0],["1988-03-29",2.1226,2.1352,2.1226,2.1226,1266000.0],["1988-03-30",2.1226,2.1352,2.1226,2.1289,471300.0],["1988-03-31",2.1289,2.1352,2.1289,2.1289,417600.0],["1988-04-04",2.1289,2.1352,2.1099,2.1099,755400.0],["1988-04-05",2.1036,2.1352,2.1036,2.1226,474600.0],["1988-04-06",2.1226,2.1669,2.1162,2.1669,428400.0],["1988-04-07",2.1669,2.1796,2.1479,2.1606,417000.0],["1988-04-08",2.1669,2.2049,2.1542,2.2049,278700.0],["1988-04-11",2.2049,2.2049,2.1733,2.1796,172200.0],["1988-04-12",2.1669,2.1733,2.1606,2.1669,191400.0],["1988-04-13",2.1796,2.1796,2.1669,2.1796,192600.0],["1988-04-14",2.1606,2.1733,2.0909,2.1099,875100.0],["1988-04-15",2.1036,2.1226,2.0719,2.1162,613800.0],["1988-04-18",2.1226,2.1289,2.0972,2.1226,416700.0],["1988-04-19",2.1289,2.1416,2.0972,2.0972,272700.0],["1988-04-20",2.1036,2.1226,2.1036,2.1162,285300.0],["1988-04-21",2.1226,2.1542,2.0972,2.1162,422400.0],["1988-04-22",2.1162,2.1479,2.1099,2.1479,287100.0],["1988-04-25",2.1352,2.1479,2.1099,2.1289,255600.0],["1988-04-26",2.1226,2.1416,2.1162,2.1352,677400.0],["1988-04-27",2.1352,2.1606,2.1289,2.1479,310200.0],["1988-04-28",2.1352,2.1543,2.1352,2.1479,208200.0],["1988-04-29",2.1479,2.1479,2.1289,2.1352,158700.0],["1988-05-02",2.1352,2.1352,2.1162,2.1162,243600.0],["1988-05-03",2.1162,2.1416,2.1162,2.1352,180900.0],["1988-05-04",2.1352,2.1416,2.1226,2.1289,288600.0],["1988-05-05",2.1416,2.1479,2.1289,2.1416,306000.0],["1988-05-06",2.1416,2.1543,2.1352,2.1479,1029600.0],["1988-05-09",2.1416,2.1479,2.1289,2.1352,327600.0],["1988-05-10",2.1416,2.1416,2.1289,2.1352,256500.0],["1988-05-11",2.1352,2.1416,2.1226,2.1289,1015500.0],["1988-05-12",2.1162,2.1352,2.1162,2.1289,138600.0],["1988-05-13",2.1289,2.1543,2.1289,2.1479,338700.0],["1988-05-16",2.1479,2.1606,2.1479,2.1606,230400.0],["1988-05-17",2.1606,2.1669,2.1479,2.1479,116700.0],["1988-05-18",2.1479,2.1543,2.1416,2.1479,365400.0],["1988-05-19",2.1543,2.1606,2.1416,2.1543,479400.0],["1988-05-20",2.1606,2.1606,2.1416,2.1479,416400.0],["1988-05-23",2.1479,2.1543,2.1416,2.1479,1722000.0],["1988-05-24",2.1425,2.1619,2.136,2.1619,4001400.0],["1988-05-25",2.1683,2.1877,2.1619,2.1748,3923400.0],["1988-05-26",2.1619,2.1877,2.1619,2.1877,112800.0],["1988-05-27",2.1812,2.1941,2.1812,2.1941,99000.0],["1988-05-31",2.1941,2.2457,2.1941,2.2457,657900.0],["1988-06-01",2.2328,2.2587,2.2328,2.2457,945000.0],["1988-06-02",2.2457,2.2651,2.2328,2.2651,549000.0],["1988-06-03",2.278,2.278,2.2522,2.2522,389700.0],["1988-06-06",2.2522,2.2587,2.2199,2.2328,880800.0],["1988-06-07",2.2264,2.2264,2.1941,2.2006,598200.0],["1988-06-08",2.2006,2.2587,2.1941,2.2457,752100.0],["1988-06-09",2.2328,2.2393,2.2199,2.2328,386400.0],["1988-06-10",2.2328,2.2522,2.2264,2.2328,330300.0],["1988-06-13",2.2328,2.2522,2.2199,2.2457,603300.0],["1988-06-14",2.2522,2.2909,2.2457,2.2716,552600.0],["1988-06-15",2.2716,2.278,2.2651,2.2716,517500.0],["1988-06-16",2.2716,2.2716,2.2457,2.2457,287400.0],["1988-06-17",2.2587,2.2651,2.2457,2.2651,741000.0],["1988-06-20",2.2457,2.2522,2.2328,2.2393,311100.0],["1988-06-21",2.2522,2.2651,2.2393,2.2587,1003500.0],["1988-06-22",2.2716,2.2974,2.2651,2.2909,688200.0],["1988-06-23",2.2845,2.2909,2.278,2.278,253500.0],["1988-06-24",2.278,2.2909,2.2716,2.278,185700.0],["1988-06-27",2.278,2.278,2.2264,2.2393,1032300.0],["1988-06-28",2.2457,2.2522,2.2328,2.2457,337200.0],["1988-06-29",2.2457,2.2522,2.2135,2.2264,414300.0],["1988-06-30",2.2264,2.2328,2.2199,2.2328,224400.0],["1988-07-01",2.2328,2.2393,2.2006,2.2328,221700.0],["1988-07-05",2.2199,2.2587,2.2135,2.2587,361800.0],["1988-07-06",2.2587,2.2587,2.2135,2.2264,235500.0],["1988-07-07",2.2199,2.2264,2.207,2.2264,375000.0],["1988-07-08",2.2135,2.2328,2.207,2.207,194400.0],["1988-07-11",2.207,2.2264,2.207,2.2135,291300.0],["1988-07-12",2.2199,2.2199,2.207,2.2135,468300.0],["1988-07-13",2.207,2.2199,2.1941,2.2199,249600.0],["1988-07-14",2.2199,2.2393,2.207,2.2264,216000.0],["1988-07-15",2.2264,2.2264,2.1941,2.2006,743400.0],["1988-07-18",2.1941,2.1941,2.1683,2.1877,251100.0],["1988-07-19",2.1877,2.1877,2.1748,2.1877,132900.0],["1988-07-20",2.1941,2.2006,2.1877,2.2006,183000.0],["1988-07-21",2.1941,2.2006,2.1812,2.1877,182400.0],["1988-07-22",2.1877,2.1877,2.136,2.1425,236400.0],["1988-07-25",2.1554,2.1683,2.1425,2.1683,190500.0],["1988-07-26",2.1748,2.1812,2.1554,2.1619,303300.0],["1988-07-27",2.1619,2.1683,2.1425,2.1489,192000.0],["1988-07-28",2.1554,2.1877,2.1489,2.1812,267900.0],["1988-07-29",2.1683,2.2135,2.1683,2.2135,433500.0],["1988-08-01",2.2135,2.2135,2.1877,2.2006,262800.0],["1988-08-02",2.1941,2.2006,2.1748,2.1748,222000.0],["1988-08-03",2.1877,2.2199,2.1812,2.207,444900.0],["1988-08-04",2.2006,2.2135,2.1941,2.207,166800.0],["1988-08-05",2.1941,2.2006,2.1812,2.1941,176400.0],["1988-08-08",2.1941,2.2135,2.1941,2.1941,146100.0],["1988-08-09",2.1941,2.207,2.1683,2.1748,593700.0],["1988-08-10",2.1812,2.1812,2.1425,2.1554,301500.0],["1988-08-11",2.1619,2.1683,2.1425,2.1619,168000.0],["1988-08-12",2.1619,2.1812,2.1489,2.1812,863400.0],["1988-08-15",2.1683,2.1748,2.1619,2.1619,250800.0],["1988-08-16",2.1554,2.1941,2.1554,2.1877,249600.0],["1988-08-17",2.1877,2.2006,2.1812,2.2006,300000.0],["1988-08-18",2.1941,2.207,2.1812,2.1941,212100.0],["1988-08-19",2.1877,2.2006,2.1877,2.2006,188100.0],["1988-08-22",2.1941,2.207,2.1941,2.2006,382500.0],["1988-08-23",2.2006,2.207,2.1941,2.2006,360000.0],["1988-08-24",2.2006,2.207,2.1941,2.207,290400.0],["1988-08-25",2.1941,2.1941,2.1877,2.1877,906300.0],["1988-08-26",2.1877,2.1877,2.1748,2.1877,2057400.0],["1988-08-29",2.1821,2.2019,2.1756,2.1953,2961000.0],["1988-08-30",2.1953,2.2084,2.1821,2.1953,2754300.0],["1988-08-31",2.2019,2.215,2.1953,2.2084,515100.0],["1988-09-01",2.2084,2.2084,2.1953,2.2019,284700.0],["1988-09-02",2.2084,2.2479,2.2084,2.2413,499200.0],["1988-09-06",2.2413,2.2413,2.2282,2.2413,216900.0],["1988-09-07",2.2479,2.2544,2.2347,2.2413,538800.0],["1988-09-08",2.2413,2.2544,2.2413,2.2544,318000.0],["1988-09-09",2.2413,2.261,2.2413,2.2544,364500.0],["1988-09-12",2.261,2.261,2.2413,2.2479,140400.0],["1988-09-13",2.2413,2.2413,2.215,2.2216,428400.0],["1988-09-14",2.2282,2.2413,2.215,2.2413,227100.0],["1988-09-15",2.2413,2.2413,2.2282,2.2282,294300.0],["1988-09-16",2.2216,2.2413,2.2216,2.2347,540900.0],["1988-09-19",2.2347,2.2413,2.215,2.2347,182100.0],["1988-09-20",2.2282,2.2413,2.2216,2.2413,190500.0],["1988-09-21",2.2413,2.2479,2.2282,2.2413,118800.0],["1988-09-22",2.2479,2.2479,2.2282,2.2413,172200.0],["1988-09-23",2.2282,2.2479,2.215,2.2479,250800.0],["1988-09-26",2.2413,2.2479,2.2282,2.2413,1165200.0],["1988-09-27",2.2347,2.2479,2.2216,2.2282,1243200.0],["1988-09-28",2.2282,2.2413,2.2216,2.2413,670500.0],["1988-09-29",2.2347,2.2873,2.2347,2.2807,497100.0],["1988-09-30",2.2742,2.307,2.261,2.261,378600.0],["1988-10-03",2.2742,2.2807,2.261,2.2742,192600.0],["1988-10-04",2.2742,2.2807,2.2742,2.2742,158100.0],["1988-10-05",2.2873,2.3005,2.2742,2.2873,272100.0],["1988-10-06",2.2939,2.3005,2.2873,2.3005,237000.0],["1988-10-07",2.307,2.3662,2.3005,2.3596,794100.0],["1988-10-10",2.3465,2.3465,2.3333,2.3465,773700.0],["1988-10-11",2.3333,2.3465,2.3333,2.3333,507300.0],["1988-10-12",2.3333,2.3399,2.307,2.307,526800.0],["1988-10-13",2.3005,2.3202,2.3005,2.3136,851100.0],["1988-10-14",2.3202,2.3399,2.3202,2.3333,198600.0],["1988-10-17",2.3333,2.353,2.3267,2.353,126000.0],["1988-10-18",2.3465,2.353,2.3333,2.353,258000.0],["1988-10-19",2.353,2.353,2.2939,2.307,297900.0],["1988-10-20",2.3005,2.3399,2.2939,2.3399,562500.0],["1988-10-21",2.3333,2.353,2.3267,2.353,547200.0],["1988-10-24",2.3399,2.3399,2.3136,2.3333,494100.0],["1988-10-25",2.3267,2.3333,2.3202,2.3333,315000.0],["1988-10-26",2.3333,2.3465,2.3267,2.3399,755100.0],["1988-10-27",2.3333,2.3399,2.3136,2.3136,219000.0],["1988-10-28",2.3267,2.3399,2.3202,2.3399,142200.0],["1988-10-31",2.3399,2.3465,2.3333,2.3465,126900.0],["1988-11-01",2.3465,2.353,2.3333,2.3399,238800.0],["1988-11-02",2.3465,2.3465,2.3267,2.3399,267300.0],["1988-11-03",2.353,2.3596,2.3399,2.3465,537000.0],["1988-11-04",2.3333,2.353,2.3267,2.3399,368400.0],["1988-11-07",2.3333,2.3399,2.3267,2.3267,130800.0],["1988-11-08",2.3399,2.353,2.3267,2.3399,227400.0],["1988-11-09",2.3333,2.3333,2.3005,2.3136,289200.0],["1988-11-10",2.3136,2.3267,2.3005,2.3136,230400.0],["1988-11-11",2.3005,2.307,2.261,2.261,218100.0],["1988-11-14",2.2742,2.2939,2.2742,2.2807,924000.0],["1988-11-15",2.2873,2.2873,2.2742,2.2807,135300.0],["1988-11-16",2.2807,2.2873,2.2742,2.2742,547200.0],["1988-11-17",2.2873,2.2939,2.2807,2.2873,270300.0],["1988-11-18",2.3005,2.3005,2.2807,2.2873,3387000.0],["1988-11-21",2.2873,2.2939,2.2676,2.2873,221700.0],["1988-11-22",2.2807,2.2939,2.2676,2.2873,333900.0],["1988-11-23",2.2939,2.2939,2.2807,2.2873,711000.0],["1988-11-25",2.2807,2.2939,2.2807,2.2873,302700.0],["1988-11-28",2.2766,2.29,2.2766,2.2833,2557500.0],["1988-11-29",2.2833,2.2833,2.2699,2.2833,2553000.0],["1988-11-30",2.2766,2.3034,2.2699,2.29,578400.0],["1988-12-01",2.29,2.2967,2.2833,2.29,253800.0],["1988-12-02",2.2833,2.29,2.2699,2.2833,163500.0],["1988-12-05",2.2833,2.3168,2.2833,2.3034,141600.0],["1988-12-06",2.2967,2.3302,2.29,2.3302,218700.0],["1988-12-07",2.3168,2.3302,2.3101,2.3302,214500.0],["1988-12-08",2.3235,2.3302,2.3101,2.3168,114900.0],["1988-12-09",2.3235,2.3302,2.3168,2.3302,384900.0],["1988-12-12",2.3235,2.3369,2.3235,2.3235,195300.0],["1988-12-13",2.3235,2.3302,2.3101,2.3101,427200.0],["1988-12-14",2.3101,2.3101,2.2833,2.2967,162900.0],["1988-12-15",2.2967,2.3034,2.2699,2.2766,152100.0],["1988-12-16",2.29,2.3168,2.2833,2.3101,873900.0],["1988-12-19",2.3034,2.3302,2.3034,2.3302,297300.0],["1988-12-20",2.3302,2.3569,2.3235,2.3369,372900.0],["1988-12-21",2.3369,2.3503,2.3369,2.3436,550500.0],["1988-12-22",2.3369,2.3436,2.3235,2.3235,414900.0],["1988-12-23",2.3168,2.3302,2.3101,2.3235,93600.0],["1988-12-27",2.3235,2.3235,2.3034,2.3034,136200.0],["1988-12-28",2.3101,2.3235,2.2967,2.3168,154200.0],["1988-12-29",2.3235,2.3302,2.3034,2.3168,129600.0],["1988-12-30",2.3168,2.3168,2.2498,2.2565,726300.0],["1989-01-03",2.2632,2.2632,2.2364,2.2498,373500.0],["1989-01-04",2.2632,2.2632,2.2431,2.2632,626700.0],["1989-01-05",2.2632,2.2632,2.2364,2.2431,1298400.0],["1989-01-06",2.2498,2.2632,2.2431,2.2565,720900.0],["1989-01-09",2.2565,2.2632,2.2431,2.2431,435600.0],["1989-01-10",2.2431,2.2565,2.2431,2.2431,205500.0],["1989-01-11",2.2431,2.2565,2.2431,2.2565,753600.0],["1989-01-12",2.2565,2.2565,2.2498,2.2565,436500.0],["1989-01-13",2.2498,2.2632,2.2498,2.2632,577200.0],["1989-01-16",2.2565,2.2632,2.2498,2.2565,389100.0],["1989-01-17",2.2565,2.2699,2.2565,2.2565,573300.0],["1989-01-18",2.2632,2.2699,2.2498,2.2699,618300.0],["1989-01-19",2.2766,2.2766,2.2632,2.2699,450900.0],["1989-01-20",2.2699,2.2766,2.2632,2.2699,303600.0],["1989-01-23",2.2766,2.2766,2.2699,2.2699,267300.0],["1989-01-24",2.2632,2.2833,2.2632,2.2766,742200.0],["1989-01-25",2.2766,2.2833,2.2699,2.2766,150600.0],["1989-01-26",2.2766,2.2833,2.2632,2.2632,1196700.0],["1989-01-27",2.2699,2.2699,2.2565,2.2699,1539900.0],["1989-01-30",2.2632,2.2766,2.2632,2.2699,380400.0],["1989-01-31",2.2699,2.2766,2.2632,2.2699,644400.0],["1989-02-01",2.2632,2.2766,2.2498,2.2632,988200.0],["1989-02-02",2.2632,2.2699,2.2498,2.2632,425400.0],["1989-02-03",2.2565,2.2632,2.2498,2.2632,130500.0],["1989-02-06",2.2565,2.2632,2.2565,2.2632,212700.0],["1989-02-07",2.2565,2.2699,2.2498,2.2699,630000.0],["1989-02-08",2.2699,2.2699,2.2431,2.2431,752400.0],["1989-02-09",2.2364,2.2498,2.2163,2.2163,616500.0],["1989-02-10",2.2163,2.2297,2.2029,2.2029,534600.0],["1989-02-13",2.1962,2.2297,2.1962,2.2297,354300.0],["1989-02-14",2.2297,2.2431,2.2096,2.223,214200.0],["1989-02-15",2.2096,2.2498,2.2096,2.2364,514500.0],["1989-02-16",2.2498,2.2565,2.2431,2.2565,406200.0],["1989-02-17",2.2565,2.2699,2.2498,2.2632,1448100.0],["1989-02-21",2.2565,2.2699,2.2498,2.2498,753300.0],["1989-02-22",2.2565,2.2565,2.2297,2.2364,16780800.0],["1989-02-23",2.2323,2.246,2.2187,2.246,3034800.0],["1989-02-24",2.246,2.246,2.2255,2.2255,2729400.0],["1989-02-27",2.2255,2.2323,2.205,2.2323,442800.0],["1989-02-28",2.2323,2.2392,2.2255,2.2392,438600.0],["1989-03-01",2.2392,2.246,2.2255,2.2323,433500.0],["1989-03-02",2.2323,2.246,2.2255,2.2323,222000.0],["1989-03-03",2.2323,2.246,2.2323,2.2392,315900.0],["1989-03-06",2.246,2.2665,2.2392,2.2665,224100.0],["1989-03-07",2.2596,2.2596,2.246,2.246,119700.0],["1989-03-08",2.246,2.2596,2.2392,2.246,294000.0],["1989-03-09",2.2596,2.2596,2.2392,2.2392,189900.0],["1989-03-10",2.246,2.246,2.2255,2.2255,172500.0],["1989-03-13",2.2255,2.2528,2.2187,2.2255,307500.0],["1989-03-14",2.2323,2.2323,2.2118,2.2255,132300.0],["1989-03-15",2.2255,2.2528,2.2255,2.246,1174500.0],["1989-03-16",2.246,2.2733,2.246,2.2665,321900.0],["1989-03-17",2.2323,2.246,2.2323,2.2392,581700.0],["1989-03-20",2.2323,2.2323,2.2187,2.2187,258000.0],["1989-03-21",2.2323,2.2392,2.2118,2.2187,233700.0],["1989-03-22",2.2255,2.2255,2.2118,2.2187,592800.0],["1989-03-23",2.2187,2.2255,2.2118,2.2118,233700.0],["1989-03-27",2.205,2.2255,2.205,2.2255,310200.0],["1989-03-28",2.2187,2.2323,2.2118,2.2187,357600.0],["1989-03-29",2.2187,2.2255,2.205,2.2255,336000.0],["1989-03-30",2.2255,2.2323,2.2118,2.2187,258300.0],["1989-03-31",2.2255,2.2323,2.2187,2.2323,277500.0],["1989-04-03",2.2392,2.2596,2.2255,2.246,276300.0],["1989-04-04",2.246,2.2528,2.2391,2.2528,183600.0],["1989-04-05",2.246,2.2596,2.246,2.2528,190800.0],["1989-04-06",2.2528,2.2596,2.2392,2.2596,537300.0],["1989-04-07",2.2528,2.2733,2.246,2.2596,319500.0],["1989-04-10",2.2528,2.2665,2.2392,2.246,101400.0],["1989-04-11",2.2596,2.2801,2.2528,2.2733,538200.0],["1989-04-12",2.2801,2.2869,2.2665,2.2801,297000.0],["1989-04-13",2.2733,2.2733,2.2665,2.2665,197400.0],["1989-04-14",2.2801,2.2801,2.2665,2.2801,193800.0],["1989-04-17",2.2733,2.2869,2.2665,2.2665,469200.0],["1989-04-18",2.2801,2.3006,2.2801,2.2938,352500.0],["1989-04-19",2.2869,2.2869,2.2801,2.2869,138900.0],["1989-04-20",2.2869,2.2869,2.2665,2.2733,391500.0],["1989-04-21",2.2733,2.2869,2.2596,2.2801,967800.0],["1989-04-24",2.2733,2.2869,2.2665,2.2733,216900.0],["1989-04-25",2.2733,2.2801,2.2733,2.2733,187200.0],["1989-04-26",2.2733,2.2801,2.2596,2.2801,257100.0],["1989-04-27",2.2869,2.3074,2.2801,2.3006,291600.0],["1989-04-28",2.3074,2.3074,2.3006,2.3006,224700.0],["1989-05-01",2.2938,2.3211,2.2938,2.3211,453000.0],["1989-05-02",2.3142,2.3415,2.3142,2.3142,247500.0],["1989-05-03",2.3074,2.3347,2.3074,2.3279,234000.0],["1989-05-04",2.3211,2.3484,2.3142,2.3347,453900.0],["1989-05-05",2.3415,2.3689,2.3142,2.3211,387900.0],["1989-05-08",2.3211,2.3347,2.3142,2.3279,268200.0],["1989-05-09",2.3211,2.3347,2.2869,2.3142,261300.0],["1989-05-10",2.3074,2.3279,2.3074,2.3211,198000.0],["1989-05-11",2.3211,2.3416,2.3211,2.3347,177300.0],["1989-05-12",2.362,2.403,2.3484,2.403,715500.0],["1989-05-15",2.403,2.4166,2.3962,2.4166,392100.0],["1989-05-16",2.4166,2.4235,2.4098,2.4166,685800.0],["1989-05-17",2.4166,2.4371,2.4166,2.4371,372900.0],["1989-05-18",2.4371,2.444,2.4166,2.4303,795600.0],["1989-05-19",2.4303,2.4371,2.4235,2.4303,387600.0],["1989-05-22",2.4371,2.4371,2.4166,2.4235,243900.0],["1989-05-23",2.4166,2.4371,2.3757,2.4235,1787400.0],["1989-05-24",2.4193,2.4332,2.4123,2.4193,3637500.0],["1989-05-25",2.4193,2.4263,2.4123,2.4263,2340000.0],["1989-05-26",2.4263,2.4402,2.4193,2.4402,314100.0],["1989-05-30",2.4471,2.4471,2.4263,2.4332,293100.0],["1989-05-31",2.4332,2.461,2.4332,2.4541,198600.0],["1989-06-01",2.4471,2.461,2.4123,2.4123,639300.0],["1989-06-02",2.4263,2.4541,2.4193,2.4471,681300.0],["1989-06-05",2.4402,2.461,2.4332,2.4332,298500.0],["1989-06-06",2.4402,2.461,2.4332,2.461,344400.0],["1989-06-07",2.4541,2.461,2.4332,2.4332,297600.0],["1989-06-08",2.4332,2.4471,2.4332,2.4332,409500.0],["1989-06-09",2.4332,2.4541,2.4332,2.4402,238500.0],["1989-06-12",2.4402,2.4471,2.4402,2.4471,434700.0],["1989-06-13",2.4402,2.4471,2.4332,2.4332,152100.0],["1989-06-14",2.4332,2.4402,2.4263,2.4332,480900.0],["1989-06-15",2.4263,2.4332,2.4263,2.4332,486300.0],["1989-06-16",2.4263,2.4471,2.4263,2.4402,918000.0],["1989-06-19",2.4332,2.4402,2.4263,2.4263,280800.0],["1989-06-20",2.4263,2.4332,2.4263,2.4263,141600.0],["1989-06-21",2.4402,2.4402,2.4263,2.4332,284100.0],["1989-06-22",2.4263,2.4402,2.4263,2.4402,245100.0],["1989-06-23",2.4332,2.461,2.4332,2.4402,694800.0],["1989-06-26",2.4541,2.468,2.4471,2.468,184500.0],["1989-06-27",2.461,2.4749,2.4541,2.468,475800.0],["1989-06-28",2.4541,2.461,2.4471,2.461,188100.0],["1989-06-29",2.4471,2.4471,2.4332,2.4332,243000.0],["1989-06-30",2.4332,2.4541,2.4263,2.4541,198600.0],["1989-07-03",2.4471,2.4541,2.4332,2.4402,128700.0],["1989-07-05",2.4402,2.468,2.4332,2.461,516600.0],["1989-07-06",2.461,2.4888,2.461,2.4749,695700.0],["1989-07-07",2.468,2.4888,2.4541,2.4819,587400.0],["1989-07-10",2.4749,2.5027,2.4749,2.5027,378000.0],["1989-07-11",2.4958,2.5166,2.4958,2.5027,585900.0],["1989-07-12",2.5097,2.5444,2.5027,2.5444,294300.0],["1989-07-13",2.5444,2.5583,2.5375,2.5583,248700.0],["1989-07-14",2.5583,2.5583,2.5166,2.5444,323700.0],["1989-07-17",2.5375,2.5444,2.5236,2.5375,161400.0],["1989-07-18",2.5236,2.5236,2.5097,2.5166,990900.0],["1989-07-19",2.5166,2.5375,2.5166,2.5375,278400.0],["1989-07-20",2.5305,2.5444,2.5027,2.5027,371100.0],["1989-07-21",2.4888,2.5027,2.4888,2.4958,464100.0],["1989-07-24",2.4958,2.4958,2.4888,2.4888,363300.0],["1989-07-25",2.4888,2.5027,2.4888,2.4958,292200.0],["1989-07-26",2.4958,2.5027,2.4888,2.5027,252000.0],["1989-07-27",2.4958,2.5027,2.4888,2.5027,214200.0],["1989-07-28",2.5097,2.5305,2.5097,2.5305,510900.0],["1989-07-31",2.5236,2.5653,2.5166,2.5583,330000.0],["1989-08-01",2.5653,2.5653,2.5375,2.5444,644700.0],["1989-08-02",2.5444,2.5444,2.5236,2.5375,209100.0],["1989-08-03",2.5375,2.5375,2.5166,2.5305,266100.0],["1989-08-04",2.5166,2.5305,2.5097,2.5236,244500.0],["1989-08-07",2.5236,2.5653,2.5097,2.5514,725700.0],["1989-08-08",2.5583,2.5583,2.5305,2.5444,338700.0],["1989-08-09",2.5375,2.5444,2.5375,2.5375,216900.0],["1989-08-10",2.5305,2.5444,2.5236,2.5305,510300.0],["1989-08-11",2.5514,2.5514,2.5305,2.5305,305700.0],["1989-08-14",2.5236,2.5514,2.5236,2.5236,548100.0],["1989-08-15",2.5305,2.5375,2.5166,2.5236,183300.0],["1989-08-16",2.5305,2.5305,2.5166,2.5166,423600.0],["1989-08-17",2.5097,2.5236,2.4749,2.4958,256500.0],["1989-08-18",2.4888,2.4958,2.4819,2.4958,300900.0],["1989-08-21",2.4958,2.4958,2.4541,2.4819,459900.0],["1989-08-22",2.4749,2.4819,2.461,2.4749,478200.0],["1989-08-23",2.4819,2.4888,2.4749,2.4888,640200.0],["1989-08-24",2.4819,2.5236,2.4819,2.5027,949800.0],["1989-08-25",2.4914,2.4914,2.4702,2.4772,2103900.0],["1989-08-28",2.4702,2.4843,2.4702,2.4843,1362900.0],["1989-08-29",2.4843,2.4914,2.4702,2.4772,260400.0],["1989-08-30",2.4843,2.4914,2.4631,2.4772,276600.0],["1989-08-31",2.4843,2.4914,2.4631,2.4702,900900.0],["1989-09-01",2.4702,2.4772,2.4631,2.4702,896400.0],["1989-09-05",2.4702,2.4772,2.4631,2.4631,372900.0],["1989-09-06",2.4631,2.4914,2.4489,2.4702,218100.0],["1989-09-07",2.4843,2.4843,2.4702,2.4702,605700.0],["1989-09-08",2.4702,2.4843,2.4702,2.4772,516600.0],["1989-09-11",2.4772,2.4843,2.4702,2.4843,130800.0],["1989-09-12",2.4843,2.4843,2.4702,2.4772,338400.0],["1989-09-13",2.4843,2.4914,2.4348,2.4489,515100.0],["1989-09-14",2.4489,2.4702,2.4348,2.456,119400.0],["1989-09-15",2.456,2.4772,2.4489,2.4772,556800.0],["1989-09-18",2.4631,2.4843,2.4631,2.4843,378000.0],["1989-09-19",2.4772,2.4843,2.4702,2.4702,161400.0],["1989-09-20",2.4702,2.4843,2.4631,2.4843,346200.0],["1989-09-21",2.4843,2.4914,2.4772,2.4914,1108200.0],["1989-09-22",2.4843,2.5126,2.4843,2.4985,361800.0],["1989-09-25",2.4843,2.4914,2.4772,2.4772,170100.0],["1989-09-26",2.4772,2.4985,2.4772,2.4843,211800.0],["1989-09-27",2.4772,2.4914,2.4631,2.4702,63900.0],["1989-09-28",2.4631,2.4914,2.4631,2.4843,140700.0],["1989-09-29",2.4772,2.4985,2.4631,2.4631,880500.0],["1989-10-02",2.4631,2.4702,2.4631,2.4702,141000.0],["1989-10-03",2.4702,2.4702,2.456,2.4702,544200.0],["1989-10-04",2.4702,2.4702,2.4489,2.456,310800.0],["1989-10-05",2.4489,2.4702,2.4489,2.4702,1023600.0],["1989-10-06",2.4702,2.4772,2.4631,2.4702,779100.0],["1989-10-09",2.4772,2.4914,2.4702,2.4843,809700.0],["1989-10-10",2.4843,2.5056,2.4843,2.4914,991500.0],["1989-10-11",2.4843,2.4914,2.4843,2.4914,1001100.0],["1989-10-12",2.4914,2.4914,2.4772,2.4843,421800.0],["1989-10-13",2.4772,2.4843,2.4206,2.4277,1061700.0],["1989-10-16",2.4065,2.4843,2.3994,2.4489,1415100.0],["1989-10-17",2.4419,2.4419,2.4065,2.4206,418200.0],["1989-10-18",2.4135,2.4419,2.4065,2.4206,471300.0],["1989-10-19",2.4348,2.4489,2.4277,2.4419,518700.0],["1989-10-20",2.4419,2.456,2.4277,2.4489,118500.0],["1989-10-23",2.4419,2.456,2.4277,2.4419,361500.0],["1989-10-24",2.4348,2.4419,2.4135,2.4348,363600.0],["1989-10-25",2.4277,2.4489,2.4206,2.4419,186900.0],["1989-10-26",2.4419,2.4631,2.4348,2.4631,689400.0],["1989-10-27",2.4702,2.4843,2.4631,2.4843,574200.0],["1989-10-30",2.4843,2.4985,2.4843,2.4914,765300.0],["1989-10-31",2.4843,2.5197,2.4843,2.5126,382800.0],["1989-11-01",2.5197,2.5693,2.5197,2.5622,444300.0],["1989-11-02",2.5622,2.5622,2.5339,2.5622,217200.0],["1989-11-03",2.548,2.5693,2.548,2.548,246300.0],["1989-11-06",2.548,2.5622,2.5339,2.5339,222900.0],["1989-11-07",2.548,2.5834,2.548,2.5834,712800.0],["1989-11-08",2.5905,2.6117,2.5763,2.6046,819600.0],["1989-11-09",2.6117,2.6259,2.5976,2.5976,643500.0],["1989-11-10",2.5905,2.6188,2.5905,2.6188,147000.0],["1989-11-13",2.6188,2.6188,2.5763,2.5763,691500.0],["1989-11-14",2.5905,2.6046,2.5834,2.5976,458100.0],["1989-11-15",2.5976,2.6188,2.5834,2.6188,673800.0],["1989-11-16",2.6188,2.6188,2.6046,2.6188,139800.0],["1989-11-17",2.6188,2.6188,2.5976,2.6046,475200.0],["1989-11-20",2.5905,2.6046,2.5763,2.5976,654000.0],["1989-11-21",2.5976,2.6117,2.5905,2.6117,357300.0],["1989-11-22",2.6046,2.6117,2.5976,2.6046,992400.0],["1989-11-24",2.5948,2.6093,2.5948,2.5948,2487300.0],["1989-11-27",2.5948,2.5948,2.566,2.566,2949000.0],["1989-11-28",2.5732,2.5876,2.566,2.5876,1232400.0],["1989-11-29",2.5732,2.5876,2.5732,2.5804,418500.0],["1989-11-30",2.5948,2.6021,2.5876,2.5876,429000.0],["1989-12-01",2.5948,2.6237,2.5948,2.6237,727200.0],["1989-12-04",2.6237,2.6309,2.6165,2.6237,283800.0],["1989-12-05",2.6309,2.6381,2.6165,2.6309,314400.0],["1989-12-06",2.6309,2.6525,2.6309,2.6453,184500.0],["1989-12-07",2.6381,2.6453,2.6237,2.6381,247500.0],["1989-12-08",2.6381,2.6453,2.6237,2.6381,402900.0],["1989-12-11",2.6309,2.6453,2.6237,2.6453,273600.0],["1989-12-12",2.6381,2.6813,2.6309,2.6813,2605500.0],["1989-12-13",2.6741,2.703,2.6669,2.6885,339600.0],["1989-12-14",2.6813,2.6885,2.6813,2.6885,421200.0],["1989-12-15",2.6813,2.703,2.6741,2.703,1422900.0],["1989-12-18",2.7102,2.7246,2.703,2.7102,1679700.0],["1989-12-19",2.7102,2.739,2.703,2.7318,197400.0],["1989-12-20",2.739,2.7534,2.7246,2.7462,156600.0],["1989-12-21",2.7606,2.7606,2.7318,2.739,237600.0],["1989-12-22",2.7462,2.7534,2.739,2.7462,102300.0],["1989-12-26",2.7462,2.7534,2.7174,2.7174,171000.0],["1989-12-27",2.7318,2.7318,2.7174,2.7246,581700.0],["1989-12-28",2.7246,2.739,2.7102,2.7246,556200.0],["1989-12-29",2.7246,2.739,2.7174,2.739,423000.0],["1990-01-02",2.7174,2.8039,2.7102,2.8039,670800.0],["1990-01-03",2.7967,2.7967,2.7678,2.775,519600.0],["1990-01-04",2.775,2.775,2.6813,2.7174,579000.0],["1990-01-05",2.703,2.7102,2.6597,2.6741,304200.0],["1990-01-08",2.6741,2.6741,2.6525,2.6669,290100.0],["1990-01-09",2.6669,2.6741,2.6381,2.6453,226500.0],["1990-01-10",2.6453,2.6453,2.6309,2.6453,700200.0],["1990-01-11",2.6453,2.6597,2.6453,2.6525,241800.0],["1990-01-12",2.6237,2.6381,2.6093,2.6165,264300.0],["1990-01-15",2.6165,2.6309,2.6165,2.6237,602700.0],["1990-01-16",2.6165,2.6309,2.5948,2.6309,202800.0],["1990-01-17",2.6309,2.6453,2.6093,2.6093,847800.0],["1990-01-18",2.5948,2.6165,2.5876,2.6021,435900.0],["1990-01-19",2.6093,2.6237,2.5948,2.6093,310200.0],["1990-01-22",2.6237,2.6309,2.5732,2.5804,314400.0],["1990-01-23",2.5732,2.6021,2.5588,2.5876,279600.0],["1990-01-24",2.5372,2.6021,2.5372,2.5876,304800.0],["1990-01-25",2.602,2.6093,2.5588,2.5588,680700.0],["1990-01-26",2.5588,2.5876,2.5516,2.5732,268800.0],["1990-01-29",2.5804,2.5876,2.5372,2.5732,363000.0],["1990-01-30",2.5876,2.5876,2.53,2.566,319800.0],["1990-01-31",2.5804,2.5948,2.5732,2.5804,764700.0],["1990-02-01",2.5804,2.5804,2.5444,2.5804,554400.0],["1990-02-02",2.5804,2.5948,2.5732,2.5876,241500.0],["1990-02-05",2.5732,2.5948,2.5732,2.5948,1057200.0],["1990-02-06",2.5876,2.6021,2.5876,2.6021,342900.0],["1990-02-07",2.5948,2.6165,2.5948,2.6165,624600.0],["1990-02-08",2.6093,2.6237,2.602,2.6165,244800.0],["1990-02-09",2.6381,2.6381,2.5948,2.6021,282900.0],["1990-02-12",2.6165,2.6237,2.5876,2.6021,177300.0],["1990-02-13",2.6165,2.6381,2.6021,2.6309,386700.0],["1990-02-14",2.6381,2.6597,2.6309,2.6525,548400.0],["1990-02-15",2.6525,2.6813,2.6381,2.6813,233100.0],["1990-02-16",2.6741,2.6813,2.6381,2.6453,348600.0],["1990-02-20",2.6237,2.6237,2.6021,2.6237,237300.0],["1990-02-21",2.602,2.6165,2.5948,2.6165,255300.0],["1990-02-22",2.6165,2.6165,2.602,2.6165,31683300.0],["1990-02-23",2.5991,2.6138,2.5918,2.6138,630000.0],["1990-02-26",2.5991,2.6138,2.5991,2.6065,561900.0],["1990-02-27",2.6065,2.6138,2.5918,2.5991,258000.0],["1990-02-28",2.6065,2.6285,2.5991,2.6212,325200.0],["1990-03-01",2.6138,2.6432,2.6138,2.6358,205500.0],["1990-03-02",2.6432,2.6505,2.6285,2.6432,120600.0],["1990-03-05",2.6358,2.6432,2.6065,2.6138,157800.0],["1990-03-06",2.6138,2.6432,2.6065,2.6432,229200.0],["1990-03-07",2.6432,2.6505,2.5991,2.6212,281700.0],["1990-03-08",2.6138,2.6212,2.5918,2.6138,213900.0],["1990-03-09",2.6212,2.6212,2.5991,2.6065,660000.0],["1990-03-12",2.5991,2.6212,2.5918,2.6138,382500.0],["1990-03-13",2.6138,2.6285,2.5991,2.6138,466800.0],["1990-03-14",2.6065,2.6285,2.5991,2.6212,463500.0],["1990-03-15",2.6138,2.6285,2.6138,2.6285,233700.0],["1990-03-16",2.6432,2.6505,2.6285,2.6358,396000.0],["1990-03-19",2.6212,2.6285,2.6065,2.6285,224700.0],["1990-03-20",2.6212,2.6285,2.6138,2.6285,443100.0],["1990-03-21",2.6285,2.6285,2.6212,2.6285,189600.0],["1990-03-22",2.6212,2.6285,2.5845,2.5991,467100.0],["1990-03-23",2.6138,2.6138,2.5918,2.5991,1314000.0],["1990-03-26",2.5991,2.5991,2.5845,2.5991,346200.0],["1990-03-27",2.5845,2.5991,2.5771,2.5991,182700.0],["1990-03-28",2.5991,2.6285,2.5991,2.6285,1087200.0],["1990-03-29",2.6285,2.6358,2.6138,2.6358,285600.0],["1990-03-30",2.6212,2.6285,2.6065,2.6212,272100.0],["1990-04-02",2.6065,2.6212,2.5991,2.6065,231300.0],["1990-04-03",2.6138,2.6285,2.6065,2.6285,263100.0],["1990-04-04",2.6285,2.6285,2.6138,2.6285,278100.0],["1990-04-05",2.6212,2.6358,2.6138,2.6285,321600.0],["1990-04-06",2.6212,2.6285,2.6065,2.6138,196200.0],["1990-04-09",2.6212,2.6358,2.6212,2.6285,330300.0],["1990-04-10",2.6138,2.6285,2.6065,2.6212,195600.0],["1990-04-11",2.6138,2.6285,2.6065,2.6212,201000.0],["1990-04-12",2.6212,2.6358,2.6138,2.6285,484200.0],["1990-04-16",2.6358,2.6432,2.6212,2.6432,500400.0],["1990-04-17",2.6285,2.6432,2.6212,2.6285,383100.0],["1990-04-18",2.6432,2.6432,2.6138,2.6138,392700.0],["1990-04-19",2.6138,2.6212,2.6065,2.6138,477000.0],["1990-04-20",2.6212,2.6212,2.5551,2.5698,925800.0],["1990-04-23",2.5845,2.5845,2.5331,2.5331,314100.0],["1990-04-24",2.5331,2.5404,2.5184,2.5331,224700.0],["1990-04-25",2.5257,2.5404,2.511,2.5257,170700.0],["1990-04-26",2.5257,2.5257,2.4963,2.511,258600.0],["1990-04-27",2.511,2.5184,2.4596,2.467,602100.0],["1990-04-30",2.4523,2.4743,2.4303,2.4523,581100.0],["1990-05-01",2.4523,2.4817,2.4523,2.4743,306300.0],["1990-05-02",2.4743,2.5037,2.4743,2.4963,165000.0],["1990-05-03",2.4963,2.5404,2.4963,2.5331,249300.0],["1990-05-04",2.5477,2.5624,2.5404,2.5624,288300.0],["1990-05-07",2.5698,2.5771,2.5551,2.5771,170400.0],["1990-05-08",2.5991,2.6065,2.5918,2.6065,659700.0],["1990-05-09",2.6065,2.6285,2.5991,2.6285,352500.0],["1990-05-10",2.6285,2.6358,2.6065,2.6358,509400.0],["1990-05-11",2.6432,2.6872,2.6358,2.6872,504300.0],["1990-05-14",2.6872,2.6946,2.6726,2.6872,436500.0],["1990-05-15",2.6799,2.6946,2.6726,2.6946,944100.0],["1990-05-16",2.6872,2.6946,2.6726,2.6872,331200.0],["1990-05-17",2.7019,2.7166,2.6579,2.6579,587400.0],["1990-05-18",2.6726,2.6726,2.6285,2.6432,217200.0],["1990-05-21",2.6432,2.6505,2.6285,2.6505,508800.0],["1990-05-22",2.6579,2.6726,2.6432,2.6505,314700.0],["1990-05-23",2.6432,2.6579,2.6432,2.6505,3104100.0],["1990-05-24",2.6478,2.6478,2.6179,2.6254,717000.0],["1990-05-25",2.6179,2.6254,2.6104,2.6104,501900.0],["1990-05-29",2.603,2.6329,2.5656,2.6329,273900.0],["1990-05-30",2.6329,2.6329,2.6104,2.6254,207900.0],["1990-05-31",2.6179,2.6254,2.5955,2.603,808500.0],["1990-06-01",2.6104,2.6254,2.6104,2.6254,411300.0],["1990-06-04",2.6254,2.6927,2.6179,2.6852,648900.0],["1990-06-05",2.6927,2.7002,2.6628,2.6703,543300.0],["1990-06-06",2.6778,2.6778,2.6628,2.6628,331200.0],["1990-06-07",2.6778,2.6778,2.6553,2.6628,204600.0],["1990-06-08",2.6628,2.6703,2.6553,2.6628,203700.0],["1990-06-11",2.6553,2.6703,2.6478,2.6703,163200.0],["1990-06-12",2.6628,2.6927,2.6628,2.6927,222300.0],["1990-06-13",2.6852,2.6852,2.6703,2.6778,258600.0],["1990-06-14",2.6628,2.6778,2.6553,2.6703,345300.0],["1990-06-15",2.6628,2.6778,2.6553,2.6703,648900.0],["1990-06-18",2.6628,2.6703,2.6478,2.6478,522300.0],["1990-06-19",2.6628,2.6703,2.6478,2.6703,351000.0],["1990-06-20",2.6852,2.6852,2.6553,2.6553,333300.0],["1990-06-21",2.6628,2.6703,2.6553,2.6703,395700.0],["1990-06-22",2.6778,2.6778,2.6628,2.6628,401700.0],["1990-06-25",2.6628,2.6703,2.6553,2.6628,255300.0],["1990-06-26",2.6628,2.6778,2.6553,2.6553,554400.0],["1990-06-27",2.6553,2.6703,2.6553,2.6553,303900.0],["1990-06-28",2.6628,2.6628,2.6553,2.6628,154200.0],["1990-06-29",2.6553,2.6778,2.6553,2.6553,880200.0],["1990-07-02",2.6628,2.6778,2.6553,2.6553,403500.0],["1990-07-03",2.6628,2.6778,2.6553,2.6628,230100.0],["1990-07-05",2.6628,2.6703,2.6254,2.6329,295800.0],["1990-07-06",2.6179,2.6478,2.6179,2.6478,257700.0],["1990-07-09",2.6478,2.6478,2.6179,2.6329,215100.0],["1990-07-10",2.6404,2.6404,2.6179,2.6179,189900.0],["1990-07-11",2.6254,2.6404,2.6179,2.6404,300300.0],["1990-07-12",2.6404,2.6478,2.6179,2.6478,296700.0],["1990-07-13",2.6478,2.6478,2.6404,2.6478,847500.0],["1990-07-16",2.6478,2.6478,2.6329,2.6404,205500.0],["1990-07-17",2.6404,2.6404,2.6179,2.6329,335400.0],["1990-07-18",2.6254,2.6329,2.6104,2.6179,203100.0],["1990-07-19",2.6104,2.6179,2.603,2.6179,270600.0],["1990-07-20",2.6254,2.6404,2.6104,2.6254,818100.0],["1990-07-23",2.6179,2.6254,2.5955,2.603,1016400.0],["1990-07-24",2.603,2.603,2.5805,2.5805,432900.0],["1990-07-25",2.5955,2.6179,2.5805,2.6179,309900.0],["1990-07-26",2.6254,2.6254,2.6104,2.6254,486000.0],["1990-07-27",2.6329,2.6478,2.6254,2.6478,513900.0],["1990-07-30",2.6404,2.6927,2.6404,2.6927,513600.0],["1990-07-31",2.7077,2.7301,2.6927,2.7002,723600.0],["1990-08-01",2.7002,2.7451,2.7002,2.7451,731100.0],["1990-08-02",2.7226,2.7301,2.7002,2.7301,632100.0],["1990-08-03",2.7152,2.7152,2.6852,2.7002,502500.0],["1990-08-06",2.6778,2.6927,2.6553,2.6703,456600.0],["1990-08-07",2.6703,2.6778,2.6254,2.6553,636000.0],["1990-08-08",2.6553,2.6927,2.6553,2.6778,960900.0],["1990-08-09",2.6703,2.6852,2.6703,2.6703,390600.0],["1990-08-10",2.6703,2.7152,2.6628,2.7077,682800.0],["1990-08-13",2.7152,2.7301,2.6927,2.7226,216600.0],["1990-08-14",2.7226,2.7226,2.7002,2.7077,269700.0],["1990-08-15",2.7226,2.7301,2.7152,2.7226,262500.0],["1990-08-16",2.7226,2.7226,2.6852,2.7002,1105500.0],["1990-08-17",2.6852,2.6927,2.6703,2.6778,444300.0],["1990-08-20",2.6703,2.6927,2.6703,2.6778,624900.0],["1990-08-21",2.6553,2.6778,2.6478,2.6628,216300.0],["1990-08-22",2.6628,2.6703,2.6329,2.6478,467100.0],["1990-08-23",2.6329,2.6329,2.5656,2.573,1433400.0],["1990-08-24",2.573,2.573,2.4833,2.5057,1566900.0],["1990-08-27",2.5335,2.5488,2.5259,2.5411,1364400.0],["1990-08-28",2.5411,2.564,2.5335,2.5564,544800.0],["1990-08-29",2.5564,2.5793,2.5488,2.5717,1749900.0],["1990-08-30",2.5717,2.5717,2.5335,2.5335,1342800.0],["1990-08-31",2.5335,2.5564,2.5259,2.5564,458100.0],["1990-09-04",2.5488,2.5564,2.5335,2.5488,117900.0],["1990-09-05",2.564,2.5793,2.5488,2.5793,1341000.0],["1990-09-06",2.5717,2.5793,2.564,2.5717,481800.0],["1990-09-07",2.564,2.5946,2.564,2.5869,230700.0],["1990-09-10",2.6022,2.6098,2.564,2.5793,222900.0],["1990-09-11",2.5869,2.5946,2.5793,2.5869,219000.0],["1990-09-12",2.6022,2.6022,2.5869,2.6022,287400.0],["1990-09-13",2.6022,2.648,2.5793,2.5869,128400.0],["1990-09-14",2.5869,2.6098,2.5717,2.6098,307500.0],["1990-09-17",2.6098,2.6174,2.6022,2.6174,173100.0],["1990-09-18",2.6022,2.6174,2.5793,2.6174,260700.0],["1990-09-19",2.6403,2.6556,2.6251,2.648,888600.0],["1990-09-20",2.6174,2.6174,2.5946,2.6022,202500.0],["1990-09-21",2.6098,2.6174,2.5946,2.6174,656400.0],["1990-09-24",2.6022,2.6098,2.5564,2.5793,301500.0],["1990-09-25",2.5869,2.6022,2.5793,2.6022,143400.0],["1990-09-26",2.5946,2.6098,2.5793,2.6098,349800.0],["1990-09-27",2.6098,2.6251,2.5946,2.6098,516300.0],["1990-09-28",2.5946,2.6098,2.5869,2.6022,420600.0],["1990-10-01",2.6098,2.6556,2.6022,2.648,521700.0],["1990-10-02",2.6632,2.7243,2.6632,2.6938,415200.0],["1990-10-03",2.6938,2.7014,2.6785,2.7014,167400.0],["1990-10-04",2.6938,2.7319,2.6709,2.7319,1074300.0],["1990-10-05",2.709,2.7319,2.6938,2.7319,776400.0],["1990-10-08",2.7319,2.7472,2.7243,2.7395,329100.0],["1990-10-09",2.7319,2.7319,2.7243,2.7243,413700.0],["1990-10-10",2.7319,2.7319,2.6938,2.7014,874500.0],["1990-10-11",2.7243,2.7243,2.7014,2.709,311700.0],["1990-10-12",2.7395,2.793,2.7243,2.7472,1308000.0],["1990-10-15",2.7319,2.7853,2.7243,2.7624,822600.0],["1990-10-16",2.7624,2.7701,2.7319,2.7472,1075500.0],["1990-10-17",2.7472,2.7701,2.7319,2.7548,503100.0],["1990-10-18",2.7548,2.7777,2.7548,2.7701,496200.0],["1990-10-19",2.8006,2.8006,2.7853,2.793,378300.0],["1990-10-22",2.7853,2.8387,2.7853,2.8311,333000.0],["1990-10-23",2.8235,2.854,2.8082,2.8464,439500.0],["1990-10-24",2.8387,2.8616,2.8387,2.854,278700.0],["1990-10-25",2.8616,2.8693,2.8387,2.854,333600.0],["1990-10-26",2.8464,2.8464,2.8311,2.8387,303600.0],["1990-10-29",2.8387,2.854,2.8159,2.8235,302400.0],["1990-10-30",2.8235,2.8769,2.8158,2.8693,374100.0],["1990-10-31",2.8693,2.8922,2.8693,2.8769,387300.0],["1990-11-01",2.8693,2.9227,2.854,2.9227,173100.0],["1990-11-02",2.9303,2.9761,2.9303,2.9685,683100.0],["1990-11-05",2.9608,2.9685,2.9456,2.9608,600300.0],["1990-11-06",2.9685,2.9685,2.8998,2.9074,574500.0],["1990-11-07",2.9074,2.9151,2.8693,2.8693,532500.0],["1990-11-08",2.8693,2.9151,2.8616,2.9074,875700.0],["1990-11-09",2.9151,2.9227,2.9151,2.9151,455100.0],["1990-11-12",2.9303,2.9456,2.9303,2.9379,387300.0],["1990-11-13",2.9303,2.9379,2.8845,2.9074,498900.0],["1990-11-14",2.9074,2.9151,2.8693,2.8998,549000.0],["1990-11-15",2.8922,2.8998,2.8769,2.8922,1033200.0],["1990-11-16",2.8922,2.9227,2.8845,2.8922,414600.0],["1990-11-19",2.8998,2.9074,2.8845,2.8922,413400.0],["1990-11-20",2.8769,2.8769,2.854,2.8693,248400.0],["1990-11-21",2.8616,2.8769,2.854,2.8769,1035000.0],["1990-11-23",2.8769,2.8769,2.8693,2.8769,1720800.0],["1990-11-26",2.8682,2.876,2.8526,2.8604,447900.0],["1990-11-27",2.8604,2.876,2.8526,2.8604,570600.0],["1990-11-28",2.8682,2.8837,2.8604,2.876,969900.0],["1990-11-29",2.8604,2.8682,2.8449,2.8449,400800.0],["1990-11-30",2.8604,2.9304,2.8449,2.9148,493500.0],["1990-12-03",2.9148,2.9459,2.9148,2.9304,273900.0],["1990-12-04",2.9304,2.977,2.9148,2.9692,183300.0],["1990-12-05",2.977,3.0003,2.977,2.9926,573900.0],["1990-12-06",3.0081,3.0159,2.9848,3.0003,330600.0],["1990-12-07",2.9848,2.9926,2.977,2.9848,513300.0],["1990-12-10",3.0003,3.0392,2.977,3.0237,278100.0],["1990-12-11",3.0159,3.0159,2.9615,2.9692,533100.0],["1990-12-12",2.9848,2.9848,2.9226,2.9459,877200.0],["1990-12-13",2.9382,2.9382,2.9226,2.9304,527100.0],["1990-12-14",2.9226,2.9304,2.8993,2.9226,306900.0],["1990-12-17",2.9148,2.9148,2.8915,2.9148,152700.0],["1990-12-18",2.9148,2.9459,2.9071,2.9382,358500.0],["1990-12-19",2.9382,2.9382,2.9148,2.9304,422700.0],["1990-12-20",2.8993,2.9304,2.8993,2.9226,245100.0],["1990-12-21",2.9226,2.9304,2.9071,2.9304,789600.0],["1990-12-24",2.9226,2.9226,2.8993,2.9148,134100.0],["1990-12-26",2.9226,2.9304,2.9071,2.9071,185400.0],["1990-12-27",2.8993,2.9304,2.8993,2.9148,369300.0],["1990-12-28",2.9148,2.9226,2.9071,2.9226,168000.0],["1990-12-31",2.9304,2.9304,2.8915,2.9148,126000.0],["1991-01-02",2.9071,2.9304,2.9071,2.9071,400800.0],["1991-01-03",2.9148,2.9148,2.8837,2.8837,272100.0],["1991-01-04",2.8837,2.8915,2.8604,2.8915,382500.0],["1991-01-07",2.876,2.8837,2.8604,2.8604,93600.0],["1991-01-08",2.8604,2.876,2.8526,2.8682,310500.0],["1991-01-09",2.8682,2.8837,2.806,2.8293,500700.0],["1991-01-10",2.8449,2.8526,2.8293,2.8371,219300.0],["1991-01-11",2.8371,2.8604,2.8371,2.8604,136200.0],["1991-01-14",2.8449,2.8449,2.8216,2.8371,301200.0],["1991-01-15",2.8216,2.8371,2.8138,2.8216,252900.0],["1991-01-16",2.8216,2.8216,2.7982,2.806,489900.0],["1991-01-17",2.876,2.8993,2.8682,2.8993,495000.0],["1991-01-18",2.8837,2.9459,2.8837,2.9459,579600.0],["1991-01-21",2.9226,2.9382,2.9071,2.9304,236400.0],["1991-01-22",2.9226,2.9226,2.9071,2.9071,319200.0],["1991-01-23",2.8993,2.8993,2.8837,2.8915,466800.0],["1991-01-24",2.8915,2.9148,2.8915,2.9148,598200.0],["1991-01-25",2.8993,2.9148,2.8449,2.8682,411300.0],["1991-01-28",2.8604,2.8604,2.8449,2.8526,191700.0],["1991-01-29",2.876,2.876,2.8449,2.8682,306900.0],["1991-01-30",2.8449,2.8604,2.806,2.8138,1012800.0],["1991-01-31",2.8138,2.8449,2.8138,2.8449,789000.0],["1991-02-01",2.8449,2.8449,2.8293,2.8371,566100.0],["1991-02-04",2.8371,2.8526,2.8293,2.8449,518700.0],["1991-02-05",2.8449,2.8526,2.8138,2.8293,637200.0],["1991-02-06",2.8216,2.8371,2.806,2.8371,751200.0],["1991-02-07",2.8371,2.876,2.8371,2.8682,1400400.0],["1991-02-08",2.8604,2.9071,2.8604,2.9071,381000.0],["1991-02-11",2.8993,2.9537,2.8993,2.9537,751800.0],["1991-02-12",2.9537,2.9692,2.9459,2.9692,723900.0],["1991-02-13",2.9381,2.977,2.9381,2.9692,624600.0],["1991-02-14",2.9692,2.977,2.9459,2.9692,482700.0],["1991-02-15",2.9615,2.9692,2.9537,2.9692,634500.0],["1991-02-19",2.9692,2.9926,2.9537,2.9848,1156800.0],["1991-02-20",2.977,2.977,2.9537,2.9692,413400.0],["1991-02-21",2.9848,3.0081,2.9692,2.9926,2400000.0],["1991-02-22",2.9916,3.0233,2.9679,2.9837,1195800.0],["1991-02-25",3.0074,3.0154,2.9837,2.9995,1431300.0],["1991-02-26",2.9916,2.9995,2.9758,2.9995,609300.0],["1991-02-27",2.9916,2.9995,2.9758,2.9837,144600.0],["1991-02-28",2.9837,2.9995,2.9758,2.9916,2010900.0],["1991-03-01",2.9837,2.9995,2.9679,2.9995,300900.0],["1991-03-04",2.9995,2.9995,2.9441,2.9441,474300.0],["1991-03-05",2.96,2.9679,2.9283,2.9362,293100.0],["1991-03-06",2.9441,2.952,2.9046,2.9125,312000.0],["1991-03-07",2.9125,2.9204,2.8887,2.8887,529200.0],["1991-03-08",2.8808,2.8887,2.8333,2.8333,723000.0],["1991-03-11",2.8412,2.8571,2.8412,2.8492,540300.0],["1991-03-12",2.8412,2.865,2.8412,2.8492,819300.0],["1991-03-13",2.8412,2.865,2.8412,2.865,447000.0],["1991-03-14",2.865,2.8966,2.865,2.8808,512400.0],["1991-03-15",2.8808,2.8808,2.865,2.8808,724500.0],["1991-03-18",2.8808,2.9125,2.8808,2.8966,275400.0],["1991-03-19",2.8966,2.9046,2.8808,2.9046,258300.0],["1991-03-20",2.9046,2.9283,2.8808,2.9125,403800.0],["1991-03-21",2.9362,2.952,2.9046,2.9125,224400.0],["1991-03-22",2.9125,2.9758,2.9125,2.9758,698700.0],["1991-03-25",2.9758,3.0233,2.9758,3.0233,446100.0],["1991-03-26",3.0154,3.0312,3.0074,3.0312,486600.0],["1991-03-27",3.0312,3.0549,3.0233,3.0549,939000.0],["1991-03-28",3.0549,3.0549,3.0391,3.047,429600.0],["1991-04-01",3.0312,3.0391,3.0154,3.0154,302100.0],["1991-04-02",3.0154,3.0312,3.0154,3.0312,168000.0],["1991-04-03",3.0312,3.0391,3.0233,3.0312,304500.0],["1991-04-04",3.047,3.0549,3.0233,3.0549,240000.0],["1991-04-05",3.047,3.0549,3.0233,3.0391,120300.0],["1991-04-08",3.0391,3.0549,3.0233,3.0549,436800.0],["1991-04-09",3.0549,3.0628,3.0391,3.0391,284400.0],["1991-04-10",3.047,3.047,3.0312,3.0391,270900.0],["1991-04-11",3.0391,3.0628,3.0391,3.047,291300.0],["1991-04-12",3.0628,3.0708,3.0549,3.0628,628500.0],["1991-04-15",3.0628,3.0708,3.047,3.0628,220800.0],["1991-04-16",3.0628,3.0708,3.0391,3.0628,335400.0],["1991-04-17",3.0628,3.0708,3.0549,3.0549,358500.0],["1991-04-18",3.0628,3.0628,3.0391,3.0391,227400.0],["1991-04-19",3.0391,3.0391,2.9837,2.9837,1154100.0],["1991-04-22",2.9916,2.9995,2.9679,2.9679,465600.0],["1991-04-23",2.9837,3.0154,2.9837,2.9916,247200.0],["1991-04-24",2.9916,2.9916,2.9679,2.9837,250200.0],["1991-04-25",2.9758,2.9837,2.952,2.96,445800.0],["1991-04-26",2.9679,2.9916,2.9441,2.9916,148500.0],["1991-04-29",2.9916,3.0312,2.9916,2.9916,153300.0],["1991-04-30",3.0074,3.0549,3.0074,3.0549,297600.0],["1991-05-01",3.0391,3.0549,3.0391,3.047,755400.0],["1991-05-02",3.0628,3.0708,3.047,3.0549,474600.0],["1991-05-03",3.0549,3.0549,3.0391,3.0549,145800.0],["1991-05-06",3.0549,3.0628,3.047,3.0549,265200.0],["1991-05-07",3.0549,3.0628,3.0549,3.0549,194400.0],["1991-05-08",3.0549,3.0628,3.047,3.0628,179100.0],["1991-05-09",3.0628,3.0708,3.0549,3.0628,222900.0],["1991-05-10",3.0708,3.0787,3.0549,3.0549,1463700.0],["1991-05-13",3.0628,3.0628,3.0549,3.0628,243300.0],["1991-05-14",3.0628,3.0628,3.047,3.047,601800.0],["1991-05-15",3.0549,3.0549,3.0233,3.0312,576300.0],["1991-05-16",3.047,3.047,3.0233,3.047,434700.0],["1991-05-17",3.0391,3.0549,3.0233,3.0549,569400.0],["1991-05-20",3.0628,3.0628,3.047,3.0549,195900.0],["1991-05-21",3.0549,3.0787,3.047,3.0628,485700.0],["1991-05-22",3.0628,3.0866,3.0549,3.0787,384300.0],["1991-05-23",3.0787,3.0866,3.0391,3.0628,421500.0],["1991-05-24",3.0296,3.0619,3.0296,3.0458,788100.0],["1991-05-28",3.0377,3.0619,3.0216,3.0538,641700.0],["1991-05-29",3.0538,3.0619,3.0296,3.0377,356700.0],["1991-05-30",3.0296,3.0538,3.0296,3.0538,299100.0],["1991-05-31",3.0458,3.0538,3.0296,3.0538,251700.0],["1991-06-03",3.0377,3.0538,3.0377,3.0538,208200.0],["1991-06-04",3.0377,3.0377,3.0055,3.0135,350100.0],["1991-06-05",2.9974,3.0135,2.9974,3.0055,950400.0],["1991-06-06",3.0055,3.0135,2.9894,2.9894,394200.0],["1991-06-07",2.9813,3.0135,2.9813,3.0055,201600.0],["1991-06-10",3.0055,3.0296,3.0055,3.0216,331500.0],["1991-06-11",3.0296,3.0538,3.0216,3.0538,114300.0],["1991-06-12",3.0538,3.0538,3.0135,3.0296,1215300.0],["1991-06-13",3.0296,3.0458,3.0135,3.0458,371400.0],["1991-06-14",3.0458,3.0619,3.0216,3.0296,1218900.0],["1991-06-17",3.0377,3.0377,3.0216,3.0296,343800.0],["1991-06-18",3.0135,3.0296,3.0135,3.0216,280200.0],["1991-06-19",3.0055,3.0296,3.0055,3.0296,225600.0],["1991-06-20",3.0296,3.0458,3.0216,3.0377,517500.0],["1991-06-21",3.0377,3.0538,3.0216,3.0377,932100.0],["1991-06-24",3.0296,3.0296,3.0216,3.0296,173700.0],["1991-06-25",3.0377,3.0458,3.0296,3.0458,195300.0],["1991-06-26",3.0458,3.0619,3.0458,3.0458,130800.0],["1991-06-27",3.0619,3.0699,3.0538,3.0699,154800.0],["1991-06-28",3.0538,3.0619,3.0377,3.0538,178800.0],["1991-07-01",3.0619,3.0941,3.0377,3.0941,277500.0],["1991-07-02",3.086,3.0941,3.078,3.0941,186600.0],["1991-07-03",3.0941,3.0941,3.078,3.086,206700.0],["1991-07-05",3.078,3.0941,3.078,3.086,88800.0],["1991-07-08",3.086,3.086,3.0538,3.078,331200.0],["1991-07-09",3.086,3.086,3.0538,3.0699,306300.0],["1991-07-10",3.078,3.078,3.0619,3.0699,467100.0],["1991-07-11",3.0619,3.078,3.0619,3.078,307200.0],["1991-07-12",3.086,3.086,3.0699,3.078,188100.0],["1991-07-15",3.086,3.0941,3.078,3.086,133500.0],["1991-07-16",3.1022,3.1022,3.078,3.086,224700.0],["1991-07-17",3.086,3.0941,3.078,3.078,229800.0],["1991-07-18",3.0699,3.0941,3.0619,3.086,1228500.0],["1991-07-19",3.086,3.1022,3.078,3.0941,401400.0],["1991-07-22",3.1022,3.1022,3.0619,3.1022,159300.0],["1991-07-23",3.1022,3.1102,3.078,3.086,199800.0],["1991-07-24",3.1022,3.1022,3.086,3.1022,186900.0],["1991-07-25",3.1022,3.1102,3.0941,3.1022,235500.0],["1991-07-26",3.1022,3.1263,3.0941,3.1183,183900.0],["1991-07-29",3.1263,3.1505,3.1263,3.1505,252600.0],["1991-07-30",3.1505,3.1747,3.1424,3.1666,658200.0],["1991-07-31",3.1666,3.1666,3.1344,3.1424,421200.0],["1991-08-01",3.1424,3.1505,3.1183,3.1424,508800.0],["1991-08-02",3.1424,3.1586,3.1344,3.1586,258600.0],["1991-08-05",3.1586,3.1827,3.1505,3.1827,185700.0],["1991-08-06",3.1747,3.223,3.1666,3.215,276900.0],["1991-08-07",3.223,3.2391,3.215,3.2311,212400.0],["1991-08-08",3.2311,3.2472,3.223,3.2391,259500.0],["1991-08-09",3.2472,3.2472,3.2311,3.2391,168900.0],["1991-08-12",3.2391,3.2553,3.2311,3.2553,324300.0],["1991-08-13",3.2391,3.2714,3.2391,3.2633,455700.0],["1991-08-14",3.2633,3.2955,3.2553,3.2875,640800.0],["1991-08-15",3.2875,3.2955,3.2794,3.2875,168000.0],["1991-08-16",3.2875,3.2955,3.2794,3.2955,1284000.0],["1991-08-19",3.2472,3.2875,3.2391,3.2553,593100.0],["1991-08-20",3.2714,3.2875,3.2553,3.2794,487500.0],["1991-08-21",3.2955,3.3278,3.2714,3.3197,512100.0],["1991-08-22",3.3197,3.3278,3.3036,3.3117,237000.0],["1991-08-23",3.3278,3.3519,3.3036,3.3197,1002600.0],["1991-08-26",3.3187,3.3269,3.2778,3.2941,1239600.0],["1991-08-27",3.286,3.286,3.2614,3.2614,875400.0],["1991-08-28",3.2614,3.2614,3.2368,3.2614,1368900.0],["1991-08-29",3.2696,3.2778,3.2368,3.2368,1347600.0],["1991-08-30",3.2368,3.245,3.2286,3.245,1157700.0],["1991-09-03",3.2368,3.245,3.204,3.204,650400.0],["1991-09-04",3.2204,3.2286,3.1958,3.1958,1057800.0],["1991-09-05",3.2122,3.2204,3.204,3.2204,414900.0],["1991-09-06",3.2204,3.2286,3.204,3.2204,545700.0],["1991-09-09",3.2204,3.2204,3.1958,3.2122,543600.0],["1991-09-10",3.2122,3.2286,3.204,3.2286,988500.0],["1991-09-11",3.2286,3.2614,3.2204,3.2532,201600.0],["1991-09-12",3.2532,3.2696,3.245,3.2614,166800.0],["1991-09-13",3.2532,3.2696,3.245,3.2614,362100.0],["1991-09-16",3.2778,3.286,3.2696,3.2778,304200.0],["1991-09-17",3.2778,3.3105,3.2696,3.3023,524100.0],["1991-09-18",3.3023,3.3023,3.2941,3.3023,238800.0],["1991-09-19",3.3105,3.3269,3.3023,3.3187,307200.0],["1991-09-20",3.3351,3.3433,3.3105,3.3187,822900.0],["1991-09-23",3.3433,3.3433,3.3023,3.3023,265500.0],["1991-09-24",3.3187,3.3269,3.2778,3.3187,551100.0],["1991-09-25",3.3187,3.3187,3.3023,3.3105,276300.0],["1991-09-26",3.3187,3.3597,3.3105,3.3597,224400.0],["1991-09-27",3.3597,3.4089,3.3515,3.4089,333900.0],["1991-09-30",3.4089,3.458,3.4007,3.458,576600.0],["1991-10-01",3.458,3.5072,3.458,3.5072,875700.0],["1991-10-02",3.5072,3.5072,3.4744,3.4908,372000.0],["1991-10-03",3.4826,3.5072,3.4744,3.4826,322200.0],["1991-10-04",3.499,3.5154,3.4908,3.499,522600.0],["1991-10-07",3.4908,3.499,3.4744,3.499,248400.0],["1991-10-08",3.4908,3.4908,3.4826,3.4826,270600.0],["1991-10-09",3.4662,3.4744,3.4007,3.4253,260100.0],["1991-10-10",3.4335,3.458,3.4253,3.4335,250500.0],["1991-10-11",3.4498,3.4498,3.3761,3.3925,576900.0],["1991-10-14",3.3925,3.4171,3.3925,3.4171,212400.0],["1991-10-15",3.4253,3.458,3.4089,3.458,346500.0],["1991-10-16",3.458,3.458,3.4171,3.4498,252300.0],["1991-10-17",3.4498,3.4498,3.4089,3.4416,210000.0],["1991-10-18",3.4416,3.4416,3.3925,3.4253,525300.0],["1991-10-21",3.4416,3.4662,3.4335,3.458,307200.0],["1991-10-22",3.458,3.4826,3.458,3.4744,516600.0],["1991-10-23",3.4826,3.499,3.4744,3.499,296100.0],["1991-10-24",3.499,3.5154,3.4826,3.5072,323700.0],["1991-10-25",3.5072,3.5318,3.499,3.5318,280800.0],["1991-10-28",3.5318,3.5564,3.5236,3.5564,596100.0],["1991-10-29",3.5646,3.5646,3.5482,3.5564,666600.0],["1991-10-30",3.5564,3.5564,3.5318,3.54,315300.0],["1991-10-31",3.5564,3.5646,3.5236,3.5646,290100.0],["1991-11-01",3.581,3.6055,3.5564,3.581,316800.0],["1991-11-04",3.5728,3.5973,3.5728,3.5891,673500.0],["1991-11-05",3.5891,3.6055,3.581,3.6055,374400.0],["1991-11-06",3.5973,3.6465,3.5891,3.6465,354900.0],["1991-11-07",3.6547,3.6875,3.6547,3.6711,414900.0],["1991-11-08",3.6711,3.6875,3.6465,3.6547,196800.0],["1991-11-11",3.6465,3.6465,3.6219,3.6383,447900.0],["1991-11-12",3.6383,3.7039,3.6383,3.6957,388200.0],["1991-11-13",3.6957,3.6957,3.6711,3.6875,423300.0],["1991-11-14",3.6957,3.7121,3.6875,3.7121,346500.0],["1991-11-15",3.7039,3.7039,3.6711,3.6793,306600.0],["1991-11-18",3.6711,3.7039,3.6629,3.6957,466200.0],["1991-11-19",3.6957,3.6957,3.6711,3.6875,279900.0],["1991-11-20",3.6957,3.7039,3.6875,3.6957,436800.0],["1991-11-21",3.6875,3.7203,3.6793,3.7121,466800.0],["1991-11-22",3.7121,3.7121,3.6793,3.6875,846000.0],["1991-11-25",3.6802,3.6885,3.6302,3.6468,1185600.0],["1991-11-26",3.6635,3.6802,3.6385,3.6718,845400.0],["1991-11-27",3.6802,3.7301,3.6718,3.7301,259500.0],["1991-11-29",3.7301,3.7717,3.7218,3.7551,101700.0],["1991-12-02",3.7384,3.8134,3.7384,3.7967,335400.0],["1991-12-03",3.8134,3.8134,3.7717,3.7717,384300.0],["1991-12-04",3.7551,3.7634,3.7135,3.7384,468600.0],["1991-12-05",3.7384,3.7468,3.6885,3.7468,182700.0],["1991-12-06",3.7218,3.7468,3.7135,3.7301,516300.0],["1991-12-09",3.7468,3.7468,3.6968,3.7135,436500.0],["1991-12-10",3.7218,3.7301,3.6885,3.6968,303300.0],["1991-12-11",3.6968,3.7051,3.6802,3.6968,453300.0],["1991-12-12",3.6968,3.7051,3.6885,3.7051,313500.0],["1991-12-13",3.6968,3.7135,3.6968,3.7051,320400.0],["1991-12-16",3.6885,3.7051,3.6802,3.6968,262200.0],["1991-12-17",3.6968,3.6968,3.6885,3.6968,207600.0],["1991-12-18",3.6802,3.7051,3.6802,3.7051,309900.0],["1991-12-19",3.6885,3.7051,3.6885,3.7051,469500.0],["1991-12-20",3.7218,3.7967,3.7135,3.7717,1383300.0],["1991-12-23",3.7717,3.7884,3.7468,3.7717,658800.0],["1991-12-24",3.7717,3.7717,3.7384,3.7551,255000.0],["1991-12-26",3.7551,3.7717,3.7468,3.7717,203700.0],["1991-12-27",3.7717,3.7717,3.7468,3.7551,207300.0],["1991-12-30",3.7551,3.7634,3.7301,3.7551,491400.0],["1991-12-31",3.7551,3.7967,3.7551,3.7967,470400.0],["1992-01-02",3.7967,3.7967,3.7717,3.7967,340800.0],["1992-01-03",3.7967,3.8467,3.7884,3.7967,568500.0],["1992-01-06",3.8134,3.83,3.7967,3.8134,296700.0],["1992-01-07",3.8134,3.8134,3.7301,3.7717,711600.0],["1992-01-08",3.7717,3.7801,3.7634,3.7801,574800.0],["1992-01-09",3.7801,3.7884,3.7301,3.7384,533100.0],["1992-01-10",3.7468,3.7468,3.7301,3.7384,258000.0],["1992-01-13",3.7384,3.7384,3.6968,3.7135,420900.0],["1992-01-14",3.7301,3.7468,3.6968,3.7135,480000.0],["1992-01-15",3.6968,3.6968,3.6718,3.6802,415800.0],["1992-01-16",3.6718,3.6802,3.6219,3.6385,809400.0],["1992-01-17",3.6385,3.6552,3.5969,3.6135,615600.0],["1992-01-20",3.6135,3.6135,3.5969,3.6052,318000.0],["1992-01-21",3.5969,3.5969,3.5719,3.5886,924000.0],["1992-01-22",3.5886,3.6885,3.5802,3.6802,488700.0],["1992-01-23",3.6802,3.6802,3.6468,3.6635,396600.0],["1992-01-24",3.6718,3.7592,3.6718,3.7343,238000.0],["1992-01-27",3.7343,3.7593,3.7093,3.7593,548200.0],["1992-01-28",3.7593,3.7593,3.7093,3.7218,491600.0],["1992-01-29",3.7093,3.7592,3.7093,3.7343,833200.0],["1992-01-30",3.7468,3.7717,3.7218,3.7343,268400.0],["1992-01-31",3.7468,3.7468,3.6718,3.6968,292000.0],["1992-02-03",3.6968,3.7093,3.6718,3.6843,240600.0],["1992-02-04",3.6968,3.7093,3.6843,3.6968,194800.0],["1992-02-05",3.7093,3.7093,3.6843,3.6968,379800.0],["1992-02-06",3.6843,3.6843,3.6219,3.6468,321400.0],["1992-02-07",3.6468,3.6593,3.6219,3.6344,353600.0],["1992-02-10",3.6468,3.7218,3.6344,3.6968,283800.0],["1992-02-11",3.6718,3.7468,3.6593,3.7468,268400.0],["1992-02-12",3.7343,3.7468,3.6968,3.7343,308000.0],["1992-02-13",3.7468,3.7468,3.6718,3.6968,256600.0],["1992-02-14",3.7093,3.7093,3.6718,3.6968,391600.0],["1992-02-18",3.6968,3.7093,3.6843,3.6968,243200.0],["1992-02-19",3.6968,3.6968,3.6718,3.6968,942800.0],["1992-02-20",3.7093,3.7218,3.6843,3.6968,493400.0],["1992-02-21",3.6843,3.6968,3.6593,3.6593,454200.0],["1992-02-24",3.6468,3.6468,3.6094,3.6219,1047400.0],["1992-02-25",3.6315,3.695,3.6188,3.695,314400.0],["1992-02-26",3.695,3.7331,3.6823,3.695,579800.0],["1992-02-27",3.7077,3.7077,3.6442,3.6569,937800.0],["1992-02-28",3.6569,3.6569,3.6061,3.6061,1176000.0],["1992-03-02",3.6061,3.6188,3.5807,3.5934,323600.0],["1992-03-03",3.5934,3.6061,3.568,3.5807,283400.0],["1992-03-04",3.5934,3.5934,3.5172,3.5172,668800.0],["1992-03-05",3.5299,3.5426,3.4791,3.5172,876600.0],["1992-03-06",3.5172,3.5299,3.5045,3.5045,342800.0],["1992-03-09",3.5045,3.5807,3.4918,3.568,320000.0],["1992-03-10",3.5807,3.6061,3.568,3.568,271600.0],["1992-03-11",3.568,3.5807,3.5045,3.5045,519200.0],["1992-03-12",3.5172,3.5172,3.4918,3.4918,404000.0],["1992-03-13",3.5299,3.5299,3.5045,3.5172,180200.0],["1992-03-16",3.5426,3.5426,3.5172,3.5426,220800.0],["1992-03-17",3.568,3.5934,3.5553,3.5934,1028000.0],["1992-03-18",3.5934,3.5934,3.568,3.5934,506200.0],["1992-03-19",3.5934,3.6061,3.568,3.5807,411400.0],["1992-03-20",3.6061,3.6569,3.5807,3.6569,961600.0],["1992-03-23",3.6569,3.6569,3.568,3.5934,290200.0],["1992-03-24",3.5934,3.6061,3.568,3.5934,388000.0],["1992-03-25",3.5807,3.6061,3.5426,3.5553,487200.0],["1992-03-26",3.5807,3.5807,3.5172,3.5426,416000.0],["1992-03-27",3.5426,3.5553,3.5299,3.5299,143800.0],["1992-03-30",3.5426,3.5553,3.5299,3.5426,176200.0],["1992-03-31",3.5426,3.5934,3.5426,3.5934,260200.0],["1992-04-01",3.5807,3.5807,3.568,3.5807,209600.0],["1992-04-02",3.568,3.5807,3.5553,3.568,277600.0],["1992-04-03",3.568,3.5807,3.5426,3.5553,402400.0],["1992-04-06",3.5426,3.5553,3.5299,3.5299,184600.0],["1992-04-07",3.5426,3.5426,3.5045,3.5172,272200.0],["1992-04-08",3.5172,3.5172,3.4791,3.4918,556800.0],["1992-04-09",3.4918,3.5807,3.4665,3.568,437200.0],["1992-04-10",3.5807,3.6061,3.5553,3.5553,401400.0],["1992-04-13",3.5553,3.5807,3.5299,3.5807,210800.0],["1992-04-14",3.568,3.6061,3.5299,3.6061,443200.0],["1992-04-15",3.6061,3.6696,3.5934,3.6696,348600.0],["1992-04-16",3.6696,3.7077,3.6188,3.695,1063000.0],["1992-04-20",3.6823,3.6823,3.6315,3.6823,473000.0],["1992-04-21",3.6696,3.7204,3.6696,3.7077,252200.0],["1992-04-22",3.7204,3.7204,3.6823,3.695,362200.0],["1992-04-23",3.6823,3.7077,3.6823,3.7077,240600.0],["1992-04-24",3.695,3.7204,3.6823,3.695,327800.0],["1992-04-27",3.695,3.7077,3.6823,3.7077,141000.0],["1992-04-28",3.695,3.7331,3.6823,3.7204,284400.0],["1992-04-29",3.7331,3.7712,3.7204,3.7712,177000.0],["1992-04-30",3.7585,3.7585,3.7204,3.7331,434000.0],["1992-05-01",3.7585,3.7585,3.7077,3.7331,252000.0],["1992-05-04",3.7331,3.7839,3.7331,3.7712,337200.0],["1992-05-05",3.7712,3.822,3.7585,3.7966,311200.0],["1992-05-06",3.822,3.8347,3.7966,3.822,153200.0],["1992-05-07",3.822,3.822,3.8093,3.822,219000.0],["1992-05-08",3.822,3.8347,3.7966,3.8347,341400.0],["1992-05-11",3.8474,3.8728,3.8347,3.8728,276600.0],["1992-05-12",3.8728,3.8728,3.822,3.822,535800.0],["1992-05-13",3.8474,3.8728,3.8347,3.8601,337400.0],["1992-05-14",3.8474,3.8601,3.822,3.8474,385000.0],["1992-05-15",3.8474,3.8601,3.8347,3.8474,261600.0],["1992-05-18",3.8474,3.8601,3.8093,3.8474,465000.0],["1992-05-19",3.8474,3.9363,3.8347,3.9363,233600.0],["1992-05-20",3.9109,3.9363,3.8982,3.9236,315400.0],["1992-05-21",3.9236,3.9236,3.8474,3.8601,1408600.0],["1992-05-22",3.8312,3.857,3.8183,3.8441,607600.0],["1992-05-26",3.8441,3.8441,3.8183,3.8312,536800.0],["1992-05-27",3.8441,3.8441,3.8183,3.8312,156800.0],["1992-05-28",3.8312,3.857,3.8312,3.857,446200.0],["1992-05-29",3.857,3.857,3.8054,3.8054,255600.0],["1992-06-01",3.8054,3.8312,3.7796,3.8183,359000.0],["1992-06-02",3.8183,3.8183,3.7796,3.8183,170000.0],["1992-06-03",3.8441,3.857,3.8312,3.857,171400.0],["1992-06-04",3.857,3.857,3.8054,3.8054,179400.0],["1992-06-05",3.8312,3.8828,3.8312,3.8828,203000.0],["1992-06-08",3.8828,3.8828,3.8441,3.857,182200.0],["1992-06-09",3.8699,3.8699,3.857,3.8699,207600.0],["1992-06-10",3.8441,3.8957,3.8441,3.8699,211400.0],["1992-06-11",3.8828,3.8828,3.857,3.8828,136200.0],["1992-06-12",3.8828,3.8957,3.8699,3.8957,131600.0],["1992-06-15",3.8957,3.8957,3.8699,3.8957,179200.0],["1992-06-16",3.8957,3.8957,3.8828,3.8957,163200.0],["1992-06-17",3.8828,3.8957,3.8699,3.8957,198200.0],["1992-06-18",3.8828,3.9215,3.8699,3.9215,396400.0],["1992-06-19",3.9215,3.9602,3.9086,3.9473,649800.0],["1992-06-22",3.9473,3.9473,3.9215,3.9344,216800.0],["1992-06-23",3.9602,3.9602,3.9344,3.9473,168800.0],["1992-06-24",3.9473,3.9602,3.9086,3.9344,287800.0],["1992-06-25",3.9473,3.9473,3.8957,3.9215,176000.0],["1992-06-26",3.9215,3.9473,3.9086,3.9473,137400.0],["1992-06-29",3.9473,3.9473,3.9344,3.9473,168400.0],["1992-06-30",3.9473,3.9602,3.9344,3.9473,187400.0],["1992-07-01",3.9215,3.9731,3.9215,3.9731,207800.0],["1992-07-02",3.9989,4.0376,3.9473,3.9602,334000.0],["1992-07-06",3.986,3.9989,3.9731,3.9989,271000.0],["1992-07-07",3.986,4.0118,3.9731,3.9989,1135200.0],["1992-07-08",3.9989,4.0505,3.9989,4.0376,267200.0],["1992-07-09",4.0118,4.0634,4.0118,4.0634,227600.0],["1992-07-10",4.0763,4.0763,4.0247,4.0763,143200.0],["1992-07-13",4.0505,4.115,4.0505,4.115,152600.0],["1992-07-14",4.115,4.115,4.0634,4.0763,215800.0],["1992-07-15",4.0763,4.0763,4.0505,4.0763,278400.0],["1992-07-16",4.0634,4.0763,4.0118,4.0376,315200.0],["1992-07-17",4.0376,4.0505,4.0118,4.0505,426400.0],["1992-07-20",4.0505,4.0505,3.9989,4.0247,856000.0],["1992-07-21",4.0247,4.0247,3.986,3.9989,346400.0],["1992-07-22",3.986,3.9989,3.986,3.9989,225000.0],["1992-07-23",3.9989,3.9989,3.986,3.9989,261000.0],["1992-07-24",3.9731,4.0376,3.9731,4.0376,278000.0],["1992-07-27",4.0247,4.0376,3.9989,4.0376,276400.0],["1992-07-28",4.0505,4.115,4.0376,4.115,260200.0],["1992-07-29",4.115,4.1666,4.115,4.1537,397000.0],["1992-07-30",4.1537,4.1666,4.1408,4.1537,308200.0],["1992-07-31",4.1666,4.2182,4.1537,4.1795,262400.0],["1992-08-03",4.1537,4.1666,4.1021,4.1537,431600.0],["1992-08-04",4.1666,4.1666,4.1408,4.1666,247600.0],["1992-08-05",4.1537,4.1666,4.1408,4.1537,135600.0],["1992-08-06",4.1537,4.1537,4.1279,4.1408,186800.0],["1992-08-07",4.1537,4.1537,4.1279,4.1537,423400.0],["1992-08-10",4.1666,4.1666,4.1408,4.1537,352200.0],["1992-08-11",4.1537,4.1537,4.1408,4.1537,334800.0],["1992-08-12",4.1408,4.1537,4.1279,4.1408,257600.0],["1992-08-13",4.1408,4.1408,4.1021,4.1279,346000.0],["1992-08-14",4.1279,4.1537,4.115,4.1537,331000.0],["1992-08-17",4.1408,4.1537,4.1408,4.1537,278800.0],["1992-08-18",4.1537,4.1924,4.1408,4.1924,271000.0],["1992-08-19",4.2053,4.2053,4.1795,4.1924,266000.0],["1992-08-20",4.1795,4.2053,4.1795,4.1924,173600.0],["1992-08-21",4.2182,4.2311,4.1924,4.2311,717800.0],["1992-08-24",4.1887,4.241,4.1494,4.1756,793400.0],["1992-08-25",4.1887,4.1887,4.1625,4.1756,737800.0],["1992-08-26",4.1625,4.2017,4.1625,4.1887,302400.0],["1992-08-27",4.1887,4.1887,4.1625,4.1756,220400.0],["1992-08-28",4.1756,4.1756,4.1494,4.1756,108400.0],["1992-08-31",4.1494,4.1625,4.1363,4.1625,178400.0],["1992-09-01",4.1494,4.1625,4.1494,4.1494,153600.0],["1992-09-02",4.1494,4.1756,4.1494,4.1756,194400.0],["1992-09-03",4.1756,4.1756,4.1363,4.1494,205600.0],["1992-09-04",4.1363,4.2017,4.1363,4.1887,140000.0],["1992-09-08",4.1756,4.1887,4.1363,4.1494,279800.0],["1992-09-09",4.1494,4.1494,4.1232,4.1363,325000.0],["1992-09-10",4.1494,4.1494,4.0839,4.1101,1328400.0],["1992-09-11",4.1101,4.1232,4.0839,4.097,187800.0],["1992-09-14",4.1101,4.1101,4.0839,4.097,406000.0],["1992-09-15",4.097,4.097,4.0447,4.0447,223600.0],["1992-09-16",4.0316,4.0839,4.0316,4.0839,239800.0],["1992-09-17",4.0839,4.0839,4.0578,4.0709,142400.0],["1992-09-18",4.0578,4.0709,4.0316,4.0447,503600.0],["1992-09-21",4.0316,4.0578,4.0316,4.0578,189000.0],["1992-09-22",4.0578,4.0578,4.0054,4.0316,203400.0],["1992-09-23",4.0185,4.0447,3.9661,4.0054,1795600.0],["1992-09-24",4.0054,4.0316,3.9923,4.0316,550400.0],["1992-09-25",4.0316,4.0578,4.0054,4.0578,360400.0],["1992-09-28",4.0447,4.0578,3.9661,4.0578,241800.0],["1992-09-29",4.0578,4.0709,4.0316,4.0447,439400.0],["1992-09-30",4.0578,4.0839,4.0447,4.0839,487800.0],["1992-10-01",4.0839,4.0839,4.0185,4.0447,682600.0],["1992-10-02",4.0447,4.0447,4.0054,4.0316,180400.0],["1992-10-05",4.0316,4.0316,3.94,4.0316,486200.0],["1992-10-06",4.0316,4.0447,4.0054,4.0054,222800.0],["1992-10-07",3.9923,3.9923,3.953,3.953,259400.0],["1992-10-08",3.953,3.9923,3.953,3.9923,429400.0],["1992-10-09",3.9792,3.9792,3.94,3.953,362800.0],["1992-10-12",3.953,3.9792,3.94,3.9792,197800.0],["1992-10-13",4.0054,4.0054,3.9661,3.9923,246600.0],["1992-10-14",3.9792,3.9923,3.9661,3.9792,135000.0],["1992-10-15",3.9792,4.0054,3.953,4.0054,359200.0],["1992-10-16",4.0054,4.0054,3.953,3.9661,364400.0],["1992-10-19",3.9661,3.9792,3.94,3.94,467800.0],["1992-10-20",3.953,4.0054,3.9269,3.9923,296000.0],["1992-10-21",3.9923,4.0054,3.9792,3.9792,301800.0],["1992-10-22",3.9792,3.9923,3.9661,3.9923,387200.0],["1992-10-23",3.9923,4.0054,3.9661,4.0054,236000.0],["1992-10-26",3.9923,4.0316,3.9792,4.0316,184600.0],["1992-10-27",4.0316,4.0447,4.0185,4.0447,244000.0],["1992-10-28",4.0447,4.0839,4.0316,4.0839,173200.0],["1992-10-29",4.097,4.1363,4.0709,4.1101,390200.0],["1992-10-30",4.1101,4.1232,4.097,4.1232,231000.0],["1992-11-02",4.1625,4.1625,4.1363,4.1625,281800.0],["1992-11-03",4.1494,4.1625,4.0839,4.097,221000.0],["1992-11-04",4.097,4.097,4.0709,4.097,182600.0],["1992-11-05",4.097,4.1232,4.0839,4.1101,262400.0],["1992-11-06",4.1363,4.1363,4.0839,4.1101,437000.0],["1992-11-09",4.1101,4.1232,4.0839,4.097,494400.0],["1992-11-10",4.097,4.097,4.0709,4.097,231600.0],["1992-11-11",4.0839,4.097,4.0447,4.0709,291200.0],["1992-11-12",4.0708,4.0839,4.0447,4.0839,289600.0],["1992-11-13",4.0708,4.097,4.0578,4.0578,325800.0],["1992-11-16",4.0708,4.0708,4.0578,4.0578,253800.0],["1992-11-17",4.0578,4.1101,4.0578,4.1101,152600.0],["1992-11-18",4.097,4.1625,4.097,4.1625,212600.0],["1992-11-19",4.1625,4.1756,4.1232,4.1756,409600.0],["1992-11-20",4.1756,4.1887,4.1625,4.1887,1850400.0],["1992-11-23",4.161,4.161,4.1344,4.1477,1215800.0],["1992-11-24",4.1344,4.1477,4.1344,4.1477,562600.0],["1992-11-25",4.1344,4.1477,4.1211,4.1344,146800.0],["1992-11-27",4.1477,4.1477,4.1078,4.1211,205400.0],["1992-11-30",4.1078,4.1078,4.0679,4.0945,938200.0],["1992-12-01",4.0945,4.1477,4.0945,4.1477,177600.0],["1992-12-02",4.1477,4.1477,4.1078,4.1344,139800.0],["1992-12-03",4.1344,4.1477,4.1211,4.1344,190200.0],["1992-12-04",4.1344,4.161,4.1344,4.161,227800.0],["1992-12-07",4.1876,4.1876,4.161,4.1876,381600.0],["1992-12-08",4.161,4.1743,4.1344,4.161,369800.0],["1992-12-09",4.161,4.1743,4.161,4.1743,153400.0],["1992-12-10",4.1743,4.1743,4.1477,4.161,297600.0],["1992-12-11",4.1477,4.1743,4.1477,4.161,380200.0],["1992-12-14",4.161,4.2009,4.1477,4.1876,233600.0],["1992-12-15",4.1876,4.2275,4.1876,4.2009,199600.0],["1992-12-16",4.2142,4.2541,4.2009,4.2408,494800.0],["1992-12-17",4.2408,4.2408,4.2142,4.2408,178400.0],["1992-12-18",4.2408,4.2674,4.2142,4.2674,742600.0],["1992-12-21",4.2674,4.2674,4.2275,4.2541,150000.0],["1992-12-22",4.2807,4.3338,4.2674,4.3338,188400.0],["1992-12-23",4.3072,4.3338,4.2541,4.2541,342600.0],["1992-12-24",4.2807,4.2939,4.2807,4.2939,52200.0],["1992-12-28",4.2939,4.3072,4.2807,4.2939,112800.0],["1992-12-29",4.2939,4.2939,4.2408,4.2541,506400.0],["1992-12-30",4.2408,4.2541,4.2009,4.2275,1402200.0],["1992-12-31",4.2275,4.2275,4.2009,4.2009,268200.0],["1993-01-04",4.2142,4.2275,4.1743,4.1876,171000.0],["1993-01-05",4.1876,4.2142,4.1876,4.2009,229000.0],["1993-01-06",4.2009,4.2009,4.1477,4.1477,282800.0],["1993-01-07",4.1477,4.1477,4.0679,4.0945,3221400.0],["1993-01-08",4.0945,4.1078,4.0812,4.0945,339400.0],["1993-01-11",4.0812,4.1344,4.0812,4.1344,881800.0],["1993-01-12",4.161,4.161,4.1211,4.1477,386000.0],["1993-01-13",4.1477,4.1743,4.1344,4.161,283000.0],["1993-01-14",4.1743,4.1876,4.1477,4.1743,258400.0],["1993-01-15",4.1743,4.2009,4.1477,4.2009,1802200.0],["1993-01-18",4.2009,4.2142,4.1876,4.2142,169200.0],["1993-01-19",4.2142,4.2275,4.2009,4.2275,166400.0],["1993-01-20",4.2275,4.2408,4.2142,4.2142,231200.0],["1993-01-21",4.2142,4.2541,4.2009,4.2541,266200.0],["1993-01-22",4.2541,4.2541,4.2142,4.2142,356600.0],["1993-01-25",4.2142,4.2408,4.2142,4.2275,259800.0],["1993-01-26",4.2408,4.2541,4.2142,4.2142,731800.0],["1993-01-27",4.2275,4.2674,4.2275,4.2541,541200.0],["1993-01-28",4.2408,4.3205,4.2408,4.3072,958200.0],["1993-01-29",4.3072,4.3471,4.3072,4.3471,367400.0],["1993-02-01",4.3471,4.3471,4.3072,4.3471,198200.0],["1993-02-02",4.3471,4.3604,4.3205,4.3471,503000.0],["1993-02-03",4.3471,4.4003,4.3471,4.4003,398800.0],["1993-02-04",4.4003,4.4402,4.3737,4.4402,346600.0],["1993-02-05",4.4269,4.4535,4.3737,4.4535,357800.0],["1993-02-08",4.4535,4.4801,4.4402,4.4535,575600.0],["1993-02-09",4.4402,4.4668,4.4269,4.4668,526600.0],["1993-02-10",4.4668,4.4668,4.4402,4.4535,334600.0],["1993-02-11",4.4535,4.4535,4.4269,4.4402,322200.0],["1993-02-12",4.4269,4.4535,4.4269,4.4269,435800.0],["1993-02-16",4.4269,4.4402,4.4136,4.4402,204000.0],["1993-02-17",4.4402,4.4668,4.4269,4.4402,768600.0],["1993-02-18",4.4535,4.4535,4.3737,4.4003,617600.0],["1993-02-19",4.4003,4.5199,4.387,4.5199,824200.0],["1993-02-22",4.5066,4.7061,4.4934,4.7061,440000.0],["1993-02-23",4.6795,4.6928,4.6263,4.6396,553200.0],["1993-02-24",4.5981,4.6924,4.5711,4.5846,488800.0],["1993-02-25",4.5981,4.625,4.5711,4.5846,911400.0],["1993-02-26",4.5846,4.5981,4.5711,4.5846,266400.0],["1993-03-01",4.6115,4.6115,4.5846,4.5981,396200.0],["1993-03-02",4.5981,4.5981,4.5711,4.5981,705800.0],["1993-03-03",4.6115,4.625,4.5846,4.625,298600.0],["1993-03-04",4.6385,4.679,4.6115,4.652,361600.0],["1993-03-05",4.6385,4.652,4.625,4.6385,296400.0],["1993-03-08",4.6385,4.679,4.6115,4.679,417200.0],["1993-03-09",4.679,4.6924,4.6385,4.6655,316000.0],["1993-03-10",4.652,4.6655,4.6115,4.6385,279800.0],["1993-03-11",4.6385,4.679,4.6385,4.6655,279400.0],["1993-03-12",4.6385,4.6385,4.5846,4.6115,282800.0],["1993-03-15",4.6115,4.6115,4.5711,4.5711,358000.0],["1993-03-16",4.5846,4.652,4.5711,4.652,369200.0],["1993-03-17",4.6385,4.652,4.625,4.625,287000.0],["1993-03-18",4.6385,4.679,4.6385,4.6655,227600.0],["1993-03-19",4.679,4.679,4.6385,4.679,879400.0],["1993-03-22",4.6655,4.6655,4.6385,4.6655,338600.0],["1993-03-23",4.6655,4.679,4.652,4.652,354800.0],["1993-03-24",4.679,4.679,4.6385,4.6655,651200.0],["1993-03-25",4.6655,4.6655,4.6385,4.652,230600.0],["1993-03-26",4.652,4.6655,4.625,4.6385,311800.0],["1993-03-29",4.652,4.6655,4.6385,4.652,295400.0],["1993-03-30",4.6655,4.7059,4.652,4.679,451000.0],["1993-03-31",4.679,4.7329,4.6655,4.7329,280800.0],["1993-04-01",4.7059,4.7194,4.6924,4.7059,267200.0],["1993-04-02",4.6924,4.7059,4.6655,4.6655,326800.0],["1993-04-05",4.679,4.7329,4.6655,4.7059,221600.0],["1993-04-06",4.7329,4.7329,4.679,4.6924,487400.0],["1993-04-07",4.7059,4.7194,4.6924,4.7194,218800.0],["1993-04-08",4.7194,4.7194,4.679,4.6924,184000.0],["1993-04-12",4.7194,4.8003,4.7194,4.8003,343400.0],["1993-04-13",4.8003,4.8543,4.7734,4.8408,254200.0],["1993-04-14",4.8543,4.8543,4.8003,4.8408,333600.0],["1993-04-15",4.8408,4.8543,4.8273,4.8543,153200.0],["1993-04-16",4.8677,4.8812,4.8273,4.8408,33800.0],["1993-04-19",4.8408,4.8543,4.8003,4.8408,211600.0],["1993-04-20",4.8408,4.8408,4.8003,4.8138,259800.0],["1993-04-21",4.8138,4.8273,4.7733,4.8003,825800.0],["1993-04-22",4.7868,4.7868,4.7464,4.7599,295000.0],["1993-04-23",4.7599,4.7734,4.7599,4.7599,409800.0],["1993-04-26",4.7599,4.7599,4.7194,4.7329,595000.0],["1993-04-27",4.7194,4.7464,4.7194,4.7329,152800.0],["1993-04-28",4.7194,4.7464,4.6924,4.7194,199000.0],["1993-04-29",4.7194,4.7329,4.679,4.7329,232000.0],["1993-04-30",4.7329,4.7464,4.7059,4.7194,150800.0],["1993-05-03",4.7329,4.7464,4.679,4.7329,277200.0],["1993-05-04",4.7329,4.7599,4.7194,4.7464,308200.0],["1993-05-05",4.7464,4.8003,4.7329,4.8003,291800.0],["1993-05-06",4.7868,4.8003,4.7733,4.7733,161800.0],["1993-05-07",4.7868,4.8003,4.7734,4.7868,118800.0],["1993-05-10",4.7733,4.8138,4.7599,4.7733,379800.0],["1993-05-11",4.7868,4.7868,4.7599,4.7733,153200.0],["1993-05-12",4.7464,4.7599,4.7329,4.7599,202800.0],["1993-05-13",4.7464,4.7464,4.6655,4.6655,620400.0],["1993-05-14",4.6655,4.679,4.652,4.652,311000.0],["1993-05-17",4.652,4.6655,4.6385,4.652,521600.0],["1993-05-18",4.6385,4.652,4.5711,4.5981,341000.0],["1993-05-19",4.5846,4.652,4.5306,4.652,365200.0],["1993-05-20",4.652,4.6655,4.625,4.6385,244600.0],["1993-05-21",4.6385,4.6655,4.6115,4.652,513000.0],["1993-05-24",4.6509,4.7193,4.6099,4.6099,866600.0],["1993-05-25",4.6235,4.6235,4.5825,4.5962,1799400.0],["1993-05-26",4.6099,4.733,4.5962,4.733,488000.0],["1993-05-27",4.7056,4.7193,4.6509,4.6783,159600.0],["1993-05-28",4.6783,4.6919,4.6509,4.6919,231600.0],["1993-06-01",4.7056,4.733,4.6783,4.7056,218800.0],["1993-06-02",4.7056,4.7193,4.6783,4.7056,138400.0],["1993-06-03",4.6919,4.7056,4.6783,4.7056,121200.0],["1993-06-04",4.7056,4.7056,4.6646,4.6783,97600.0],["1993-06-07",4.6919,4.7193,4.6783,4.7056,191200.0],["1993-06-08",4.7056,4.7056,4.6646,4.6919,174800.0],["1993-06-09",4.6919,4.7056,4.6646,4.6919,170800.0],["1993-06-10",4.6919,4.7056,4.6646,4.6783,123000.0],["1993-06-11",4.6783,4.7056,4.6783,4.7056,158600.0],["1993-06-14",4.7056,4.7193,4.6919,4.7056,96000.0],["1993-06-15",4.7056,4.7193,4.6783,4.6919,150000.0],["1993-06-16",4.6919,4.7056,4.6509,4.6919,171200.0],["1993-06-17",4.6919,4.7056,4.6783,4.7056,152000.0],["1993-06-18",4.7056,4.7056,4.6919,4.6919,319000.0],["1993-06-21",4.6919,4.7193,4.6919,4.7193,309800.0],["1993-06-22",4.7193,4.7603,4.7056,4.7603,249600.0],["1993-06-23",4.733,4.8151,4.733,4.8151,452000.0],["1993-06-24",4.815,4.815,4.7877,4.8014,308200.0],["1993-06-25",4.8287,4.8424,4.8014,4.8151,134400.0],["1993-06-28",4.8287,4.8287,4.8014,4.8151,432800.0],["1993-06-29",4.8151,4.8151,4.8014,4.8151,384600.0],["1993-06-30",4.8014,4.8698,4.7877,4.8698,178400.0],["1993-07-01",4.8698,4.8834,4.8424,4.8698,210600.0],["1993-07-02",4.8561,4.8698,4.8424,4.8424,160800.0],["1993-07-06",4.8424,4.8561,4.8287,4.8424,250800.0],["1993-07-07",4.8424,4.8698,4.8287,4.8698,158200.0],["1993-07-08",4.8971,4.9108,4.8561,4.8971,190000.0],["1993-07-09",4.8971,4.9382,4.8834,4.9245,277000.0],["1993-07-12",4.9382,4.9792,4.9245,4.9245,197400.0],["1993-07-13",4.9382,4.9792,4.9382,4.9382,203800.0],["1993-07-14",4.9518,4.9518,4.9245,4.9518,231000.0],["1993-07-15",4.9382,4.9929,4.9382,4.9655,364400.0],["1993-07-16",4.9792,5.0339,4.9655,5.0066,292600.0],["1993-07-19",5.0339,5.0476,5.0202,5.0476,168400.0],["1993-07-20",5.0476,5.0613,5.0202,5.0339,186800.0],["1993-07-21",5.0339,5.0339,5.0202,5.0339,218000.0],["1993-07-22",5.0339,5.0339,4.9792,5.0066,218800.0],["1993-07-23",5.0066,5.0339,4.9792,5.0339,157000.0],["1993-07-26",5.0339,5.075,5.0202,5.075,293600.0],["1993-07-27",5.075,5.075,5.0476,5.0613,180400.0],["1993-07-28",5.075,5.075,5.0202,5.0202,482800.0],["1993-07-29",5.0476,5.075,5.0339,5.0613,663400.0],["1993-07-30",5.075,5.0886,5.0613,5.0886,323800.0],["1993-08-02",5.0886,5.0886,5.0613,5.0886,185600.0],["1993-08-03",5.0886,5.1297,5.075,5.1297,180600.0],["1993-08-04",5.116,5.157,5.116,5.1433,125000.0],["1993-08-05",5.1433,5.1707,5.116,5.1707,157600.0],["1993-08-06",5.1433,5.157,5.116,5.157,174400.0],["1993-08-09",5.1707,5.2117,5.157,5.1844,232400.0],["1993-08-10",5.1707,5.1981,5.1433,5.1844,117400.0],["1993-08-11",5.1981,5.2117,5.1844,5.2117,369400.0],["1993-08-12",5.2117,5.2254,5.1707,5.1844,241600.0],["1993-08-13",5.1981,5.1981,5.157,5.1844,136200.0],["1993-08-16",5.1844,5.1981,5.1844,5.1981,203000.0],["1993-08-17",5.1844,5.1981,5.1707,5.1981,212000.0],["1993-08-18",5.1981,5.2254,5.1844,5.1981,203200.0],["1993-08-19",5.1981,5.2117,5.1707,5.1981,228600.0],["1993-08-20",5.1981,5.1981,5.1844,5.1981,323400.0],["1993-08-23",5.1844,5.2117,5.1844,5.1981,342800.0],["1993-08-24",5.1831,5.2108,5.1831,5.1831,866200.0],["1993-08-25",5.197,5.2108,5.1831,5.2108,929000.0],["1993-08-26",5.2108,5.2524,5.197,5.2385,249600.0],["1993-08-27",5.2247,5.2662,5.2108,5.2662,120800.0],["1993-08-30",5.2524,5.3078,5.2524,5.2801,294800.0],["1993-08-31",5.2801,5.3078,5.2524,5.3078,262400.0],["1993-09-01",5.294,5.3078,5.2801,5.3078,345200.0],["1993-09-02",5.3078,5.3078,5.2662,5.2801,201400.0],["1993-09-03",5.3078,5.3494,5.294,5.3355,203400.0],["1993-09-07",5.3217,5.3494,5.3078,5.3355,375000.0],["1993-09-08",5.3217,5.3217,5.2801,5.3217,175600.0],["1993-09-09",5.3217,5.3217,5.294,5.3078,219000.0],["1993-09-10",5.3217,5.3771,5.3078,5.3771,178000.0],["1993-09-13",5.3771,5.3771,5.3633,5.3771,196800.0],["1993-09-14",5.3771,5.3771,5.3633,5.3771,239200.0],["1993-09-15",5.3633,5.3771,5.3355,5.3771,375400.0],["1993-09-16",5.3633,5.391,5.3494,5.3771,230000.0],["1993-09-17",5.3494,5.4048,5.3494,5.4048,844200.0],["1993-09-20",5.4048,5.4187,5.3771,5.4048,133800.0],["1993-09-21",5.4187,5.4187,5.3355,5.3494,231400.0],["1993-09-22",5.3771,5.4187,5.3633,5.391,488400.0],["1993-09-23",5.3771,5.391,5.3633,5.3771,264800.0],["1993-09-24",5.3771,5.391,5.3494,5.3633,331200.0],["1993-09-27",5.3771,5.4048,5.3771,5.4048,241800.0],["1993-09-28",5.4048,5.4048,5.391,5.4048,121800.0],["1993-09-29",5.4048,5.4048,5.3771,5.3771,116400.0],["1993-09-30",5.3771,5.3771,5.3494,5.3633,142000.0],["1993-10-01",5.3494,5.3771,5.3494,5.3771,248800.0],["1993-10-04",5.3633,5.3771,5.3633,5.3771,106800.0],["1993-10-05",5.3771,5.3771,5.3355,5.3494,310400.0],["1993-10-06",5.3355,5.3494,5.3217,5.3494,347800.0],["1993-10-07",5.3494,5.3494,5.294,5.294,304600.0],["1993-10-08",5.3078,5.3217,5.3078,5.3217,213000.0],["1993-10-11",5.3217,5.3217,5.2801,5.294,156400.0],["1993-10-12",5.294,5.294,5.2662,5.2662,249200.0],["1993-10-13",5.2662,5.294,5.2662,5.294,295600.0],["1993-10-14",5.294,5.3633,5.294,5.3633,348600.0],["1993-10-15",5.3771,5.4187,5.3633,5.4187,319200.0],["1993-10-18",5.4326,5.4741,5.4326,5.4741,193600.0],["1993-10-19",5.4741,5.4741,5.4326,5.4603,260400.0],["1993-10-20",5.4326,5.488,5.4326,5.4603,504000.0],["1993-10-21",5.4603,5.4603,5.391,5.391,274400.0],["1993-10-22",5.391,5.4048,5.3633,5.3633,241200.0],["1993-10-25",5.3771,5.3771,5.2662,5.3078,438200.0],["1993-10-26",5.3078,5.3355,5.2801,5.3217,135600.0],["1993-10-27",5.3078,5.3217,5.294,5.3217,150800.0],["1993-10-28",5.3217,5.3633,5.3078,5.3633,390200.0],["1993-10-29",5.3633,5.3633,5.3078,5.3494,313800.0],["1993-11-01",5.3217,5.3217,5.294,5.3078,152000.0],["1993-11-02",5.2801,5.2801,5.1554,5.1831,347000.0],["1993-11-03",5.1554,5.1692,4.9475,5.0307,740400.0],["1993-11-04",5.0307,5.0445,4.9752,4.9891,511600.0],["1993-11-05",4.9891,5.0168,4.9198,4.9752,740200.0],["1993-11-08",4.9614,5.0029,4.9336,4.9752,254000.0],["1993-11-09",4.9891,5.0307,4.9891,5.0029,234400.0],["1993-11-10",5.0029,5.0168,4.9614,4.9891,174200.0],["1993-11-11",5.0029,5.0029,4.9614,4.9614,133800.0],["1993-11-12",4.9891,5.0168,4.9752,5.0029,245800.0],["1993-11-15",5.0029,5.0168,4.9752,5.0168,813800.0],["1993-11-16",5.0029,5.0722,5.0029,5.0722,425000.0],["1993-11-17",5.0999,5.1277,5.0168,5.0307,487800.0],["1993-11-18",5.0307,5.0445,5.0168,5.0445,920000.0],["1993-11-19",5.0445,5.0445,5.0168,5.0307,389000.0],["1993-11-22",4.9891,5.0168,4.9752,5.0168,272400.0],["1993-11-23",5.0168,5.0307,4.9891,4.9891,1269600.0],["1993-11-24",4.9761,5.0324,4.9761,4.9902,3913600.0],["1993-11-26",5.0043,5.0183,4.9902,5.0043,1537200.0],["1993-11-29",5.0043,5.0605,5.0043,5.0324,579000.0],["1993-11-30",5.0324,5.0324,4.9761,4.9761,215800.0],["1993-12-01",4.9902,5.0183,4.9761,5.0043,208800.0],["1993-12-02",4.9761,5.0043,4.934,4.9902,232200.0],["1993-12-03",4.9902,5.0183,4.9621,4.9761,351400.0],["1993-12-06",4.9761,5.0605,4.9761,5.0464,302600.0],["1993-12-07",5.0464,5.0605,5.0183,5.0605,261000.0],["1993-12-08",5.0324,5.0464,5.0183,5.0464,129000.0],["1993-12-09",5.0324,5.0464,5.0043,5.0043,346000.0],["1993-12-10",4.9902,5.0886,4.9621,5.0886,428800.0],["1993-12-13",5.0464,5.0605,5.0324,5.0605,244800.0],["1993-12-14",5.0605,5.0745,5.0324,5.0745,240000.0],["1993-12-15",5.0605,5.0605,5.0464,5.0605,181200.0],["1993-12-16",5.0745,5.1027,5.0605,5.0886,287000.0],["1993-12-17",5.1167,5.2011,5.1027,5.187,548600.0],["1993-12-20",5.1729,5.2151,5.1589,5.2011,170800.0],["1993-12-21",5.187,5.187,5.1448,5.1589,281200.0],["1993-12-22",5.1589,5.187,5.1167,5.1589,402400.0],["1993-12-23",5.1729,5.1729,5.1167,5.1167,241600.0],["1993-12-27",5.1167,5.1308,5.0886,5.1308,456000.0],["1993-12-28",5.1167,5.1589,5.1167,5.1589,583800.0],["1993-12-29",5.1589,5.187,5.1448,5.187,274400.0],["1993-12-30",5.2151,5.2151,5.1448,5.1729,358200.0],["1993-12-31",5.1589,5.1729,5.1027,5.1027,134400.0],["1994-01-03",5.0605,5.0745,5.0183,5.0605,553400.0],["1994-01-04",5.0605,5.1027,5.0605,5.0745,342200.0],["1994-01-05",5.0605,5.0745,5.0324,5.0324,208200.0],["1994-01-06",5.0605,5.0745,4.9621,4.9761,246800.0],["1994-01-07",5.0043,5.0464,4.9761,5.0464,195400.0],["1994-01-10",5.0324,5.0324,5.0043,5.0324,246800.0],["1994-01-11",5.0043,5.0183,4.948,4.9761,452800.0],["1994-01-12",4.9621,4.9761,4.934,4.9621,256400.0],["1994-01-13",4.9199,4.934,4.8356,4.9199,512000.0],["1994-01-14",4.8918,4.9199,4.8496,4.9199,361000.0],["1994-01-17",4.8918,4.8918,4.8075,4.8496,579600.0],["1994-01-18",4.8496,4.8918,4.8496,4.8777,469600.0],["1994-01-19",4.8918,4.8918,4.7934,4.8496,223800.0],["1994-01-20",4.8356,4.9059,4.8075,4.9059,221400.0],["1994-01-21",4.8777,4.8918,4.8356,4.8356,323200.0],["1994-01-24",4.8215,4.8637,4.7512,4.7653,354200.0],["1994-01-25",4.7512,4.7512,4.6528,4.7091,612400.0],["1994-01-26",4.7372,4.8356,4.7372,4.8215,474400.0],["1994-01-27",4.9059,4.9621,4.8637,4.9199,443000.0],["1994-01-28",4.9621,4.9621,4.8777,4.8777,228200.0],["1994-01-31",4.8918,4.9199,4.8496,4.8637,293400.0],["1994-02-01",4.8637,4.8637,4.7793,4.7793,989400.0],["1994-02-02",4.7934,4.8075,4.7372,4.7934,902200.0],["1994-02-03",4.8075,4.8496,4.7794,4.8215,619400.0],["1994-02-04",4.8356,4.8356,4.7231,4.7653,494000.0],["1994-02-07",4.695,4.7793,4.695,4.7653,368400.0],["1994-02-08",4.7653,4.7653,4.695,4.7091,431400.0],["1994-02-09",4.7231,4.7793,4.695,4.7372,374200.0],["1994-02-10",4.7512,4.7512,4.6669,4.6669,334600.0],["1994-02-11",4.6669,4.7231,4.6669,4.7231,182200.0],["1994-02-14",4.7512,4.7653,4.695,4.695,203200.0],["1994-02-15",4.7512,4.7793,4.7372,4.7512,394400.0],["1994-02-16",4.7512,4.7512,4.6669,4.695,395600.0],["1994-02-17",4.7091,4.7372,4.6388,4.6388,481800.0],["1994-02-18",4.6528,4.681,4.5966,4.5966,649000.0],["1994-02-22",4.6247,4.7091,4.6107,4.6388,686800.0],["1994-02-23",4.6528,4.6669,4.5966,4.5966,1347600.0],["1994-02-24",4.5692,4.6406,4.5406,4.5835,1714000.0],["1994-02-25",4.5977,4.6691,4.5977,4.6406,1594200.0],["1994-02-28",4.6691,4.712,4.6691,4.712,474600.0],["1994-03-01",4.6977,4.712,4.6549,4.6834,427200.0],["1994-03-02",4.6406,4.6977,4.612,4.6977,632600.0],["1994-03-03",4.6834,4.6977,4.6263,4.6549,305200.0],["1994-03-04",4.6834,4.7263,4.6549,4.6977,477000.0],["1994-03-07",4.7263,4.7548,4.712,4.7405,243000.0],["1994-03-08",4.7691,4.7691,4.6977,4.7405,535000.0],["1994-03-09",4.7548,4.7691,4.712,4.7263,459000.0],["1994-03-10",4.7263,4.7263,4.6263,4.6406,540400.0],["1994-03-11",4.6406,4.712,4.612,4.6977,455800.0],["1994-03-14",4.712,4.7405,4.6977,4.7263,597000.0],["1994-03-15",4.7263,4.7691,4.7263,4.7405,321200.0],["1994-03-16",4.7405,4.7691,4.7263,4.7548,370000.0],["1994-03-17",4.7548,4.7691,4.7263,4.7548,398800.0],["1994-03-18",4.7548,4.7548,4.6834,4.6834,1034800.0],["1994-03-21",4.712,4.712,4.6834,4.6834,328600.0],["1994-03-22",4.712,4.7691,4.6977,4.7405,342400.0],["1994-03-23",4.7405,4.7548,4.712,4.712,172400.0],["1994-03-24",4.712,4.7263,4.6263,4.6549,312600.0],["1994-03-25",4.6691,4.6834,4.6406,4.6549,165000.0],["1994-03-28",4.6549,4.7405,4.6406,4.7405,388800.0],["1994-03-29",4.7263,4.7405,4.6834,4.6977,238800.0],["1994-03-30",4.6691,4.6834,4.6263,4.6406,326000.0],["1994-03-31",4.6263,4.6406,4.5264,4.5692,791000.0],["1994-04-04",4.5549,4.5692,4.4835,4.4978,971200.0],["1994-04-05",4.5264,4.5692,4.4978,4.5692,876000.0],["1994-04-06",4.5978,4.612,4.5692,4.612,340800.0],["1994-04-07",4.612,4.6263,4.5978,4.6263,311000.0],["1994-04-08",4.6263,4.6263,4.5835,4.5835,271200.0],["1994-04-11",4.5835,4.612,4.5692,4.5977,305600.0],["1994-04-12",4.612,4.612,4.5692,4.5692,222600.0],["1994-04-13",4.5835,4.612,4.5549,4.5692,526400.0],["1994-04-14",4.5835,4.5835,4.5549,4.5835,281200.0],["1994-04-15",4.5835,4.612,4.5692,4.5977,569800.0],["1994-04-18",4.5978,4.6263,4.5692,4.612,467000.0],["1994-04-19",4.612,4.612,4.5835,4.612,458200.0],["1994-04-20",4.612,4.7548,4.612,4.7263,1095000.0],["1994-04-21",4.7691,4.8262,4.7548,4.8119,536600.0],["1994-04-22",4.8262,4.8548,4.7548,4.7691,459200.0],["1994-04-25",4.7834,4.8262,4.7691,4.8262,399600.0],["1994-04-26",4.8262,4.8262,4.7691,4.7977,369600.0],["1994-04-28",4.7977,4.7977,4.7405,4.7405,387800.0],["1994-04-29",4.7548,4.8262,4.7548,4.8262,429600.0],["1994-05-02",4.8262,4.8262,4.7977,4.8262,259600.0],["1994-05-03",4.8119,4.8262,4.7977,4.8119,369600.0],["1994-05-04",4.8119,4.8119,4.7691,4.7977,219000.0],["1994-05-05",4.7977,4.7977,4.7691,4.7834,216000.0],["1994-05-06",4.7263,4.7263,4.5692,4.6549,735800.0],["1994-05-09",4.612,4.6263,4.5406,4.5835,421000.0],["1994-05-10",4.5835,4.6263,4.5121,4.5264,845800.0],["1994-05-11",4.5406,4.5406,4.4264,4.4264,787000.0],["1994-05-12",4.4407,4.4835,4.3693,4.4264,815400.0],["1994-05-13",4.4264,4.455,4.355,4.455,491200.0],["1994-05-16",4.4407,4.455,4.4121,4.4264,483800.0],["1994-05-17",4.4264,4.4978,4.4264,4.4407,510000.0],["1994-05-18",4.4692,4.5692,4.455,4.5692,1185600.0],["1994-05-19",4.5692,4.5835,4.5264,4.5549,468800.0],["1994-05-20",4.5692,4.612,4.5692,4.5835,643600.0],["1994-05-23",4.5835,4.612,4.5692,4.5692,1218000.0],["1994-05-24",4.5704,4.6284,4.5704,4.5849,1402200.0],["1994-05-25",4.5704,4.5994,4.5268,4.5994,2070400.0],["1994-05-26",4.6139,4.6574,4.5994,4.6139,362000.0],["1994-05-27",4.6139,4.6139,4.5849,4.6139,191000.0],["1994-05-31",4.5849,4.6139,4.5849,4.5994,336400.0],["1994-06-01",4.5994,4.6284,4.5704,4.5849,250800.0],["1994-06-02",4.5849,4.6284,4.5849,4.5994,285400.0],["1994-06-03",4.5849,4.6284,4.5849,4.6139,197200.0],["1994-06-06",4.6429,4.6429,4.6139,4.6284,187800.0],["1994-06-07",4.6284,4.6429,4.6284,4.6284,216400.0],["1994-06-08",4.6284,4.6719,4.6284,4.6429,451000.0],["1994-06-09",4.6284,4.6429,4.6284,4.6429,345200.0],["1994-06-10",4.6574,4.6574,4.6284,4.6284,225200.0],["1994-06-13",4.6139,4.6284,4.5994,4.6139,465600.0],["1994-06-14",4.6284,4.6284,4.5994,4.6284,262000.0],["1994-06-15",4.6284,4.6284,4.5994,4.5994,226800.0],["1994-06-16",4.5994,4.6139,4.5849,4.5994,226400.0],["1994-06-17",4.6139,4.6139,4.5123,4.5123,762800.0],["1994-06-20",4.5123,4.5268,4.4833,4.5123,220400.0],["1994-06-21",4.4688,4.4688,4.3237,4.3382,901200.0],["1994-06-22",4.3382,4.3672,4.3092,4.3527,717400.0],["1994-06-23",4.3382,4.3527,4.2947,4.2947,476800.0],["1994-06-24",4.2657,4.2657,4.2076,4.2076,729600.0],["1994-06-27",4.1786,4.2657,4.1641,4.2512,396600.0],["1994-06-28",4.2366,4.2802,4.2076,4.2657,550200.0],["1994-06-29",4.2657,4.3237,4.2657,4.2657,684800.0],["1994-06-30",4.2802,4.2802,4.1786,4.2221,856800.0],["1994-07-01",4.2512,4.2512,4.2221,4.2512,227000.0],["1994-07-05",4.2512,4.2657,4.2076,4.2366,444800.0],["1994-07-06",4.2076,4.2512,4.1931,4.2221,351400.0],["1994-07-07",4.2221,4.2657,4.2221,4.2366,876200.0],["1994-07-08",4.2076,4.2512,4.1931,4.2076,353400.0],["1994-07-11",4.2076,4.2076,4.1786,4.1786,237600.0],["1994-07-12",4.1931,4.1931,4.1351,4.1931,434800.0],["1994-07-13",4.1786,4.1931,4.1641,4.1641,251200.0],["1994-07-14",4.1786,4.2366,4.1786,4.2221,262600.0],["1994-07-15",4.2221,4.2366,4.1931,4.2366,466800.0],["1994-07-18",4.2366,4.2512,4.1931,4.2076,391000.0],["1994-07-19",4.2221,4.2221,4.1786,4.1786,300600.0],["1994-07-20",4.1786,4.1931,4.1351,4.1641,370400.0],["1994-07-21",4.1496,4.1931,4.1351,4.1496,253800.0],["1994-07-22",4.1641,4.1931,4.1496,4.1641,411800.0],["1994-07-25",4.1496,4.1786,4.1496,4.1496,308800.0],["1994-07-26",4.1641,4.1786,4.1496,4.1786,380000.0],["1994-07-27",4.1641,4.1786,4.1496,4.1641,323000.0],["1994-07-28",4.1641,4.1786,4.1496,4.1496,221600.0],["1994-07-29",4.1496,4.2221,4.1496,4.2221,252000.0],["1994-08-01",4.2076,4.3092,4.1931,4.3092,481600.0],["1994-08-02",4.3382,4.3962,4.3237,4.3382,329600.0],["1994-08-03",4.3237,4.3672,4.3092,4.3527,427600.0],["1994-08-04",4.3527,4.3672,4.3382,4.3382,682800.0],["1994-08-05",4.3092,4.3382,4.2947,4.3237,852800.0],["1994-08-08",4.3382,4.3527,4.3092,4.3092,161000.0],["1994-08-09",4.3092,4.3092,4.2657,4.2802,269400.0],["1994-08-10",4.2947,4.3092,4.2802,4.2802,383200.0],["1994-08-11",4.3092,4.3092,4.2366,4.2802,345000.0],["1994-08-12",4.2657,4.3237,4.2657,4.3237,400400.0],["1994-08-15",4.3237,4.3817,4.3092,4.3527,505200.0],["1994-08-16",4.3672,4.4543,4.3672,4.4108,676200.0],["1994-08-17",4.4108,4.4398,4.3962,4.4253,925800.0],["1994-08-18",4.3962,4.4108,4.3672,4.3817,1028600.0],["1994-08-19",4.3962,4.4253,4.3817,4.3962,422000.0],["1994-08-22",4.3962,4.4253,4.3962,4.4253,463600.0],["1994-08-23",4.4253,4.4253,4.3962,4.4108,1021400.0],["1994-08-24",4.4119,4.4414,4.3972,4.4267,930200.0],["1994-08-25",4.4119,4.4414,4.3972,4.4119,729000.0],["1994-08-26",4.4414,4.4562,4.3972,4.4414,449200.0],["1994-08-29",4.4562,4.471,4.4562,4.4562,228400.0],["1994-08-30",4.4562,4.4857,4.4562,4.4857,573000.0],["1994-08-31",4.4562,4.4857,4.4119,4.4414,393000.0],["1994-09-01",4.4267,4.4267,4.3824,4.4119,176600.0],["1994-09-02",4.4119,4.4119,4.2939,4.2939,282400.0],["1994-09-06",4.3234,4.3382,4.2201,4.2496,370600.0],["1994-09-07",4.2644,4.3086,4.2496,4.3086,611000.0],["1994-09-08",4.3086,4.3382,4.2939,4.3234,218000.0],["1994-09-09",4.2939,4.3086,4.2644,4.2791,588000.0],["1994-09-12",4.2939,4.2939,4.2496,4.2496,479600.0],["1994-09-13",4.2644,4.2791,4.2496,4.2496,527200.0],["1994-09-14",4.2496,4.2644,4.2201,4.2349,414800.0],["1994-09-15",4.2201,4.2496,4.2054,4.2496,231600.0],["1994-09-16",4.2201,4.2201,4.1168,4.1168,829200.0],["1994-09-19",4.1316,4.2496,4.1316,4.2201,758600.0],["1994-09-20",4.2201,4.2349,4.1758,4.1906,494800.0],["1994-09-21",4.2054,4.2496,4.1611,4.2349,703600.0],["1994-09-22",4.2496,4.2644,4.2349,4.2496,373800.0],["1994-09-23",4.2644,4.2791,4.2349,4.2349,240200.0],["1994-09-26",4.2496,4.2791,4.2349,4.2644,145200.0],["1994-09-27",4.2644,4.2939,4.2349,4.2791,710600.0],["1994-09-28",4.2791,4.3234,4.2791,4.3234,295200.0],["1994-09-29",4.3382,4.3529,4.3234,4.3382,374800.0],["1994-09-30",4.3382,4.3972,4.3382,4.3972,616000.0],["1994-10-03",4.4119,4.4267,4.3972,4.3972,321800.0],["1994-10-04",4.3972,4.4267,4.3972,4.4119,955200.0],["1994-10-05",4.3972,4.4267,4.3972,4.4119,428400.0],["1994-10-06",4.3972,4.4119,4.3529,4.3529,447600.0],["1994-10-07",4.3529,4.3677,4.3382,4.3677,142800.0],["1994-10-10",4.3972,4.4267,4.3677,4.4119,134200.0],["1994-10-11",4.4267,4.5005,4.4119,4.4857,329400.0],["1994-10-12",4.4562,4.4857,4.4414,4.4414,268800.0],["1994-10-13",4.471,4.5005,4.4119,4.4119,406600.0],["1994-10-14",4.3824,4.4414,4.3824,4.4414,733800.0],["1994-10-17",4.4414,4.4562,4.4267,4.4414,203200.0],["1994-10-18",4.4414,4.4414,4.3972,4.4119,814200.0],["1994-10-19",4.3972,4.4414,4.3677,4.4267,282600.0],["1994-10-20",4.4267,4.4414,4.3824,4.3972,485000.0],["1994-10-21",4.4119,4.4562,4.3824,4.4562,445200.0],["1994-10-24",4.4267,4.4414,4.3972,4.3972,451600.0],["1994-10-25",4.3824,4.3972,4.3382,4.3677,400000.0],["1994-10-26",4.3677,4.3824,4.3382,4.3382,284200.0],["1994-10-27",4.3382,4.3529,4.3234,4.3382,664600.0],["1994-10-28",4.3382,4.3972,4.3234,4.3972,527800.0],["1994-10-31",4.3972,4.4267,4.3824,4.3824,522800.0],["1994-11-01",4.3529,4.3677,4.3086,4.3382,527400.0],["1994-11-02",4.3234,4.3824,4.3234,4.3529,543200.0],["1994-11-03",4.3382,4.3824,4.3382,4.3529,427800.0],["1994-11-04",4.3529,4.3677,4.2791,4.2791,529600.0],["1994-11-07",4.2939,4.3234,4.2791,4.3086,157200.0],["1994-11-08",4.3086,4.3086,4.2644,4.2791,337400.0],["1994-11-09",4.3086,4.3234,4.2496,4.2496,339400.0],["1994-11-10",4.2644,4.2644,4.1906,4.1906,382000.0],["1994-11-11",4.1758,4.2201,4.1463,4.1758,285200.0],["1994-11-14",4.2054,4.2201,4.1611,4.2054,582400.0],["1994-11-15",4.2054,4.2496,4.1906,4.2201,605000.0],["1994-11-16",4.2054,4.2496,4.2054,4.2349,390400.0],["1994-11-17",4.2349,4.2791,4.2349,4.2496,629800.0],["1994-11-18",4.2644,4.2644,4.2054,4.2201,891800.0],["1994-11-21",4.2201,4.2201,4.2054,4.2054,575200.0],["1994-11-22",4.2201,4.3086,4.2054,4.2496,1091600.0],["1994-11-23",4.2201,4.3677,4.2201,4.3529,3392400.0],["1994-11-25",4.3854,4.4154,4.3553,4.4154,920600.0],["1994-11-28",4.4004,4.4154,4.3703,4.4004,1305200.0],["1994-11-29",4.4304,4.4604,4.4154,4.4454,1262600.0],["1994-11-30",4.4454,4.4755,4.3253,4.4604,1119000.0],["1994-12-01",4.4454,4.4604,4.4154,4.4304,3005400.0],["1994-12-02",4.4304,4.4604,4.4154,4.4304,709600.0],["1994-12-05",4.4304,4.4755,4.4154,4.4755,549800.0],["1994-12-06",4.4454,4.4604,4.4004,4.4154,590200.0],["1994-12-07",4.4154,4.4304,4.4004,4.4004,331000.0],["1994-12-08",4.4004,4.4304,4.3854,4.4004,308200.0],["1994-12-09",4.3854,4.4905,4.3553,4.4905,429400.0],["1994-12-12",4.4604,4.4604,4.4304,4.4604,579000.0],["1994-12-13",4.4755,4.5205,4.4755,4.4905,621200.0],["1994-12-14",4.4905,4.5205,4.4755,4.4755,773200.0],["1994-12-15",4.4755,4.4905,4.4004,4.4004,679400.0],["1994-12-16",4.4154,4.4304,4.4004,4.4304,1140400.0],["1994-12-19",4.4154,4.4304,4.4154,4.4304,280600.0],["1994-12-20",4.4154,4.4454,4.4004,4.4304,534400.0],["1994-12-21",4.4304,4.4454,4.4154,4.4154,599000.0],["1994-12-22",4.4304,4.4304,4.3403,4.3703,844600.0],["1994-12-23",4.3553,4.3854,4.3403,4.3553,232400.0],["1994-12-27",4.3703,4.4154,4.3403,4.3403,407000.0],["1994-12-28",4.3403,4.3854,4.3403,4.3553,831800.0],["1994-12-29",4.3703,4.3854,4.3403,4.3403,306600.0],["1994-12-30",4.3403,4.3703,4.2952,4.3253,351000.0],["1995-01-03",4.2952,4.3854,4.2952,4.3854,365200.0],["1995-01-04",4.3854,4.4004,4.3553,4.3703,462200.0],["1995-01-05",4.3553,4.3703,4.3103,4.3253,353800.0],["1995-01-06",4.3253,4.3403,4.3103,4.3103,536800.0],["1995-01-09",4.3253,4.3253,4.2952,4.2952,376000.0],["1995-01-10",4.2952,4.3253,4.2952,4.2952,863800.0],["1995-01-11",4.3103,4.3103,4.2652,4.2952,629000.0],["1995-01-12",4.2952,4.3553,4.2952,4.3253,692800.0],["1995-01-13",4.3553,4.3553,4.3253,4.3403,1078600.0],["1995-01-16",4.3553,4.4304,4.3553,4.3854,381800.0],["1995-01-17",4.3703,4.4454,4.3553,4.4454,393600.0],["1995-01-18",4.4454,4.4454,4.4004,4.4154,446600.0],["1995-01-19",4.4004,4.4304,4.4004,4.4304,785800.0],["1995-01-20",4.4304,4.4304,4.3854,4.4004,462800.0],["1995-01-23",4.4004,4.4454,4.3854,4.4454,498600.0],["1995-01-24",4.4304,4.4755,4.4304,4.4755,522000.0],["1995-01-25",4.4905,4.5055,4.4604,4.4905,330400.0],["1995-01-26",4.4905,4.5205,4.4755,4.5205,600200.0],["1995-01-27",4.5205,4.5205,4.5055,4.5205,466200.0],["1995-01-30",4.5205,4.5355,4.5055,4.5205,265000.0],["1995-01-31",4.5205,4.5956,4.5055,4.5806,783800.0],["1995-02-01",4.5656,4.5956,4.5506,4.5506,433000.0],["1995-02-02",4.5506,4.5656,4.5506,4.5656,732000.0],["1995-02-03",4.5956,4.6707,4.5956,4.6557,449600.0],["1995-02-06",4.6707,4.7007,4.6557,4.6857,403400.0],["1995-02-07",4.7007,4.7007,4.6557,4.6707,365600.0],["1995-02-08",4.6857,4.6857,4.6256,4.6256,200000.0],["1995-02-09",4.5956,4.6256,4.5506,4.5656,324800.0],["1995-02-10",4.5506,4.5806,4.5506,4.5656,148000.0],["1995-02-13",4.5956,4.6106,4.5355,4.5355,561400.0],["1995-02-14",4.5656,4.5656,4.5055,4.5205,662200.0],["1995-02-15",4.5355,4.5355,4.5055,4.5355,794200.0],["1995-02-16",4.5355,4.5956,4.5205,4.5806,519800.0],["1995-02-17",4.5956,4.5956,4.5656,4.5656,358600.0],["1995-02-21",4.5806,4.6407,4.5656,4.6256,522800.0],["1995-02-22",4.6256,4.6707,4.6106,4.6707,545600.0],["1995-02-23",4.7007,4.7158,4.6557,4.6707,1917800.0],["1995-02-24",4.6273,4.6579,4.5968,4.5968,1434800.0],["1995-02-27",4.6121,4.6426,4.5815,4.5968,1071800.0],["1995-02-28",4.6121,4.6426,4.5815,4.6426,219200.0],["1995-03-01",4.6273,4.6426,4.551,4.5815,672800.0],["1995-03-02",4.5815,4.5815,4.5052,4.5357,1706200.0],["1995-03-03",4.5204,4.5662,4.4899,4.5662,802200.0],["1995-03-06",4.551,4.551,4.4593,4.4899,1547800.0],["1995-03-07",4.4746,4.5204,4.4593,4.4899,439200.0],["1995-03-08",4.4746,4.4899,4.4288,4.4746,605600.0],["1995-03-09",4.4593,4.4746,4.4288,4.4288,436400.0],["1995-03-10",4.4441,4.5052,4.3983,4.4746,446200.0],["1995-03-13",4.4746,4.5052,4.4441,4.4441,174800.0],["1995-03-14",4.4746,4.4899,4.4441,4.4593,254800.0],["1995-03-15",4.4746,4.4746,4.4441,4.4593,123200.0],["1995-03-16",4.4593,4.4899,4.4441,4.4441,228400.0],["1995-03-17",4.4441,4.4441,4.4135,4.4288,670000.0],["1995-03-20",4.4135,4.4288,4.3677,4.3983,411200.0],["1995-03-21",4.3983,4.3983,4.3524,4.3677,428400.0],["1995-03-22",4.3677,4.383,4.3524,4.3677,376200.0],["1995-03-23",4.383,4.383,4.3372,4.383,403000.0],["1995-03-24",4.3983,4.4288,4.383,4.4135,578200.0],["1995-03-27",4.4441,4.4441,4.383,4.3983,195000.0],["1995-03-28",4.3983,4.4593,4.383,4.4593,375800.0],["1995-03-29",4.4441,4.5052,4.4135,4.4593,419400.0],["1995-03-30",4.4899,4.5052,4.4441,4.4593,231600.0],["1995-03-31",4.4441,4.4441,4.3677,4.3983,680200.0],["1995-04-03",4.383,4.4288,4.383,4.4135,296400.0],["1995-04-04",4.4593,4.4899,4.4288,4.4899,335200.0],["1995-04-05",4.4746,4.5204,4.4746,4.5204,444200.0],["1995-04-06",4.5357,4.551,4.4899,4.551,423800.0],["1995-04-07",4.5357,4.551,4.4899,4.4899,871400.0],["1995-04-10",4.4899,4.4899,4.4441,4.4899,496000.0],["1995-04-11",4.5052,4.5052,4.4593,4.4899,345000.0],["1995-04-12",4.4746,4.4899,4.4441,4.4593,156000.0],["1995-04-13",4.4593,4.4746,4.4288,4.4746,352400.0],["1995-04-17",4.4899,4.4899,4.3983,4.3983,360600.0],["1995-04-18",4.4135,4.4135,4.383,4.4135,243000.0],["1995-04-19",4.4135,4.4441,4.3983,4.4441,173200.0],["1995-04-20",4.4593,4.4593,4.4288,4.4441,212600.0],["1995-04-21",4.4746,4.4746,4.3983,4.3983,520200.0],["1995-04-24",4.3983,4.4746,4.383,4.4593,249800.0],["1995-04-25",4.4593,4.4899,4.4288,4.4288,332800.0],["1995-04-26",4.4593,4.4899,4.4135,4.4593,332800.0],["1995-04-27",4.4288,4.4593,4.4135,4.4288,205400.0],["1995-04-28",4.4288,4.4593,4.4135,4.4593,223600.0],["1995-05-01",4.4593,4.4593,4.3983,4.4593,560800.0],["1995-05-02",4.4593,4.4593,4.4135,4.4441,169200.0],["1995-05-03",4.4441,4.4746,4.4288,4.4593,255400.0],["1995-05-04",4.4593,4.4899,4.3677,4.4593,695400.0],["1995-05-05",4.4899,4.4899,4.4441,4.4746,876000.0],["1995-05-08",4.4899,4.4899,4.4593,4.4746,466200.0],["1995-05-09",4.4899,4.5204,4.4899,4.5052,1190400.0],["1995-05-10",4.5052,4.5357,4.4899,4.5204,647600.0],["1995-05-11",4.5815,4.5815,4.5357,4.551,487200.0],["1995-05-12",4.5357,4.5815,4.5357,4.5662,252000.0],["1995-05-15",4.5815,4.5815,4.551,4.5815,176200.0],["1995-05-16",4.5815,4.6121,4.551,4.6121,502800.0],["1995-05-17",4.5968,4.6121,4.5815,4.5968,299400.0],["1995-05-18",4.5968,4.5968,4.5204,4.5357,579000.0],["1995-05-19",4.5052,4.551,4.4899,4.5357,327200.0],["1995-05-22",4.5357,4.5662,4.5204,4.551,153000.0],["1995-05-23",4.551,4.5662,4.5204,4.5662,427200.0],["1995-05-24",4.5662,4.5968,4.5204,4.5357,783200.0],["1995-05-25",4.5071,4.5848,4.4916,4.5537,1539200.0],["1995-05-26",4.5848,4.6004,4.5693,4.6004,1325800.0],["1995-05-30",4.6004,4.6159,4.5848,4.6159,2013200.0],["1995-05-31",4.6004,4.6159,4.5848,4.6159,975600.0],["1995-06-01",4.6159,4.6625,4.6004,4.647,980400.0],["1995-06-02",4.6625,4.7402,4.6625,4.7247,576400.0],["1995-06-05",4.7247,4.8024,4.7091,4.7869,413800.0],["1995-06-06",4.7558,4.7558,4.7247,4.7558,521600.0],["1995-06-07",4.7402,4.7558,4.6781,4.7091,300600.0],["1995-06-08",4.7091,4.7091,4.6004,4.6159,485200.0],["1995-06-09",4.6004,4.6314,4.5693,4.6004,533000.0],["1995-06-12",4.5848,4.6781,4.5848,4.6781,563600.0],["1995-06-13",4.7091,4.7091,4.6781,4.6936,181200.0],["1995-06-14",4.6936,4.7247,4.6625,4.7247,377200.0],["1995-06-15",4.6936,4.6936,4.647,4.6625,411600.0],["1995-06-16",4.6781,4.6936,4.6625,4.6781,1070400.0],["1995-06-19",4.6936,4.7247,4.6781,4.6936,175200.0],["1995-06-20",4.7091,4.7091,4.6936,4.7091,252400.0],["1995-06-21",4.7247,4.7402,4.6936,4.7091,1105400.0],["1995-06-22",4.7247,4.7558,4.7091,4.7247,757600.0],["1995-06-23",4.6936,4.7091,4.647,4.6781,384000.0],["1995-06-26",4.6781,4.6781,4.6314,4.647,379400.0],["1995-06-27",4.647,4.6781,4.6314,4.647,400200.0],["1995-06-28",4.6625,4.6781,4.647,4.6625,372400.0],["1995-06-29",4.647,4.647,4.5848,4.6004,284200.0],["1995-06-30",4.6004,4.6159,4.5382,4.5382,771800.0],["1995-07-03",4.5382,4.5382,4.5071,4.5382,405400.0],["1995-07-05",4.5382,4.5537,4.5071,4.5226,507000.0],["1995-07-06",4.5226,4.5537,4.5071,4.5382,537600.0],["1995-07-07",4.5382,4.5693,4.5226,4.5226,576200.0],["1995-07-10",4.5382,4.5693,4.5226,4.5537,313800.0],["1995-07-11",4.5226,4.5382,4.5071,4.5382,303600.0],["1995-07-12",4.5382,4.5537,4.4916,4.5226,613200.0],["1995-07-13",4.5382,4.5537,4.5071,4.5382,364800.0],["1995-07-14",4.5226,4.5537,4.5071,4.5382,416400.0],["1995-07-17",4.5537,4.5693,4.5382,4.5693,445600.0],["1995-07-18",4.5382,4.5382,4.4449,4.4449,2115200.0],["1995-07-19",4.4449,4.476,4.3983,4.4449,1124200.0],["1995-07-20",4.4139,4.4605,4.3828,4.4294,639800.0],["1995-07-21",4.4139,4.4139,4.3361,4.3672,1139200.0],["1995-07-24",4.3828,4.4449,4.3828,4.4139,635400.0],["1995-07-25",4.4139,4.476,4.4139,4.4605,305800.0],["1995-07-26",4.4449,4.4605,4.4294,4.4294,520600.0],["1995-07-27",4.4449,4.4605,4.4138,4.4449,629800.0],["1995-07-28",4.4449,4.4449,4.3983,4.4294,1067200.0],["1995-07-31",4.4294,4.4294,4.4139,4.4294,418200.0],["1995-08-01",4.4139,4.4294,4.4139,4.4294,239600.0],["1995-08-02",4.4294,4.4605,4.4294,4.4294,751800.0],["1995-08-03",4.4294,4.4449,4.4139,4.4294,1205800.0],["1995-08-04",4.4449,4.4605,4.4294,4.4449,2850600.0],["1995-08-07",4.4605,4.4605,4.4294,4.4449,224200.0],["1995-08-08",4.4449,4.476,4.4449,4.4605,325200.0],["1995-08-09",4.4605,4.4605,4.4139,4.4139,294400.0],["1995-08-10",4.4294,4.4449,4.4294,4.4294,294200.0],["1995-08-11",4.4294,4.4449,4.4139,4.4294,270200.0],["1995-08-14",4.4294,4.4605,4.4138,4.4449,626600.0],["1995-08-15",4.4605,4.476,4.4294,4.4449,700400.0],["1995-08-16",4.4449,4.476,4.4294,4.476,372800.0],["1995-08-17",4.4605,4.4916,4.4449,4.476,459400.0],["1995-08-18",4.4916,4.5226,4.476,4.5226,410000.0],["1995-08-21",4.5537,4.5693,4.5071,4.5071,249000.0],["1995-08-22",4.5226,4.5693,4.5226,4.5382,543000.0],["1995-08-23",4.5382,4.5537,4.5226,4.5382,285200.0],["1995-08-24",4.5382,4.5382,4.5071,4.5226,208200.0],["1995-08-25",4.5537,4.6159,4.5537,4.6004,714800.0],["1995-08-28",4.6159,4.6314,4.5537,4.6004,1425800.0],["1995-08-29",4.5871,4.5871,4.5396,4.5554,1421000.0],["1995-08-30",4.5712,4.5871,4.5554,4.5871,1301200.0],["1995-08-31",4.5712,4.5871,4.5554,4.5712,142200.0],["1995-09-01",4.5554,4.5712,4.5396,4.5554,530400.0],["1995-09-05",4.5554,4.5712,4.5238,4.5712,426200.0],["1995-09-06",4.5712,4.6029,4.5712,4.6029,643800.0],["1995-09-07",4.5871,4.6029,4.5554,4.5871,119800.0],["1995-09-08",4.5871,4.5871,4.5396,4.5712,377200.0],["1995-09-11",4.5554,4.5712,4.5238,4.5396,314600.0],["1995-09-12",4.5554,4.5712,4.5396,4.5396,459400.0],["1995-09-13",4.5554,4.5712,4.5396,4.5396,235600.0],["1995-09-14",4.5554,4.5871,4.5396,4.5712,683400.0],["1995-09-15",4.6503,4.6503,4.6029,4.6345,855200.0],["1995-09-18",4.6345,4.6503,4.5871,4.6187,450400.0],["1995-09-19",4.6029,4.6187,4.5712,4.6029,505000.0],["1995-09-20",4.6029,4.6029,4.4605,4.5871,661200.0],["1995-09-21",4.6029,4.6029,4.5396,4.5396,1278600.0],["1995-09-22",4.5238,4.6187,4.508,4.6187,1083200.0],["1995-09-25",4.6345,4.6345,4.6029,4.6345,347000.0],["1995-09-26",4.6345,4.7136,4.6345,4.6503,689200.0],["1995-09-27",4.6187,4.7294,4.6187,4.7294,406600.0],["1995-09-28",4.7136,4.7769,4.7136,4.7611,491400.0],["1995-09-29",4.7452,4.7927,4.7294,4.7611,343400.0],["1995-10-02",4.7769,4.7927,4.7611,4.7927,304000.0],["1995-10-03",4.8085,4.8401,4.7927,4.8401,324400.0],["1995-10-04",4.856,4.8876,4.8401,4.8718,465200.0],["1995-10-05",4.8718,4.9034,4.856,4.8718,953400.0],["1995-10-06",4.8718,4.8876,4.8243,4.8718,1616000.0],["1995-10-09",4.8718,4.9192,4.8718,4.9034,368600.0],["1995-10-10",4.9034,4.9825,4.9034,4.9667,492000.0],["1995-10-11",4.9667,4.9825,4.9509,4.9825,346200.0],["1995-10-12",4.9983,4.9983,4.9192,4.9351,566800.0],["1995-10-13",4.9667,4.9667,4.9509,4.9509,634200.0],["1995-10-16",4.9667,4.9667,4.9509,4.9667,335800.0],["1995-10-17",4.9667,4.9825,4.9509,4.9825,354000.0],["1995-10-18",4.9667,4.9825,4.9509,4.9509,264600.0],["1995-10-19",4.9509,4.9983,4.9509,4.9983,321600.0],["1995-10-20",4.9825,5.1249,4.9825,5.1249,1116200.0],["1995-10-23",5.109,5.109,5.0616,5.0774,372000.0],["1995-10-24",5.0774,5.0932,5.0616,5.0932,398800.0],["1995-10-25",5.109,5.109,5.0616,5.0774,386000.0],["1995-10-26",5.0932,5.0932,5.0616,5.0932,297200.0],["1995-10-27",5.0616,5.0774,4.9983,5.03,265000.0],["1995-10-30",5.0458,5.0932,5.03,5.0774,189600.0],["1995-10-31",5.0932,5.109,5.03,5.03,166200.0],["1995-11-01",5.0141,5.0932,4.9983,5.0774,292000.0],["1995-11-02",5.0774,5.0932,5.0616,5.0932,241200.0],["1995-11-03",5.0616,5.0932,5.0616,5.0932,383200.0],["1995-11-06",5.0774,5.0932,5.03,5.03,255600.0],["1995-11-07",5.0141,5.03,4.9667,4.9983,237200.0],["1995-11-08",4.9825,5.0616,4.9825,5.03,573200.0],["1995-11-09",5.0141,5.03,4.9825,4.9825,235400.0],["1995-11-10",4.9667,4.9983,4.9667,4.9983,416800.0],["1995-11-13",4.9667,5.0141,4.9667,5.0141,712400.0],["1995-11-14",5.0141,5.0141,4.9825,4.9825,181800.0],["1995-11-15",5.03,5.03,4.9983,5.0141,265400.0],["1995-11-16",5.0141,5.0616,4.9983,5.0458,1702600.0],["1995-11-17",5.0458,5.0458,4.9983,5.0458,423600.0],["1995-11-20",5.03,5.03,4.9983,5.03,301600.0],["1995-11-21",5.03,5.03,4.9825,5.03,358800.0],["1995-11-22",5.03,5.0458,5.0141,5.0141,484400.0],["1995-11-24",5.03,5.03,5.0141,5.03,146000.0],["1995-11-27",5.0458,5.0774,5.03,5.0616,427600.0],["1995-11-28",5.0616,5.0774,5.0141,5.0774,2800400.0],["1995-11-29",5.0478,5.1121,5.0318,5.1121,404600.0],["1995-11-30",5.1121,5.1282,5.0961,5.0961,792600.0],["1995-12-01",5.1121,5.1282,5.0961,5.1282,735800.0],["1995-12-04",5.1282,5.1764,5.1121,5.1604,297000.0],["1995-12-05",5.1604,5.2247,5.1604,5.2247,349600.0],["1995-12-06",5.2247,5.289,5.2086,5.2568,315400.0],["1995-12-07",5.2407,5.2568,5.1443,5.1764,408000.0],["1995-12-08",5.2086,5.2247,5.1443,5.1764,374200.0],["1995-12-11",5.1604,5.2086,5.1604,5.1925,209200.0],["1995-12-12",5.1764,5.2247,5.1764,5.2086,194200.0],["1995-12-13",5.2086,5.2729,5.1925,5.2729,409800.0],["1995-12-14",5.2568,5.2729,5.2247,5.2407,205000.0],["1995-12-15",5.2568,5.3372,5.2568,5.3211,962000.0],["1995-12-18",5.289,5.3211,5.2568,5.289,1410600.0],["1995-12-19",5.2729,5.3533,5.2568,5.3211,1197600.0],["1995-12-20",5.3372,5.3372,5.2729,5.2729,512400.0],["1995-12-21",5.305,5.3372,5.289,5.305,345800.0],["1995-12-22",5.3211,5.3533,5.305,5.3372,298200.0],["1995-12-26",5.3533,5.3533,5.3211,5.3211,92200.0],["1995-12-27",5.3211,5.3372,5.305,5.3372,96800.0],["1995-12-28",5.3211,5.3372,5.305,5.3372,275400.0],["1995-12-29",5.3211,5.3211,5.2729,5.305,597400.0],["1996-01-02",5.2729,5.4015,5.2729,5.3854,630800.0],["1996-01-03",5.3854,5.4497,5.3693,5.4497,307800.0],["1996-01-04",5.4176,5.4497,5.3854,5.4015,619400.0],["1996-01-05",5.3693,5.4337,5.3211,5.4337,662000.0],["1996-01-08",5.4176,5.4658,5.4176,5.4497,85400.0],["1996-01-09",5.4497,5.514,5.4497,5.514,655000.0],["1996-01-10",5.4658,5.498,5.4336,5.4658,777600.0],["1996-01-11",5.4819,5.4819,5.3854,5.4337,974400.0],["1996-01-12",5.4497,5.4497,5.4015,5.4176,248800.0],["1996-01-15",5.4176,5.4336,5.4015,5.4015,111200.0],["1996-01-16",5.4176,5.498,5.4015,5.4819,361200.0],["1996-01-17",5.4819,5.498,5.4497,5.4819,390400.0],["1996-01-18",5.4658,5.4738,5.4336,5.4658,341600.0],["1996-01-19",5.4497,5.4658,5.4015,5.4497,365600.0],["1996-01-22",5.4337,5.4497,5.4176,5.4337,222400.0],["1996-01-23",5.4336,5.4658,5.4176,5.4497,286000.0],["1996-01-24",5.4658,5.498,5.4497,5.498,298600.0],["1996-01-25",5.4819,5.4819,5.4176,5.4337,261800.0],["1996-01-26",5.4336,5.4497,5.4015,5.4497,338800.0],["1996-01-29",5.4658,5.4819,5.4336,5.4658,327200.0],["1996-01-30",5.498,5.498,5.4658,5.4658,245200.0],["1996-01-31",5.4658,5.514,5.4658,5.514,299000.0],["1996-02-01",5.4819,5.498,5.4336,5.4658,199200.0],["1996-02-02",5.4497,5.4497,5.4015,5.4015,364600.0],["1996-02-05",5.4015,5.4176,5.3533,5.4176,299000.0],["1996-02-06",5.4015,5.4658,5.4015,5.4658,454000.0],["1996-02-07",5.4819,5.514,5.4658,5.514,207600.0],["1996-02-08",5.498,5.5301,5.4819,5.514,220800.0],["1996-02-09",5.514,5.5623,5.498,5.5462,525000.0],["1996-02-12",5.5462,5.6105,5.5301,5.6105,442800.0],["1996-02-13",5.6105,5.7069,5.6105,5.6426,536400.0],["1996-02-14",5.6426,5.6426,5.5623,5.5944,363800.0],["1996-02-15",5.5783,5.5944,5.5301,5.5783,341000.0],["1996-02-16",5.5623,5.5623,5.514,5.5462,614000.0],["1996-02-20",5.514,5.5462,5.4176,5.4497,890200.0],["1996-02-21",5.4497,5.4658,5.4176,5.4497,340600.0],["1996-02-22",5.4497,5.498,5.4497,5.4497,636000.0],["1996-02-23",5.4658,5.4819,5.4015,5.4176,440600.0],["1996-02-26",5.4176,5.4819,5.305,5.3211,395000.0],["1996-02-27",5.3211,5.3693,5.289,5.3211,3929000.0],["1996-02-28",5.3401,5.3564,5.2747,5.2911,2132800.0],["1996-02-29",5.2584,5.2911,5.1604,5.1604,1262800.0],["1996-03-01",5.2094,5.2421,5.1931,5.2257,1436600.0],["1996-03-04",5.2257,5.3074,5.2257,5.3074,783600.0],["1996-03-05",5.2747,5.2911,5.2421,5.2911,295200.0],["1996-03-06",5.2747,5.2911,5.2094,5.2257,320800.0],["1996-03-07",5.2257,5.2747,5.1931,5.2584,443000.0],["1996-03-08",5.2094,5.2094,5.0788,5.1278,764000.0],["1996-03-11",5.0951,5.1604,5.0624,5.1441,614800.0],["1996-03-12",5.1114,5.1278,4.9971,5.0788,727600.0],["1996-03-13",5.1114,5.1278,5.0788,5.0951,451800.0],["1996-03-14",5.0951,5.0951,5.0135,5.0135,568600.0],["1996-03-15",5.0135,5.0135,4.9155,4.9971,1050600.0],["1996-03-18",5.0298,5.1278,5.0298,5.1114,788400.0],["1996-03-19",5.1441,5.1931,5.0788,5.0951,615000.0],["1996-03-20",5.1278,5.1604,5.1114,5.1604,764400.0],["1996-03-21",5.1604,5.2584,5.1604,5.2584,2604000.0],["1996-03-22",5.2747,5.2911,5.2421,5.2584,199000.0],["1996-03-25",5.2911,5.3401,5.2747,5.3401,319400.0],["1996-03-26",5.3237,5.3401,5.3074,5.3237,258200.0],["1996-03-27",5.3237,5.3891,5.3074,5.3564,2649400.0],["1996-03-28",5.3401,5.3401,5.2257,5.2257,487400.0],["1996-03-29",5.2584,5.2584,5.1604,5.1604,419400.0],["1996-04-01",5.1931,5.2257,5.1768,5.2257,434400.0],["1996-04-02",5.2257,5.2421,5.1931,5.2257,353400.0],["1996-04-03",5.2094,5.2094,5.1768,5.1931,243800.0],["1996-04-04",5.1931,5.2257,5.1768,5.1931,491200.0],["1996-04-08",5.1441,5.1441,5.0461,5.0788,585200.0],["1996-04-09",5.0788,5.0951,5.0461,5.0951,456600.0],["1996-04-10",5.0951,5.2094,5.0461,5.0788,877000.0],["1996-04-11",5.0788,5.0788,4.9318,4.9808,568400.0],["1996-04-12",4.9808,5.0298,4.9808,5.0135,361000.0],["1996-04-15",5.0461,5.0461,4.9971,5.0461,207200.0],["1996-04-16",5.0624,5.0624,4.9808,4.9971,528800.0],["1996-04-17",4.9645,4.9808,4.9481,4.9808,394800.0],["1996-04-18",4.9808,4.9971,4.9318,4.9318,267000.0],["1996-04-19",4.9481,4.9808,4.9481,4.9481,623800.0],["1996-04-22",4.9971,5.0135,4.9645,4.9971,322800.0],["1996-04-23",4.9808,4.9971,4.9318,4.9645,245800.0],["1996-04-24",4.9971,5.0135,4.9808,4.9971,380000.0],["1996-04-25",4.9971,5.0135,4.9481,4.9971,526800.0],["1996-04-26",4.9971,5.0461,4.9808,5.0135,197400.0],["1996-04-29",5.0135,5.0135,4.9808,4.9971,134800.0],["1996-04-30",4.9808,5.0298,4.9481,5.0298,242200.0],["1996-05-01",5.0135,5.0788,5.0135,5.0135,274800.0],["1996-05-02",4.9808,5.0135,4.9645,5.0135,1104800.0],["1996-05-03",4.9971,5.0298,4.9808,4.9808,940600.0],["1996-05-06",4.9971,4.9971,4.9481,4.9808,463400.0],["1996-05-07",4.9645,4.9971,4.9645,4.9808,204200.0],["1996-05-08",4.9808,5.1114,4.9645,5.1114,494200.0],["1996-05-09",5.1114,5.1441,5.0951,5.1278,889400.0],["1996-05-10",5.1931,5.2094,5.1604,5.1768,334200.0],["1996-05-13",5.1768,5.2421,5.1768,5.2421,256800.0],["1996-05-14",5.2257,5.2421,5.2094,5.2421,397200.0],["1996-05-15",5.2257,5.2421,5.1768,5.1931,444400.0],["1996-05-16",5.1604,5.1768,5.1441,5.1604,514000.0],["1996-05-17",5.1441,5.1604,5.1278,5.1604,356600.0],["1996-05-20",5.1931,5.1931,5.1441,5.1604,214800.0],["1996-05-21",5.1768,5.1931,5.1604,5.1768,371800.0],["1996-05-22",5.1768,5.2421,5.1768,5.2257,671600.0],["1996-05-23",5.2421,5.2584,5.1931,5.2094,958800.0],["1996-05-24",5.2257,5.2584,5.2094,5.2421,997000.0],["1996-05-28",5.2421,5.2421,5.1768,5.1931,2622200.0],["1996-05-29",5.1791,5.1957,5.0961,5.1293,2794800.0],["1996-05-30",5.1127,5.1293,5.0629,5.0795,1251600.0],["1996-05-31",5.0961,5.0961,4.9965,5.0297,426000.0],["1996-06-03",4.9965,5.0131,4.9633,4.9965,513600.0],["1996-06-04",4.9965,5.0463,4.9799,4.9965,430200.0],["1996-06-05",5.0131,5.0463,4.9965,5.0463,513600.0],["1996-06-06",5.0961,5.0961,5.0463,5.0463,455400.0],["1996-06-07",4.9799,5.0131,4.9135,5.0131,441600.0],["1996-06-10",5.0131,5.0629,5.0131,5.0297,339200.0],["1996-06-11",5.0297,5.0629,5.0131,5.0131,502000.0],["1996-06-12",5.0131,5.0297,5.0131,5.0131,456400.0],["1996-06-13",5.0297,5.0463,5.0131,5.0297,774200.0],["1996-06-14",5.0297,5.0463,5.0131,5.0297,890200.0],["1996-06-17",5.0131,5.0463,4.9965,5.0297,229800.0],["1996-06-18",5.0297,5.0629,5.0297,5.0297,263600.0],["1996-06-19",5.0297,5.0463,5.0297,5.0297,173800.0],["1996-06-20",4.9965,5.0795,4.9965,5.0629,448400.0],["1996-06-21",5.0961,5.1293,5.0629,5.0629,1263400.0],["1996-06-24",5.0795,5.0961,5.0629,5.0795,486200.0],["1996-06-25",5.0961,5.1791,5.0795,5.1293,585800.0],["1996-06-26",5.1293,5.1293,5.0629,5.1127,1032200.0],["1996-06-27",5.0961,5.1625,5.0795,5.1625,691600.0],["1996-06-28",5.1957,5.3119,5.0961,5.3119,840400.0],["1996-07-01",5.2953,5.3119,5.2621,5.3119,273200.0],["1996-07-02",5.2953,5.3119,5.2621,5.2787,284400.0],["1996-07-03",5.2621,5.2621,5.2455,5.2621,225400.0],["1996-07-05",5.1459,5.1625,5.0629,5.0795,265600.0],["1996-07-08",5.0463,5.0961,5.0131,5.0961,533200.0],["1996-07-09",5.1127,5.1625,5.0961,5.0961,275800.0],["1996-07-10",5.1293,5.1459,5.0961,5.1127,359200.0],["1996-07-11",5.1127,5.1293,5.0297,5.0795,428600.0],["1996-07-12",5.0629,5.1127,5.0463,5.1127,604200.0],["1996-07-15",5.0961,5.1127,5.0297,5.0463,616200.0],["1996-07-16",5.0795,5.0961,4.9467,5.0463,629400.0],["1996-07-17",5.0795,5.0795,4.9633,4.9965,548600.0],["1996-07-18",5.0131,5.0297,4.9799,4.9965,382800.0],["1996-07-19",4.9965,4.9965,4.9135,4.9467,432600.0],["1996-07-22",4.9633,4.9965,4.9135,4.9301,669400.0],["1996-07-23",4.9467,4.9799,4.8969,4.9467,501000.0],["1996-07-24",4.9135,4.9799,4.8969,4.9799,322600.0],["1996-07-25",5.0131,5.0131,4.9467,4.9633,618600.0],["1996-07-26",4.9965,4.9965,4.9633,4.9799,409000.0],["1996-07-29",4.9467,4.9799,4.9301,4.9633,608800.0],["1996-07-30",4.9799,4.9965,4.9301,4.9965,595800.0],["1996-07-31",4.9799,5.0131,4.9633,4.9965,255600.0],["1996-08-01",4.9799,5.0961,4.9799,5.0463,619800.0],["1996-08-02",5.1127,5.1459,5.0961,5.1459,296800.0],["1996-08-05",5.1459,5.1957,5.1127,5.1293,305600.0],["1996-08-06",5.0961,5.1127,5.0463,5.0795,304800.0],["1996-08-07",5.0961,5.0961,5.0131,5.0463,533800.0],["1996-08-08",5.0297,5.0629,5.0131,5.0629,516000.0],["1996-08-09",5.0795,5.1127,5.0629,5.0795,284600.0],["1996-08-12",5.0795,5.1625,5.0629,5.1459,202400.0],["1996-08-13",5.1127,5.1127,5.0795,5.0961,441600.0],["1996-08-14",5.0795,5.1127,5.0795,5.1127,376400.0],["1996-08-15",5.0961,5.0961,5.0463,5.0795,260200.0],["1996-08-16",5.0795,5.1127,5.0795,5.0961,172000.0],["1996-08-19",5.1127,5.1293,5.0961,5.1293,131800.0],["1996-08-20",5.1127,5.1459,5.0961,5.0961,146400.0],["1996-08-21",5.0961,5.1293,5.0712,5.1293,463200.0],["1996-08-22",5.1293,5.1625,5.1127,5.1127,241200.0],["1996-08-23",5.0961,5.1293,5.0961,5.0961,610600.0],["1996-08-26",5.0961,5.1127,5.0629,5.0961,185000.0],["1996-08-27",5.0961,5.1293,5.0795,5.1293,1096000.0],["1996-08-28",5.132,5.1489,5.0983,5.1152,712800.0],["1996-08-29",5.0814,5.0983,5.0308,5.0814,981400.0],["1996-08-30",5.0645,5.0814,5.0308,5.0476,356400.0],["1996-09-03",5.0139,5.0645,4.9801,5.0476,502600.0],["1996-09-04",5.0645,5.0814,5.0139,5.0814,643800.0],["1996-09-05",5.0645,5.0814,5.0308,5.0476,584200.0],["1996-09-06",5.0308,5.0814,4.997,5.0476,507600.0],["1996-09-09",5.0645,5.0814,5.0476,5.0814,249800.0],["1996-09-10",5.0814,5.0983,5.0476,5.0814,415800.0],["1996-09-11",5.0645,5.0645,5.0139,5.0476,322400.0],["1996-09-12",5.0476,5.0645,5.0308,5.0645,422600.0],["1996-09-13",5.0983,5.132,5.0814,5.1152,425000.0],["1996-09-16",5.1489,5.1658,5.132,5.132,265200.0],["1996-09-17",5.1489,5.1489,5.0814,5.0983,220200.0],["1996-09-18",5.0814,5.0983,5.0645,5.0814,154200.0],["1996-09-19",5.0645,5.0645,5.0139,5.0139,295400.0],["1996-09-20",5.0308,5.0476,5.0139,5.0308,633600.0],["1996-09-23",5.0476,5.0814,5.0139,5.0814,252200.0],["1996-09-24",5.0645,5.1489,5.0392,5.1152,724400.0],["1996-09-25",5.1489,5.1489,5.0814,5.0983,440400.0],["1996-09-26",5.0983,5.2165,5.0983,5.1658,1516600.0],["1996-09-27",5.1489,5.1658,5.1152,5.1489,352600.0],["1996-09-30",5.1489,5.1489,5.0983,5.0983,875400.0],["1996-10-01",5.0983,5.1152,5.0814,5.1152,260800.0],["1996-10-02",5.132,5.132,5.0983,5.1152,259400.0],["1996-10-03",5.1152,5.1152,5.0814,5.0983,252600.0],["1996-10-04",5.132,5.2165,5.1152,5.1996,342800.0],["1996-10-07",5.2165,5.2333,5.1827,5.1996,328200.0],["1996-10-08",5.1996,5.2165,5.1658,5.1827,218200.0],["1996-10-09",5.1827,5.1996,5.1152,5.1489,437800.0],["1996-10-10",5.1489,5.1489,5.0814,5.0814,454600.0],["1996-10-11",5.0983,5.1152,5.0814,5.0814,325400.0],["1996-10-14",5.0814,5.0983,5.0645,5.0983,277200.0],["1996-10-15",5.0983,5.1152,5.0308,5.0476,419000.0],["1996-10-16",5.0476,5.0645,5.0139,5.0476,335000.0],["1996-10-17",5.0645,5.0814,5.0476,5.0645,423400.0],["1996-10-18",5.0645,5.0983,5.0476,5.0814,440600.0],["1996-10-21",5.0308,5.0983,5.0308,5.0814,512200.0],["1996-10-22",5.0983,5.0983,5.0476,5.0814,617400.0],["1996-10-23",5.0476,5.0814,5.0139,5.0476,409600.0],["1996-10-24",5.0308,5.0476,5.0139,5.0308,156200.0],["1996-10-25",5.0308,5.0645,5.0139,5.0645,390200.0],["1996-10-28",5.0645,5.1152,5.0476,5.0814,726800.0],["1996-10-29",5.0983,5.1658,5.0814,5.1152,504800.0],["1996-10-30",5.132,5.132,5.0645,5.0645,423400.0],["1996-10-31",5.0814,5.0983,5.0645,5.0983,414400.0],["1996-11-01",5.1489,5.1489,5.1152,5.1489,966200.0],["1996-11-04",5.1489,5.2165,5.1489,5.1996,609000.0],["1996-11-05",5.2165,5.2671,5.1996,5.2671,449600.0],["1996-11-06",5.2333,5.3684,5.2333,5.3684,1161000.0],["1996-11-07",5.3684,5.3684,5.3177,5.3346,1261200.0],["1996-11-08",5.3515,5.3515,5.3177,5.3346,377000.0],["1996-11-11",5.3346,5.3684,5.3346,5.3515,322200.0],["1996-11-12",5.3515,5.3853,5.3346,5.3684,290400.0],["1996-11-13",5.3684,5.5372,5.3684,5.4528,966200.0],["1996-11-14",5.4866,5.4866,5.4022,5.419,402200.0],["1996-11-15",5.4528,5.4528,5.3684,5.4022,555200.0],["1996-11-18",5.3853,5.4022,5.3177,5.3346,731000.0],["1996-11-19",5.3515,5.4022,5.3346,5.3853,342000.0],["1996-11-20",5.3853,5.4359,5.3515,5.3853,294800.0],["1996-11-21",5.3684,5.3853,5.3515,5.3853,383400.0],["1996-11-22",5.3853,5.3853,5.3177,5.3515,2295400.0],["1996-11-25",5.3684,5.3684,5.3009,5.3009,1455600.0],["1996-11-26",5.3208,5.3379,5.235,5.2693,1834000.0],["1996-11-27",5.2693,5.2864,5.2521,5.2521,1639000.0],["1996-11-29",5.2693,5.2693,5.1835,5.235,784400.0],["1996-12-02",5.2178,5.2178,5.1663,5.2178,662800.0],["1996-12-03",5.2178,5.2349,5.132,5.1491,718200.0],["1996-12-04",5.132,5.2006,5.132,5.1835,868800.0],["1996-12-05",5.2006,5.235,5.1835,5.2178,961400.0],["1996-12-06",5.1835,5.2006,5.132,5.1663,547200.0],["1996-12-09",5.2006,5.235,5.1835,5.2178,670600.0],["1996-12-10",5.2006,5.2178,5.1835,5.2178,565800.0],["1996-12-11",5.1663,5.1835,5.1234,5.1835,647600.0],["1996-12-12",5.2006,5.2521,5.1835,5.1835,1040800.0],["1996-12-13",5.2178,5.2864,5.2006,5.2693,1073400.0],["1996-12-16",5.2693,5.2864,5.2178,5.235,551000.0],["1996-12-17",5.2006,5.2521,5.1491,5.2006,729200.0],["1996-12-18",5.235,5.2693,5.1835,5.235,1151000.0],["1996-12-19",5.2693,5.2864,5.2178,5.2693,912800.0],["1996-12-20",5.3208,5.3208,5.235,5.2521,1283200.0],["1996-12-23",5.2864,5.3208,5.2521,5.3036,485800.0],["1996-12-24",5.2864,5.3036,5.2521,5.3036,122800.0],["1996-12-26",5.2864,5.3208,5.2693,5.3036,205800.0],["1996-12-27",5.3379,5.3379,5.3036,5.3036,160400.0],["1996-12-30",5.3208,5.3379,5.2864,5.3208,437800.0],["1996-12-31",5.2864,5.3036,5.235,5.2864,475200.0],["1997-01-02",5.2864,5.2864,5.1491,5.1835,889800.0],["1997-01-03",5.2178,5.235,5.1835,5.2178,697000.0],["1997-01-06",5.2521,5.2693,5.2006,5.235,384800.0],["1997-01-07",5.2178,5.3036,5.2006,5.3036,778800.0],["1997-01-08",5.3208,5.3208,5.235,5.2864,629400.0],["1997-01-09",5.2864,5.3036,5.2521,5.3036,539600.0],["1997-01-10",5.235,5.3208,5.2006,5.3208,594800.0],["1997-01-13",5.3723,5.4238,5.3379,5.3894,678800.0],["1997-01-14",5.3894,5.4409,5.3723,5.3894,1173600.0],["1997-01-15",5.3723,5.4409,5.2693,5.2693,738400.0],["1997-01-16",5.4066,5.4238,5.3723,5.4066,652800.0],["1997-01-17",5.4066,5.4409,5.3894,5.4066,848800.0],["1997-01-20",5.4238,5.4238,5.3551,5.3551,481200.0],["1997-01-21",5.3379,5.4409,5.3379,5.4409,1389200.0],["1997-01-22",5.4238,5.5267,5.4066,5.5267,707400.0],["1997-01-23",5.5439,5.5954,5.4924,5.5096,1155400.0],["1997-01-24",5.5096,5.5267,5.4409,5.4409,767000.0],["1997-01-27",5.4066,5.4752,5.3894,5.4066,355800.0],["1997-01-28",5.4409,5.4752,5.4066,5.4238,349200.0],["1997-01-29",5.4409,5.4752,5.4066,5.4581,454800.0],["1997-01-30",5.4752,5.4924,5.4238,5.4924,518200.0],["1997-01-31",5.4924,5.5267,5.4238,5.4409,352200.0],["1997-02-03",5.4066,5.4752,5.4066,5.4581,351200.0],["1997-02-04",5.4581,5.5096,5.4409,5.5096,783200.0],["1997-02-05",5.5096,5.5782,5.4581,5.4752,1607000.0],["1997-02-06",5.4924,5.5439,5.4581,5.5096,502400.0],["1997-02-07",5.5267,5.5611,5.5096,5.5611,627600.0],["1997-02-10",5.5611,5.5611,5.4924,5.5096,596000.0],["1997-02-11",5.5096,5.5611,5.4924,5.5611,513600.0],["1997-02-12",5.5611,5.5782,5.5267,5.5439,756800.0],["1997-02-13",5.5782,5.5954,5.5439,5.5611,581400.0],["1997-02-14",5.5439,5.5611,5.5096,5.5267,383400.0],["1997-02-18",5.5439,5.5439,5.4924,5.5267,390800.0],["1997-02-19",5.5439,5.5439,5.5096,5.5439,434200.0],["1997-02-20",5.5267,5.5439,5.4924,5.5096,631200.0],["1997-02-21",5.5096,5.5611,5.4924,5.5439,700400.0],["1997-02-24",5.5267,5.664,5.5267,5.664,1688600.0],["1997-02-25",5.664,5.6812,5.6126,5.6297,928400.0],["1997-02-26",5.6297,5.6469,5.5439,5.5439,2872000.0],["1997-02-27",5.5292,5.5641,5.4944,5.5292,1325600.0],["1997-02-28",5.5118,5.6339,5.5118,5.6165,1124200.0],["1997-03-03",5.599,5.6165,5.5641,5.599,357800.0],["1997-03-04",5.5816,5.599,5.5641,5.5816,466200.0],["1997-03-05",5.5641,5.6165,5.5641,5.599,743600.0],["1997-03-06",5.6165,5.6339,5.5467,5.5641,849000.0],["1997-03-07",5.599,5.599,5.5292,5.5467,396000.0],["1997-03-10",5.5467,5.5641,5.5118,5.5641,512200.0],["1997-03-11",5.5641,5.5816,5.4944,5.5118,606400.0],["1997-03-12",5.5118,5.5118,5.442,5.4769,252600.0],["1997-03-13",5.4769,5.4944,5.4246,5.4944,731800.0],["1997-03-14",5.4769,5.5467,5.4595,5.5118,851600.0],["1997-03-17",5.5118,5.5118,5.4072,5.4769,896000.0],["1997-03-18",5.4944,5.4944,5.4246,5.442,634800.0],["1997-03-19",5.442,5.4769,5.4072,5.4769,570600.0],["1997-03-20",5.4595,5.4595,5.3199,5.3374,853200.0],["1997-03-21",5.3548,5.3548,5.3025,5.3199,1647400.0],["1997-03-24",5.3548,5.3548,5.2502,5.2676,1576800.0],["1997-03-25",5.2327,5.2502,5.163,5.1804,2404200.0],["1997-03-26",5.1455,5.1455,5.1106,5.1455,893200.0],["1997-03-27",5.1281,5.1281,5.006,5.0234,684800.0],["1997-03-31",5.006,5.0932,4.9536,5.0757,654600.0],["1997-04-01",5.0583,5.0757,4.9885,5.0234,709600.0],["1997-04-02",5.006,5.0409,4.9885,4.9885,520600.0],["1997-04-03",4.9711,5.006,4.9013,4.9711,599800.0],["1997-04-04",4.9188,4.9536,4.8316,4.9013,884800.0],["1997-04-07",4.9188,4.9711,4.9013,4.9013,593600.0],["1997-04-08",4.8839,4.8839,4.8316,4.849,563600.0],["1997-04-09",4.849,4.8839,4.8315,4.8664,715400.0],["1997-04-10",4.849,4.9188,4.8316,4.9188,1172800.0],["1997-04-11",4.8839,4.9013,4.849,4.849,444400.0],["1997-04-14",4.8141,4.8316,4.7618,4.7792,567600.0],["1997-04-15",4.8316,4.849,4.8141,4.8141,537000.0],["1997-04-16",4.8141,4.8141,4.7792,4.8141,358600.0],["1997-04-17",4.8316,4.8839,4.7792,4.8141,386000.0],["1997-04-18",4.8141,4.9013,4.8141,4.849,699600.0],["1997-04-21",4.8664,4.9013,4.7967,4.7967,318400.0],["1997-04-22",4.7967,4.849,4.7792,4.8141,706600.0],["1997-04-23",4.8141,4.8664,4.7792,4.7967,726600.0],["1997-04-24",4.7792,4.7967,4.6746,4.6746,1499600.0],["1997-04-25",4.6746,4.692,4.6397,4.6571,840200.0],["1997-04-28",4.6571,4.7443,4.6397,4.7095,1244800.0],["1997-04-29",4.7618,4.849,4.7618,4.849,912600.0],["1997-04-30",4.8141,4.8316,4.7618,4.7967,659000.0],["1997-05-01",4.7618,4.7967,4.7269,4.7792,594000.0],["1997-05-02",4.7967,4.8664,4.7792,4.849,367200.0],["1997-05-05",4.8664,5.0234,4.8664,4.9885,916000.0],["1997-05-06",4.9885,5.0409,4.9885,5.0234,524800.0],["1997-05-07",5.006,5.0409,4.9362,4.9362,435200.0],["1997-05-08",4.9188,4.9885,4.9188,4.9362,522800.0],["1997-05-09",4.9711,4.9885,4.9362,4.9536,345400.0],["1997-05-12",4.9711,5.0234,4.9536,4.9711,658800.0],["1997-05-13",4.9711,4.9885,4.9188,4.9362,374000.0],["1997-05-14",4.9711,5.006,4.9536,4.9711,477600.0],["1997-05-15",4.9885,4.9885,4.8316,4.8839,1677800.0],["1997-05-16",4.8839,4.9536,4.8839,4.9362,429200.0],["1997-05-19",4.9188,4.9536,4.9013,4.9362,318600.0],["1997-05-20",4.9013,4.9188,4.8141,4.8664,707200.0],["1997-05-21",4.8839,4.9188,4.849,4.9013,581200.0],["1997-05-22",4.8839,4.9013,4.8141,4.8141,362000.0],["1997-05-23",4.8316,4.9013,4.8316,4.8839,282400.0],["1997-05-27",4.8664,4.9013,4.8316,4.9013,2032600.0],["1997-05-28",4.8864,4.9042,4.8331,4.8864,1413000.0],["1997-05-29",4.9042,4.9397,4.8686,4.9042,1381600.0],["1997-05-30",4.8686,4.9397,4.8686,4.9219,487000.0],["1997-06-02",4.9397,4.9575,4.8864,4.9042,456800.0],["1997-06-03",4.8864,4.8864,4.8331,4.8686,703800.0],["1997-06-04",4.8686,4.9042,4.8509,4.8686,756200.0],["1997-06-05",4.8686,4.9042,4.8509,4.9042,1501200.0],["1997-06-06",4.8864,4.9397,4.8686,4.9397,639800.0],["1997-06-09",4.9397,4.9397,4.8864,4.9219,291600.0],["1997-06-10",4.9397,4.9575,4.9042,4.9219,460400.0],["1997-06-11",4.9397,4.9752,4.9219,4.9575,440200.0],["1997-06-12",4.9752,5.0285,4.9752,5.0285,785600.0],["1997-06-13",5.0463,5.0819,5.0285,5.0285,458200.0],["1997-06-16",5.0285,5.0641,5.0108,5.0108,326600.0],["1997-06-17",5.0285,5.0463,4.9752,5.0463,740000.0],["1997-06-18",5.0108,5.0463,4.9752,5.0463,524200.0],["1997-06-19",5.0285,5.0463,4.993,5.0463,1343400.0],["1997-06-20",5.0641,5.0996,5.0463,5.0463,1229400.0],["1997-06-23",5.0641,5.0996,5.0108,5.0108,1291800.0],["1997-06-24",5.0285,5.1085,5.0285,5.1085,1113400.0],["1997-06-25",5.1085,5.1263,5.0463,5.0819,1454000.0],["1997-06-26",5.0819,5.1174,5.0641,5.0996,598800.0],["1997-06-27",5.0996,5.1796,5.0819,5.1796,521200.0],["1997-06-30",5.1885,5.224,5.1352,5.2062,669600.0],["1997-07-01",5.1885,5.2684,5.1707,5.1973,560600.0],["1997-07-02",5.224,5.2595,5.1885,5.224,877800.0],["1997-07-03",5.2595,5.3128,5.2418,5.304,278200.0],["1997-07-07",5.304,5.3217,5.224,5.2418,487000.0],["1997-07-08",5.2595,5.2684,5.224,5.2507,617800.0],["1997-07-09",5.2595,5.2951,5.0197,5.1973,492400.0],["1997-07-10",5.1973,5.2773,5.1973,5.224,524000.0],["1997-07-11",5.2329,5.2507,5.2151,5.224,534800.0],["1997-07-14",5.2151,5.2329,5.1529,5.2062,440000.0],["1997-07-15",5.2062,5.2418,5.1885,5.2329,277000.0],["1997-07-16",5.2507,5.2507,5.1796,5.1973,383000.0],["1997-07-17",5.1973,5.2062,5.1085,5.144,584200.0],["1997-07-18",5.1352,5.144,5.0819,5.1085,476600.0],["1997-07-21",5.073,5.144,5.0552,5.1352,729600.0],["1997-07-22",5.1352,5.2062,5.1174,5.1796,740800.0],["1997-07-23",5.1707,5.1885,5.0819,5.1174,466400.0],["1997-07-24",5.0819,5.1529,5.0552,5.0819,536000.0],["1997-07-25",5.1174,5.1618,5.0907,5.1263,365800.0],["1997-07-28",5.1263,5.1618,5.1174,5.1174,366400.0],["1997-07-29",5.1352,5.224,5.1263,5.1973,281600.0],["1997-07-30",5.2151,5.2418,5.1885,5.224,362000.0],["1997-07-31",5.224,5.2595,5.1529,5.224,740400.0],["1997-08-01",5.1885,5.2418,5.1352,5.1973,662200.0],["1997-08-04",5.1618,5.2018,5.1352,5.1352,457800.0],["1997-08-05",5.1618,5.2151,5.1263,5.1796,345200.0],["1997-08-06",5.1618,5.2507,5.1529,5.2418,385000.0],["1997-08-07",5.2418,5.2684,5.1885,5.1973,428600.0],["1997-08-08",5.1707,5.2062,5.1174,5.1263,577200.0],["1997-08-11",5.1263,5.2151,5.1263,5.1707,435800.0],["1997-08-12",5.224,5.2684,5.2151,5.224,328800.0],["1997-08-13",5.2595,5.2595,5.1885,5.1973,771200.0],["1997-08-14",5.2329,5.2507,5.144,5.1885,558400.0],["1997-08-15",5.144,5.1707,5.1085,5.1085,494800.0],["1997-08-18",5.1174,5.2062,5.1085,5.2062,380600.0],["1997-08-19",5.2418,5.2507,5.1885,5.224,394800.0],["1997-08-20",5.224,5.2773,5.2151,5.2773,274600.0],["1997-08-21",5.2595,5.2773,5.1885,5.1973,673800.0],["1997-08-22",5.1263,5.2862,5.1263,5.2862,557800.0],["1997-08-25",5.2684,5.3128,5.224,5.3128,1037800.0],["1997-08-26",5.304,5.3217,5.2595,5.304,5031600.0],["1997-08-27",5.2978,5.2978,5.2074,5.2436,2102600.0],["1997-08-28",5.2074,5.2978,5.2074,5.2436,545400.0],["1997-08-29",5.2164,5.2707,5.2074,5.2074,295200.0],["1997-09-02",5.2436,5.2978,5.2255,5.2617,527800.0],["1997-09-03",5.2617,5.343,5.2436,5.3069,457000.0],["1997-09-04",5.2707,5.334,5.2526,5.2707,446400.0],["1997-09-05",5.2888,5.343,5.2888,5.3069,552400.0],["1997-09-08",5.343,5.3701,5.3159,5.334,333400.0],["1997-09-09",5.3249,5.3701,5.2797,5.3701,443800.0],["1997-09-10",5.3159,5.3701,5.2978,5.3069,359800.0],["1997-09-11",5.3069,5.3249,5.2526,5.2978,628600.0],["1997-09-12",5.3069,5.3701,5.2436,5.3611,535200.0],["1997-09-15",5.343,5.4244,5.343,5.3973,536400.0],["1997-09-16",5.4244,5.4877,5.4063,5.4786,467200.0],["1997-09-17",5.4786,5.4786,5.3792,5.3882,540200.0],["1997-09-18",5.3882,5.4786,5.3792,5.4244,535800.0],["1997-09-19",5.4244,5.4605,5.3882,5.4153,897800.0],["1997-09-22",5.4153,5.4696,5.4063,5.4425,528200.0],["1997-09-23",5.4967,5.4967,5.4334,5.4425,1170400.0],["1997-09-24",5.4515,5.5329,5.4425,5.4696,841400.0],["1997-09-25",5.4605,5.5057,5.4153,5.4696,718400.0],["1997-09-26",5.4605,5.5148,5.4425,5.5057,576600.0],["1997-09-29",5.4967,5.5148,5.4696,5.5057,337000.0],["1997-09-30",5.4877,5.5058,5.4696,5.4786,480000.0],["1997-10-01",5.4786,5.5238,5.4786,5.5238,452400.0],["1997-10-02",5.5238,5.5238,5.4786,5.5057,416000.0],["1997-10-03",5.5419,5.6052,5.4786,5.5148,744000.0],["1997-10-06",5.5509,5.569,5.4967,5.5057,324200.0],["1997-10-07",5.4967,5.6323,5.4877,5.6142,1138600.0],["1997-10-08",5.5962,5.6142,5.4877,5.4967,900800.0],["1997-10-09",5.4605,5.4696,5.4063,5.4153,793400.0],["1997-10-10",5.3882,5.5329,5.3882,5.5148,390800.0],["1997-10-13",5.551,5.569,5.4967,5.5238,227600.0],["1997-10-14",5.56,5.569,5.5148,5.5329,540800.0],["1997-10-15",5.4786,5.5148,5.4786,5.4877,355200.0],["1997-10-16",5.4967,5.5148,5.4425,5.4696,513600.0],["1997-10-17",5.4605,5.4967,5.4153,5.4967,484600.0],["1997-10-20",5.5057,5.569,5.5057,5.551,890200.0],["1997-10-21",5.551,5.5871,5.5148,5.5781,351200.0],["1997-10-22",5.5781,5.5962,5.4967,5.5419,451600.0],["1997-10-23",5.5148,5.5148,5.4063,5.4334,901200.0],["1997-10-24",5.4786,5.4967,5.3973,5.4063,1150800.0],["1997-10-27",5.3701,5.4153,5.2255,5.2255,1015400.0],["1997-10-28",5.1712,5.2978,5.0447,5.2707,1781600.0],["1997-10-29",5.2526,5.3882,5.2436,5.343,928600.0],["1997-10-30",5.2707,5.4063,5.2707,5.3792,1134600.0],["1997-10-31",5.4244,5.4244,5.3159,5.3792,661800.0],["1997-11-03",5.4153,5.4425,5.3882,5.3973,546800.0],["1997-11-04",5.3792,5.3792,5.3249,5.3521,663000.0],["1997-11-05",5.334,5.3973,5.3249,5.3701,813400.0],["1997-11-06",5.3521,5.3611,5.2978,5.3249,445800.0],["1997-11-07",5.2617,5.3159,5.2617,5.2978,989200.0],["1997-11-10",5.3159,5.3882,5.3159,5.3521,493200.0],["1997-11-11",5.3792,5.4153,5.3611,5.4153,839800.0],["1997-11-12",5.3701,5.4605,5.3521,5.3521,476200.0],["1997-11-13",5.3701,5.4153,5.334,5.3611,533600.0],["1997-11-14",5.3882,5.4153,5.3701,5.4153,794600.0],["1997-11-17",5.4425,5.5329,5.4425,5.5329,961600.0],["1997-11-18",5.5329,5.56,5.4605,5.4786,747000.0],["1997-11-19",5.4967,5.56,5.4696,5.5329,522000.0],["1997-11-20",5.551,5.6142,5.5238,5.5962,688800.0],["1997-11-21",5.5962,5.6233,5.551,5.6052,941800.0],["1997-11-24",5.5871,5.6775,5.5781,5.6414,3663200.0],["1997-11-25",5.6443,5.6627,5.5891,5.6627,1341600.0],["1997-11-26",5.6535,5.6719,5.6351,5.6719,327000.0],["1997-11-28",5.6719,5.727,5.6627,5.7178,160000.0],["1997-12-01",5.7362,5.819,5.7362,5.819,479600.0],["1997-12-02",5.8373,5.8465,5.7178,5.7454,643600.0],["1997-12-03",5.7638,5.7638,5.6535,5.7086,1687800.0],["1997-12-04",5.6903,5.7178,5.6351,5.6719,911400.0],["1997-12-05",5.6719,5.7178,5.6627,5.6995,490200.0],["1997-12-08",5.6995,5.7454,5.6811,5.727,908200.0],["1997-12-09",5.7086,5.7546,5.6811,5.7546,902200.0],["1997-12-10",5.7362,5.773,5.7086,5.7546,348600.0],["1997-12-11",5.7638,5.773,5.6535,5.6627,685400.0],["1997-12-12",5.6627,5.7362,5.6535,5.7362,501400.0],["1997-12-15",5.773,5.9293,5.773,5.9109,863600.0],["1997-12-16",5.9109,5.9568,5.8833,5.9109,776400.0],["1997-12-17",6.0304,6.0396,5.9477,5.9936,890400.0],["1997-12-18",6.0304,6.058,5.966,6.058,1097800.0],["1997-12-19",6.0396,6.0672,6.0304,6.0304,1491800.0],["1997-12-22",6.0672,6.2142,6.0396,6.2142,1573400.0],["1997-12-23",6.2142,6.251,6.1683,6.1867,1991800.0],["1997-12-24",6.1867,6.1959,6.1591,6.1683,280400.0],["1997-12-26",6.1867,6.1959,6.1775,6.1867,218600.0],["1997-12-29",6.1959,6.2602,6.1407,6.2602,507800.0],["1997-12-30",6.2602,6.3062,6.2326,6.2786,1128000.0],["1997-12-31",6.3062,6.3062,6.2418,6.2602,958800.0],["1998-01-02",6.2418,6.251,6.1959,6.2142,580400.0],["1998-01-05",6.2142,6.3154,6.1315,6.1591,1190800.0],["1998-01-06",6.1223,6.1591,6.0855,6.1131,1326800.0],["1998-01-07",6.012,6.0672,6.012,6.058,988000.0],["1998-01-08",6.0764,6.1591,6.058,6.1499,971200.0],["1998-01-09",6.1775,6.1959,5.9569,5.9569,1833800.0],["1998-01-12",5.9201,6.012,5.9017,6.0028,1098800.0],["1998-01-13",6.0304,6.0304,5.9201,5.9293,491600.0],["1998-01-14",5.9293,5.9936,5.8741,5.9936,764800.0],["1998-01-15",5.9844,5.9936,5.9752,5.9752,3751600.0],["1998-01-16",5.9936,6.0028,5.9752,5.9844,975200.0],["1998-01-20",5.9752,5.9936,5.9752,5.9844,808800.0],["1998-01-21",5.9752,6.0028,5.9752,6.0028,914600.0],["1998-01-22",5.9752,5.9752,5.8649,5.9293,761800.0],["1998-01-23",5.9109,5.9477,5.8098,5.819,635600.0],["1998-01-26",5.8282,5.9109,5.8282,5.8833,578400.0],["1998-01-27",5.8741,5.8833,5.819,5.819,748200.0],["1998-01-28",5.8006,5.8465,5.7914,5.8373,680600.0],["1998-01-29",5.819,5.9201,5.8098,5.9201,1459600.0],["1998-01-30",5.8833,5.9752,5.8557,5.8741,1522000.0],["1998-02-02",5.8833,5.9017,5.819,5.8557,1225800.0],["1998-02-03",5.8373,5.8741,5.819,5.8741,770600.0],["1998-02-04",5.8649,5.9201,5.819,5.9017,784800.0],["1998-02-05",5.9201,5.9385,5.8465,5.8649,548000.0],["1998-02-06",5.9385,5.966,5.9017,5.9385,925600.0],["1998-02-09",5.9293,5.9477,5.8925,5.9201,596600.0],["1998-02-10",5.9385,5.9936,5.9293,5.9477,1615200.0],["1998-02-11",5.9752,5.9844,5.9293,5.9569,491400.0],["1998-02-12",5.9385,5.9568,5.8925,5.9385,540400.0],["1998-02-13",5.9017,5.9293,5.8833,5.9201,651000.0],["1998-02-17",5.9017,5.9385,5.9017,5.9385,523400.0],["1998-02-18",5.9477,6.0028,5.9293,5.9844,726600.0],["1998-02-19",5.9477,5.9569,5.9201,5.9293,487000.0],["1998-02-20",5.966,5.966,5.9017,5.9569,449200.0],["1998-02-23",5.9752,6.0028,5.9385,6.0028,613600.0],["1998-02-24",5.9936,6.0028,5.9477,5.9936,839200.0],["1998-02-25",6.0304,6.0672,6.012,6.0396,1094400.0],["1998-02-26",6.0212,6.0304,5.9936,6.0212,3678800.0],["1998-02-27",5.9962,6.0242,5.9495,5.9588,4389000.0],["1998-03-02",5.9401,6.0055,5.9214,5.9962,797000.0],["1998-03-03",5.9868,6.0242,5.9868,6.0148,467400.0],["1998-03-04",6.0148,6.0429,5.9962,6.0429,616400.0],["1998-03-05",6.0335,6.0429,6.0055,6.0242,689600.0],["1998-03-06",6.0242,6.0615,6.0148,6.0335,597400.0],["1998-03-09",5.9962,6.0896,5.9962,6.0896,702000.0],["1998-03-10",6.0802,6.1456,6.0802,6.1456,1321200.0],["1998-03-11",6.1269,6.1456,6.1176,6.1269,1182000.0],["1998-03-12",6.1363,6.1736,6.0709,6.0709,1722200.0],["1998-03-13",6.0896,6.1176,6.0522,6.0709,824000.0],["1998-03-16",6.0709,6.0896,6.0522,6.0802,941400.0],["1998-03-17",6.0802,6.0802,6.0335,6.0709,1958400.0],["1998-03-18",6.0802,6.0896,6.0242,6.0242,1605000.0],["1998-03-19",6.0522,6.0615,6.0055,6.0522,1955600.0],["1998-03-20",6.1082,6.2483,6.0802,6.2203,3197400.0],["1998-03-23",6.2297,6.2764,6.211,6.267,1330200.0],["1998-03-24",6.2764,6.3511,6.2764,6.3324,749200.0],["1998-03-25",6.3324,6.3324,6.2016,6.2577,2189000.0],["1998-03-26",6.267,6.267,6.2016,6.211,729000.0],["1998-03-27",6.211,6.2203,6.0989,6.1363,590400.0],["1998-03-30",6.1269,6.1736,6.0989,6.1549,695200.0],["1998-03-31",6.183,6.2857,6.1643,6.2483,801600.0],["1998-04-01",6.2764,6.2764,6.1923,6.239,877000.0],["1998-04-02",6.239,6.2577,6.2016,6.2577,810400.0],["1998-04-03",6.2483,6.2857,6.2203,6.2577,976400.0],["1998-04-06",6.2297,6.2577,6.1923,6.2297,678200.0],["1998-04-07",6.2203,6.2297,6.1456,6.211,996800.0],["1998-04-08",6.1736,6.183,6.0989,6.0989,831600.0],["1998-04-09",6.1363,6.1363,5.9775,6.0335,1108400.0],["1998-04-13",6.0148,6.0148,5.9401,5.9775,839800.0],["1998-04-14",5.9775,5.9962,5.9028,5.9495,2159600.0],["1998-04-15",5.9495,5.9775,5.8934,5.9495,1859200.0],["1998-04-16",5.9775,5.9775,5.9121,5.9308,1401800.0],["1998-04-17",5.9214,5.9401,5.8841,5.9401,1108600.0],["1998-04-20",5.9401,5.9401,5.8654,5.8934,787600.0],["1998-04-21",5.8841,5.9401,5.8747,5.9028,1755200.0],["1998-04-22",5.9028,5.9401,5.9028,5.9308,1253800.0],["1998-04-23",5.9121,5.9214,5.8094,5.8467,762600.0],["1998-04-24",5.8187,5.8747,5.7533,5.8654,970200.0],["1998-04-27",5.8281,5.8561,5.7814,5.8094,698600.0],["1998-04-28",5.828,5.8841,5.814,5.8467,624400.0],["1998-04-29",5.8654,5.8747,5.7907,5.8187,656200.0],["1998-04-30",5.8654,5.9401,5.8561,5.9121,727400.0],["1998-05-01",5.9495,5.9681,5.8,5.8467,550800.0],["1998-05-04",5.8467,5.9214,5.8094,5.8747,494200.0],["1998-05-05",5.8654,5.9028,5.8374,5.8841,457600.0],["1998-05-06",5.8841,5.8934,5.828,5.8841,372200.0],["1998-05-07",5.9214,5.9214,5.8,5.8187,1273600.0],["1998-05-08",5.8561,5.9121,5.8467,5.8841,1601200.0],["1998-05-11",5.9214,5.9214,5.8,5.8187,910800.0],["1998-05-12",5.8561,5.8747,5.8094,5.8747,1253200.0],["1998-05-13",5.8748,5.8841,5.8467,5.8561,369600.0],["1998-05-14",5.8561,5.8561,5.8094,5.8561,862200.0],["1998-05-15",5.8374,5.8654,5.8374,5.8467,825800.0],["1998-05-18",5.8467,5.8654,5.8187,5.8467,968600.0],["1998-05-19",5.8094,5.8374,5.8,5.828,578400.0],["1998-05-20",5.8187,5.8747,5.8094,5.8747,771000.0],["1998-05-21",5.8374,5.8841,5.8,5.8187,1499200.0],["1998-05-22",5.8187,5.8374,5.7533,5.8,729400.0],["1998-05-26",5.8281,5.8374,5.7533,5.7627,2790200.0],["1998-05-27",5.7657,5.8702,5.7467,5.8512,2175200.0],["1998-05-28",5.8417,5.8987,5.7942,5.8892,5240800.0],["1998-05-29",5.8892,6.0317,5.8797,6.0317,675200.0],["1998-06-01",6.0222,6.2027,5.9937,6.1172,1209800.0],["1998-06-02",6.1647,6.1837,6.0697,6.1362,915000.0],["1998-06-03",6.1172,6.1837,6.1172,6.1552,457200.0],["1998-06-04",6.1172,6.1267,6.0792,6.0982,509200.0],["1998-06-05",6.0982,6.1457,6.0697,6.1457,381600.0],["1998-06-08",6.1647,6.1932,6.1267,6.1552,410600.0],["1998-06-09",6.1647,6.1932,6.1457,6.1932,2666600.0],["1998-06-10",6.1742,6.2786,6.1742,6.2311,1361600.0],["1998-06-11",6.2311,6.2881,6.1647,6.2786,818000.0],["1998-06-12",6.2691,6.2881,6.1742,6.2311,878800.0],["1998-06-15",6.2311,6.2311,6.1552,6.1552,1117000.0],["1998-06-16",6.1457,6.1837,6.1267,6.1647,1207800.0],["1998-06-17",6.1457,6.1742,6.0887,6.1552,1668200.0],["1998-06-18",6.1362,6.1837,6.1362,6.1552,1094800.0],["1998-06-19",6.1932,6.2027,6.1267,6.1552,1367200.0],["1998-06-22",6.1552,6.1647,6.1267,6.1457,1255600.0],["1998-06-23",6.2121,6.2216,6.1267,6.1742,1074600.0],["1998-06-24",6.1552,6.2122,6.1172,6.2122,1944600.0],["1998-06-25",6.2121,6.2121,6.1457,6.1836,1492400.0],["1998-06-26",6.1932,6.2311,6.1362,6.1742,764000.0],["1998-06-29",6.1932,6.3261,6.1932,6.2311,1190800.0],["1998-06-30",6.2311,6.2311,6.1742,6.1932,828200.0],["1998-07-01",6.2026,6.2501,6.1552,6.2311,499400.0],["1998-07-02",6.2311,6.2311,6.1742,6.2311,607000.0],["1998-07-06",6.2217,6.3071,6.2217,6.2881,1132400.0],["1998-07-07",6.2976,6.3166,6.2216,6.2311,637600.0],["1998-07-08",6.2311,6.2501,6.2216,6.2501,742400.0],["1998-07-09",6.2501,6.2501,6.1932,6.2311,1094800.0],["1998-07-10",6.2216,6.2406,6.1742,6.2122,619200.0],["1998-07-13",6.1837,6.1837,6.1267,6.1457,718400.0],["1998-07-14",6.1362,6.1457,6.0982,6.1267,843600.0],["1998-07-15",6.1172,6.1267,6.0792,6.0792,236800.0],["1998-07-16",6.0792,6.0887,6.0222,6.0602,591600.0],["1998-07-17",6.0792,6.0887,5.9842,6.0602,526000.0],["1998-07-20",6.0222,6.0317,5.9747,6.0222,582200.0],["1998-07-21",6.0127,6.0887,5.9937,6.0697,1143400.0],["1998-07-22",6.0792,6.1362,6.0792,6.1362,771400.0],["1998-07-23",6.1362,6.1362,6.0602,6.0697,710600.0],["1998-07-24",6.0697,6.1267,6.0602,6.1077,673000.0],["1998-07-27",6.0887,6.1742,6.0792,6.1172,601800.0],["1998-07-28",6.1267,6.1742,6.1172,6.1742,1144400.0],["1998-07-29",6.1837,6.1837,6.0887,6.1742,540800.0],["1998-07-30",6.1647,6.2406,6.1647,6.2406,1365200.0],["1998-07-31",6.2406,6.2501,6.1552,6.1932,851400.0],["1998-08-03",6.1932,6.2501,6.1362,6.2026,1821800.0],["1998-08-04",6.2027,6.2122,6.0602,6.0887,1101600.0],["1998-08-05",6.1172,6.1457,6.0602,6.0792,794800.0],["1998-08-06",6.0507,6.0982,6.0412,6.0602,555600.0],["1998-08-07",6.0507,6.1837,6.0317,6.1552,500200.0],["1998-08-10",6.1362,6.1457,6.0982,6.1457,558600.0],["1998-08-11",6.1077,6.1457,6.0887,6.1362,1180600.0],["1998-08-12",6.1552,6.3831,6.1457,6.3641,1133400.0],["1998-08-13",6.3071,6.3261,6.2406,6.3071,967800.0],["1998-08-14",6.2976,6.3831,6.2881,6.3356,627600.0],["1998-08-17",6.3166,6.4116,6.3071,6.3831,907200.0],["1998-08-18",6.3831,6.4116,6.3451,6.3641,583200.0],["1998-08-19",6.3546,6.3546,6.2406,6.2596,753200.0],["1998-08-20",6.2501,6.2881,6.1932,6.2501,1177800.0],["1998-08-21",6.2121,6.4116,6.1932,6.4116,1382000.0],["1998-08-24",6.4116,6.4876,6.3736,6.4591,1077400.0],["1998-08-25",6.4401,6.4781,6.3736,6.4211,4100200.0],["1998-08-26",6.3856,6.4821,6.3567,6.4339,8991000.0],["1998-08-27",6.4146,6.5207,6.4146,6.4724,1159400.0],["1998-08-28",6.4339,6.54,6.3953,6.54,842400.0],["1998-08-31",6.5303,6.5882,6.347,6.4339,1761200.0],["1998-09-01",6.4628,6.5207,6.4242,6.5014,1790400.0],["1998-09-02",6.4628,6.4917,6.2988,6.3085,927800.0],["1998-09-03",6.1541,6.2988,6.1541,6.2409,1183200.0],["1998-09-04",6.2409,6.3181,6.2024,6.3085,1258400.0],["1998-09-08",6.3277,6.3277,6.2409,6.3277,1691200.0],["1998-09-09",6.3278,6.3567,6.2892,6.3374,2188600.0],["1998-09-10",6.2699,6.4049,6.2699,6.3856,1013600.0],["1998-09-11",6.347,6.4821,6.3374,6.4821,2012600.0],["1998-09-14",6.4821,6.4821,6.4242,6.4628,1073200.0],["1998-09-15",6.4435,6.5592,6.4339,6.5592,644600.0],["1998-09-16",6.5496,6.6364,6.511,6.6364,486000.0],["1998-09-17",6.5978,6.6364,6.4917,6.5785,631600.0],["1998-09-18",6.5882,6.675,6.5785,6.6557,1405200.0],["1998-09-21",6.6557,6.7329,6.6171,6.7232,1143600.0],["1998-09-22",6.7618,6.81,6.7329,6.81,1435200.0],["1998-09-23",6.81,6.9162,6.81,6.8583,1645400.0],["1998-09-24",6.8197,6.839,6.5978,6.6557,1107600.0],["1998-09-25",6.5978,6.7425,6.5785,6.6557,905400.0],["1998-09-28",6.675,6.7811,6.6364,6.7715,723400.0],["1998-09-29",6.7811,6.839,6.7522,6.839,806200.0],["1998-09-30",6.8197,6.9354,6.81,6.8872,1660200.0],["1998-10-01",6.8776,7.0994,6.8486,7.0319,2712200.0],["1998-10-02",7.0608,7.2152,7.0512,7.1959,1901000.0],["1998-10-05",7.2923,7.4081,7.2345,7.4081,2769600.0],["1998-10-06",7.3695,7.3888,7.2923,7.3695,1048400.0],["1998-10-07",7.3502,7.4274,7.3213,7.3888,2304400.0],["1998-10-08",7.3502,7.5528,7.3502,7.4081,3912600.0],["1998-10-09",7.3792,7.3888,7.2345,7.2634,2997000.0],["1998-10-12",7.2731,7.2827,7.0608,7.1091,3556600.0],["1998-10-13",7.1284,7.2538,7.1091,7.2055,1250800.0],["1998-10-14",7.2248,7.466,7.2248,7.3502,1808800.0],["1998-10-15",7.3309,7.5238,7.2923,7.4177,1860800.0],["1998-10-16",7.466,7.466,7.138,7.1573,1554800.0],["1998-10-19",7.1669,7.2152,7.138,7.1669,772600.0],["1998-10-20",7.1573,7.1862,7.0416,7.1091,1461600.0],["1998-10-21",7.138,7.138,6.9933,7.0416,1407800.0],["1998-10-22",7.0319,7.0898,7.0223,7.0898,821200.0],["1998-10-23",7.0705,7.1284,7.0223,7.0416,763800.0],["1998-10-26",7.0319,7.0512,6.9644,7.0223,557600.0],["1998-10-27",7.0416,7.0898,7.003,7.0801,670200.0],["1998-10-28",7.0898,7.1573,7.0705,7.1187,951000.0],["1998-10-29",7.1187,7.1573,7.0801,7.138,964400.0],["1998-10-30",7.167,7.167,7.1091,7.1187,1060600.0],["1998-11-02",7.1187,7.2345,7.1187,7.1959,800000.0],["1998-11-03",7.1862,7.2731,7.1766,7.2634,517000.0],["1998-11-04",7.302,7.3116,7.2055,7.2538,2287600.0],["1998-11-05",7.2345,7.3502,7.2345,7.3502,700600.0],["1998-11-06",7.3309,7.3502,7.2827,7.3309,599800.0],["1998-11-09",7.3116,7.3213,7.2538,7.2731,819600.0],["1998-11-10",7.2731,7.4467,7.2731,7.437,747000.0],["1998-11-11",7.3985,7.4081,7.2634,7.2923,808200.0],["1998-11-12",7.2827,7.3213,7.2827,7.3116,1233800.0],["1998-11-13",7.2923,7.3695,7.2923,7.3406,618800.0],["1998-11-16",7.3695,7.3792,7.3213,7.3502,439800.0],["1998-11-17",7.3599,7.4177,7.3599,7.3599,849200.0],["1998-11-18",7.3599,7.3599,7.2923,7.302,3752000.0],["1998-11-19",7.2827,7.2923,7.2152,7.2634,669800.0],["1998-11-20",7.3502,7.3599,7.2538,7.2538,810400.0],["1998-11-23",7.2923,7.3309,7.2248,7.3309,3350000.0],["1998-11-24",7.3536,7.4123,7.3536,7.383,954600.0],["1998-11-25",7.4025,7.4025,7.3536,7.383,913200.0],["1998-11-27",7.3145,7.3927,7.3047,7.3927,426600.0],["1998-11-30",7.3536,7.3634,7.2167,7.2265,1363400.0],["1998-12-01",7.2265,7.2363,7.1972,7.2265,857200.0],["1998-12-02",7.2167,7.2852,7.2167,7.2754,1008600.0],["1998-12-03",7.2852,7.3536,7.2558,7.3341,954200.0],["1998-12-04",7.3145,7.5003,7.3145,7.4318,1034400.0],["1998-12-07",7.471,7.5101,7.4025,7.4123,1240600.0],["1998-12-08",7.3732,7.4318,7.3536,7.4025,863000.0],["1998-12-09",7.3927,7.3927,7.3145,7.3341,553200.0],["1998-12-10",7.2754,7.2852,7.1385,7.1972,2686200.0],["1998-12-11",7.158,7.1776,7.0896,7.1385,855000.0],["1998-12-14",7.1776,7.246,7.1287,7.2265,893400.0],["1998-12-15",7.2363,7.3536,7.2265,7.3438,630200.0],["1998-12-16",7.3829,7.3829,7.2656,7.3536,498200.0],["1998-12-17",7.3341,7.5003,7.3341,7.4807,1027200.0],["1998-12-18",7.3927,7.4905,7.3927,7.4905,806000.0],["1998-12-21",7.4905,7.5785,7.4514,7.4807,1076800.0],["1998-12-22",7.5003,7.5003,7.3927,7.4514,1539400.0],["1998-12-23",7.4514,7.4905,7.4318,7.4612,1518400.0],["1998-12-24",7.4612,7.4612,7.3732,7.3927,124400.0],["1998-12-28",7.3927,7.3927,7.2754,7.2949,444200.0],["1998-12-29",7.2852,7.3536,7.2852,7.3047,742000.0],["1998-12-30",7.3047,7.3243,7.2656,7.2852,1136800.0],["1998-12-31",7.2949,7.3634,7.2754,7.3145,476600.0],["1999-01-04",7.3145,7.3634,7.2363,7.2558,1447800.0],["1999-01-05",7.2754,7.3145,7.2656,7.2754,572800.0],["1999-01-06",7.2754,7.2852,7.2363,7.2852,766400.0],["1999-01-07",7.2852,7.3438,7.1972,7.2363,892800.0],["1999-01-08",7.2167,7.2265,7.1483,7.158,1495600.0],["1999-01-11",7.158,7.1678,7.0505,7.0798,1015200.0],["1999-01-12",7.0798,7.1287,7.0211,7.0211,1357600.0],["1999-01-13",7.0407,7.1776,7.0211,7.07,1604600.0],["1999-01-14",7.0505,7.0896,6.982,7.0211,1025800.0],["1999-01-15",7.0309,7.0309,6.982,7.0114,497400.0],["1999-01-19",7.0114,7.0211,6.9331,6.9625,395200.0],["1999-01-20",6.9429,7.0211,6.9038,6.9233,695800.0],["1999-01-21",6.9625,6.9722,6.894,6.9625,1016200.0],["1999-01-22",6.9625,7.0603,6.9527,7.0505,1085800.0],["1999-01-25",7.0309,7.0798,7.0211,7.07,977600.0],["1999-01-26",7.0407,7.1189,7.0211,7.0798,1102800.0],["1999-01-27",7.0798,7.1189,6.982,6.982,1247800.0],["1999-01-28",6.982,7.07,6.982,7.0114,1030400.0],["1999-01-29",7.0309,7.0407,6.9136,7.0016,1323200.0],["1999-02-01",6.982,6.9918,6.8353,6.8549,701000.0],["1999-02-02",6.8158,6.8745,6.806,6.8353,724600.0],["1999-02-03",6.8256,6.9429,6.8158,6.8745,1212600.0],["1999-02-04",6.8745,6.8745,6.7864,6.7864,1294600.0],["1999-02-05",6.7962,6.8256,6.7669,6.7962,503800.0],["1999-02-08",6.7864,6.8745,6.7767,6.8549,1106000.0],["1999-02-09",6.8353,6.8549,6.7864,6.8158,648200.0],["1999-02-10",6.8353,6.8745,6.806,6.8256,3380000.0],["1999-02-11",6.806,6.806,6.6593,6.6593,1075600.0],["1999-02-12",6.63,6.6398,6.5126,6.542,1309400.0],["1999-02-16",6.5713,6.6789,6.5713,6.6398,500400.0],["1999-02-17",6.6691,6.8256,6.6398,6.7473,1184800.0],["1999-02-18",6.7376,6.894,6.7082,6.8549,811800.0],["1999-02-19",6.8353,6.8353,6.5713,6.6104,1191600.0],["1999-02-22",6.63,6.63,6.2584,6.2584,3573400.0],["1999-02-23",5.965,6.1313,5.965,6.0628,4329200.0],["1999-02-24",6.0726,6.2388,6.0628,6.1606,6839600.0],["1999-02-25",6.1606,6.2193,6.1117,6.1704,3989800.0],["1999-02-26",6.1636,6.1736,6.0841,6.1437,4143600.0],["1999-03-01",6.1437,6.1736,6.0841,6.1636,1109800.0],["1999-03-02",6.1537,6.2432,6.1437,6.1934,955800.0],["1999-03-03",6.2034,6.2531,6.1835,6.2432,906000.0],["1999-03-04",6.2332,6.3227,6.2034,6.3127,780600.0],["1999-03-05",6.3525,6.3724,6.273,6.3028,1650800.0],["1999-03-08",6.3227,6.3326,6.2233,6.2531,794600.0],["1999-03-09",6.2531,6.3127,6.1835,6.1835,1206800.0],["1999-03-10",6.1934,6.2432,6.1537,6.2034,1045800.0],["1999-03-11",6.1636,6.2332,6.1636,6.2332,1463800.0],["1999-03-12",6.2432,6.3127,6.2233,6.2929,1437400.0],["1999-03-15",6.2829,6.3227,6.2332,6.2432,470400.0],["1999-03-16",6.2432,6.2531,6.1736,6.1835,548600.0],["1999-03-17",6.1835,6.2034,6.1437,6.1835,1215600.0],["1999-03-18",6.1835,6.263,6.1736,6.2432,763000.0],["1999-03-19",6.2531,6.2531,6.1736,6.1736,825200.0],["1999-03-22",6.2133,6.2332,6.1835,6.2034,1275200.0],["1999-03-23",6.2829,6.2829,6.1736,6.2133,2154800.0],["1999-03-24",6.2233,6.3127,6.2133,6.3028,889400.0],["1999-03-25",6.3227,6.3227,6.1934,6.2034,1399200.0],["1999-03-26",6.1935,6.1935,6.0443,6.0642,1095800.0],["1999-03-29",6.0841,6.1338,6.0543,6.0543,1246400.0],["1999-03-30",6.0443,6.0443,5.9151,5.935,1436200.0],["1999-03-31",5.9847,5.9847,5.8654,5.8753,990600.0],["1999-04-01",5.8753,5.935,5.8157,5.8853,2690600.0],["1999-04-05",5.8853,5.9648,5.8853,5.925,2140600.0],["1999-04-06",5.9449,5.9648,5.8853,5.925,6219200.0],["1999-04-07",5.9648,5.9648,5.8853,5.9052,1477200.0],["1999-04-08",5.9052,6.0145,5.9052,5.9946,1224400.0],["1999-04-09",5.9847,5.9847,5.925,5.9648,653200.0],["1999-04-12",5.9648,6.0742,5.9549,6.0443,795800.0],["1999-04-13",6.0145,6.0443,5.9946,6.0344,5828800.0],["1999-04-14",6.0344,6.0344,5.9549,5.9648,1513800.0],["1999-04-15",5.9747,6.0344,5.9648,6.0344,1164200.0],["1999-04-16",6.0344,6.0642,5.9847,6.0543,758800.0],["1999-04-19",6.2034,6.3823,6.2034,6.3028,2543600.0],["1999-04-20",6.3227,6.5315,6.3227,6.5315,1982600.0],["1999-04-21",6.5315,6.5414,6.3625,6.4221,1164600.0],["1999-04-22",6.3823,6.4022,6.3227,6.4022,882000.0],["1999-04-23",6.4022,6.442,6.3823,6.4022,929600.0],["1999-04-26",6.4122,6.4122,6.3227,6.3823,981800.0],["1999-04-27",6.3823,6.442,6.3625,6.442,1742600.0],["1999-04-28",6.442,6.4817,6.3923,6.4718,1790000.0],["1999-04-29",6.5116,6.6408,6.5116,6.5613,2229200.0],["1999-04-30",6.5513,6.5712,6.5315,6.5414,1188600.0],["1999-05-03",6.5315,6.6309,6.5215,6.6209,836800.0],["1999-05-04",6.611,6.6508,6.601,6.601,1179600.0],["1999-05-05",6.611,6.611,6.5215,6.5613,1649000.0],["1999-05-06",6.5414,6.5513,6.5116,6.5315,1059600.0],["1999-05-07",6.5513,6.5613,6.5016,6.5116,1449600.0],["1999-05-10",6.5215,6.5414,6.5016,6.5116,665000.0],["1999-05-11",6.5116,6.5315,6.4817,6.5215,740200.0],["1999-05-12",6.5215,6.6706,6.4718,6.6706,3685600.0],["1999-05-13",6.6706,6.6806,6.6507,6.6607,1454400.0],["1999-05-14",6.601,6.601,6.5016,6.5613,1166400.0],["1999-05-17",6.5812,6.6309,6.5613,6.6309,1087200.0],["1999-05-18",6.6309,6.6309,6.5911,6.6209,1367800.0],["1999-05-19",6.6209,6.7005,6.6209,6.7005,1317800.0],["1999-05-20",6.7005,6.7402,6.7005,6.7303,1249600.0],["1999-05-21",6.7203,6.8198,6.7203,6.8198,1275400.0],["1999-05-24",6.8396,6.9689,6.8396,6.9092,1501400.0],["1999-05-25",6.8993,7.0285,6.8993,6.9987,1636200.0],["1999-05-26",7.0019,7.1129,6.9817,7.0625,1440000.0],["1999-05-27",7.0221,7.0423,6.8304,6.8809,566800.0],["1999-05-28",6.8809,7.0221,6.8809,6.9717,644600.0],["1999-06-01",6.9717,6.9717,6.7699,6.8607,878400.0],["1999-06-02",6.901,6.9313,6.8405,6.8809,483400.0],["1999-06-03",6.901,6.901,6.8203,6.8405,1289200.0],["1999-06-04",6.8809,6.9414,6.78,6.901,1115200.0],["1999-06-07",6.901,6.9111,6.8607,6.9111,651800.0],["1999-06-08",6.8909,6.901,6.8506,6.8809,553800.0],["1999-06-09",6.8708,6.9414,6.8102,6.8203,409600.0],["1999-06-10",6.8304,6.8708,6.6892,6.7093,499200.0],["1999-06-11",6.7093,6.78,6.6488,6.6992,303800.0],["1999-06-14",6.6993,6.8203,6.6892,6.78,558000.0],["1999-06-15",6.8405,6.9616,6.8304,6.9616,988200.0],["1999-06-16",7.0221,7.0625,7.0019,7.0322,923400.0],["1999-06-17",7.0221,7.0826,6.9616,7.0625,1037200.0],["1999-06-18",7.0625,7.1129,7.0625,7.1028,1479600.0],["1999-06-21",7.1129,7.2037,7.0826,7.2037,2255600.0],["1999-06-22",7.1936,7.234,7.1634,7.2138,1261800.0],["1999-06-23",7.2037,7.2239,7.1936,7.2037,1522000.0],["1999-06-24",7.1835,7.1936,7.1028,7.1835,508000.0],["1999-06-25",7.1835,7.1936,7.1129,7.1533,605600.0],["1999-06-28",7.1533,7.1835,7.0927,7.1734,713600.0],["1999-06-29",7.1533,7.1533,7.0726,7.0826,1035000.0],["1999-06-30",7.0726,7.1028,6.9918,6.9918,756800.0],["1999-07-01",6.9515,7.0423,6.9414,7.0322,1136000.0],["1999-07-02",7.0221,7.1129,7.0019,7.1028,925400.0],["1999-07-06",7.0524,7.1129,7.0322,7.1129,627800.0],["1999-07-07",7.0726,7.1432,7.0726,7.123,486800.0],["1999-07-08",7.0826,7.1331,7.0221,7.0423,1201800.0],["1999-07-09",7.0423,7.1432,7.0322,7.0927,617600.0],["1999-07-12",7.0927,7.1331,7.0423,7.123,1016800.0],["1999-07-13",7.123,7.1734,7.0927,7.1533,1016600.0],["1999-07-14",7.1533,7.1734,7.0826,7.1331,919600.0],["1999-07-15",7.1533,7.1835,7.123,7.1432,655200.0],["1999-07-16",7.1734,7.1936,7.1432,7.1936,781600.0],["1999-07-19",7.2239,7.2945,7.1936,7.2945,1786200.0],["1999-07-20",7.2642,7.345,7.2642,7.3248,991400.0],["1999-07-21",7.3046,7.3147,7.234,7.234,2693200.0],["1999-07-22",7.1835,7.2642,7.1634,7.1835,749200.0],["1999-07-23",7.1936,7.2642,7.1936,7.234,439200.0],["1999-07-26",7.2037,7.2542,7.1835,7.2239,1068600.0],["1999-07-27",7.2542,7.2542,7.2037,7.2441,1012800.0],["1999-07-28",7.2239,7.2239,7.1734,7.1835,427800.0],["1999-07-29",7.1835,7.1835,7.0625,7.0826,1068400.0],["1999-07-30",7.0826,7.1533,7.0625,7.1129,942600.0],["1999-08-02",7.1028,7.2542,7.1028,7.2138,559400.0],["1999-08-03",7.2037,7.3046,7.2037,7.3046,1044400.0],["1999-08-04",7.345,7.3853,7.2945,7.3551,692400.0],["1999-08-05",7.3248,7.4156,7.3248,7.3651,732600.0],["1999-08-06",7.345,7.3853,7.2743,7.3752,745400.0],["1999-08-09",7.3551,7.3954,7.3147,7.3853,611600.0],["1999-08-10",7.3551,7.4156,7.3551,7.3853,506400.0],["1999-08-11",7.3651,7.3853,7.3248,7.3752,1410800.0],["1999-08-12",7.3551,7.3752,7.2542,7.2945,803400.0],["1999-08-13",7.345,7.4055,7.3147,7.3349,667800.0],["1999-08-16",7.3046,7.3551,7.3046,7.345,518600.0],["1999-08-17",7.3248,7.3752,7.3046,7.3752,647600.0],["1999-08-18",7.345,7.3651,7.2844,7.3651,593000.0],["1999-08-19",7.3248,7.3752,7.2743,7.3752,1031400.0],["1999-08-20",7.3651,7.5064,7.3551,7.3752,805400.0],["1999-08-23",7.4761,7.5266,7.466,7.5165,652800.0],["1999-08-24",7.4963,7.5367,7.4862,7.5367,855800.0],["1999-08-25",7.4479,7.7139,7.4479,7.6832,1198600.0],["1999-08-26",7.6832,7.7139,7.632,7.6832,685600.0],["1999-08-27",7.6832,7.7241,7.6525,7.6832,492200.0],["1999-08-30",7.6934,7.6934,7.5399,7.5399,1630600.0],["1999-08-31",7.5809,7.5911,7.5092,7.5706,1163400.0],["1999-09-01",7.5604,7.5706,7.499,7.5297,1394000.0],["1999-09-02",7.5502,7.5502,7.4069,7.4683,1275400.0],["1999-09-03",7.5502,7.6115,7.5195,7.5399,876200.0],["1999-09-07",7.5092,7.5195,7.4069,7.4274,542800.0],["1999-09-08",7.3865,7.4376,7.3762,7.4172,542000.0],["1999-09-09",7.4069,7.4376,7.3762,7.4376,468800.0],["1999-09-10",7.4376,7.5604,7.4274,7.5399,1079200.0],["1999-09-13",7.5195,7.5604,7.4785,7.5604,580600.0],["1999-09-14",7.5399,7.6013,7.5297,7.5911,721000.0],["1999-09-15",7.5911,7.6627,7.5706,7.5706,2113800.0],["1999-09-16",7.5604,7.5809,7.4888,7.5195,1786400.0],["1999-09-17",7.5502,7.632,7.5297,7.6218,531000.0],["1999-09-20",7.632,7.6422,7.5502,7.5911,1054200.0],["1999-09-21",7.6115,7.6115,7.5092,7.5195,2805000.0],["1999-09-22",7.4888,7.5502,7.4785,7.4888,1568200.0],["1999-09-23",7.4888,7.499,7.366,7.3762,851800.0],["1999-09-24",7.366,7.3762,7.2535,7.2739,684200.0],["1999-09-27",7.3967,7.3967,7.2944,7.3149,542000.0],["1999-09-28",7.2944,7.2944,7.1,7.2023,958000.0],["1999-09-29",7.1819,7.2944,7.1819,7.2842,534800.0],["1999-09-30",7.2842,7.3967,7.2535,7.3865,728000.0],["1999-10-01",7.3762,7.5092,7.2842,7.4888,608000.0],["1999-10-04",7.4683,7.6832,7.4683,7.6729,588200.0],["1999-10-05",7.6627,7.6627,7.5195,7.5604,525400.0],["1999-10-06",7.632,7.632,7.5502,7.5911,462200.0],["1999-10-07",7.5706,7.5706,7.4683,7.4888,662600.0],["1999-10-08",7.499,7.5604,7.4888,7.499,373000.0],["1999-10-11",7.4888,7.4888,7.366,7.366,337400.0],["1999-10-12",7.3046,7.3455,7.2637,7.2944,577400.0],["1999-10-13",7.3046,7.366,7.2944,7.3149,756600.0],["1999-10-14",7.2944,7.5195,7.2637,7.499,2230600.0],["1999-10-15",7.5092,7.5092,7.3558,7.3558,845600.0],["1999-10-18",7.366,7.5092,7.3558,7.5092,781200.0],["1999-10-19",7.5092,7.5911,7.4683,7.4785,1391800.0],["1999-10-20",7.4479,7.5092,7.4274,7.499,624200.0],["1999-10-21",7.4581,7.5092,7.3865,7.4581,772000.0],["1999-10-22",7.4786,7.4786,7.4274,7.4479,486400.0],["1999-10-25",7.4069,7.5092,7.3865,7.4683,539400.0],["1999-10-26",7.4274,7.5502,7.4069,7.4581,997600.0],["1999-10-27",7.4785,7.6525,7.4683,7.6218,1324800.0],["1999-10-28",7.6729,7.8366,7.6729,7.7957,1572000.0],["1999-10-29",7.8366,7.9185,7.7957,7.8775,1808400.0],["1999-11-01",7.8673,7.898,7.8673,7.898,592600.0],["1999-11-02",7.898,7.9492,7.898,7.9287,1018200.0],["1999-11-03",7.898,7.9389,7.898,7.9287,1125200.0],["1999-11-04",7.9389,7.9696,7.9287,7.9594,1305400.0],["1999-11-05",8.0003,8.0822,7.9389,7.9389,1671000.0],["1999-11-08",7.9389,7.9594,7.8468,7.8468,1960200.0],["1999-11-09",7.8775,7.8775,7.8264,7.8366,1637000.0],["1999-11-10",7.8264,7.8468,7.765,7.7855,936600.0],["1999-11-11",7.765,7.8366,7.7548,7.8162,1478600.0],["1999-11-12",7.8366,7.8775,7.8162,7.8775,1224200.0],["1999-11-15",7.8366,7.8673,7.8162,7.8571,413600.0],["1999-11-16",7.8468,7.9594,7.8264,7.898,858200.0],["1999-11-17",7.9389,7.9696,7.9082,7.9492,1117600.0],["1999-11-18",7.9492,7.9492,7.8878,7.898,877600.0],["1999-11-19",7.8775,7.8878,7.8468,7.8468,1189600.0],["1999-11-22",7.8059,7.8264,7.7241,7.7343,2310000.0],["1999-11-23",7.7273,7.7376,7.5924,7.6028,1750400.0],["1999-11-24",7.6028,7.6754,7.5613,7.6235,1222800.0],["1999-11-26",7.6235,7.6443,7.5613,7.5717,316400.0],["1999-11-29",7.5717,7.582,7.4057,7.4161,1165800.0],["1999-11-30",7.4057,7.5613,7.4057,7.5302,1602200.0],["1999-12-01",7.5094,7.5198,7.4576,7.468,1797000.0],["1999-12-02",7.468,7.5198,7.4057,7.4057,3047400.0],["1999-12-03",7.3539,7.4472,7.3539,7.3954,2369200.0],["1999-12-06",7.385,7.4576,7.302,7.3124,1019200.0],["1999-12-07",7.302,7.385,7.2605,7.3227,1574000.0],["1999-12-08",7.302,7.3227,7.1879,7.219,1032800.0],["1999-12-09",7.219,7.219,7.1672,7.1672,1390000.0],["1999-12-10",7.1775,7.2086,7.136,7.1568,1380400.0],["1999-12-13",7.136,7.1464,7.0946,7.1257,748200.0],["1999-12-14",7.0946,7.1672,7.0946,7.1257,564200.0],["1999-12-15",7.1568,7.1672,7.0842,7.1257,1731600.0],["1999-12-16",7.0946,7.1049,6.8767,6.8871,1402200.0],["1999-12-17",6.8871,6.9079,6.8041,6.8041,2065200.0],["1999-12-20",6.8145,6.8767,6.7315,6.7938,2289600.0],["1999-12-21",6.7938,6.9079,6.7938,6.7938,2471800.0],["1999-12-22",6.8041,6.8041,6.7315,6.7315,1495000.0],["1999-12-23",6.7419,6.7834,6.7315,6.7419,1696200.0],["1999-12-27",6.7627,6.7834,6.69,6.69,1163200.0],["1999-12-28",6.6693,6.7212,6.6486,6.6486,1044200.0],["1999-12-29",6.6486,6.6589,6.5552,6.5967,1320000.0],["1999-12-30",6.5967,6.6174,6.5759,6.5759,1324200.0],["1999-12-31",6.5759,6.5759,6.5137,6.5137,831600.0],["2000-01-03",6.4722,6.4722,6.3166,6.327,2073400.0],["2000-01-04",6.327,6.493,6.2648,6.4826,3330800.0],["2000-01-05",6.5552,6.7523,6.5552,6.6589,6406600.0],["2000-01-06",6.7419,6.8249,6.69,6.7315,4833600.0],["2000-01-07",6.7212,6.7938,6.7004,6.7315,3335200.0],["2000-01-10",6.8041,6.8041,6.7212,6.7315,2612400.0],["2000-01-11",6.7212,6.7938,6.7004,6.7523,2376600.0],["2000-01-12",6.7523,6.9079,6.7523,6.8041,3530000.0],["2000-01-13",6.8041,6.9079,6.8041,6.8975,4820000.0],["2000-01-14",6.9182,6.9286,6.8664,6.9079,3940800.0],["2000-01-18",6.9079,6.9286,6.8456,6.8975,2310800.0],["2000-01-19",6.9597,7.0531,6.9286,7.0116,3779800.0],["2000-01-20",7.0116,7.0531,6.9908,7.0427,3099800.0],["2000-01-21",7.0427,7.0738,7.0116,7.022,4584200.0],["2000-01-24",7.0634,7.1568,7.022,7.0427,790000.0],["2000-01-25",7.0427,7.0738,6.9286,6.9701,1290000.0],["2000-01-26",7.0738,7.0842,7.0116,7.0842,1105600.0],["2000-01-27",7.0842,7.0842,7.0531,7.0634,903000.0],["2000-01-28",6.7626,6.8871,6.6797,6.7419,5532800.0],["2000-01-31",6.7834,6.9286,6.7523,6.9286,3462000.0],["2000-02-01",6.9286,6.9286,6.773,6.8145,2273200.0],["2000-02-02",6.8249,6.8871,6.7834,6.8664,1335600.0],["2000-02-03",7.0116,7.0427,6.9493,6.9597,6594800.0],["2000-02-04",6.9805,7.0116,6.8353,6.8353,3685800.0],["2000-02-07",6.8664,6.8871,6.7626,6.7834,2388200.0],["2000-02-08",6.7626,6.856,6.7523,6.773,2985000.0],["2000-02-09",6.7834,6.7938,6.7315,6.7523,2141000.0],["2000-02-10",6.8664,6.8664,6.7523,6.773,1794200.0],["2000-02-11",6.7315,6.7626,6.6797,6.7108,1465000.0],["2000-02-14",6.6797,6.7938,6.6486,6.69,1567600.0],["2000-02-15",6.7315,6.7626,6.7212,6.7419,2450400.0],["2000-02-16",6.7626,6.773,6.7315,6.7523,2011800.0],["2000-02-17",6.7523,6.7938,6.7315,6.773,1638400.0],["2000-02-18",6.7626,6.7938,6.7004,6.7523,2243000.0],["2000-02-22",6.7419,6.7523,6.7108,6.7419,1809600.0],["2000-02-23",6.69,6.7315,6.4722,6.4722,2969600.0],["2000-02-24",6.5137,6.5137,6.2752,6.41,1958400.0],["2000-02-25",6.41,6.41,6.1611,6.1611,1703600.0],["2000-02-28",6.1644,6.3122,6.0906,6.2489,4631800.0],["2000-02-29",6.2594,6.2806,6.1856,6.1961,1404600.0],["2000-03-01",6.1961,6.1961,5.8794,6.0906,2080000.0],["2000-03-02",6.0906,6.3122,6.0061,6.1856,2131400.0],["2000-03-03",6.2489,6.2911,6.2067,6.2067,1428600.0],["2000-03-06",6.2067,6.2172,6.0061,6.1328,1552600.0],["2000-03-07",6.1328,6.2594,6.1328,6.1539,1737200.0],["2000-03-08",6.1117,6.2172,6.0272,6.2067,2139200.0],["2000-03-09",6.1961,6.2594,6.1856,6.1961,1782400.0],["2000-03-10",6.1961,6.1961,6.0905,6.1328,1531000.0],["2000-03-13",6.08,6.1011,5.9956,6.0589,715800.0],["2000-03-14",6.0272,6.0378,5.9006,5.9322,1407400.0],["2000-03-15",5.9322,6.2911,5.9322,6.2067,1785400.0],["2000-03-16",6.2489,6.6394,6.2489,6.5444,1835200.0],["2000-03-17",6.6394,6.6394,6.27,6.3017,2616600.0],["2000-03-20",6.3439,6.4389,6.3228,6.3861,1670200.0],["2000-03-21",6.4072,6.4178,6.3228,6.3861,1289800.0],["2000-03-22",6.3544,6.3967,6.27,6.3861,1347600.0],["2000-03-23",6.3122,6.4811,6.3017,6.4494,1097000.0],["2000-03-24",6.4494,6.4494,6.3228,6.3439,1875600.0],["2000-03-27",6.2806,6.4811,6.2806,6.3887,904800.0],["2000-03-28",6.3228,6.365,6.1961,6.2278,1133600.0],["2000-03-29",6.2067,6.3861,6.1961,6.2489,1341200.0],["2000-03-30",6.2806,6.46,6.2806,6.4389,1608800.0],["2000-03-31",6.46,6.5444,6.2806,6.4917,1552800.0],["2000-04-03",6.5022,6.5339,6.4389,6.5128,1369600.0],["2000-04-04",6.5444,6.7978,6.4283,6.7028,1507800.0],["2000-04-05",6.7133,7.0089,6.7028,6.7556,1336600.0],["2000-04-06",6.7344,6.745,6.6078,6.65,1583400.0],["2000-04-07",6.6078,6.6606,6.5022,6.5339,811000.0],["2000-04-10",6.5761,6.84,6.5022,6.7978,1096600.0],["2000-04-11",6.7872,7.03,6.7872,6.9244,1076200.0],["2000-04-12",6.9456,7.3572,6.9456,7.1672,1434600.0],["2000-04-13",7.1672,7.6,7.1567,7.5472,2452600.0],["2000-04-14",7.6844,7.695,7.3044,7.3361,2767600.0],["2000-04-17",7.315,7.5472,6.9772,7.3572,2772000.0],["2000-04-18",7.3467,7.505,7.22,7.2411,1218800.0],["2000-04-19",7.2094,7.2306,6.9667,7.1672,1452200.0],["2000-04-20",7.1461,7.2833,7.0933,7.2517,2193800.0],["2000-04-24",7.2622,7.5578,7.2622,7.4839,1211600.0],["2000-04-25",7.5789,7.7583,7.3044,7.7372,1871200.0],["2000-04-26",7.695,7.9272,7.6633,7.8533,2016600.0],["2000-04-27",7.8111,7.8322,7.6211,7.6844,1287800.0],["2000-04-28",7.6211,7.6528,7.4733,7.6,1091800.0],["2000-05-01",7.5578,7.6106,7.4733,7.4944,1552000.0],["2000-05-02",7.4522,7.5578,7.2833,7.2939,1223800.0],["2000-05-03",7.315,7.3678,7.22,7.3361,1012400.0],["2000-05-04",7.3467,7.6,7.2728,7.5156,1393400.0],["2000-05-05",7.505,7.505,7.2939,7.3572,809600.0],["2000-05-08",7.3783,7.7583,7.3572,7.41,1154800.0],["2000-05-09",7.41,7.4522,7.3678,7.4206,704400.0],["2000-05-10",7.4628,7.8005,7.4522,7.7583,2292400.0],["2000-05-11",7.7583,7.9483,7.7267,7.885,1470000.0],["2000-05-12",7.8639,7.8744,7.6,7.6844,1204600.0],["2000-05-15",7.6844,7.8955,7.6844,7.7689,798000.0],["2000-05-16",7.7583,7.8111,7.5578,7.7478,1002200.0],["2000-05-17",7.7055,7.7055,7.3994,7.4628,921000.0],["2000-05-18",7.4839,7.7583,7.4839,7.6739,1387800.0],["2000-05-19",7.6739,7.8639,7.5367,7.8006,990800.0],["2000-05-22",7.8217,8.0222,7.79,7.9167,981000.0],["2000-05-23",7.9167,7.9272,7.6211,7.6844,1347600.0],["2000-05-24",7.72,7.902,7.6986,7.7842,2055400.0],["2000-05-25",7.7949,7.7949,7.645,7.72,1030200.0],["2000-05-26",7.72,7.9448,7.72,7.8913,733600.0],["2000-05-30",8.0091,8.0091,7.6772,7.7414,1097200.0],["2000-05-31",7.8056,7.9127,7.7628,7.8378,663800.0],["2000-06-01",7.8056,7.8699,7.6879,7.8485,1142800.0],["2000-06-02",7.8056,7.8056,7.6665,7.7093,1296600.0],["2000-06-05",7.6665,7.6772,7.4416,7.5166,995600.0],["2000-06-06",7.4951,7.6772,7.4523,7.5808,1596000.0],["2000-06-07",7.5808,7.6022,7.463,7.4951,773000.0],["2000-06-08",7.463,7.5166,7.3666,7.5166,1641000.0],["2000-06-09",7.5808,7.7093,7.538,7.645,2190200.0],["2000-06-12",7.6557,7.8056,7.6557,7.6879,781600.0],["2000-06-13",7.7093,7.7735,7.645,7.6879,1047200.0],["2000-06-14",7.6236,7.645,7.538,7.5808,1026800.0],["2000-06-15",7.5915,7.7414,7.5915,7.645,1794600.0],["2000-06-16",7.645,7.7307,7.6022,7.6343,1532000.0],["2000-06-19",7.6129,7.6772,7.4523,7.463,1617200.0],["2000-06-20",7.5594,7.6986,7.4844,7.6129,2536200.0],["2000-06-21",7.7949,7.7949,7.5915,7.6129,3044000.0],["2000-06-22",7.5808,7.6236,7.5165,7.5915,1716600.0],["2000-06-23",7.5594,7.6986,7.538,7.5915,1023600.0],["2000-06-26",7.538,7.6665,7.538,7.6129,1087200.0],["2000-06-27",7.6022,7.6129,7.4095,7.4844,1776800.0],["2000-06-28",7.3881,7.5915,7.281,7.554,3515400.0],["2000-06-29",7.5487,7.5808,7.463,7.5273,1542600.0],["2000-06-30",7.463,7.7949,7.2703,7.3452,2122000.0],["2000-07-03",7.3452,7.6129,7.3452,7.4737,517800.0],["2000-07-05",7.4951,7.6129,7.3345,7.3666,1454600.0],["2000-07-06",7.3881,7.5701,7.3666,7.5701,856200.0],["2000-07-07",7.5701,7.7307,7.4951,7.7307,1410400.0],["2000-07-10",7.7093,7.8592,7.7093,7.8378,1362600.0],["2000-07-11",7.8378,7.9127,7.7414,7.9127,1333400.0],["2000-07-12",7.9127,7.9234,7.7093,7.902,1368000.0],["2000-07-13",7.8164,8.0305,7.7521,8.0091,1463400.0],["2000-07-14",8.0091,8.1697,8.0091,8.0626,1938000.0],["2000-07-17",8.0198,8.1483,7.9877,8.068,794600.0],["2000-07-18",8.084,8.1911,8.0519,8.1269,1082600.0],["2000-07-19",8.1376,8.2768,8.1269,8.2339,1693000.0],["2000-07-20",8.2018,8.2554,8.1804,8.2018,1478600.0],["2000-07-21",8.2125,8.2339,8.1376,8.159,710800.0],["2000-07-24",8.1162,8.1697,8.0198,8.0733,648800.0],["2000-07-25",8.0947,8.2018,8.0519,8.1697,1706600.0],["2000-07-26",8.159,8.159,8.0519,8.0519,1072600.0],["2000-07-27",8.0519,8.2232,8.0091,8.0519,1716000.0],["2000-07-28",8.0412,8.084,7.8806,7.9127,1370600.0],["2000-07-31",7.9448,8.0305,7.7628,7.7842,1165800.0],["2000-08-01",7.8056,8.0519,7.7949,8.0198,1123000.0],["2000-08-02",8.0198,8.2339,7.977,8.1804,1160600.0],["2000-08-03",8.2982,8.4588,8.2661,8.3651,1359600.0],["2000-08-04",8.3731,8.523,8.1697,8.5016,1781200.0],["2000-08-07",8.4588,8.6944,8.4053,8.6756,1255000.0],["2000-08-08",8.6515,8.7158,8.4267,8.7158,1922000.0],["2000-08-09",8.6087,8.7051,8.5766,8.6489,1306000.0],["2000-08-10",8.5016,8.6301,8.5016,8.5793,846000.0],["2000-08-11",8.6301,8.78,8.6087,8.7158,1102600.0],["2000-08-14",8.7051,8.9406,8.6194,8.8871,1544400.0],["2000-08-15",8.8336,9.0691,8.8336,8.9299,1823200.0],["2000-08-16",8.8443,8.9942,8.8335,8.8683,775200.0],["2000-08-17",8.8228,8.9942,8.8228,8.9834,1755000.0],["2000-08-18",8.9406,8.9835,8.8014,8.8764,1068600.0],["2000-08-21",8.8657,8.8871,8.7479,8.8335,1107200.0],["2000-08-22",8.8336,8.9192,8.78,8.8978,846400.0],["2000-08-23",8.9338,9.0964,8.8796,9.0856,2975200.0],["2000-08-24",9.0422,9.1181,8.9229,8.9663,993600.0],["2000-08-25",8.9663,8.9663,8.7603,8.7603,1131600.0],["2000-08-28",8.7603,8.9013,8.7603,8.8254,1036400.0],["2000-08-29",8.8145,8.9013,8.7495,8.7928,553800.0],["2000-08-30",8.6953,8.9772,8.6844,8.9121,1077200.0],["2000-08-31",8.9013,9.3566,8.9013,9.175,3107000.0],["2000-09-01",9.194,9.2916,9.1723,9.1967,918400.0],["2000-09-05",9.1073,9.4,9.0205,9.3566,749800.0],["2000-09-06",9.3566,9.4867,9.3458,9.4759,1525800.0],["2000-09-07",9.4867,9.6602,9.4542,9.6168,1116000.0],["2000-09-08",9.6277,9.9313,9.5626,9.915,1198400.0],["2000-09-11",9.9313,10.2999,9.9313,10.1915,2015600.0],["2000-09-12",10.1372,10.2674,9.877,10.0397,2718400.0],["2000-09-13",10.0614,10.2565,10.0505,10.1264,2346800.0],["2000-09-14",10.0614,10.1481,9.8445,10.1047,2275200.0],["2000-09-15",10.2131,10.3649,10.1047,10.2159,1649200.0],["2000-09-18",10.1806,10.2782,10.0397,10.2538,1057200.0],["2000-09-19",10.3758,10.3758,9.6277,9.6819,2152200.0],["2000-09-20",9.6927,9.6927,9.3241,9.4867,1977800.0],["2000-09-21",9.5843,9.7144,9.3566,9.465,1346200.0],["2000-09-22",9.5084,9.7578,9.4867,9.5409,1314000.0],["2000-09-25",9.4325,9.5843,9.3783,9.5409,1196600.0],["2000-09-26",9.5409,9.9096,9.5409,9.812,1451400.0],["2000-09-27",9.8011,9.9529,9.5951,9.9123,1164800.0],["2000-09-28",9.9529,10.1047,9.9529,9.9855,1419600.0],["2000-09-29",10.0288,10.2348,10.0288,10.0749,1120600.0],["2000-10-02",10.0505,10.0505,9.7578,9.9204,1542800.0],["2000-10-03",9.8879,9.9096,9.5843,9.5951,1319000.0],["2000-10-04",9.5952,9.7578,9.0639,9.1832,2819000.0],["2000-10-05",9.1398,9.2807,8.8037,8.8471,3696400.0],["2000-10-06",9.1289,9.3566,9.1289,9.3133,2723600.0],["2000-10-09",9.3133,9.5843,9.259,9.3783,995600.0],["2000-10-10",9.4542,9.7903,9.4434,9.6494,1989400.0],["2000-10-11",9.7903,9.9096,9.6494,9.7036,1753000.0],["2000-10-12",9.7144,9.9746,9.5518,9.7144,1458200.0],["2000-10-13",9.7795,9.9963,9.7795,9.9204,1145800.0],["2000-10-16",9.9313,10.1156,9.9096,10.1047,1253600.0],["2000-10-17",10.1047,10.1915,10.0071,10.1373,1272800.0],["2000-10-18",10.1698,10.2565,9.877,9.8987,2115800.0],["2000-10-19",9.8987,10.083,9.7469,10.0614,1708800.0],["2000-10-20",10.0505,10.2565,10.0397,10.2457,2255000.0],["2000-10-23",10.2457,10.3866,10.1806,10.2999,1133200.0],["2000-10-24",10.3216,10.4083,10.1481,10.2457,1520200.0],["2000-10-25",10.2131,10.3758,10.0722,10.1264,1597800.0],["2000-10-26",10.1047,10.1481,9.8662,9.8879,2106000.0],["2000-10-27",9.8879,10.1047,9.6385,10.1047,1814200.0],["2000-10-30",10.1047,10.3975,10.1047,10.3866,1103400.0],["2000-10-31",10.3866,10.4083,10.1481,10.3324,1029200.0],["2000-11-01",10.3649,10.6143,10.3216,10.5059,1289200.0],["2000-11-02",10.5167,10.5276,10.2457,10.2782,734800.0],["2000-11-03",10.1915,10.4083,9.9313,10.0614,755000.0],["2000-11-06",10.0614,10.289,9.9638,10.0614,793000.0],["2000-11-07",10.018,10.1047,9.8554,10.0722,1064600.0],["2000-11-08",10.0722,10.1915,9.9746,10.018,1560200.0],["2000-11-09",10.018,10.0939,9.9204,10.0722,1012600.0],["2000-11-10",10.083,10.289,10.083,10.2348,1461600.0],["2000-11-13",10.2348,10.5384,10.2348,10.3541,1134600.0],["2000-11-14",10.3432,10.3432,10.0505,10.1481,566400.0],["2000-11-15",10.1915,10.3866,10.1156,10.289,800000.0],["2000-11-16",10.3649,10.5384,10.2999,10.5384,906600.0],["2000-11-17",10.5709,10.8745,10.5384,10.8745,1879000.0],["2000-11-20",11.0046,11.048,10.8094,10.907,4234800.0],["2000-11-21",10.4943,10.5381,10.3957,10.4285,5342400.0],["2000-11-22",10.4285,10.6257,10.4066,10.5162,2551000.0],["2000-11-24",10.5381,10.5929,10.4505,10.571,407000.0],["2000-11-27",10.5709,10.5819,10.4724,10.4833,1312000.0],["2000-11-28",10.5271,10.549,10.3519,10.4943,2660000.0],["2000-11-29",10.4066,10.6476,10.4066,10.5929,1763400.0],["2000-11-30",10.5929,10.7243,10.3957,10.5162,3550400.0],["2000-12-01",10.4724,10.4943,10.2204,10.3847,1454400.0],["2000-12-04",10.4285,10.6476,10.3957,10.5381,1781000.0],["2000-12-05",10.4943,10.4943,10.2204,10.2642,2439200.0],["2000-12-06",10.4285,10.5052,10.2642,10.2971,1569600.0],["2000-12-07",10.3409,10.6367,10.319,10.5052,1564000.0],["2000-12-08",10.3847,10.56,10.3081,10.549,1506000.0],["2000-12-11",10.549,10.56,10.3738,10.5271,1378000.0],["2000-12-12",10.6148,10.6586,10.5162,10.549,1029400.0],["2000-12-13",10.549,10.8448,10.5381,10.801,1795000.0],["2000-12-14",10.8229,10.8229,10.6476,10.6915,1613000.0],["2000-12-15",10.6915,10.8339,10.6805,10.7791,2357600.0],["2000-12-18",10.8229,10.9544,10.7243,10.8777,1242200.0],["2000-12-19",11.0201,11.0529,10.8448,10.8777,1466800.0],["2000-12-20",10.9215,11.2611,10.8448,11.1734,1888600.0],["2000-12-21",11.283,11.3925,11.1296,11.3378,1577400.0],["2000-12-22",11.3049,11.4911,11.2392,11.4582,938800.0],["2000-12-26",11.524,11.8088,11.524,11.7869,660600.0],["2000-12-27",11.7431,11.9074,11.6335,11.765,992400.0],["2000-12-28",11.7869,11.7869,11.5459,11.7321,962800.0],["2000-12-29",11.7321,11.765,11.6007,11.7431,857800.0],["2001-01-02",11.524,11.5897,11.3159,11.4911,1104400.0],["2001-01-03",11.4802,11.6116,10.56,10.5929,2569200.0],["2001-01-04",10.6915,10.6915,9.7275,9.8151,4019200.0],["2001-01-05",9.8589,9.9685,9.6946,9.8918,3299400.0],["2001-01-08",10.078,10.319,10.0451,10.2861,3367800.0],["2001-01-09",10.2533,10.2971,10.0999,10.2752,3146800.0],["2001-01-10",10.4943,10.5271,10.1328,10.2971,2717600.0],["2001-01-11",10.2971,10.2971,9.7713,9.8918,2911000.0],["2001-01-12",9.8918,10.2533,9.8041,10.2095,2989800.0],["2001-01-16",10.078,10.1218,9.7275,9.8918,3191400.0],["2001-01-17",9.9027,10.2314,9.7384,10.1766,5556200.0],["2001-01-18",10.1766,10.3847,10.0561,10.3409,2288200.0],["2001-01-19",10.2752,10.6476,10.1109,10.6148,3791400.0],["2001-01-22",10.6148,10.801,10.4724,10.6915,1933400.0],["2001-01-23",10.7243,11.1077,10.7243,10.8667,1821800.0],["2001-01-24",10.8996,11.1187,10.8667,10.9872,1492200.0],["2001-01-25",11.0858,11.2173,11.0639,11.1515,1279800.0],["2001-01-26",11.1734,11.2611,10.8886,11.0201,1504600.0],["2001-01-29",11.021,11.3154,11.021,11.0507,1410200.0],["2001-01-30",11.0841,11.1279,10.8527,10.8667,2435400.0],["2001-01-31",10.8667,10.893,10.6213,10.8317,1394600.0],["2001-02-01",10.7791,10.8545,10.6038,10.6915,1261400.0],["2001-02-02",10.7335,10.9543,10.6914,10.8001,1705400.0],["2001-02-05",10.8404,11.0104,10.8159,10.8895,1097200.0],["2001-02-06",10.9193,11.0297,10.7791,10.9088,795200.0],["2001-02-07",10.9351,11.1507,10.9281,11.0841,1715600.0],["2001-02-08",11.1209,11.3049,11.1121,11.2681,1213000.0],["2001-02-09",11.2611,11.5853,11.2278,11.5327,1966000.0],["2001-02-12",11.531,11.6624,11.2418,11.4574,2060400.0],["2001-02-13",11.5012,11.6484,11.2453,11.347,1979600.0],["2001-02-14",11.3487,11.4188,11.226,11.3364,1474600.0],["2001-02-15",11.3014,11.3575,11.1209,11.3312,1508800.0],["2001-02-16",11.4451,11.5853,11.3943,11.4223,1697200.0],["2001-02-20",11.4802,11.7694,11.4206,11.6397,1626600.0],["2001-02-21",11.7255,11.8587,11.5503,11.5608,2075800.0],["2001-02-22",11.6029,11.8307,11.4977,11.6379,1660600.0],["2001-02-23",11.7431,11.8254,11.2348,11.4486,1891200.0],["2001-02-26",11.4784,11.7431,11.4626,11.552,1713200.0],["2001-02-27",11.6291,11.7869,11.5152,11.6029,2584800.0],["2001-02-28",11.7259,11.7878,11.4515,11.6037,3019200.0],["2001-03-01",11.5046,11.6798,11.3807,11.5312,2057000.0],["2001-03-02",11.5489,11.6197,11.3896,11.5382,1759400.0],["2001-03-05",11.5825,11.6728,11.5135,11.5843,912400.0],["2001-03-06",11.6285,11.6639,11.4515,11.6108,1271400.0],["2001-03-07",11.6108,11.8055,11.5754,11.7542,1731800.0],["2001-03-08",11.7542,11.9471,11.6993,11.9418,1362600.0],["2001-03-09",11.9559,12.0356,11.6816,11.8391,2743800.0],["2001-03-12",11.602,11.8958,11.5064,11.54,1889800.0],["2001-03-13",11.5843,11.5843,11.2462,11.3276,2188000.0],["2001-03-14",11.1064,11.186,10.94,11.0267,2029600.0],["2001-03-15",11.1064,11.3931,11.0444,11.3736,2201800.0],["2001-03-16",11.3736,11.5312,11.2126,11.3453,2823000.0],["2001-03-19",11.3453,11.4073,11.1506,11.3099,1728000.0],["2001-03-20",11.363,11.363,11.071,11.0816,2208000.0],["2001-03-21",11.0834,11.2037,10.8232,10.8285,2627800.0],["2001-03-22",10.8143,10.8958,10.4427,10.6727,3200800.0],["2001-03-23",10.6285,10.6303,10.363,10.5577,1966400.0],["2001-03-26",10.6727,10.8816,10.6568,10.7524,2457800.0],["2001-03-27",10.7966,11.1506,10.7966,11.1418,2808600.0],["2001-03-28",11.1064,11.2657,10.9046,11.1365,2055000.0],["2001-03-29",11.0975,11.2728,10.9506,11.1913,1829400.0],["2001-03-30",11.3099,11.4745,11.248,11.4108,1589800.0],["2001-04-02",11.4958,11.6745,11.3365,11.6374,1700200.0],["2001-04-03",11.6816,11.9294,11.3754,11.8374,3172800.0],["2001-04-04",11.9436,11.9825,11.6993,11.9099,3125600.0],["2001-04-05",11.9099,11.9471,11.5949,11.9206,3807800.0],["2001-04-06",12.0002,12.0356,11.471,11.6639,3647400.0],["2001-04-09",11.6639,12.0763,11.6621,11.9188,1938000.0],["2001-04-10",12.0622,12.3542,12.0232,12.1064,2417200.0],["2001-04-11",12.0621,12.1772,11.8179,12.048,1877200.0],["2001-04-12",12.1064,12.1577,11.9029,11.9471,2377800.0],["2001-04-16",11.9471,12.0356,11.8144,11.8586,2502200.0],["2001-04-17",11.9117,12.1329,11.8763,12.1241,2424200.0],["2001-04-18",12.2303,12.3099,11.8427,11.9683,3183800.0],["2001-04-19",12.0037,12.0037,11.5949,11.6462,2865000.0],["2001-04-20",11.6816,11.8745,11.5949,11.6993,1964800.0],["2001-04-23",11.7967,12.2126,11.7967,12.1914,2913000.0],["2001-04-24",12.0798,12.3276,12.0675,12.3117,2413800.0],["2001-04-25",12.3117,12.3807,11.9737,12.2126,2998000.0],["2001-04-26",12.2657,12.3878,12.2214,12.3011,1295200.0],["2001-04-27",12.3011,12.3436,12.0356,12.0781,1155400.0],["2001-04-30",12.0781,12.2568,11.9117,12.1223,1608800.0],["2001-05-01",12.0799,12.1152,11.8232,11.9453,2302600.0],["2001-05-02",11.9453,11.9453,11.6781,11.694,1961200.0],["2001-05-03",11.6498,11.6816,11.4604,11.5931,1510400.0],["2001-05-04",11.5754,11.7701,11.5276,11.7613,1429400.0],["2001-05-07",11.717,11.825,11.6108,11.6993,897800.0],["2001-05-08",11.6816,11.6905,11.5436,11.5542,1905000.0],["2001-05-09",11.5542,11.6462,11.4604,11.5506,2282400.0],["2001-05-10",11.5931,11.6427,11.5489,11.6338,1358800.0],["2001-05-11",11.5931,11.6993,11.5666,11.6462,1525800.0],["2001-05-14",11.6816,11.8568,11.6816,11.8267,1231000.0],["2001-05-15",11.8232,11.8232,11.6834,11.7613,1563800.0],["2001-05-16",11.8232,11.9029,11.6639,11.8657,1714800.0],["2001-05-17",11.9099,11.9117,11.717,11.8144,1056800.0],["2001-05-18",11.7719,11.8692,11.6745,11.6958,1677000.0],["2001-05-21",11.779,11.8586,11.7152,11.8568,1344200.0],["2001-05-22",11.8586,11.8763,11.7613,11.786,1113800.0],["2001-05-23",11.8179,11.9471,11.7613,11.9259,1687600.0],["2001-05-24",11.9259,11.9312,11.848,11.9117,688000.0],["2001-05-25",11.8409,11.8763,11.5701,11.6391,1726000.0],["2001-05-29",11.5949,11.6108,11.4374,11.5931,5820800.0],["2001-05-30",11.5922,11.8532,11.5654,11.7924,6941800.0],["2001-05-31",11.7889,11.905,11.6995,11.8514,1489400.0],["2001-06-01",11.8514,11.8514,11.6852,11.762,1007000.0],["2001-06-04",11.762,11.762,11.619,11.7245,890400.0],["2001-06-05",11.7084,11.7513,11.4582,11.5064,1472200.0],["2001-06-06",11.5118,11.5297,11.047,11.0756,4168600.0],["2001-06-07",11.1007,11.1346,10.904,11.081,3548000.0],["2001-06-08",11.19,11.2168,11.0202,11.1722,1361600.0],["2001-06-11",11.1722,11.4242,11.1722,11.4242,1633800.0],["2001-06-12",11.3831,11.5457,11.3241,11.4993,1436200.0],["2001-06-13",11.485,11.5743,11.0631,11.0917,1921000.0],["2001-06-14",11.0917,11.0917,10.8415,10.9416,1635200.0],["2001-06-15",10.9666,11.3187,10.904,11.1006,2745000.0],["2001-06-18",11.2794,11.3688,11.1829,11.2061,1439600.0],["2001-06-19",11.2615,11.2812,11.1185,11.2705,1023800.0],["2001-06-20",11.3509,11.4045,11.1292,11.2061,1130600.0],["2001-06-21",11.2705,11.2705,10.6824,10.77,1542800.0],["2001-06-22",10.7699,10.9934,10.7163,10.9487,1357800.0],["2001-06-25",10.9487,11.0256,10.8236,10.8826,1115600.0],["2001-06-26",10.8146,10.9219,10.7253,10.8236,1422400.0],["2001-06-27",10.8951,10.9934,10.7878,10.929,1136800.0],["2001-06-28",10.8861,11.0292,10.736,10.7914,1373800.0],["2001-06-29",10.7968,10.8057,10.6305,10.7485,2127200.0],["2001-07-02",10.7521,10.8683,10.6091,10.7038,2220800.0],["2001-07-03",10.7163,10.7163,10.6091,10.6806,1961800.0],["2001-07-05",10.6645,11.0327,10.618,11.0095,2803000.0],["2001-07-06",10.997,11.2079,10.9934,11.1203,1790000.0],["2001-07-09",11.2436,11.2579,11.1185,11.1757,1184000.0],["2001-07-10",11.2204,11.2204,11.0881,11.1614,1455200.0],["2001-07-11",11.2061,11.2705,10.8236,10.8486,2346600.0],["2001-07-12",10.9219,11.0703,10.7074,11.0256,1945600.0],["2001-07-13",11.0023,11.0756,10.9273,11.0452,1262800.0],["2001-07-16",11.0381,11.2079,10.9487,11.0381,967800.0],["2001-07-17",10.9934,11.0649,10.8861,10.9916,989800.0],["2001-07-18",10.9916,11.0989,10.8593,10.9934,1042200.0],["2001-07-19",11.0113,11.0917,10.8468,10.9255,761200.0],["2001-07-20",11.1006,11.1006,10.6377,10.7217,1782800.0],["2001-07-23",10.8146,10.8146,10.3767,10.5554,2551600.0],["2001-07-24",10.4232,10.4482,10.1354,10.2337,2537200.0],["2001-07-25",10.1354,10.7217,10.0567,10.6806,3301400.0],["2001-07-26",10.6091,10.8254,10.5143,10.761,2301600.0],["2001-07-27",10.7163,10.7914,10.5072,10.6341,1356400.0],["2001-07-30",10.6788,10.8504,10.3821,10.8039,734200.0],["2001-07-31",10.7968,10.8772,10.6001,10.8129,1179200.0],["2001-08-01",10.7682,10.913,10.6377,10.8987,1664400.0],["2001-08-02",10.8987,11.2025,10.8683,11.1239,1463600.0],["2001-08-03",11.1239,11.1972,10.9237,11.0989,983800.0],["2001-08-06",10.904,10.913,10.6967,10.8558,1725400.0],["2001-08-07",10.8951,11.0363,10.8057,10.9559,1048400.0],["2001-08-08",10.904,10.9308,10.7074,10.7503,1034200.0],["2001-08-09",10.7253,10.8325,10.6716,10.8325,1126000.0],["2001-08-10",10.7789,11.0935,10.7539,10.9934,1177000.0],["2001-08-13",10.904,11.081,10.8987,10.9398,996200.0],["2001-08-14",10.8683,11.0113,10.7878,10.9237,740600.0],["2001-08-15",10.8397,11.047,10.7342,10.9255,897000.0],["2001-08-16",10.8808,11.0649,10.7986,11.0381,1314400.0],["2001-08-17",11.0291,11.0828,10.9487,11.0828,842000.0],["2001-08-20",11.047,11.2151,11.047,11.2151,841800.0],["2001-08-21",11.215,11.2955,11.0649,11.0899,914600.0],["2001-08-22",11.0899,11.2347,11.0792,11.1722,1086400.0],["2001-08-23",11.1561,11.2758,11.14,11.2615,982600.0],["2001-08-24",11.2615,11.3348,11.2168,11.333,842200.0],["2001-08-27",11.333,11.4671,11.3098,11.3974,828000.0],["2001-08-28",11.3992,11.4313,11.3527,11.3563,930000.0],["2001-08-29",11.359,11.4132,11.2326,11.368,1358800.0],["2001-08-30",11.4565,11.4565,11.3229,11.3337,1623400.0],["2001-08-31",11.3355,11.3861,11.2416,11.368,1509600.0],["2001-09-04",11.2235,11.4836,11.2235,11.4168,1458200.0],["2001-09-05",11.4095,11.4439,11.2687,11.2867,2435600.0],["2001-09-06",11.2867,11.359,11.2416,11.3247,1777400.0],["2001-09-07",11.3229,11.4204,11.2416,11.3102,1481600.0],["2001-09-10",10.745,10.9707,10.5644,10.8822,11150200.0],["2001-09-17",10.8822,11.1062,10.7811,10.8786,5592000.0],["2001-09-18",11.0159,11.1784,10.754,11.1062,3320800.0],["2001-09-19",11.1007,11.1405,10.7179,11.052,3929000.0],["2001-09-20",11.052,11.0791,10.7919,10.7919,3949400.0],["2001-09-21",10.6095,10.9165,10.5391,10.6511,3669000.0],["2001-09-24",10.6511,10.8479,10.6312,10.6529,2171600.0],["2001-09-25",10.6727,10.6818,10.3134,10.3675,3013600.0],["2001-09-26",10.3694,10.3694,9.9558,10.2574,3615800.0],["2001-09-27",10.2032,10.2845,10.1129,10.2755,3237600.0],["2001-09-28",10.5644,10.7378,10.3314,10.7179,3560800.0],["2001-10-01",10.6727,10.8533,10.5373,10.7811,1817000.0],["2001-10-02",10.745,10.9256,10.745,10.8353,1857200.0],["2001-10-03",10.7992,11.1007,10.7992,11.0935,2123600.0],["2001-10-04",11.0935,11.2091,10.8587,11.2055,1540800.0],["2001-10-05",11.2055,11.2867,11.1314,11.2849,1057000.0],["2001-10-08",11.1062,11.2723,11.061,11.1098,764000.0],["2001-10-09",11.07,11.1784,10.9617,10.9852,1226000.0],["2001-10-10",10.9852,11.0773,10.8606,11.0339,1351200.0],["2001-10-11",11.0159,11.0339,10.8732,10.9165,1572800.0],["2001-10-12",10.7919,10.9039,10.6547,10.8118,2107600.0],["2001-10-15",10.8335,10.8335,10.6475,10.7251,1509400.0],["2001-10-16",10.7269,11.0177,10.7269,11.0068,1871400.0],["2001-10-17",11.061,11.0917,10.9039,10.9436,1180800.0],["2001-10-18",10.9797,10.9978,10.7703,10.7955,1188400.0],["2001-10-19",10.763,11.0971,10.7504,11.0411,1549600.0],["2001-10-22",11.0159,11.1242,10.9617,11.0375,1521200.0],["2001-10-23",11.0393,11.0484,10.8804,10.9472,1127800.0],["2001-10-24",10.9888,10.9942,10.7016,10.8894,1503000.0],["2001-10-25",10.8624,11.0791,10.8353,11.07,1340600.0],["2001-10-26",11.0159,11.07,10.9238,11.0339,1596600.0],["2001-10-29",10.9978,11.1062,10.9346,11.0664,1304200.0],["2001-10-30",11.1061,11.1603,10.9942,11.061,1923800.0],["2001-10-31",11.0249,11.1567,11.0195,11.0375,3387400.0],["2001-11-01",10.9797,11.1874,10.9274,11.1513,2304200.0],["2001-11-02",11.135,11.1513,10.8353,10.987,2853200.0],["2001-11-05",11.1964,11.1964,11.0881,11.1784,2101800.0],["2001-11-06",11.1062,11.173,10.9906,11.173,1592400.0],["2001-11-07",11.1423,11.1694,10.9508,10.9617,1322000.0],["2001-11-08",11.061,11.2687,11.0411,11.2651,1718400.0],["2001-11-09",11.1964,11.3481,11.135,11.3247,1456200.0],["2001-11-12",11.3247,11.3337,11.1748,11.294,1268200.0],["2001-11-13",11.2416,11.3716,11.1964,11.3409,1586000.0],["2001-11-14",11.2958,11.3048,10.9238,10.9328,2130800.0],["2001-11-15",10.9888,11.0556,10.6944,10.8082,2611000.0],["2001-11-16",10.763,10.8804,10.6131,10.8118,1550800.0],["2001-11-19",10.8118,10.8118,10.6565,10.6908,2427400.0],["2001-11-20",10.6908,10.9888,10.6908,10.8985,6786800.0],["2001-11-21",10.9468,10.9487,10.6146,10.8501,2695600.0],["2001-11-23",10.8154,10.9596,10.7242,10.945,442600.0],["2001-11-26",10.9067,10.9505,10.8318,10.9122,1278200.0],["2001-11-27",10.8884,11.0619,10.7424,10.9377,1315800.0],["2001-11-28",10.9523,10.9706,10.6803,10.6876,1545400.0],["2001-11-29",10.715,10.7461,10.5325,10.7424,1454000.0],["2001-11-30",10.7333,10.7515,10.5873,10.6694,1795000.0],["2001-12-03",10.6694,10.684,10.538,10.6019,1977400.0],["2001-12-04",10.5325,10.6256,10.4613,10.6256,2885600.0],["2001-12-05",10.6238,10.6803,10.5872,10.6292,2310000.0],["2001-12-06",10.642,10.642,10.3865,10.4412,1996600.0],["2001-12-07",10.4412,10.6785,10.3956,10.6785,1840800.0],["2001-12-10",10.5872,10.6329,10.5325,10.5343,1569000.0],["2001-12-11",10.5599,10.5745,10.2423,10.2587,1629400.0],["2001-12-12",10.2952,10.4412,10.0944,10.4412,2817000.0],["2001-12-13",10.4412,10.538,10.3463,10.4503,2307800.0],["2001-12-14",10.3682,10.4868,10.2678,10.4047,1778800.0],["2001-12-17",10.3317,10.4576,10.2057,10.2404,2167200.0],["2001-12-18",10.2404,10.4741,10.2404,10.4412,2030600.0],["2001-12-19",10.4869,10.7753,10.3773,10.7607,3480800.0],["2001-12-20",10.7625,10.788,10.6311,10.6329,2927200.0],["2001-12-21",10.6968,10.7096,10.5142,10.5964,3749800.0],["2001-12-24",10.6238,10.7661,10.6201,10.642,998400.0],["2001-12-26",10.6785,10.7461,10.6511,10.7351,2518000.0],["2001-12-27",10.7351,10.7351,10.6511,10.6895,4429000.0],["2001-12-28",10.715,10.9432,10.6055,10.8793,2511200.0],["2001-12-31",10.9341,11.0892,10.8611,10.9706,2244000.0],["2002-01-02",10.9523,11.1148,10.7497,11.0892,2652400.0],["2002-01-03",11.0892,11.0984,10.9523,11.0436,1907800.0],["2002-01-04",11.0436,11.06,10.8702,10.9815,2033400.0],["2002-01-07",10.998,11.1294,10.9523,11.1093,1695000.0],["2002-01-08",11.0436,11.0472,10.7972,10.8355,1996400.0],["2002-01-09",10.8355,10.9815,10.788,10.8629,1816800.0],["2002-01-10",10.8246,10.9888,10.8191,10.9523,948800.0],["2002-01-11",10.8976,10.9834,10.7424,10.7771,1690400.0],["2002-01-14",10.7242,10.9249,10.7022,10.8191,2513800.0],["2002-01-15",10.9067,10.9249,10.8154,10.8611,1612800.0],["2002-01-16",10.8629,11.0491,10.8629,10.9213,2301200.0],["2002-01-17",10.9213,10.9341,10.7004,10.7442,2463000.0],["2002-01-18",10.6785,10.7388,10.6164,10.6329,1582400.0],["2002-01-22",10.6347,10.6968,10.4649,10.4978,1814600.0],["2002-01-23",10.4522,10.6073,10.4522,10.569,1378000.0],["2002-01-24",10.5781,10.6237,10.5234,10.5507,1211600.0],["2002-01-25",10.5526,10.6949,10.4978,10.6603,1159000.0],["2002-01-28",10.6603,10.7369,10.6238,10.6949,1618200.0],["2002-01-29",10.7862,10.7862,10.4631,10.4668,1830800.0],["2002-01-30",10.4668,10.6055,10.2934,10.5434,2314400.0],["2002-01-31",10.5434,10.7588,10.4686,10.7461,1754800.0],["2002-02-01",10.7461,10.8136,10.7132,10.7406,1291400.0],["2002-02-04",10.7406,10.7953,10.6329,10.6785,1282400.0],["2002-02-05",10.6603,10.7242,10.5142,10.5653,2328200.0],["2002-02-06",10.5599,10.6238,10.4211,10.5051,2128800.0],["2002-02-07",10.496,10.5872,10.4412,10.485,943400.0],["2002-02-08",10.4777,10.5599,10.4376,10.4978,957600.0],["2002-02-11",10.5325,10.6311,10.3408,10.5946,1263000.0],["2002-02-12",10.5946,10.7242,10.569,10.6201,1528400.0],["2002-02-13",10.6201,10.7734,10.5964,10.7333,1007200.0],["2002-02-14",10.7515,10.7643,10.6438,10.7095,922600.0],["2002-02-15",10.7241,10.7515,10.6146,10.6876,1562200.0],["2002-02-19",10.5872,10.6785,10.5179,10.5526,1682600.0],["2002-02-20",10.5526,10.5836,10.4558,10.5526,2138400.0],["2002-02-21",10.569,10.6913,10.5325,10.5672,1411600.0],["2002-02-22",10.5672,10.7607,10.496,10.7479,2188200.0],["2002-02-25",10.7698,10.8246,10.7023,10.715,2157200.0],["2002-02-26",10.5872,10.7424,10.5416,10.642,3551200.0],["2002-02-27",10.678,10.75,10.6503,10.7075,3505200.0],["2002-02-28",10.7242,10.8072,10.6503,10.7574,1741000.0],["2002-03-01",10.7574,10.9198,10.7149,10.9161,1615800.0],["2002-03-04",10.8995,11.0878,10.8995,11.0822,1488800.0],["2002-03-05",11.0287,11.1395,11.025,11.1136,1909600.0],["2002-03-06",11.1487,11.4514,11.1025,11.4385,3666200.0],["2002-03-07",11.3923,11.588,11.3148,11.5474,3386200.0],["2002-03-08",11.5824,11.5824,11.444,11.4809,2553600.0],["2002-03-11",11.4902,11.5529,11.444,11.4994,1824400.0],["2002-03-12",11.4717,11.4994,11.2391,11.324,4004000.0],["2002-03-13",11.2594,11.3554,11.1856,11.1856,5339200.0],["2002-03-14",11.001,11.3536,11.001,11.3203,11519200.0],["2002-03-15",11.3979,11.6194,11.3665,11.444,5042200.0],["2002-03-18",11.4809,11.6194,11.4422,11.5898,3476000.0],["2002-03-19",11.5917,11.6064,11.5455,11.5843,2490400.0],["2002-03-20",11.5843,11.5843,11.3794,11.5178,3459400.0],["2002-03-21",11.5178,11.8722,11.4865,11.8686,1974200.0],["2002-03-22",11.8686,11.9627,11.7726,11.8686,2180800.0],["2002-03-25",11.8224,11.9442,11.7117,11.8409,1880000.0],["2002-03-26",11.8132,11.9424,11.7892,11.8409,3024000.0],["2002-03-27",11.8427,12.0421,11.8003,12.0273,2902400.0],["2002-03-28",12.0624,12.1768,11.9516,12.0273,2510800.0],["2002-04-01",12.0291,12.1214,11.9811,11.9885,1572000.0],["2002-04-02",11.9055,12.127,11.9055,12.0347,2192200.0],["2002-04-03",12.0254,12.0457,11.9608,11.9922,2054400.0],["2002-04-04",12.0716,12.2193,12.0624,12.2174,2780000.0],["2002-04-05",12.2174,12.3134,12.1399,12.1583,2089200.0],["2002-04-08",12.1602,12.2377,12.0993,12.1823,1936400.0],["2002-04-09",12.2008,12.2414,12.1639,12.1916,1583000.0],["2002-04-10",12.1916,12.3651,12.1842,12.2931,1760000.0],["2002-04-11",12.2931,12.3485,12.1325,12.1639,1998800.0],["2002-04-12",12.0531,12.1731,11.9978,12.1325,1707400.0],["2002-04-15",12.1011,12.103,11.9055,11.9239,2140800.0],["2002-04-16",11.9147,12.1177,11.9055,12.0347,1735000.0],["2002-04-17",12.0347,12.1196,11.9885,12.0974,1946200.0],["2002-04-18",12.0716,12.3595,12.0716,12.3115,2661800.0],["2002-04-19",12.3115,12.3466,12.2469,12.3392,1249200.0],["2002-04-22",12.2285,12.3577,12.2285,12.2285,2022800.0],["2002-04-23",12.2174,12.3374,12.1436,12.1639,2770800.0],["2002-04-24",12.1657,12.378,12.1546,12.2617,1936200.0],["2002-04-25",12.2285,12.3115,12.1676,12.2008,2739000.0],["2002-04-26",12.2193,12.2248,12.0107,12.0734,1506600.0],["2002-04-29",12.0439,12.2931,12.0254,12.2562,2001000.0],["2002-04-30",12.2839,12.3577,12.2156,12.2599,1927400.0],["2002-05-01",12.2599,12.2654,12.1048,12.1362,1228400.0],["2002-05-02",12.1362,12.2396,12.0181,12.2377,1570000.0],["2002-05-03",12.2377,12.3577,12.1694,12.2986,2085800.0],["2002-05-06",12.3208,12.3485,12.21,12.2229,1594200.0],["2002-05-07",12.2746,12.2839,11.9978,12.0384,1430800.0],["2002-05-08",12.007,12.1639,11.9055,12.1362,1975000.0],["2002-05-09",12.1362,12.1362,11.9682,11.9885,1296200.0],["2002-05-10",12.0162,12.1085,11.8778,11.9535,2050200.0],["2002-05-13",11.9331,12.0587,11.8593,12.0365,2300200.0],["2002-05-14",12.0365,12.127,11.9978,12.127,1866600.0],["2002-05-15",11.9055,12.0624,11.9055,11.9553,2559400.0],["2002-05-16",11.887,11.887,11.1838,11.3776,11839200.0],["2002-05-17",11.3979,11.5363,11.2041,11.5271,8523000.0],["2002-05-20",11.6286,11.6655,11.4662,11.6286,4884600.0],["2002-05-21",11.647,11.8649,11.6304,11.8316,3106400.0],["2002-05-22",11.8316,12.127,11.8316,12.1251,2103000.0],["2002-05-23",12.1639,12.2377,12.1362,12.2322,1786400.0],["2002-05-24",12.2322,12.2636,12.0753,12.2082,1439400.0],["2002-05-28",12.2008,12.2728,12.1528,12.2396,1916800.0],["2002-05-29",12.2088,12.2834,12.0951,12.274,5909600.0],["2002-05-30",12.1902,12.2181,12.1082,12.1305,4644800.0],["2002-05-31",12.1305,12.1585,12.041,12.0746,1573000.0],["2002-06-03",12.069,12.097,11.7801,11.8416,3024000.0],["2002-06-04",11.8416,12.0187,11.8416,11.9478,2613800.0],["2002-06-05",11.8826,11.9385,11.782,11.836,2279600.0],["2002-06-06",11.864,11.8733,11.5098,11.5173,3012000.0],["2002-06-07",11.5173,11.7149,11.4483,11.6552,2688200.0],["2002-06-10",11.6496,11.9124,11.59,11.9124,1894800.0],["2002-06-11",11.9478,12.0224,11.8416,11.9106,2274200.0],["2002-06-12",11.9124,12.0317,11.864,12.0261,2007400.0],["2002-06-13",12.0261,12.1622,11.9665,12.1249,2074800.0],["2002-06-14",12.0876,12.097,11.836,12.0355,2230200.0],["2002-06-17",12.0224,12.1156,11.9106,12.1044,1608400.0],["2002-06-18",12.1044,12.2517,12.069,12.2256,1666200.0],["2002-06-19",12.1995,12.3281,12.0541,12.1082,2379000.0],["2002-06-20",12.1156,12.1734,11.9851,12.0429,3883200.0],["2002-06-21",11.9478,12.1156,11.9106,12.1156,2597000.0],["2002-06-24",12.1156,12.1342,11.9255,11.9851,2173200.0],["2002-06-25",11.9851,12.1119,11.9665,12.0224,2012800.0],["2002-06-26",12.0224,12.0597,11.9199,11.9982,2822200.0],["2002-06-27",12.0448,12.11,11.9162,12.11,1773200.0],["2002-06-28",12.0411,12.3393,12.0224,12.3393,1854200.0],["2002-07-01",12.2927,12.2927,12.1193,12.151,1636200.0],["2002-07-02",12.0597,12.1547,11.9292,11.9758,3250200.0],["2002-07-03",11.9758,12.0,11.8602,11.9292,2697600.0],["2002-07-05",11.8919,11.9758,11.8509,11.9758,1168400.0],["2002-07-08",11.9292,12.041,11.9273,11.9851,1523400.0],["2002-07-09",12.0131,12.0317,11.767,11.7689,2054200.0],["2002-07-10",11.7428,11.7782,11.0811,11.1296,5149800.0],["2002-07-11",10.8574,11.5154,10.8463,11.4819,4489800.0],["2002-07-12",11.3793,11.398,11.0979,11.1613,3268400.0],["2002-07-15",10.8574,11.3644,10.4008,11.3644,6937200.0],["2002-07-16",11.2955,11.3514,10.96,10.9749,3647000.0],["2002-07-17",10.8574,11.1575,10.7475,10.8258,3978400.0],["2002-07-18",10.904,11.1184,10.8761,10.9991,3473800.0],["2002-07-19",10.9991,10.9991,10.3728,10.5126,6066400.0],["2002-07-22",10.3915,10.5779,9.9814,10.2722,4805600.0],["2002-07-23",10.233,10.3076,9.3141,9.3141,7985000.0],["2002-07-24",9.3141,10.1734,9.1333,10.1286,6570600.0],["2002-07-25",10.2517,10.7922,10.069,10.4977,5985200.0],["2002-07-26",10.5126,10.5499,10.0988,10.2107,4987800.0],["2002-07-29",10.4847,10.7792,10.3057,10.7382,4754000.0],["2002-07-30",10.7363,11.2582,10.6356,11.2582,5476800.0],["2002-07-31",11.165,11.2489,10.507,11.0793,6251800.0],["2002-08-01",11.0532,11.1426,10.7176,10.8798,3116600.0],["2002-08-02",10.8798,11.0532,10.6617,10.8258,3873600.0],["2002-08-05",10.904,11.1091,10.7829,10.7885,2694400.0],["2002-08-06",10.8947,11.2041,10.8854,11.0998,2787400.0],["2002-08-07",11.2116,11.2675,11.0177,11.193,1969000.0],["2002-08-08",11.2433,11.3719,11.0159,11.2862,2973200.0],["2002-08-09",11.2862,11.5844,11.1464,11.4054,1890200.0],["2002-08-12",11.2768,11.6403,11.2023,11.6123,2918400.0],["2002-08-13",11.5844,11.5993,11.3961,11.4073,3424600.0],["2002-08-14",11.4073,11.7987,11.4017,11.7801,3159800.0],["2002-08-15",11.8882,11.9478,11.6757,11.8621,2321200.0],["2002-08-16",11.836,11.836,11.7242,11.8267,1800200.0],["2002-08-19",11.8267,11.9292,11.6534,11.8845,1931400.0],["2002-08-20",11.8453,11.8826,11.6683,11.8379,1791000.0],["2002-08-21",11.8845,12.1566,11.7876,12.1566,2069000.0],["2002-08-22",12.1715,12.2834,12.0131,12.1342,3090600.0],["2002-08-23",12.1063,12.1342,12.0019,12.0802,1610800.0],["2002-08-26",12.0802,12.2834,12.0802,12.274,1914000.0],["2002-08-27",12.302,12.33,12.0094,12.0224,2433000.0],["2002-08-28",11.9612,12.0309,11.8614,11.9499,2586600.0],["2002-08-29",11.9367,11.9367,11.7108,11.7108,2899400.0],["2002-08-30",11.7391,11.9349,11.6393,11.8068,1996600.0],["2002-09-03",11.6355,11.7033,11.4999,11.5847,1958400.0],["2002-09-04",11.6355,11.6732,11.4115,11.6543,2117200.0],["2002-09-05",11.5621,11.7014,11.5094,11.5884,2563200.0],["2002-09-06",11.6167,11.6732,11.5677,11.6374,2016800.0],["2002-09-09",11.6167,11.6185,11.4265,11.5395,1968600.0],["2002-09-10",11.5414,11.5414,11.0368,11.0669,4572200.0],["2002-09-11",11.0989,11.1742,10.9615,11.0405,2556000.0],["2002-09-12",10.9389,10.9408,10.4023,10.5567,5052200.0],["2002-09-13",10.5153,10.9201,10.5153,10.9201,2229600.0],["2002-09-16",10.0728,10.0728,9.6209,9.8525,15448800.0],["2002-09-17",9.8525,9.8657,9.2256,9.3668,9859600.0],["2002-09-18",9.3574,9.7433,9.0938,9.6191,7308800.0],["2002-09-19",9.5927,9.6416,9.4515,9.508,3185400.0],["2002-09-20",9.5099,9.5099,9.2161,9.4138,4901600.0],["2002-09-23",9.3762,9.4571,9.1559,9.2557,2547000.0],["2002-09-24",9.2557,9.2557,9.0316,9.1672,3290400.0],["2002-09-25",9.282,9.4703,9.1691,9.2877,3272600.0],["2002-09-26",9.3912,9.5833,9.3385,9.5833,2869000.0],["2002-09-27",9.5645,9.6247,9.4477,9.4967,2666800.0],["2002-09-30",9.4232,9.6398,9.3197,9.5513,3435000.0],["2002-10-01",9.6059,9.8054,9.4647,9.7904,3901800.0],["2002-10-02",9.7904,9.828,9.6285,9.6699,3246200.0],["2002-10-03",9.7075,9.7527,9.4647,9.4703,1909000.0],["2002-10-04",9.3197,9.3291,9.058,9.0787,4169600.0],["2002-10-07",9.0749,9.2218,8.9639,8.9902,3495800.0],["2002-10-08",9.0938,9.1032,7.2468,7.8775,23250000.0],["2002-10-09",7.5311,7.644,6.778,6.8702,17092600.0],["2002-10-10",6.8721,7.5085,6.665,7.3183,15267600.0],["2002-10-11",7.8135,7.8323,7.1545,7.4708,8176000.0],["2002-10-14",7.0058,7.6158,6.9851,7.4087,8909200.0],["2002-10-15",7.4106,7.87,7.3202,7.7476,16374200.0],["2002-10-16",7.6252,7.6911,7.5311,7.5311,28368400.0],["2002-10-17",7.6629,7.6647,7.5028,7.6158,13487600.0],["2002-10-18",7.6064,7.757,7.4369,7.7532,8026800.0],["2002-10-21",7.7721,8.0582,7.7288,7.9735,9516000.0],["2002-10-22",7.9735,8.0582,7.7947,7.917,7739200.0],["2002-10-23",7.9453,8.4461,7.9415,8.4348,12100600.0],["2002-10-24",8.4254,8.6381,8.271,8.5063,7519400.0],["2002-10-25",8.4348,8.6796,8.2842,8.5986,4109600.0],["2002-10-28",8.6607,8.8113,8.6137,8.7831,5414000.0],["2002-10-29",8.7812,8.8358,8.6174,8.7511,4734600.0],["2002-10-30",8.8189,8.9262,8.7605,8.913,3705600.0],["2002-10-31",9.0749,9.0749,8.8434,9.0373,7275600.0],["2002-11-01",9.0467,9.1804,8.9036,9.1804,4105600.0],["2002-11-04",9.2783,9.6624,9.1823,9.4157,5105200.0],["2002-11-05",9.4157,9.6586,9.25,9.6002,3565400.0],["2002-11-06",9.6002,9.7527,9.3197,9.4477,4267000.0],["2002-11-07",9.3216,9.3574,8.8057,9.0335,5733400.0],["2002-11-08",9.0354,9.2425,8.8735,9.0222,4337600.0],["2002-11-11",9.0241,9.1277,8.8716,9.0109,2484200.0],["2002-11-12",9.1126,9.1295,8.768,8.7906,4347800.0],["2002-11-13",8.8113,8.9149,8.6607,8.7869,4126000.0],["2002-11-14",8.8829,9.122,8.8415,9.0975,2853600.0],["2002-11-15",9.0561,9.314,9.0373,9.314,2327400.0],["2002-11-18",9.2783,9.3159,9.1145,9.2651,3013200.0],["2002-11-19",9.267,9.4515,9.2256,9.3555,2400600.0],["2002-11-20",9.395,9.4496,9.1954,9.3216,2755600.0],["2002-11-21",9.4477,9.5268,9.2952,9.4327,3712400.0],["2002-11-22",9.4138,9.828,9.3442,9.8092,3904000.0],["2002-11-25",9.8092,9.9184,9.476,9.7207,5150600.0],["2002-11-26",9.6962,9.7621,9.4101,9.4195,3632800.0],["2002-11-27",9.5654,9.7065,9.4414,9.6627,2895000.0],["2002-11-29",9.6627,9.7275,9.5597,9.718,1149000.0],["2002-12-02",9.861,9.861,9.47,9.5749,3056000.0],["2002-12-03",9.5749,9.6798,9.4662,9.5578,2337800.0],["2002-12-04",9.964,9.964,9.4929,9.5559,4710800.0],["2002-12-05",9.6627,9.7275,9.4223,9.5692,2778200.0],["2002-12-06",9.5368,9.5902,9.4433,9.5807,3330400.0],["2002-12-09",9.5807,9.739,9.533,9.5406,3516200.0],["2002-12-10",9.636,9.8038,9.5749,9.8,2602200.0],["2002-12-11",9.8,10.0422,9.7638,10.0384,2632200.0],["2002-12-12",10.0384,10.109,9.9221,10.1052,2614600.0],["2002-12-13",10.109,10.3093,10.0613,10.3016,2995400.0],["2002-12-16",10.252,10.3341,10.1452,10.2997,3768200.0],["2002-12-17",10.3398,10.3722,10.212,10.2349,1684000.0],["2002-12-18",10.2463,10.4142,10.2044,10.2959,2435000.0],["2002-12-19",10.2997,10.3226,10.2215,10.2902,4306200.0],["2002-12-20",10.4104,10.5763,10.397,10.5477,5432600.0],["2002-12-23",10.5973,10.6163,10.3665,10.3779,2087000.0],["2002-12-24",10.4065,10.4657,10.3493,10.4161,794400.0],["2002-12-26",10.4905,10.6316,10.4275,10.5057,1266400.0],["2002-12-27",10.4352,10.5286,10.2616,10.2883,2001200.0],["2002-12-30",10.4275,10.5362,10.3512,10.5229,2484200.0],["2002-12-31",10.4943,10.5477,10.3379,10.4714,1735600.0],["2003-01-02",10.5057,10.6392,10.3474,10.6373,2401800.0],["2003-01-03",10.6621,10.7441,10.5648,10.624,2632400.0],["2003-01-06",10.7003,11.1809,10.685,11.1809,6570400.0],["2003-01-07",11.1828,11.1828,10.7251,10.9101,6201400.0],["2003-01-08",10.7766,10.9273,10.7346,10.767,3586000.0],["2003-01-09",10.7766,10.8605,10.6621,10.8414,2352600.0],["2003-01-10",10.7289,10.8147,10.6812,10.7708,1690400.0],["2003-01-13",10.6373,10.8243,10.5496,10.7213,3070800.0],["2003-01-14",10.748,10.7766,10.6583,10.7079,2308200.0],["2003-01-15",10.8204,10.8204,10.5286,10.6221,1803200.0],["2003-01-16",10.6946,10.7289,10.5439,10.5668,2188800.0],["2003-01-17",10.5744,10.5858,10.3665,10.3951,2457200.0],["2003-01-21",10.4962,10.5229,10.252,10.254,2477200.0],["2003-01-22",10.2559,10.2559,10.1033,10.109,3447400.0],["2003-01-23",10.2044,10.4638,10.1853,10.3817,2681000.0],["2003-01-24",10.2883,10.3836,10.1681,10.2387,2630000.0],["2003-01-27",10.1529,10.1929,9.8687,9.8877,3723400.0],["2003-01-28",10.1204,10.3817,10.0728,10.3093,4542800.0],["2003-01-29",10.2578,10.4027,10.1071,10.355,2033000.0],["2003-01-30",10.3188,10.3627,10.1567,10.1567,2388600.0],["2003-01-31",10.1948,10.4218,10.17,10.336,2366000.0],["2003-02-03",10.336,10.5191,10.3131,10.4981,1988800.0],["2003-02-04",10.4523,10.6335,10.3112,10.3989,2611600.0],["2003-02-05",10.4008,10.6011,10.4008,10.4237,3619600.0],["2003-02-06",10.3379,10.4886,10.2654,10.3093,2532200.0],["2003-02-07",10.3627,10.4046,10.2635,10.2959,2654800.0],["2003-02-10",10.2959,10.4905,10.2902,10.4676,2247000.0],["2003-02-11",10.5839,10.5839,10.2311,10.252,3095600.0],["2003-02-12",10.2539,10.3856,9.9907,10.0632,2931000.0],["2003-02-13",10.0651,10.376,9.8935,10.2597,3836600.0],["2003-02-14",10.2597,10.4065,10.1738,10.3951,3409200.0],["2003-02-18",10.5477,10.5572,10.4123,10.4943,2019800.0],["2003-02-19",10.4924,10.5515,10.4332,10.5019,2165000.0],["2003-02-20",10.5019,10.6431,10.4619,10.5725,1883000.0],["2003-02-21",10.6755,10.7804,10.5439,10.6259,2711400.0],["2003-02-24",10.6316,10.7079,10.5591,10.6373,2403000.0],["2003-02-25",10.6354,10.8414,10.5248,10.7079,2762600.0],["2003-02-26",10.734,10.734,10.4947,10.4947,2535200.0],["2003-02-27",10.5082,10.6626,10.4194,10.485,2662200.0],["2003-02-28",10.4831,10.6298,10.4001,10.4001,3783600.0],["2003-03-03",10.4677,10.6027,10.4194,10.4638,1630000.0],["2003-03-04",10.5043,10.5371,10.4001,10.4001,1342000.0],["2003-03-05",10.4465,10.5719,10.3577,10.5719,3637600.0],["2003-03-06",10.5719,10.7147,10.4619,10.6394,3105600.0],["2003-03-07",10.6413,10.7957,10.5738,10.7571,4009000.0],["2003-03-10",10.6163,10.6799,10.4677,10.5178,3221600.0],["2003-03-11",10.5796,10.651,10.5043,10.5217,2913800.0],["2003-03-12",10.514,10.5622,10.3288,10.4426,4431200.0],["2003-03-13",10.6027,10.6105,10.4001,10.4368,4688400.0],["2003-03-14",10.487,10.5121,10.4194,10.4677,2969200.0],["2003-03-17",10.4677,10.6085,10.4677,10.6085,3150800.0],["2003-03-18",10.651,10.7475,10.6124,10.7282,2901800.0],["2003-03-19",10.7957,10.7957,10.649,10.788,2081800.0],["2003-03-20",10.7648,10.8729,10.6992,10.869,2100000.0],["2003-03-21",10.9018,10.9481,10.8304,10.9481,2995600.0],["2003-03-24",10.8536,10.8922,10.6471,10.7475,1909800.0],["2003-03-25",10.7475,10.8516,10.6838,10.8092,2188000.0],["2003-03-26",10.8092,10.8999,10.7494,10.759,1964800.0],["2003-03-27",10.759,10.8748,10.6568,10.8111,2415800.0],["2003-03-28",10.7475,10.8439,10.7475,10.8073,1677600.0],["2003-03-31",10.8015,10.8015,10.6413,10.6838,2679400.0],["2003-04-01",10.6838,10.786,10.5642,10.7436,3822600.0],["2003-04-02",10.8825,10.8941,10.6992,10.7262,1938800.0],["2003-04-03",10.7764,10.7957,10.6066,10.6664,2541600.0],["2003-04-04",10.6664,10.8555,10.6529,10.8555,2239000.0],["2003-04-07",10.9134,11.0253,10.8343,10.8343,2196800.0],["2003-04-08",10.898,10.9481,10.8362,10.8613,1572800.0],["2003-04-09",11.0079,11.035,10.7725,10.8304,3081000.0],["2003-04-10",10.8883,10.9694,10.8343,10.9616,1855000.0],["2003-04-11",11.0774,11.089,10.898,10.9288,2787200.0],["2003-04-14",10.9462,11.0427,10.9443,11.0369,2195800.0],["2003-04-15",11.1314,11.2202,11.0388,11.1835,2525800.0],["2003-04-16",11.2877,11.3437,11.197,11.2704,3424000.0],["2003-04-17",11.2781,11.334,11.1797,11.3186,1872400.0],["2003-04-21",11.3938,11.4093,11.2954,11.2993,2696200.0],["2003-04-22",11.2105,11.3186,11.172,11.2877,3672400.0],["2003-04-23",11.3205,11.3688,11.1874,11.361,3400600.0],["2003-04-24",11.2974,11.5559,11.2974,11.4884,2799000.0],["2003-04-25",11.5193,11.5366,11.3379,11.3514,3180400.0],["2003-04-28",11.3263,11.4787,11.3244,11.4672,1870200.0],["2003-04-29",11.4807,11.4961,11.3958,11.4382,2514400.0],["2003-04-30",11.4807,11.5,11.3861,11.4189,2858800.0],["2003-05-01",11.3861,11.5,11.2298,11.3842,2079800.0],["2003-05-02",11.3128,11.4459,11.3109,11.4459,1910800.0],["2003-05-05",11.4903,11.5289,11.3803,11.4691,1626400.0],["2003-05-06",11.4787,11.5173,11.4074,11.4652,1868800.0],["2003-05-07",11.4652,11.4691,11.3379,11.3996,2356200.0],["2003-05-08",11.3514,11.4402,11.3282,11.3765,1520400.0],["2003-05-09",11.4324,11.4787,11.3688,11.4498,1763000.0],["2003-05-12",11.417,11.5675,11.3842,11.5579,1569800.0],["2003-05-13",11.5386,11.5559,11.4672,11.5193,1881200.0],["2003-05-14",11.5289,11.5772,11.4826,11.5714,1737600.0],["2003-05-15",11.6061,11.7161,11.5579,11.6948,2704200.0],["2003-05-16",11.745,11.9631,11.7296,11.9418,3229000.0],["2003-05-19",11.9264,11.992,11.7894,11.9438,3250000.0],["2003-05-20",12.0499,12.1078,11.9939,12.0981,3912600.0],["2003-05-21",11.9631,11.965,11.882,11.884,9577000.0],["2003-05-22",11.8859,12.0345,11.8782,12.019,4806400.0],["2003-05-23",12.0788,12.3818,12.0769,12.347,5879200.0],["2003-05-27",12.347,12.4763,12.2139,12.4744,5371200.0],["2003-05-28",12.4734,12.5163,12.3643,12.376,5553400.0],["2003-05-29",12.376,12.4052,12.0524,12.1343,4793600.0],["2003-05-30",12.1362,12.2922,12.1343,12.2785,4479800.0],["2003-06-02",12.3272,12.4227,12.2922,12.3409,2639600.0],["2003-06-03",12.3526,12.4247,12.3039,12.3857,3074000.0],["2003-06-04",12.3955,12.4422,12.335,12.3955,2399600.0],["2003-06-05",12.3935,12.3935,12.2317,12.2688,2137600.0],["2003-06-06",12.3175,12.3779,12.1557,12.1616,2548800.0],["2003-06-09",12.1635,12.2746,12.1518,12.1811,3298200.0],["2003-06-10",12.2161,12.2688,12.1674,12.22,2087800.0],["2003-06-11",12.2493,12.2941,12.183,12.2629,3244000.0],["2003-06-12",12.4734,12.643,12.3292,12.604,3882600.0],["2003-06-13",12.6293,12.678,12.4442,12.4656,3022200.0],["2003-06-16",12.5903,12.7969,12.5358,12.7969,2065600.0],["2003-06-17",12.8535,12.8535,12.6274,12.6781,2897800.0],["2003-06-18",12.6781,12.7463,12.6215,12.6839,1511600.0],["2003-06-19",12.7658,12.7658,12.6605,12.7112,2377600.0],["2003-06-20",12.7424,12.8028,12.6605,12.6878,3026400.0],["2003-06-23",12.7092,12.7502,12.4832,12.5942,1415600.0],["2003-06-24",12.5942,12.6488,12.4481,12.5514,2244800.0],["2003-06-25",12.5592,12.6683,12.4793,12.4832,2213400.0],["2003-06-26",12.565,12.6449,12.4929,12.5124,1825600.0],["2003-06-27",12.6001,12.6001,12.411,12.4754,1609600.0],["2003-06-30",12.4734,12.5436,12.4383,12.526,1981800.0],["2003-07-01",12.4461,12.5163,12.376,12.4481,1854800.0],["2003-07-02",12.4539,12.528,12.3857,12.528,2692800.0],["2003-07-03",12.528,12.528,12.3935,12.3993,1077400.0],["2003-07-07",12.4247,12.5182,12.3389,12.3623,1746600.0],["2003-07-08",12.3993,12.411,12.2824,12.3194,2286600.0],["2003-07-09",12.3194,12.3272,12.2083,12.222,1608400.0],["2003-07-10",12.1908,12.1947,11.84,11.9063,4017400.0],["2003-07-11",11.9374,11.9862,11.8887,11.9374,2178400.0],["2003-07-14",12.1031,12.1245,11.9823,12.0057,3905000.0],["2003-07-15",12.0446,12.0485,11.8283,11.8439,2013000.0],["2003-07-16",11.8302,11.8595,11.5671,11.6198,2969800.0],["2003-07-17",11.6354,11.7874,11.5866,11.7055,2630200.0],["2003-07-18",11.7815,11.9004,11.6938,11.8985,2363200.0],["2003-07-21",11.8887,11.8887,11.6938,11.727,1825000.0],["2003-07-22",11.7815,11.8653,11.6938,11.801,2103600.0],["2003-07-23",11.8595,11.8868,11.6646,11.6899,3752400.0],["2003-07-24",11.6938,11.8244,11.6548,11.6548,2136400.0],["2003-07-25",11.6782,11.7854,11.5925,11.7172,1953000.0],["2003-07-28",11.7425,11.762,11.6022,11.6743,1810800.0],["2003-07-29",11.6938,11.7309,11.5808,11.6997,2451200.0],["2003-07-30",11.7133,11.8147,11.6938,11.7484,2509400.0],["2003-07-31",11.84,11.877,11.686,11.7133,2464200.0],["2003-08-01",11.6743,11.6938,11.5282,11.5613,2453400.0],["2003-08-04",11.5574,11.5866,11.3313,11.4619,3475200.0],["2003-08-05",11.4755,11.5184,11.3313,11.3605,2495800.0],["2003-08-06",11.3605,11.5282,11.3138,11.4638,2691000.0],["2003-08-07",11.4638,11.6412,11.4638,11.6392,2426200.0],["2003-08-08",11.7133,11.762,11.649,11.7581,2055200.0],["2003-08-11",11.7328,11.8186,11.7016,11.7484,1340200.0],["2003-08-12",11.801,11.9004,11.7348,11.8946,1393200.0],["2003-08-13",11.9374,11.9862,11.8225,11.9277,1842600.0],["2003-08-14",11.9277,11.9374,11.8341,11.8848,1683200.0],["2003-08-15",11.84,11.9063,11.8147,11.8439,1140600.0],["2003-08-18",11.8497,11.8907,11.7932,11.8127,1705800.0],["2003-08-19",11.8303,11.84,11.6938,11.7328,2053400.0],["2003-08-20",11.7036,11.8985,11.6977,11.879,2324000.0],["2003-08-21",11.8985,11.9842,11.8614,11.9394,1509000.0],["2003-08-22",11.9452,11.9569,11.6977,11.7231,2352000.0],["2003-08-25",11.7328,11.877,11.7231,11.8731,1329400.0],["2003-08-26",11.8731,11.9335,11.8244,11.9199,2537400.0],["2003-08-27",11.9386,11.976,11.8776,11.9189,1787800.0],["2003-08-28",11.9327,11.9642,11.8933,11.9268,1328200.0],["2003-08-29",11.9169,11.9386,11.8224,11.9327,982800.0],["2003-09-02",11.8716,12.0686,11.85,12.0548,3022600.0],["2003-09-03",12.0253,12.0863,11.9366,12.0647,4087400.0],["2003-09-04",12.0351,12.0627,11.9406,12.0056,2777200.0],["2003-09-05",12.0056,12.0056,11.8953,11.9721,1610800.0],["2003-09-08",11.9859,12.0824,11.9603,12.0647,1302200.0],["2003-09-09",12.0154,12.0273,11.8854,11.8874,1523000.0],["2003-09-10",11.8382,12.0036,11.8382,11.9583,1664400.0],["2003-09-11",11.978,12.043,11.9169,11.9169,1569600.0],["2003-09-12",11.8992,12.0706,11.8736,12.047,1484200.0],["2003-09-15",12.0213,12.0312,11.9012,11.9721,1414200.0],["2003-09-16",11.9563,12.0509,11.9366,12.0273,1991800.0],["2003-09-17",12.0509,12.0627,11.976,12.0154,2127000.0],["2003-09-18",12.0509,12.238,12.0391,12.2203,3335800.0],["2003-09-19",12.2203,12.2616,12.0942,12.1986,4481800.0],["2003-09-22",12.1533,12.1553,11.9839,11.9898,2613600.0],["2003-09-23",12.0647,12.0745,11.9839,12.0351,2330200.0],["2003-09-24",11.9997,12.043,11.8973,11.9406,1833000.0],["2003-09-25",11.9406,12.0154,11.8815,11.9288,1358600.0],["2003-09-26",11.9288,12.1179,11.8716,12.0745,2521400.0],["2003-09-29",12.1041,12.242,12.047,12.242,2529000.0],["2003-09-30",12.2026,12.2518,12.1139,12.1927,2392800.0],["2003-10-01",12.2813,12.2813,12.173,12.2282,2127800.0],["2003-10-02",12.2518,12.3365,12.2144,12.3365,1776000.0],["2003-10-03",12.4192,12.4803,12.3326,12.3739,1831600.0],["2003-10-06",12.372,12.5079,12.3562,12.502,1775000.0],["2003-10-07",12.4192,12.435,12.3129,12.3523,2978200.0],["2003-10-08",12.3109,12.372,12.2676,12.3109,2324400.0],["2003-10-09",12.3503,12.4271,12.301,12.3995,2019000.0],["2003-10-10",12.3995,12.4015,12.2991,12.3542,1228400.0],["2003-10-13",12.3542,12.3857,12.2715,12.3188,1097200.0],["2003-10-14",12.3109,12.3917,12.2518,12.3798,1599400.0],["2003-10-15",12.372,12.3897,12.1947,12.2321,2321000.0],["2003-10-16",12.2518,12.307,12.236,12.2518,1559000.0],["2003-10-17",12.2814,12.3207,12.2045,12.2518,1699600.0],["2003-10-20",12.301,12.301,12.1533,12.2124,1332200.0],["2003-10-21",12.2124,12.3897,12.0154,12.1514,2053800.0],["2003-10-22",12.1139,12.1907,12.0391,12.0391,1893200.0],["2003-10-23",12.0391,12.0903,11.9229,11.9465,1926200.0],["2003-10-24",11.9169,11.9524,11.8736,11.9169,2217600.0],["2003-10-27",11.9327,12.0351,11.915,11.9268,1676600.0],["2003-10-28",11.9366,11.9957,11.9366,11.9721,1910800.0],["2003-10-29",11.9366,12.1533,11.9366,12.108,2106800.0],["2003-10-30",12.173,12.173,12.0174,12.0607,1130400.0],["2003-10-31",12.0607,12.1573,12.045,12.1336,1776200.0],["2003-11-03",12.1139,12.1612,12.0903,12.1474,1288400.0],["2003-11-04",12.0844,12.1139,12.0174,12.0489,1940200.0],["2003-11-05",12.0253,12.1139,12.0154,12.1001,1594800.0],["2003-11-06",12.1001,12.1041,11.9465,12.045,2305400.0],["2003-11-07",12.045,12.1139,11.976,12.0194,1904800.0],["2003-11-10",12.0194,12.0883,12.0154,12.0489,1427600.0],["2003-11-11",12.0686,12.0726,11.9957,12.043,1358200.0],["2003-11-12",12.0253,12.0824,11.9642,12.0076,1306600.0],["2003-11-13",12.0391,12.112,11.9898,12.0942,1931000.0],["2003-11-14",12.0923,12.1119,11.98,12.0076,1259800.0],["2003-11-17",12.0076,12.0076,11.8795,11.911,1981600.0],["2003-11-18",11.9465,11.9524,11.6885,11.6924,2018800.0],["2003-11-19",11.6944,11.85,11.6747,11.8224,2127200.0],["2003-11-20",11.8224,11.917,11.7456,11.8027,2019600.0],["2003-11-21",11.9071,11.911,11.8204,11.848,2141400.0],["2003-11-24",11.8973,11.9957,11.8756,11.9544,2526600.0],["2003-11-25",11.9209,11.9879,11.9189,11.9622,3849000.0],["2003-11-26",11.9752,12.0289,11.8737,11.9951,1785600.0],["2003-11-28",12.015,12.0429,11.9692,11.9991,600200.0],["2003-12-01",11.9991,12.1285,11.9871,12.1205,2039800.0],["2003-12-02",12.1205,12.2639,12.1146,12.2141,2608400.0],["2003-12-03",12.1942,12.1982,11.9812,12.011,3922000.0],["2003-12-04",12.011,12.0946,11.9931,12.0946,4074200.0],["2003-12-05",12.0747,12.2778,12.0648,12.1046,2805800.0],["2003-12-08",12.1145,12.2678,12.1145,12.2499,2023800.0],["2003-12-09",12.2937,12.3335,12.1345,12.1364,1566600.0],["2003-12-10",12.1444,12.1922,12.1185,12.1245,1837800.0],["2003-12-11",12.0946,12.2002,12.0927,12.1325,1591000.0],["2003-12-12",12.1345,12.1444,12.0747,12.1086,2329400.0],["2003-12-15",12.1584,12.234,12.1146,12.1444,3601600.0],["2003-12-16",12.1584,12.1842,12.0349,12.0688,2694800.0],["2003-12-17",12.0688,12.1902,11.9991,12.1783,2276400.0],["2003-12-18",12.1643,12.3933,12.1205,12.3654,4590600.0],["2003-12-19",12.3654,12.459,12.3375,12.459,4528400.0],["2003-12-22",12.459,12.5725,12.4032,12.5565,3360000.0],["2003-12-23",12.5824,12.7019,12.5784,12.6919,3147800.0],["2003-12-24",12.6939,12.7636,12.6839,12.7118,1519800.0],["2003-12-26",12.7039,12.7496,12.682,12.7377,640400.0],["2003-12-29",12.7417,12.8014,12.6979,12.7775,1720200.0],["2003-12-30",12.8014,12.8313,12.7437,12.8074,1765600.0],["2003-12-31",12.8074,12.8213,12.68,12.7078,1627200.0],["2004-01-02",12.7178,12.8572,12.7058,12.7437,1765800.0],["2004-01-05",12.7417,12.7815,12.5147,12.6163,2439600.0],["2004-01-06",12.6202,12.6202,12.4689,12.5326,2294400.0],["2004-01-07",12.5028,12.5346,12.443,12.5068,2151400.0],["2004-01-08",12.4829,12.5386,12.3276,12.3435,4359000.0],["2004-01-09",12.3336,12.3893,12.2519,12.2977,3548800.0],["2004-01-12",12.3077,12.3833,12.2917,12.3136,1975200.0],["2004-01-13",12.3077,12.4192,12.2997,12.3734,2603800.0],["2004-01-14",12.3734,12.5008,12.3734,12.4988,1611600.0],["2004-01-15",12.4908,12.4928,12.2718,12.2977,3248000.0],["2004-01-16",12.2937,12.3793,12.1842,12.2241,2304400.0],["2004-01-20",12.2241,12.3435,12.2141,12.3435,1675800.0],["2004-01-21",12.3136,12.4988,12.2937,12.4928,2211200.0],["2004-01-22",12.4928,12.5824,12.4431,12.5625,2794600.0],["2004-01-23",12.5426,12.5585,12.3734,12.4231,4675200.0],["2004-01-26",12.4032,12.5087,12.3734,12.5087,2163200.0],["2004-01-27",12.5725,12.7158,12.5565,12.5884,3166200.0],["2004-01-28",12.6222,12.881,12.6163,12.7457,3591600.0],["2004-01-29",12.8114,12.8651,12.7059,12.8273,2620200.0],["2004-01-30",12.7915,12.8014,12.6919,12.7735,2490000.0],["2004-02-02",12.7118,12.7875,12.6859,12.7078,1957600.0],["2004-02-03",12.5426,12.6919,12.5147,12.6919,2327600.0],["2004-02-04",12.5625,12.6362,12.5127,12.5844,2741000.0],["2004-02-05",12.6322,12.6322,12.4689,12.4928,3441200.0],["2004-02-06",12.4928,12.6421,12.4868,12.6023,1995200.0],["2004-02-09",12.5784,12.5944,12.5247,12.5824,1503200.0],["2004-02-10",12.5983,12.682,12.5824,12.682,1851400.0],["2004-02-11",12.6123,12.7218,12.5526,12.7158,3029800.0],["2004-02-12",12.682,12.7019,12.5665,12.5824,1984000.0],["2004-02-13",12.6123,12.6302,12.4928,12.5466,3011800.0],["2004-02-17",12.5924,12.682,12.5804,12.6421,1394800.0],["2004-02-18",12.682,12.6919,12.6103,12.6262,1739000.0],["2004-02-19",12.668,12.672,12.5625,12.5924,2371000.0],["2004-02-20",12.6322,12.6382,12.4769,12.5028,2607200.0],["2004-02-23",12.5326,12.6561,12.5147,12.5884,3772400.0],["2004-02-24",12.6123,12.6421,12.4928,12.6023,2649000.0],["2004-02-25",12.7019,12.7079,12.5933,12.6234,2737800.0],["2004-02-26",12.6234,12.6476,12.4806,12.5209,2638200.0],["2004-02-27",12.3237,12.6979,12.3237,12.6375,3379800.0],["2004-03-01",12.6375,12.7542,12.6013,12.7099,1493800.0],["2004-03-02",12.7522,12.8065,12.7321,12.7582,1953200.0],["2004-03-03",12.7683,12.8849,12.7461,12.8588,3143000.0],["2004-03-04",12.8769,12.9352,12.8668,12.9191,2019800.0],["2004-03-05",12.9734,13.0901,12.9513,13.0901,2701400.0],["2004-03-08",13.0901,13.245,13.0599,13.1142,2022800.0],["2004-03-09",13.1303,13.1625,13.0358,13.0921,2051200.0],["2004-03-10",13.1042,13.1444,12.9734,12.9955,2741200.0],["2004-03-11",12.9332,13.0056,12.7562,12.7864,2683600.0],["2004-03-12",12.7622,12.8869,12.6958,12.8769,1718200.0],["2004-03-15",12.8286,13.0136,12.7924,12.9392,2530000.0],["2004-03-16",12.9714,13.0458,12.8809,12.9473,1761600.0],["2004-03-17",13.0036,13.074,12.9895,13.0458,2357200.0],["2004-03-18",12.9795,13.0297,12.893,12.9533,1733000.0],["2004-03-19",12.9734,13.0438,12.8326,12.8467,2264400.0],["2004-03-22",12.8326,12.8427,12.6737,12.728,1788000.0],["2004-03-23",12.7522,12.7683,12.6315,12.6556,2292200.0],["2004-03-24",12.6516,12.6878,12.545,12.5732,2162200.0],["2004-03-25",12.6013,12.6355,12.5028,12.5812,2681400.0],["2004-03-26",12.5711,12.6415,12.551,12.5711,2102200.0],["2004-03-29",12.6214,12.7562,12.5872,12.7461,2401000.0],["2004-03-30",12.7622,12.8507,12.7099,12.8507,2276000.0],["2004-03-31",12.8346,12.9614,12.8004,12.9332,1809400.0],["2004-04-01",12.903,12.9553,12.8668,12.9513,1349400.0],["2004-04-02",12.9714,12.9815,12.8729,12.9352,1981000.0],["2004-04-05",12.897,12.9754,12.8769,12.9231,1825800.0],["2004-04-06",12.9332,13.0157,12.903,13.0157,1558800.0],["2004-04-07",12.9734,13.0036,12.899,12.9493,1568200.0],["2004-04-08",12.9513,12.9533,12.8849,12.9473,1515200.0],["2004-04-12",12.9473,13.0237,12.6576,12.6697,2480400.0],["2004-04-13",12.6456,12.6456,12.4404,12.6214,4369600.0],["2004-04-14",12.5711,12.6637,12.4505,12.6637,3685800.0],["2004-04-15",12.6637,12.8729,12.6637,12.8447,3794400.0],["2004-04-16",12.8829,13.0036,12.8206,12.8527,2299200.0],["2004-04-19",12.8547,12.899,12.7582,12.8125,1826400.0],["2004-04-20",12.6717,12.8588,12.6315,12.7099,3636600.0],["2004-04-21",12.7099,12.7441,12.6214,12.714,2308400.0],["2004-04-22",12.6818,12.8387,12.6737,12.7944,2608800.0],["2004-04-23",12.7723,12.8527,12.718,12.7864,1965800.0],["2004-04-26",12.7864,12.8608,12.7723,12.8165,1531200.0],["2004-04-27",12.8165,12.8326,12.7582,12.7723,1997200.0],["2004-04-28",12.7723,12.8286,12.7059,12.7602,2015200.0],["2004-04-29",12.7723,12.8849,12.722,12.7622,3605000.0],["2004-04-30",12.7723,12.8487,12.7401,12.8346,2415200.0],["2004-05-03",12.8025,12.8668,12.6938,12.8507,1717600.0],["2004-05-04",12.8507,12.9191,12.7743,12.8527,1694400.0],["2004-05-05",12.8185,12.9714,12.7361,12.7361,2502800.0],["2004-05-06",12.7361,12.891,12.6637,12.8568,2595600.0],["2004-05-07",12.8286,12.8286,12.5269,12.6677,4610200.0],["2004-05-10",12.555,12.5913,12.4243,12.4706,2621600.0],["2004-05-11",12.4464,12.4927,12.3419,12.3962,2379800.0],["2004-05-12",12.3982,12.4706,12.2252,12.4203,3084200.0],["2004-05-13",12.4203,12.5611,12.3479,12.4967,2723000.0],["2004-05-14",12.4987,12.6576,12.4927,12.5631,3271200.0],["2004-05-17",12.543,12.545,12.3821,12.4726,1707000.0],["2004-05-18",12.5289,12.5913,12.4444,12.4645,2382800.0],["2004-05-19",12.4786,12.4786,12.3177,12.3197,3109000.0],["2004-05-20",12.3298,12.4806,12.3117,12.3921,1801800.0],["2004-05-21",12.4666,12.4826,12.3499,12.3901,1695400.0],["2004-05-24",12.4384,12.6053,12.4183,12.5973,1970000.0],["2004-05-25",12.5913,12.7321,12.4867,12.7321,2727200.0],["2004-05-26",12.7636,12.7717,12.6457,12.6985,4137800.0],["2004-05-27",12.7107,12.8022,12.7026,12.7493,2039800.0],["2004-05-28",12.7818,12.8062,12.7453,12.7961,1641600.0],["2004-06-01",12.7981,12.8265,12.6904,12.7697,1468600.0],["2004-06-02",12.7514,12.8022,12.6721,12.6762,2451400.0],["2004-06-03",12.6497,12.6599,12.5095,12.5136,2614400.0],["2004-06-04",12.5136,12.6355,12.4689,12.4953,2287600.0],["2004-06-07",12.5441,12.5766,12.5075,12.5197,1493400.0],["2004-06-08",12.5197,12.538,12.4486,12.5278,2402800.0],["2004-06-09",12.5278,12.5827,12.4567,12.4709,2500800.0],["2004-06-10",12.5278,12.5461,12.4608,12.5461,1959200.0],["2004-06-14",12.4953,12.5929,12.4689,12.5603,1302400.0],["2004-06-15",12.6376,12.7006,12.5888,12.6172,2223400.0],["2004-06-16",12.6579,12.7778,12.6294,12.7778,1866200.0],["2004-06-17",12.7615,12.9038,12.7046,12.8753,2144400.0],["2004-06-18",12.8774,12.9139,12.8387,12.8387,2250800.0],["2004-06-21",12.8713,13.0013,12.8083,12.8794,1670600.0],["2004-06-22",12.9139,12.9952,12.7981,12.9078,1855600.0],["2004-06-23",12.8631,13.042,12.8367,13.042,1699600.0],["2004-06-24",13.0338,13.0399,12.9444,13.0379,1985000.0],["2004-06-25",13.0379,13.0379,12.92,12.9871,1781800.0],["2004-06-28",12.9851,13.0867,12.9322,12.9668,2064200.0],["2004-06-29",12.9688,12.9688,12.7209,12.7879,2212600.0],["2004-06-30",12.7534,12.8509,12.6152,12.8184,1703000.0],["2004-07-01",12.7676,12.79,12.6193,12.6498,2814200.0],["2004-07-02",12.7717,12.8936,12.7717,12.853,1794800.0],["2004-07-06",12.8022,12.9139,12.792,12.8713,1842200.0],["2004-07-07",12.8205,12.8834,12.7636,12.8672,1017800.0],["2004-07-08",12.8164,12.8652,12.7676,12.7697,1866200.0],["2004-07-09",12.7696,12.7879,12.6213,12.6721,2654800.0],["2004-07-12",12.6721,12.7493,12.6437,12.7209,1792400.0],["2004-07-13",12.731,12.7392,12.6762,12.7148,1267800.0],["2004-07-14",12.6802,12.853,12.6802,12.8367,1810800.0],["2004-07-15",12.8347,12.9383,12.8103,12.916,2323200.0],["2004-07-16",12.9546,12.979,12.8713,12.9627,2121200.0],["2004-07-19",13.0054,13.046,12.9668,13.0155,1830600.0],["2004-07-20",13.0155,13.0501,12.983,13.0216,2093400.0],["2004-07-21",13.046,13.0501,12.8245,12.8326,1760200.0],["2004-07-22",12.8123,12.8469,12.7148,12.7778,1476400.0],["2004-07-23",12.7879,12.8408,12.6985,12.7371,1573200.0],["2004-07-26",12.731,12.7961,12.6701,12.727,1332200.0],["2004-07-27",12.729,12.8286,12.6132,12.7148,2845400.0],["2004-07-28",12.7148,12.7453,12.6254,12.7168,2081600.0],["2004-07-29",12.7615,12.8733,12.6802,12.7412,2363200.0],["2004-07-30",12.7412,12.9017,12.7127,12.8956,1987800.0],["2004-08-02",12.8977,12.9322,12.8245,12.9038,2172000.0],["2004-08-03",12.8936,12.9261,12.8123,12.8956,1911200.0],["2004-08-04",12.8448,12.9749,12.8062,12.9546,2115800.0],["2004-08-05",12.9769,12.9871,12.8144,12.8448,1934200.0],["2004-08-06",12.8448,13.0155,12.8123,12.8652,2776200.0],["2004-08-09",12.9099,12.9302,12.7209,12.79,1836600.0],["2004-08-10",12.8062,12.8895,12.7371,12.8814,1197800.0],["2004-08-11",12.8509,12.9525,12.7879,12.9424,1573600.0],["2004-08-12",12.9282,12.9932,12.8855,12.9139,1270200.0],["2004-08-13",12.9444,12.9607,12.8245,12.9119,1067000.0],["2004-08-16",12.9099,13.0846,12.8997,13.0826,1767600.0],["2004-08-17",13.0826,13.1009,13.0033,13.0968,1898200.0],["2004-08-18",13.0968,13.2126,13.0867,13.2126,1760000.0],["2004-08-19",13.1618,13.2025,13.0867,13.1415,1670800.0],["2004-08-20",13.1354,13.1883,13.1029,13.1476,2109600.0],["2004-08-23",13.1679,13.2086,13.1232,13.1232,1316200.0],["2004-08-24",13.1232,13.1659,13.046,13.1334,2344400.0],["2004-08-25",13.1673,13.2884,13.1406,13.2658,4198000.0],["2004-08-26",13.3068,13.3212,13.2637,13.2843,1691400.0],["2004-08-27",13.2966,13.2966,13.2596,13.2781,716400.0],["2004-08-30",13.2576,13.2966,13.2083,13.237,1254600.0],["2004-08-31",13.2699,13.3212,13.2104,13.3191,2056000.0],["2004-09-01",13.3417,13.3684,13.274,13.3684,2300600.0],["2004-09-02",13.3582,13.3664,13.2761,13.3499,1781800.0],["2004-09-03",13.3212,13.3356,13.2206,13.2925,1267600.0],["2004-09-07",13.3233,13.43,13.3109,13.43,2294600.0],["2004-09-08",13.3417,13.4115,13.3171,13.393,8328800.0],["2004-09-09",13.3828,13.5203,13.3746,13.4567,4534000.0],["2004-09-10",13.4279,13.5039,13.3889,13.4834,2975000.0],["2004-09-13",13.4834,13.4834,13.3397,13.393,3124600.0],["2004-09-14",13.393,13.4197,13.3212,13.3417,3572200.0],["2004-09-15",13.3766,13.4095,13.3212,13.354,2383000.0],["2004-09-16",13.3787,13.43,13.3315,13.4238,3326600.0],["2004-09-17",13.4238,13.4279,13.3315,13.3335,5845200.0],["2004-09-20",13.3725,13.4259,13.3479,13.3828,2964800.0],["2004-09-21",13.4136,13.5018,13.354,13.469,2825000.0],["2004-09-22",13.4546,13.4669,13.3335,13.3438,2277400.0],["2004-09-23",13.3253,13.3376,13.2432,13.2658,2057200.0],["2004-09-24",13.2678,13.2945,13.2391,13.2596,2239600.0],["2004-09-27",13.2658,13.3992,13.2288,13.3233,1908200.0],["2004-09-28",13.3725,13.4279,13.3397,13.3746,2184400.0],["2004-09-29",13.3335,13.3828,13.2719,13.3828,1700200.0],["2004-09-30",13.3417,13.4095,13.3109,13.393,2230600.0],["2004-10-01",13.393,13.5265,13.3848,13.4854,2642200.0],["2004-10-04",13.4854,13.51,13.432,13.469,2461200.0],["2004-10-05",13.469,13.5265,13.4238,13.4464,2767000.0],["2004-10-06",13.4464,13.5531,13.393,13.5531,2215200.0],["2004-10-07",13.547,13.5573,13.4341,13.4403,2497400.0],["2004-10-08",13.4916,13.547,13.4423,13.5408,1865600.0],["2004-10-11",13.547,13.5778,13.4936,13.5162,1804800.0],["2004-10-12",13.5183,13.6045,13.4485,13.5962,4210000.0],["2004-10-13",13.5942,13.6188,13.354,13.391,2346600.0],["2004-10-14",13.3458,13.3992,13.3212,13.3582,1649800.0],["2004-10-15",13.3828,13.4444,13.3705,13.3807,2877600.0],["2004-10-18",13.3705,13.4177,13.3315,13.3746,2079600.0],["2004-10-19",13.3705,13.4341,13.2535,13.2801,2196200.0],["2004-10-20",13.3109,13.3602,13.2596,13.3582,2904200.0],["2004-10-21",13.1673,13.2104,13.04,13.1365,6667600.0],["2004-10-22",13.1385,13.2063,13.0769,13.0769,3261400.0],["2004-10-25",13.1365,13.1755,13.0195,13.0379,3211400.0],["2004-10-26",13.04,13.3212,13.0113,13.3212,2768600.0],["2004-10-27",13.3007,13.3191,13.1262,13.1467,2839400.0],["2004-10-28",13.1344,13.1365,12.9251,13.0811,3401000.0],["2004-10-29",13.118,13.2021,13.0934,13.2021,3321000.0],["2004-11-01",13.1939,13.2165,13.1324,13.157,2580400.0],["2004-11-02",13.1365,13.1898,13.0338,13.0338,3219200.0],["2004-11-03",13.1878,13.3315,13.1467,13.1775,2529800.0],["2004-11-04",13.1775,13.4218,13.1426,13.4218,5442600.0],["2004-11-05",13.4218,13.4238,13.2001,13.3664,2781000.0],["2004-11-08",13.4402,13.4444,13.3623,13.4361,3405200.0],["2004-11-09",13.4751,13.547,13.4361,13.5121,3540400.0],["2004-11-10",13.588,13.588,13.4567,13.5203,3510800.0],["2004-11-11",13.5326,13.6886,13.5059,13.6496,1833400.0],["2004-11-12",13.7358,13.8775,13.6804,13.8631,4058400.0],["2004-11-15",13.8118,13.822,13.6968,13.783,2326600.0],["2004-11-16",13.7933,13.8159,13.7132,13.7132,2322000.0],["2004-11-17",13.7522,13.7728,13.6086,13.6476,2416800.0],["2004-11-18",13.664,13.7481,13.6311,13.6394,3520200.0],["2004-11-19",13.6599,13.664,13.5367,13.5675,3691800.0],["2004-11-22",13.6086,13.7728,13.6086,13.7522,3239200.0],["2004-11-23",13.6517,13.8508,13.6373,13.8036,2951600.0],["2004-11-24",13.7237,13.9186,13.7237,13.8336,4061000.0],["2004-11-26",13.8544,13.8896,13.8108,13.8212,648600.0],["2004-11-29",13.8233,13.8709,13.6616,13.6719,3025000.0],["2004-11-30",13.6657,13.7072,13.5724,13.5724,3325600.0],["2004-12-01",13.5745,13.5786,13.4231,13.5268,2984600.0],["2004-12-02",13.4957,13.5247,13.2635,13.3589,3484400.0],["2004-12-03",13.3817,13.4646,13.3195,13.3775,4036600.0],["2004-12-06",13.4853,13.7756,13.4605,13.7196,5373800.0],["2004-12-07",13.7445,13.8419,13.6574,13.7859,5476000.0],["2004-12-08",13.8067,13.9725,13.7735,13.9456,6587800.0],["2004-12-09",13.9456,13.9704,13.8813,13.9621,3508600.0],["2004-12-10",14.0741,14.0741,13.8771,13.9932,3174400.0],["2004-12-13",14.0451,14.1549,13.9974,14.1529,3886200.0],["2004-12-14",14.1073,14.1736,14.0223,14.1218,3025800.0],["2004-12-15",14.157,14.2006,14.0741,14.1902,3175200.0],["2004-12-16",14.1591,14.2005,14.0969,14.1653,2119400.0],["2004-12-17",14.1176,14.1943,14.0969,14.1467,4164600.0],["2004-12-20",14.2006,14.2731,14.1031,14.1052,3939800.0],["2004-12-21",14.1114,14.1114,14.0471,14.0927,4255200.0],["2004-12-22",14.0969,14.157,14.0699,14.0969,2351800.0],["2004-12-23",14.1176,14.1363,14.0347,14.0471,1651000.0],["2004-12-27",14.0679,14.1135,13.9435,13.9518,1582000.0],["2004-12-28",13.9974,14.0658,13.9642,14.0658,1355800.0],["2004-12-29",14.0243,14.0928,14.0223,14.0513,1375400.0],["2004-12-30",14.0845,14.2006,14.0658,14.1321,1332400.0],["2004-12-31",14.1342,14.1446,14.043,14.043,1413200.0],["2005-01-03",14.0969,14.1342,13.9767,13.9891,3350600.0],["2005-01-04",13.9932,14.0803,13.9248,13.9248,2750200.0],["2005-01-05",13.8896,13.9207,13.7922,13.8274,3688600.0],["2005-01-06",13.7901,13.9165,13.788,13.902,3872600.0],["2005-01-07",13.9518,14.072,13.8689,13.8709,2296800.0],["2005-01-10",13.8917,14.0803,13.8647,14.0762,2170200.0],["2005-01-11",14.0762,14.0824,13.9186,14.0181,1824600.0],["2005-01-12",13.9787,14.1342,13.9767,14.1259,2304000.0],["2005-01-13",14.1259,14.3664,14.1239,14.2006,2709000.0],["2005-01-14",14.2005,14.3498,14.2005,14.3249,2573000.0],["2005-01-18",14.2938,14.439,14.2648,14.439,2420800.0],["2005-01-19",14.3726,14.4244,14.2814,14.2897,2536600.0],["2005-01-20",14.2897,14.2897,14.1404,14.1695,2147200.0],["2005-01-21",14.1695,14.2565,14.099,14.1508,1747800.0],["2005-01-24",14.1508,14.2938,14.0948,14.1902,2324400.0],["2005-01-25",14.1798,14.2938,14.1674,14.1757,2449600.0],["2005-01-26",14.242,14.3291,14.2005,14.2959,2378800.0],["2005-01-27",14.242,14.3415,14.1508,14.2337,3742000.0],["2005-01-28",14.2254,14.2627,13.9663,14.2068,3881000.0],["2005-01-31",14.2835,14.3871,14.271,14.383,3062600.0],["2005-02-01",14.383,14.3851,14.2524,14.2938,4287800.0],["2005-02-02",14.3146,14.3457,14.2627,14.3249,3216600.0],["2005-02-03",14.3249,14.3249,14.2462,14.2669,2784200.0],["2005-02-04",14.3457,14.4991,14.3436,14.4887,3451800.0],["2005-02-07",14.497,14.5592,14.4659,14.5488,2818600.0],["2005-02-08",14.5633,14.6483,14.553,14.5965,2301200.0],["2005-02-09",14.5633,14.6877,14.5633,14.6152,2793600.0],["2005-02-10",14.5841,14.7375,14.5737,14.6877,3050600.0],["2005-02-11",14.667,14.6981,14.6007,14.6421,2858800.0],["2005-02-14",14.6255,14.7541,14.6255,14.7541,2193400.0],["2005-02-15",14.7541,14.7582,14.6877,14.7126,2919200.0],["2005-02-16",14.667,14.8639,14.6193,14.8619,2608000.0],["2005-02-17",14.8225,15.0381,14.8225,14.9282,3732000.0],["2005-02-18",14.9303,14.9551,14.81,14.8432,3456400.0],["2005-02-22",14.8225,14.8515,14.4949,14.5115,2756600.0],["2005-02-23",14.6517,14.8255,14.6266,14.6811,3774000.0],["2005-02-24",14.6831,14.8548,14.6831,14.8318,1722800.0],["2005-02-25",14.7794,15.2671,14.7794,15.2253,3180200.0],["2005-02-28",15.1583,15.2253,15.062,15.0767,3805800.0],["2005-03-01",15.0557,15.1939,14.9866,15.0097,2404600.0],["2005-03-02",14.9846,15.1353,14.9762,15.0578,1897000.0],["2005-03-03",15.0578,15.1771,15.039,15.1227,2324000.0],["2005-03-04",15.2274,15.5874,15.2232,15.5413,4472800.0],["2005-03-07",15.489,15.7925,15.489,15.7192,3159800.0],["2005-03-08",15.6983,15.7611,15.5769,15.7297,2903000.0],["2005-03-09",15.6146,15.7171,15.489,15.5036,4455400.0],["2005-03-10",15.5036,15.5874,15.3592,15.5476,3325400.0],["2005-03-11",15.5204,15.5895,15.4325,15.4388,2733200.0],["2005-03-14",15.4262,15.6627,15.4115,15.6627,2890400.0],["2005-03-15",15.6983,15.7464,15.5539,15.5539,1763000.0],["2005-03-16",15.5539,15.6857,15.4053,15.5392,3453400.0],["2005-03-17",15.6774,15.8658,15.5497,15.8365,3274400.0],["2005-03-18",15.8134,15.9076,15.669,15.8678,7271400.0],["2005-03-21",15.8616,15.8637,15.7192,15.8134,2388800.0],["2005-03-22",15.8825,15.9097,15.5518,15.5706,4044400.0],["2005-03-23",15.5309,15.5309,15.2839,15.3027,5314200.0],["2005-03-24",15.3215,15.5016,15.3215,15.4388,2126400.0],["2005-03-28",15.4848,15.556,15.399,15.4053,2406400.0],["2005-03-29",15.3739,15.4325,15.1729,15.1729,3943600.0],["2005-03-30",15.175,15.4743,15.175,15.4262,2693800.0],["2005-03-31",15.4995,15.6983,15.4576,15.579,2547600.0],["2005-04-01",15.6857,15.782,15.625,15.7548,3619400.0],["2005-04-04",15.7716,15.9264,15.6753,15.9244,2956800.0],["2005-04-05",16.0123,16.0855,15.9934,16.0123,3059000.0],["2005-04-06",16.0186,16.0897,15.8469,15.8762,2359000.0],["2005-04-07",15.8846,16.0562,15.8427,16.0123,2418600.0],["2005-04-08",15.939,15.9411,15.7506,15.7548,2727800.0],["2005-04-11",15.736,15.8679,15.7297,15.803,2087400.0],["2005-04-12",15.803,15.9704,15.6732,15.9306,2769000.0],["2005-04-13",15.9286,16.0479,15.8197,15.9013,2298800.0],["2005-04-14",15.8867,15.9641,15.7548,15.7548,2557400.0],["2005-04-15",15.7548,15.7799,15.3822,15.4011,3598800.0],["2005-04-18",15.3425,15.556,15.3048,15.3948,3269200.0],["2005-04-19",15.4262,15.6292,15.3488,15.6167,3284600.0],["2005-04-20",15.5204,15.5685,15.2378,15.2609,4228600.0],["2005-04-21",15.5099,15.579,15.3634,15.5371,3290400.0],["2005-04-22",15.5267,15.5832,15.3718,15.5413,2368400.0],["2005-04-25",15.6188,15.7862,15.6062,15.7569,1616600.0],["2005-04-26",15.7192,15.7527,15.5539,15.5539,1425800.0],["2005-04-27",15.5309,15.7862,15.4136,15.6271,3207600.0],["2005-04-28",15.5727,15.7841,15.533,15.5643,3375400.0],["2005-04-29",15.5643,15.8071,15.5455,15.782,2841400.0],["2005-05-02",15.8134,15.9076,15.7632,15.8365,1899800.0],["2005-05-03",15.7297,15.9369,15.6564,15.7297,3143200.0],["2005-05-04",15.6983,15.7004,14.9657,15.2169,12806400.0],["2005-05-05",15.1122,15.2043,14.7773,15.129,7921000.0],["2005-05-06",15.1311,15.1311,14.8318,14.8359,4430600.0],["2005-05-09",14.8401,14.9615,14.8192,14.9218,3226200.0],["2005-05-10",14.8611,14.8862,14.6099,14.6748,3756000.0],["2005-05-11",14.725,14.882,14.702,14.8276,3638600.0],["2005-05-12",14.9134,15.1248,14.6852,14.7208,2590400.0],["2005-05-13",14.8297,14.8297,14.1808,14.4885,4435200.0],["2005-05-16",14.5052,14.6183,14.3817,14.5659,3047400.0],["2005-05-17",14.6413,14.8966,14.568,14.8673,2895000.0],["2005-05-18",14.9239,14.9699,14.7941,14.8632,2606000.0],["2005-05-19",14.8841,14.9971,14.8652,14.9908,1658000.0],["2005-05-20",15.0494,15.0494,14.9155,14.9448,2875200.0],["2005-05-23",14.8715,14.882,14.7732,14.7836,3238400.0],["2005-05-24",14.7899,14.8736,14.7166,14.8297,1757600.0],["2005-05-25",14.8128,14.8698,14.7367,14.836,2314400.0],["2005-05-26",14.836,14.8783,14.7853,14.7959,1936200.0],["2005-05-27",14.8212,14.8212,14.724,14.817,3585200.0],["2005-05-31",14.8001,14.9417,14.7642,14.8571,2082400.0],["2005-06-01",14.8128,15.0748,14.8085,15.0177,2615800.0],["2005-06-02",15.0663,15.0663,14.948,14.986,1590400.0],["2005-06-03",15.0135,15.0832,14.8888,15.0241,1462600.0],["2005-06-06",15.0241,15.0579,14.9395,15.0029,1614600.0],["2005-06-07",15.0558,15.2164,15.0156,15.0663,2105000.0],["2005-06-08",15.1128,15.2016,15.0346,15.0875,1073000.0],["2005-06-09",15.0896,15.2311,15.0389,15.2164,2312200.0],["2005-06-10",15.2248,15.5143,15.2185,15.4361,3581200.0],["2005-06-13",15.3939,15.4467,15.2882,15.4298,1169400.0],["2005-06-14",15.4256,15.5439,15.4023,15.4615,1254400.0],["2005-06-15",15.4995,15.4995,15.2058,15.3199,1997400.0],["2005-06-16",15.3622,15.3939,15.1931,15.3833,1538800.0],["2005-06-17",15.3727,15.3727,15.117,15.341,4035600.0],["2005-06-20",15.3262,15.6538,15.3178,15.6221,2492600.0],["2005-06-21",15.5904,15.6749,15.5418,15.5988,1760200.0],["2005-06-22",15.658,15.6707,15.5862,15.5862,2113600.0],["2005-06-23",15.584,15.6094,15.3939,15.453,2221400.0],["2005-06-24",15.4065,15.5333,15.4002,15.4256,1732800.0],["2005-06-27",15.4256,15.5059,15.3664,15.4509,1357000.0],["2005-06-28",15.5418,15.696,15.5101,15.696,1488800.0],["2005-06-29",15.696,15.7066,15.5481,15.6052,1258800.0],["2005-06-30",15.584,15.6538,15.4763,15.508,1905000.0],["2005-07-01",15.508,15.6664,15.4467,15.658,1162600.0],["2005-07-05",15.6601,15.7129,15.5037,15.6876,1825800.0],["2005-07-06",15.6686,15.7277,15.4023,15.4087,2326000.0],["2005-07-07",15.3305,15.6369,15.2459,15.6369,2526000.0],["2005-07-08",15.5883,15.8439,15.565,15.8059,2381800.0],["2005-07-11",15.8587,16.0447,15.827,16.0426,2730200.0],["2005-07-12",15.9961,16.0806,15.9538,16.0405,1687600.0],["2005-07-13",15.975,16.051,15.8735,15.9433,1523400.0],["2005-07-14",16.0278,16.1102,15.5967,15.7383,2115000.0],["2005-07-15",15.7383,15.7996,15.6559,15.7911,1128600.0],["2005-07-18",15.7911,15.8524,15.7193,15.7214,955400.0],["2005-07-19",15.7298,15.7953,15.6538,15.715,2200800.0],["2005-07-20",15.6686,15.8123,15.6369,15.7658,2652200.0],["2005-07-21",15.7679,15.827,15.415,15.4636,2290400.0],["2005-07-22",15.4784,15.6326,15.4636,15.6115,2126400.0],["2005-07-25",15.6178,15.7467,15.5861,15.5883,891800.0],["2005-07-26",15.6009,15.6707,15.5439,15.5629,1432400.0],["2005-07-27",15.5629,15.6326,15.5333,15.5418,1734800.0],["2005-07-28",15.584,15.77,15.527,15.732,2299800.0],["2005-07-29",15.732,15.7806,15.6073,15.6073,1889200.0],["2005-08-01",15.6411,15.6538,15.453,15.4953,1612400.0],["2005-08-02",16.0489,16.3278,15.8101,16.3236,6309600.0],["2005-08-03",16.1017,16.7357,16.0193,16.461,6946400.0],["2005-08-04",16.461,16.573,16.2285,16.237,2942800.0],["2005-08-05",16.2391,16.2391,15.9728,16.0024,2713800.0],["2005-08-08",16.0912,16.1461,15.7362,15.7531,3793800.0],["2005-08-09",15.9348,15.9412,15.8059,15.8714,2355800.0],["2005-08-10",15.9538,16.0553,15.6728,15.7383,2925600.0],["2005-08-11",15.8482,15.9285,15.7193,15.8059,3658000.0],["2005-08-12",15.7742,15.8397,15.6474,15.7489,2448000.0],["2005-08-15",15.7489,15.8756,15.677,15.8503,1868200.0],["2005-08-16",15.8503,15.9179,15.6686,15.6707,2446000.0],["2005-08-17",15.6369,15.639,15.3875,15.5312,2677800.0],["2005-08-18",15.489,15.7679,15.4361,15.7425,2935200.0],["2005-08-19",15.8461,15.8799,15.7024,15.863,2202800.0],["2005-08-22",16.1482,16.1482,15.8841,16.0151,2553800.0],["2005-08-23",16.0151,16.182,15.9834,16.1017,4182800.0],["2005-08-24",16.0911,16.2915,16.0634,16.1145,4464400.0],["2005-08-25",16.1145,16.2829,16.1145,16.2446,1978600.0],["2005-08-26",16.2446,16.3235,16.1359,16.1721,1773800.0],["2005-08-29",16.0954,16.3235,15.9184,16.2787,2590800.0],["2005-08-30",16.2019,16.3021,16.074,16.187,3046800.0],["2005-08-31",16.2403,16.3064,16.1167,16.3043,2208600.0],["2005-09-01",16.3512,16.8756,16.3512,16.8479,5312800.0],["2005-09-02",16.6454,16.8138,16.5942,16.6688,2302200.0],["2005-09-06",16.9374,17.0973,16.8735,17.0312,4738200.0],["2005-09-07",17.044,17.0525,16.8522,17.012,2593800.0],["2005-09-08",17.0547,17.1293,16.9737,17.0035,2259600.0],["2005-09-09",17.012,17.2657,17.0056,17.221,2202800.0],["2005-09-12",17.1186,17.221,16.9481,17.0227,3068800.0],["2005-09-13",17.0227,17.076,16.9332,16.9332,1889200.0],["2005-09-14",17.0547,17.2039,17.0163,17.1037,6259600.0],["2005-09-15",17.1293,17.3894,17.1272,17.383,3257600.0],["2005-09-16",17.4789,17.6047,17.3425,17.6004,4239000.0],["2005-09-19",17.9074,17.9586,17.8243,17.8946,5268600.0],["2005-09-20",18.0353,18.2805,18.014,18.0694,7975400.0],["2005-09-21",18.078,18.1099,17.7816,17.8797,4715600.0],["2005-09-22",17.7369,17.8967,17.6324,17.8626,2882400.0],["2005-09-23",17.7262,17.9778,17.6985,17.8754,3358600.0],["2005-09-26",17.8967,18.0076,17.8179,17.8435,3350800.0],["2005-09-27",17.8008,18.0481,17.7795,18.0353,2314800.0],["2005-09-28",18.0247,18.3423,18.014,18.3189,2901800.0],["2005-09-29",18.3188,18.4553,18.1973,18.3913,2980600.0],["2005-09-30",18.3764,18.5192,18.3466,18.3636,3311600.0],["2005-10-03",18.3636,18.5256,18.2933,18.4404,3714600.0],["2005-10-04",18.5342,18.5406,18.127,18.1313,3056200.0],["2005-10-05",17.9969,18.0183,17.3276,17.3531,4725400.0],["2005-10-06",17.3744,17.4256,16.7754,17.1357,7535200.0],["2005-10-07",17.0867,17.3233,17.0547,17.1613,2962200.0],["2005-10-10",17.1933,17.238,16.7584,16.8095,2782400.0],["2005-10-11",16.8841,17.1378,16.8841,17.0717,3598200.0],["2005-10-12",16.9907,17.1826,16.8458,17.0035,4679400.0],["2005-10-13",16.8948,16.9459,16.4919,16.5494,6370400.0],["2005-10-14",16.5899,16.6987,16.4599,16.6603,4095600.0],["2005-10-17",16.7882,17.0867,16.7882,16.85,4850000.0],["2005-10-18",16.8415,16.8649,16.3085,16.4812,4209200.0],["2005-10-19",16.3085,16.4642,16.0996,16.43,5713600.0],["2005-10-20",16.4173,16.4663,15.8289,15.9547,5339000.0],["2005-10-21",15.9887,16.1827,15.9099,16.155,5840800.0],["2005-10-24",16.2083,16.5217,16.1678,16.477,5214000.0],["2005-10-25",16.4833,16.5729,16.2915,16.4684,3860400.0],["2005-10-26",16.4706,16.4727,16.1721,16.2019,3252200.0],["2005-10-27",16.2147,16.2147,15.8438,15.8459,3850400.0],["2005-10-28",15.8459,16.1081,15.799,16.0612,3580200.0],["2005-10-31",15.9888,16.2893,15.976,16.219,3971600.0],["2005-11-01",16.2019,16.2041,15.9589,15.9888,4025800.0],["2005-11-02",16.0143,16.1188,15.7244,16.0975,5936400.0],["2005-11-03",15.8651,16.381,15.669,16.0634,4837200.0],["2005-11-04",16.1167,16.1913,15.9546,16.0527,2855000.0],["2005-11-07",16.0527,16.0804,15.799,15.9461,3656600.0],["2005-11-08",15.9461,16.155,15.8843,16.1508,3472400.0],["2005-11-09",16.138,16.43,16.0847,16.364,3767800.0],["2005-11-10",16.3895,16.4002,16.0634,16.2723,5122200.0],["2005-11-11",16.2979,16.3,15.9653,16.0101,2831400.0],["2005-11-14",16.0101,16.0207,15.8715,15.9312,2093000.0],["2005-11-15",15.9355,16.1465,15.8139,15.9141,2121200.0],["2005-11-16",15.9674,16.3512,15.9078,16.2382,3555800.0],["2005-11-17",16.3618,16.7114,16.3618,16.4322,3602000.0],["2005-11-18",16.6027,16.6027,16.2638,16.5175,2116800.0],["2005-11-21",16.5196,16.6049,16.4023,16.5388,2642600.0],["2005-11-22",16.5409,16.607,16.349,16.5111,2724000.0],["2005-11-23",16.5261,16.7326,16.4379,16.6874,2485400.0],["2005-11-25",16.739,16.8358,16.6508,16.825,645400.0],["2005-11-28",16.8057,16.8057,16.5691,16.6014,2251200.0],["2005-11-29",16.7067,16.8186,16.5777,16.5777,2047600.0],["2005-11-30",16.5777,16.7003,16.3304,16.3326,2789400.0],["2005-12-01",16.3949,16.4745,16.2551,16.41,2246000.0],["2005-12-02",16.4121,16.4121,16.1992,16.339,1924000.0],["2005-12-05",16.339,16.5369,16.3003,16.4573,2735200.0],["2005-12-06",16.4702,16.5433,16.4358,16.4573,1942000.0],["2005-12-07",16.5369,16.5498,16.3111,16.3777,1918400.0],["2005-12-08",16.4272,16.6508,16.4035,16.5777,2206000.0],["2005-12-09",16.5691,17.0508,16.5627,17.0014,5867800.0],["2005-12-12",17.0078,17.0874,16.9218,16.9777,4361000.0],["2005-12-13",16.9541,17.2465,16.9541,17.2035,2767200.0],["2005-12-14",17.2573,17.4293,17.225,17.3992,3910400.0],["2005-12-15",17.44,17.5196,17.2659,17.4379,2613000.0],["2005-12-16",17.5368,17.5669,17.3884,17.3906,4586600.0],["2005-12-19",17.3927,17.4142,17.2702,17.311,3539400.0],["2005-12-20",17.3132,17.4487,17.1798,17.3798,3288800.0],["2005-12-21",17.5691,17.5691,17.0444,17.0659,2290800.0],["2005-12-22",17.1927,17.1927,16.9175,16.9325,2889000.0],["2005-12-23",16.9562,16.9885,16.8508,16.9411,2417800.0],["2005-12-27",16.9411,16.9519,16.7541,16.767,2277200.0],["2005-12-28",16.7734,16.8315,16.5971,16.653,2334200.0],["2005-12-29",16.6874,16.7498,16.5949,16.6336,1568000.0],["2005-12-30",16.6229,16.6659,16.5154,16.6014,1327600.0],["2006-01-03",16.6895,17.0336,16.6659,17.0229,2091600.0],["2006-01-04",16.9885,17.1024,16.8766,17.068,2260200.0],["2006-01-05",17.01,17.1003,16.6594,16.6637,3657200.0],["2006-01-06",16.7627,16.8788,16.6229,16.8293,1786600.0],["2006-01-09",16.8508,16.8594,16.5777,16.7885,1620000.0],["2006-01-10",16.6573,16.9454,16.6573,16.9368,1811400.0],["2006-01-11",16.939,16.9454,16.7863,16.8487,1759800.0],["2006-01-12",16.8487,16.9024,16.6659,16.6702,2525600.0],["2006-01-13",16.6702,16.8293,16.6186,16.7971,2324200.0],["2006-01-17",16.6659,17.0766,16.6573,17.0745,2534600.0],["2006-01-18",17.0745,17.1497,16.8702,16.9691,2284200.0],["2006-01-19",16.9713,17.2465,16.9239,17.2272,2918400.0],["2006-01-20",17.1497,17.2938,16.8831,16.911,2770400.0],["2006-01-23",16.9089,17.0573,16.7949,16.8014,2235200.0],["2006-01-24",16.8143,16.8917,16.6917,16.8272,2052000.0],["2006-01-25",16.7734,16.8788,16.4573,16.5756,5629800.0],["2006-01-26",16.5261,16.5283,16.0745,16.2358,13772400.0],["2006-01-27",16.2573,16.3433,15.9993,16.1842,6786800.0],["2006-01-30",16.1842,16.3906,16.1433,16.2659,3909400.0],["2006-01-31",16.1713,16.3261,16.1562,16.2423,4625200.0],["2006-02-01",16.2423,16.3541,16.1562,16.3326,3431600.0],["2006-02-02",16.4293,16.4401,16.1089,16.1992,2922800.0],["2006-02-03",16.139,16.225,16.0423,16.139,3406400.0],["2006-02-06",16.139,16.2831,16.1326,16.1648,5446400.0],["2006-02-07",16.1734,16.2035,16.0509,16.139,2685200.0],["2006-02-08",16.096,16.2057,16.0423,16.1885,2131400.0],["2006-02-09",16.1928,16.2917,16.1498,16.2251,3446600.0],["2006-02-10",16.182,16.3089,16.0036,16.0079,2183600.0],["2006-02-13",16.01,16.0423,15.8079,15.8917,3930000.0],["2006-02-14",15.8917,15.8917,15.6509,15.838,5481600.0],["2006-02-15",15.838,15.9326,15.7842,15.8767,2764200.0],["2006-02-16",15.9347,16.0487,15.9025,16.0358,1696000.0],["2006-02-17",16.0358,16.2874,16.0315,16.0745,2934200.0],["2006-02-21",16.1605,16.3283,16.1347,16.2724,2834000.0],["2006-02-22",16.2789,16.3288,16.1899,16.2724,1924400.0],["2006-02-23",16.2745,16.2745,16.1096,16.1118,2550200.0],["2006-02-24",16.1573,16.2398,16.1313,16.1356,1791000.0],["2006-02-27",16.1356,16.4134,16.1248,16.3483,2318400.0],["2006-02-28",16.2637,16.3114,16.179,16.2984,3748600.0],["2006-03-01",16.2897,16.3158,16.1834,16.2051,1654200.0],["2006-03-02",16.1139,16.1638,16.0467,16.1313,4092400.0],["2006-03-03",15.9837,16.1704,15.9837,16.0271,2715000.0],["2006-03-06",15.9295,15.9447,15.6148,15.6408,4751000.0],["2006-03-07",15.7558,15.7624,15.4889,15.6169,2995800.0],["2006-03-08",15.5714,15.7927,15.452,15.6669,2747400.0],["2006-03-09",15.6994,15.7298,15.5063,15.5497,2160200.0],["2006-03-10",15.4737,15.5649,15.4195,15.4976,3273400.0],["2006-03-13",15.4976,15.6777,15.4759,15.6408,2120800.0],["2006-03-14",15.6799,15.8622,15.5518,15.86,2118600.0],["2006-03-15",15.8318,15.8839,15.7233,15.8166,3003800.0],["2006-03-16",15.8904,16.0901,15.8687,16.0271,2140000.0],["2006-03-17",16.1248,16.1248,15.8947,15.8969,3104400.0],["2006-03-20",15.9837,16.0293,15.5909,15.6365,3565200.0],["2006-03-21",15.7124,15.7884,15.5128,15.5714,3612000.0],["2006-03-22",15.5497,15.6821,15.4629,15.6235,1473000.0],["2006-03-23",15.5931,15.5996,15.3761,15.4173,4177600.0],["2006-03-24",15.4151,15.6148,15.4086,15.528,2496800.0],["2006-03-27",15.5367,15.5367,15.2871,15.3218,2029800.0],["2006-03-28",15.2784,15.4412,15.2241,15.2784,3164000.0],["2006-03-29",15.2458,15.4238,15.2089,15.2675,1954600.0],["2006-03-30",15.2024,15.3044,15.1178,15.1265,3407200.0],["2006-03-31",15.2024,15.2306,14.9485,14.9811,2638000.0],["2006-04-03",14.9333,15.3218,14.9138,15.2784,3759000.0],["2006-04-04",15.2567,15.5844,15.1916,15.5627,4041200.0],["2006-04-05",15.528,15.6343,15.4781,15.6104,2804600.0],["2006-04-06",15.6104,15.6148,15.3326,15.5041,2699600.0],["2006-04-07",15.4824,15.5084,15.3261,15.3999,3094800.0],["2006-04-10",15.4108,15.7884,15.3869,15.6256,3676600.0],["2006-04-11",15.6452,15.7168,15.5236,15.5497,2721200.0],["2006-04-12",15.5518,15.6538,15.4281,15.5171,2690800.0],["2006-04-13",15.5171,15.5453,15.3023,15.3587,2133600.0],["2006-04-17",15.2871,15.452,15.2871,15.4412,2644200.0],["2006-04-18",15.4542,15.9598,15.4477,15.936,3984000.0],["2006-04-19",15.9143,15.9902,15.8427,15.9447,2492000.0],["2006-04-20",15.9186,16.1942,15.8947,15.9273,4032400.0],["2006-04-21",16.0271,16.179,15.8969,16.1226,6572400.0],["2006-04-24",16.0684,16.1139,15.9924,16.0705,3506000.0],["2006-04-25",16.0271,16.1487,15.9794,16.0987,3755600.0],["2006-04-26",16.2116,16.2225,16.1009,16.1465,4325800.0],["2006-04-27",16.1465,16.4395,16.0076,16.3136,4521800.0],["2006-04-28",16.2593,16.2984,16.1682,16.2485,4119800.0],["2006-05-01",16.2528,16.3158,16.0922,16.1313,3399200.0],["2006-05-02",16.1682,16.2658,16.0445,16.2181,3727400.0],["2006-05-03",16.2181,16.2659,15.9729,16.1595,3086200.0],["2006-05-04",16.1964,16.3396,16.1161,16.1378,2477400.0],["2006-05-05",16.2224,16.4981,16.2051,16.472,2550800.0],["2006-05-08",16.3635,16.4091,16.1834,16.2463,2232800.0],["2006-05-09",16.1921,16.2203,16.1118,16.1161,2796400.0],["2006-05-10",16.1183,16.4264,16.0597,16.3917,3279000.0],["2006-05-11",16.4069,16.4178,16.1638,16.3049,2002400.0],["2006-05-12",16.2767,16.2789,15.936,15.9664,2548200.0],["2006-05-15",15.9664,16.0358,15.7906,15.9164,2706800.0],["2006-05-16",15.9208,15.9382,15.7472,15.7537,2531600.0],["2006-05-17",15.6343,15.7862,15.5323,15.5887,3914400.0],["2006-05-18",15.4151,15.7428,15.4151,15.5757,1907000.0],["2006-05-19",15.7038,16.0553,15.6517,15.9859,4461400.0],["2006-05-22",16.0228,16.0597,15.7363,15.9381,4848600.0],["2006-05-23",15.9382,15.9881,15.6821,15.7124,4465800.0],["2006-05-24",15.732,15.7559,15.3478,15.567,4674400.0],["2006-05-25",15.6365,15.6755,15.4477,15.6538,3124200.0],["2006-05-26",15.7472,15.8578,15.5952,15.8123,1574200.0],["2006-05-30",15.8036,15.8861,15.6734,15.6799,2268400.0],["2006-05-31",15.7281,15.9187,15.7215,15.9034,2766000.0],["2006-06-01",15.9034,16.1313,15.8486,16.0546,3266800.0],["2006-06-02",16.105,16.2605,15.9713,16.2584,2829800.0],["2006-06-05",16.2583,16.3811,16.151,16.1707,3022600.0],["2006-06-06",16.1707,16.2693,15.9998,16.1926,3211000.0],["2006-06-07",16.1926,16.2321,15.9604,15.9625,2813000.0],["2006-06-08",15.8749,15.9604,15.8048,15.9187,4303400.0],["2006-06-09",15.8639,16.0261,15.8442,15.9516,3597600.0],["2006-06-12",15.9582,16.1115,15.9209,15.9954,1983000.0],["2006-06-13",15.9954,16.0962,15.842,15.9428,3629800.0],["2006-06-14",15.8661,15.9604,15.658,15.7347,3224400.0],["2006-06-15",15.842,16.1597,15.7763,16.0831,3226000.0],["2006-06-16",16.094,16.2671,16.0852,16.2189,2649400.0],["2006-06-19",16.3022,16.3022,15.8946,15.9801,2187400.0],["2006-06-20",16.0392,16.1203,15.8596,15.9078,2492000.0],["2006-06-21",15.9516,16.0655,15.8442,15.9165,2152600.0],["2006-06-22",15.8617,15.8771,15.6996,15.7631,3193200.0],["2006-06-23",15.7281,16.1488,15.7237,15.9253,2597800.0],["2006-06-26",15.9691,16.14,15.9691,16.1378,1964600.0],["2006-06-27",16.1269,16.2803,16.0064,16.0261,2526000.0],["2006-06-28",16.0349,16.1488,16.0349,16.0918,1934800.0],["2006-06-29",16.2036,16.5016,16.1488,16.4906,3435200.0],["2006-06-30",16.4884,16.5542,16.3526,16.3876,2930000.0],["2006-07-03",16.3876,16.5717,16.3109,16.5717,954000.0],["2006-07-05",16.4227,16.5301,16.3504,16.4446,2905600.0],["2006-07-06",16.4446,16.5213,16.346,16.5191,3282200.0],["2006-07-07",16.4775,16.6287,16.438,16.5147,3285000.0],["2006-07-10",16.5542,16.5739,16.4643,16.5432,2920800.0],["2006-07-11",16.5213,16.587,16.4249,16.5563,2928800.0],["2006-07-12",16.5804,16.5826,16.4227,16.4643,2510400.0],["2006-07-13",16.4665,16.587,16.403,16.4336,2990600.0],["2006-07-14",16.4337,16.6046,16.3635,16.5673,2937000.0],["2006-07-17",16.5695,16.7119,16.541,16.6046,3435400.0],["2006-07-18",16.6067,16.6067,16.3416,16.438,3106600.0],["2006-07-19",16.4818,16.8061,16.4358,16.7623,3143000.0],["2006-07-20",16.7623,16.9639,16.7601,16.9223,2554000.0],["2006-07-21",17.0691,17.0691,16.9288,17.0296,3191800.0],["2006-07-24",17.0143,17.0647,16.9376,16.9749,2827400.0],["2006-07-25",16.8872,17.1523,16.8631,17.1019,2858800.0],["2006-07-26",17.0932,17.2553,17.0581,17.2356,3452000.0],["2006-07-27",17.2488,17.4525,17.1195,17.1414,3030000.0],["2006-07-28",17.2334,17.3211,17.1655,17.2225,2904200.0],["2006-07-31",17.1567,17.2685,17.1151,17.1962,1917400.0],["2006-08-01",17.1962,17.3057,17.1239,17.2268,2563800.0],["2006-08-02",17.1896,17.2663,17.1195,17.1239,2938400.0],["2006-08-03",17.08,17.1896,16.9946,17.1699,3202800.0],["2006-08-04",17.2246,17.2991,17.1567,17.2794,2170600.0],["2006-08-07",17.2115,17.3101,16.9902,17.0121,2258800.0],["2006-08-08",17.0362,17.1984,17.0033,17.0954,1961800.0],["2006-08-09",17.2553,17.3999,17.1699,17.2882,2289000.0],["2006-08-10",17.2904,17.3495,17.1567,17.3364,2607800.0],["2006-08-11",17.2444,17.389,17.2422,17.3693,1427800.0],["2006-08-14",16.9529,17.3977,16.9529,17.3211,1970400.0],["2006-08-15",17.4306,17.5161,17.2816,17.4591,1928600.0],["2006-08-16",17.5183,17.5292,17.2575,17.2575,2058200.0],["2006-08-17",17.2115,17.24,17.0844,17.1414,2276400.0],["2006-08-18",17.1567,17.4197,17.1304,17.3693,2010200.0],["2006-08-21",17.4197,17.5117,17.3145,17.424,1180800.0],["2006-08-22",17.4416,17.5292,17.3605,17.5073,1820000.0],["2006-08-23",17.527,17.5424,17.3364,17.3386,2222000.0],["2006-08-24",17.3408,17.6037,17.2904,17.5972,3543800.0],["2006-08-25",17.5511,17.79,17.5511,17.722,3424600.0],["2006-08-28",17.6826,17.8009,17.5621,17.7702,3992000.0],["2006-08-29",17.7264,17.8404,17.6147,17.8185,4324000.0],["2006-08-30",17.7897,17.8494,17.5245,17.5245,2464400.0],["2006-08-31",17.5356,17.6726,17.5356,17.6549,2398200.0],["2006-09-01",17.6549,17.6682,17.54,17.5864,1574000.0],["2006-09-05",17.5864,17.5864,17.4317,17.5687,2593200.0],["2006-09-06",17.5356,17.5378,17.3367,17.3367,2705800.0],["2006-09-07",17.2925,17.4008,17.2417,17.2748,3264600.0],["2006-09-08",17.3301,17.3743,17.1577,17.1732,2478200.0],["2006-09-11",17.3455,17.3455,16.9654,16.9809,3179000.0],["2006-09-12",17.0361,17.045,16.8174,16.9345,3807200.0],["2006-09-13",17.0052,17.0737,16.7953,17.0096,3313000.0],["2006-09-14",17.0273,17.1002,16.8616,16.9146,3230400.0],["2006-09-15",16.9787,17.0693,16.8107,17.0516,5092600.0],["2006-09-18",17.0516,17.1113,16.8815,16.9875,2324800.0],["2006-09-19",17.0384,17.0914,16.9676,17.045,1886400.0],["2006-09-20",17.193,17.1953,16.9301,16.9323,2299400.0],["2006-09-21",17.0207,17.0892,16.9036,17.0295,2001000.0],["2006-09-22",17.0317,17.0317,16.8417,16.8616,2156600.0],["2006-09-25",16.9566,17.1091,16.8218,17.0649,2755600.0],["2006-09-26",17.1422,17.2395,17.0339,17.1157,1479000.0],["2006-09-27",17.0892,17.3168,17.0583,17.3146,2029400.0],["2006-09-28",17.3146,17.3455,17.0317,17.056,2619400.0],["2006-09-29",17.0582,17.1577,16.9013,16.9035,3055000.0],["2006-10-02",16.9058,17.0583,16.9058,16.9478,3643000.0],["2006-10-03",16.9942,17.003,16.8461,16.961,2845400.0],["2006-10-04",16.961,16.9875,16.8041,16.9676,2791200.0],["2006-10-05",16.9676,17.0273,16.8417,16.9411,1801800.0],["2006-10-06",16.9389,16.9389,16.8196,16.8417,2224200.0],["2006-10-09",16.8837,16.9875,16.8107,16.8748,1659400.0],["2006-10-10",16.8616,17.1179,16.824,17.0936,3458400.0],["2006-10-11",17.0826,17.2151,17.0251,17.1444,2729800.0],["2006-10-12",17.1665,17.2041,17.0627,17.1842,2802600.0],["2006-10-13",17.1842,17.2284,17.1267,17.2041,1814600.0],["2006-10-16",17.182,17.3323,17.1444,17.2991,2255000.0],["2006-10-17",17.2593,17.4251,17.2527,17.308,2154800.0],["2006-10-18",17.3146,17.3986,17.2814,17.3323,3016400.0],["2006-10-19",17.3323,17.6461,17.2859,17.5908,2175200.0],["2006-10-20",17.6417,17.7477,17.5687,17.7146,2339000.0],["2006-10-23",17.6571,17.8914,17.5665,17.8759,2398000.0],["2006-10-24",17.856,17.8582,17.7323,17.856,2049800.0],["2006-10-25",17.9002,18.0859,17.8273,18.0085,2284400.0],["2006-10-26",18.0085,18.1013,17.9046,17.9842,2041000.0],["2006-10-27",17.9223,18.024,17.814,17.8207,1994800.0],["2006-10-30",17.8671,17.94,17.7676,17.8074,1805600.0],["2006-10-31",17.8627,17.9312,17.7964,17.898,2132600.0],["2006-11-01",17.9002,18.6604,17.9002,18.477,10204200.0],["2006-11-02",18.298,18.3002,17.8008,17.898,10282200.0],["2006-11-03",17.898,17.9886,17.7986,17.8273,4012600.0],["2006-11-06",17.7941,17.8406,17.5953,17.6262,4807200.0],["2006-11-07",17.6262,17.7057,17.5997,17.7057,2845200.0],["2006-11-08",17.7057,17.9643,17.6726,17.8428,2617600.0],["2006-11-09",17.8428,17.9533,17.8074,17.9113,3998800.0],["2006-11-10",17.9002,17.9599,17.8825,17.9488,3575600.0],["2006-11-13",17.9113,17.9864,17.9113,17.9444,1591400.0],["2006-11-14",17.9002,17.951,17.7433,17.7853,3111400.0],["2006-11-15",17.6792,17.8074,17.6085,17.7566,4117600.0],["2006-11-16",17.8671,17.9533,17.7544,17.7676,3171800.0],["2006-11-17",17.7124,17.951,17.7124,17.8737,1999600.0],["2006-11-20",17.7897,17.9444,17.6638,17.8781,1854800.0],["2006-11-21",17.856,17.9091,17.8162,17.8737,2360600.0],["2006-11-22",17.8494,17.9422,17.845,17.9113,3006000.0],["2006-11-24",17.8472,17.9621,17.8472,17.9002,805800.0],["2006-11-27",17.8892,17.9245,17.7544,17.8383,2812400.0],["2006-11-28",17.8229,17.9709,17.7654,17.8759,3309600.0],["2006-11-29",17.9428,18.0342,17.8737,17.9985,3597000.0],["2006-11-30",18.0141,18.0163,17.9651,17.9963,3429200.0],["2006-12-01",17.9762,18.0275,17.9183,18.0275,3234400.0],["2006-12-04",18.0275,18.0676,18.0119,18.0609,3432600.0],["2006-12-05",18.0765,18.1322,18.0408,18.0966,4754400.0],["2006-12-06",18.0966,18.13,18.0564,18.0876,3427600.0],["2006-12-07",18.1099,18.1545,18.0565,18.0832,2845200.0],["2006-12-08",18.0832,18.1456,18.0096,18.0832,2712000.0],["2006-12-11",18.0966,18.1367,18.0319,18.0943,2172800.0],["2006-12-12",18.0943,18.2192,18.0854,18.188,2653600.0],["2006-12-13",18.2013,18.4398,18.2013,18.4198,2955400.0],["2006-12-14",18.3886,18.4978,18.3507,18.451,2006400.0],["2006-12-15",18.451,18.4955,18.3975,18.4777,3119000.0],["2006-12-18",18.4777,18.5,18.3351,18.3685,3039400.0],["2006-12-19",18.3417,18.5758,18.2682,18.5713,2520400.0],["2006-12-20",18.6115,18.6204,18.3707,18.373,3161000.0],["2006-12-21",18.4443,18.5045,18.2258,18.3261,2685400.0],["2006-12-22",18.344,18.3819,18.1657,18.3574,2214800.0],["2006-12-26",18.3262,18.5134,18.2214,18.4978,1959800.0],["2006-12-27",18.5045,18.7229,18.5045,18.714,2691800.0],["2006-12-28",18.6805,18.7898,18.6783,18.7274,3569800.0],["2006-12-29",18.7095,18.7229,18.5513,18.6872,2298800.0],["2007-01-03",18.656,18.7229,18.4799,18.6449,4715800.0],["2007-01-04",18.6048,18.6939,18.4889,18.5981,3465400.0],["2007-01-05",18.5981,18.5981,18.2615,18.3306,5550400.0],["2007-01-08",18.3217,18.4109,18.2303,18.2481,3898200.0],["2007-01-09",18.2481,18.2548,18.0676,18.2169,4338400.0],["2007-01-10",18.188,18.2102,18.0966,18.1657,3687200.0],["2007-01-11",18.1657,18.1857,17.9562,18.0253,5489800.0],["2007-01-12",17.9985,18.0453,17.7578,17.8313,6217600.0],["2007-01-16",17.8536,17.9495,17.8313,17.8425,3196400.0],["2007-01-17",17.8425,17.9004,17.7778,17.8536,2753600.0],["2007-01-18",17.8759,17.9361,17.8313,17.9049,3436000.0],["2007-01-19",17.945,18.0163,17.8826,18.0007,2151400.0],["2007-01-22",17.9784,18.0542,17.8536,17.9472,2823000.0],["2007-01-23",17.9472,18.0342,17.8982,18.0208,3921800.0],["2007-01-24",18.4175,18.471,18.2415,18.286,8005600.0],["2007-01-25",18.2437,18.4287,18.2102,18.2504,2904400.0],["2007-01-26",18.0765,18.3351,18.0765,18.2927,2156000.0],["2007-01-29",18.3395,18.3395,18.2147,18.2593,2854000.0],["2007-01-30",18.2793,18.3707,18.2348,18.3663,2190600.0],["2007-01-31",18.2793,18.5624,18.237,18.4911,4313400.0],["2007-02-01",18.6115,18.8566,18.4933,18.7652,4451200.0],["2007-02-02",19.1219,19.4116,18.928,19.289,10591800.0],["2007-02-05",19.2645,19.4696,19.211,19.2846,4763400.0],["2007-02-06",19.3515,19.4674,19.2645,19.4228,4545200.0],["2007-02-07",19.425,19.4584,19.3425,19.3893,2950600.0],["2007-02-08",19.4205,19.5365,19.4005,19.4986,3167600.0],["2007-02-09",19.5008,19.5899,19.4406,19.4941,3955800.0],["2007-02-12",19.4986,19.6122,19.4674,19.5142,2140400.0],["2007-02-13",19.5899,19.6145,18.8789,19.3515,14863400.0],["2007-02-14",19.3916,19.5164,19.3247,19.3492,4267200.0],["2007-02-15",19.3693,19.4027,19.2623,19.347,2154000.0],["2007-02-16",19.2935,19.3492,19.2489,19.2935,3020000.0],["2007-02-20",19.2489,19.2512,19.1241,19.2356,4359800.0],["2007-02-21",19.1524,19.276,19.103,19.1906,4193000.0],["2007-02-22",19.1367,19.2378,19.058,19.1816,2478400.0],["2007-02-23",19.1704,19.312,19.1412,19.2558,2359400.0],["2007-02-26",19.5479,19.8446,19.4221,19.6401,7160800.0],["2007-02-27",19.5524,19.6199,19.0086,19.1412,5644200.0],["2007-02-28",19.1412,19.3479,19.0445,19.2221,5921600.0],["2007-03-01",19.2198,19.3344,19.0445,19.2355,3770800.0],["2007-03-02",19.2041,19.2558,19.103,19.103,3302400.0],["2007-03-05",19.0423,19.1029,18.813,18.8378,6127400.0],["2007-03-06",18.9052,19.0468,18.876,19.031,3985200.0],["2007-03-07",18.9232,19.1726,18.8984,19.0692,3382600.0],["2007-03-08",19.1299,19.1479,18.9591,18.9883,3799600.0],["2007-03-09",19.0625,19.1007,18.8984,19.0108,3048800.0],["2007-03-12",18.9906,19.276,18.9142,19.267,2529400.0],["2007-03-13",19.2221,19.3637,18.9861,19.0445,4003600.0],["2007-03-14",19.0513,19.1209,18.7996,19.0355,4418600.0],["2007-03-15",19.0355,19.2266,18.9456,19.1973,3841200.0],["2007-03-16",19.2513,19.3547,19.0805,19.0962,4449200.0],["2007-03-19",19.1929,19.4333,19.1704,19.3749,3756800.0],["2007-03-20",19.3951,19.6985,19.2715,19.6985,4108800.0],["2007-03-21",19.7075,19.9952,19.6019,19.9255,4442600.0],["2007-03-22",19.9255,19.9502,19.7817,19.912,2649600.0],["2007-03-23",19.9165,20.0019,19.8064,19.9817,2664800.0],["2007-03-26",19.9682,20.0963,19.7637,20.0761,2999800.0],["2007-03-27",20.0132,20.0581,19.9255,20.0289,2667400.0],["2007-03-28",19.9727,20.0334,19.8671,19.9053,3834000.0],["2007-03-29",19.9952,20.0379,19.8761,20.0311,3020600.0],["2007-03-30",20.0311,20.0424,19.676,19.9502,3850600.0],["2007-04-02",19.9502,20.2828,19.9412,20.2267,3552200.0],["2007-04-03",20.2311,20.2716,20.0986,20.2222,2481000.0],["2007-04-04",20.2401,20.3727,20.1143,20.13,2149600.0],["2007-04-05",20.1323,20.2828,20.0986,20.2581,2398200.0],["2007-04-09",20.2401,20.4132,20.2401,20.2716,1916800.0],["2007-04-10",20.2267,20.3323,20.1278,20.3211,2143000.0],["2007-04-11",20.2222,20.3593,20.184,20.1974,3143200.0],["2007-04-12",20.2042,20.2446,19.9592,20.1233,2093400.0],["2007-04-13",20.3143,20.3143,19.9615,20.0334,1872600.0],["2007-04-16",20.0334,20.1233,19.9233,20.1143,3807800.0],["2007-04-17",20.0356,20.0806,19.9547,20.0581,2910400.0],["2007-04-18",20.0356,20.0356,19.8311,19.9435,4250000.0],["2007-04-19",20.1323,20.1323,19.8221,20.0199,4099000.0],["2007-04-20",20.2109,20.4694,20.1615,20.4199,7391400.0],["2007-04-23",20.4222,20.6604,20.4154,20.593,4347000.0],["2007-04-24",20.593,20.6402,20.4986,20.5705,2201200.0],["2007-04-25",20.6514,20.793,20.5907,20.7705,4061200.0],["2007-04-26",20.7705,20.8267,20.6986,20.7503,2887600.0],["2007-04-27",20.5795,20.7368,20.5435,20.575,2848400.0],["2007-04-30",21.0425,21.0425,20.4896,20.4963,4831200.0],["2007-05-01",20.6739,20.7795,20.4649,20.7301,4865000.0],["2007-05-02",20.793,20.793,20.5076,20.6829,6039800.0],["2007-05-03",20.4851,20.6155,20.3885,20.4829,3630200.0],["2007-05-04",20.4829,20.539,20.3345,20.4109,2314600.0],["2007-05-07",20.4109,20.4491,20.2716,20.3255,3574000.0],["2007-05-08",20.2828,20.3211,20.0986,20.1592,4275200.0],["2007-05-09",20.1615,20.3098,20.1525,20.2694,3108800.0],["2007-05-10",20.2109,20.3053,20.0334,20.0356,2554200.0],["2007-05-11",20.1368,20.3458,20.1188,20.3458,2773800.0],["2007-05-14",20.4289,20.4851,20.2873,20.3323,2512600.0],["2007-05-15",20.5188,20.5975,20.2491,20.2536,3802000.0],["2007-05-16",20.2559,20.4267,20.2401,20.3907,2314200.0],["2007-05-17",20.3727,20.3727,20.2154,20.2986,1758200.0],["2007-05-18",20.4851,20.4851,20.3368,20.4649,3228000.0],["2007-05-21",20.8829,20.8829,20.3615,20.4581,2061400.0],["2007-05-22",20.5143,20.5323,20.2649,20.2873,2350000.0],["2007-05-23",20.2761,20.357,20.0064,20.0446,2579600.0],["2007-05-24",20.0019,20.0693,19.458,19.5232,4154600.0],["2007-05-25",19.5637,19.6873,19.2378,19.4558,4539400.0],["2007-05-29",19.5659,19.7637,19.5524,19.7165,3337800.0],["2007-05-30",19.8252,19.8683,19.5398,19.8547,3483000.0],["2007-05-31",19.9385,20.0949,19.8366,20.0722,4285000.0],["2007-06-01",20.0722,20.2286,19.8049,19.857,5548200.0],["2007-06-04",19.8932,20.1334,19.7256,19.9091,6576000.0],["2007-06-05",19.8388,19.8547,19.4944,19.5647,5078800.0],["2007-06-06",19.5828,19.5828,18.962,19.1138,9061600.0],["2007-06-07",19.0504,19.5647,18.4794,18.5156,7833000.0],["2007-06-08",18.5179,18.8283,18.4364,18.6856,5792600.0],["2007-06-11",18.6924,19.0957,18.6924,18.9212,4686400.0],["2007-06-12",18.7468,18.8668,18.57,18.5814,4612000.0],["2007-06-13",18.6697,19.1999,18.6697,19.1863,5774400.0],["2007-06-14",19.1569,19.3653,19.1365,19.2135,5533200.0],["2007-06-15",19.3721,19.5647,19.3426,19.4016,5855800.0],["2007-06-18",19.4038,19.4491,19.1002,19.1659,3742400.0],["2007-06-19",19.1455,19.1659,18.9235,19.0322,4216600.0],["2007-06-20",19.1433,19.1433,18.561,18.5995,5019200.0],["2007-06-21",18.6199,18.7264,18.4703,18.5927,4781800.0],["2007-06-22",18.5587,18.561,18.1373,18.2506,4874200.0],["2007-06-25",18.3185,18.6856,18.2732,18.4431,5023200.0],["2007-06-26",18.4885,18.6788,18.3888,18.3888,4743400.0],["2007-06-27",18.3888,18.9325,18.3208,18.9303,4795200.0],["2007-06-28",19.8751,20.0496,19.4922,19.4922,10199000.0],["2007-06-29",19.6009,19.7188,19.388,19.5556,7223600.0],["2007-07-02",19.5534,19.8842,19.5534,19.6757,5823400.0],["2007-07-03",19.6757,19.7278,19.5103,19.6417,2440200.0],["2007-07-05",19.6145,19.6644,19.4627,19.6281,5655600.0],["2007-07-06",19.5919,19.6055,19.4741,19.5284,4048800.0],["2007-07-09",19.542,19.6893,19.508,19.6145,2883200.0],["2007-07-10",19.5987,19.8434,19.5534,19.5896,6046800.0],["2007-07-11",19.5239,19.8162,19.5194,19.7845,3614600.0],["2007-07-12",19.8253,20.0564,19.7278,20.0496,3957200.0],["2007-07-13",19.9114,20.1696,19.9114,20.0745,4606000.0],["2007-07-16",19.9657,20.1674,19.9431,20.0224,7956600.0],["2007-07-17",20.0269,20.0926,19.8887,19.9612,5067600.0],["2007-07-18",19.9317,19.9771,19.7777,19.8774,8439800.0],["2007-07-19",19.8864,20.0677,19.857,19.9929,5471600.0],["2007-07-20",19.9748,20.036,19.7369,19.755,5611000.0],["2007-07-23",19.934,19.9408,19.6757,19.7301,3446400.0],["2007-07-24",19.6077,19.7573,19.2384,19.2543,4978200.0],["2007-07-25",19.3494,19.4559,19.1047,19.4219,5766800.0],["2007-07-26",19.3041,19.3948,18.6992,18.9575,7878000.0],["2007-07-27",18.9575,19.1229,18.6221,18.6221,6640000.0],["2007-07-30",18.5927,19.073,18.4681,19.0096,6577200.0],["2007-07-31",19.2067,19.712,18.9529,19.0821,6968400.0],["2007-08-01",19.039,19.4718,18.8646,19.2724,6640800.0],["2007-08-02",19.2112,19.3608,19.0073,19.1682,13514200.0],["2007-08-03",19.1455,19.3653,18.8782,19.0322,11563600.0],["2007-08-06",19.1115,19.7346,18.749,19.7029,12922800.0],["2007-08-07",19.6938,20.3917,19.5805,20.2218,29121000.0],["2007-08-08",20.4936,20.8448,20.4415,20.6409,26402400.0],["2007-08-09",20.4143,20.7293,19.9657,20.5843,12059000.0],["2007-08-10",20.4438,20.727,20.3101,20.4483,9164000.0],["2007-08-13",20.505,20.6386,20.0654,20.2376,7756600.0],["2007-08-14",20.2218,20.3486,19.9113,19.9113,4834800.0],["2007-08-15",19.8479,20.1447,19.4831,19.5579,5191400.0],["2007-08-16",19.4084,19.576,18.9325,19.3925,8630200.0],["2007-08-17",19.218,19.8683,18.9325,19.7958,12234400.0],["2007-08-20",19.6938,19.9249,19.6077,19.7369,5005000.0],["2007-08-21",19.5602,19.9748,19.5579,19.721,4121600.0],["2007-08-22",19.8275,20.1062,19.7618,20.0722,2813200.0],["2007-08-23",20.1379,20.2444,19.9657,20.045,2574800.0],["2007-08-24",20.0858,20.1923,19.9068,20.1425,2823600.0],["2007-08-27",20.0767,20.0767,19.5171,19.6485,4600600.0],["2007-08-28",19.6417,19.8706,19.5602,19.5964,5869600.0],["2007-08-29",19.7312,19.7929,19.489,19.7655,5360400.0],["2007-08-30",19.5918,19.6969,19.3817,19.4639,5455200.0],["2007-08-31",19.5393,19.6695,19.3725,19.4593,8176400.0],["2007-09-04",19.1898,19.738,19.1349,19.6581,5442600.0],["2007-09-05",19.5187,19.5324,19.208,19.4068,5439000.0],["2007-09-06",19.4228,19.6901,19.336,19.5827,4829800.0],["2007-09-07",19.3862,19.5324,19.1692,19.2994,4401200.0],["2007-09-10",19.4753,19.601,19.352,19.4685,4355000.0],["2007-09-11",19.4388,19.5987,19.352,19.5553,7452400.0],["2007-09-12",19.537,19.7084,19.5096,19.633,4108400.0],["2007-09-13",19.7335,19.7677,19.4662,19.537,3111800.0],["2007-09-14",19.4456,19.6787,19.3428,19.5827,3236800.0],["2007-09-17",19.4091,19.521,19.3246,19.4388,2481400.0],["2007-09-18",19.4251,19.6467,19.3839,19.5781,3840200.0],["2007-09-19",19.7038,19.8705,19.6033,19.8112,4016200.0],["2007-09-20",19.834,19.8546,19.6193,19.6307,2651200.0],["2007-09-21",19.7266,19.8363,19.6307,19.6832,3558200.0],["2007-09-24",19.6718,19.9459,19.633,19.7243,2816400.0],["2007-09-25",19.7449,19.9985,19.7289,19.8317,2340600.0],["2007-09-26",19.8843,20.1081,19.786,19.8408,3793600.0],["2007-09-27",19.8797,19.8797,19.5736,19.5896,3698000.0],["2007-09-28",19.5324,19.6398,19.2583,19.2583,4095400.0],["2007-10-01",19.3383,19.5324,19.2949,19.4685,4160000.0],["2007-10-02",19.4845,19.5005,19.3291,19.5005,2321600.0],["2007-10-03",19.4182,19.585,19.3611,19.537,1913000.0],["2007-10-04",19.6101,19.7837,19.5302,19.7289,1535400.0],["2007-10-05",19.7997,19.9848,19.7609,19.8911,2017200.0],["2007-10-08",19.8957,19.9825,19.8249,19.882,1562600.0],["2007-10-09",19.9436,20.2452,19.914,20.2292,2867200.0],["2007-10-10",20.1858,20.2018,19.9277,19.9665,2521200.0],["2007-10-11",20.0716,20.1241,19.8751,19.9756,3112800.0],["2007-10-12",20.0213,20.1858,19.9368,20.0008,1326400.0],["2007-10-15",20.051,20.1515,19.7929,19.9185,2030200.0],["2007-10-16",19.8294,19.9916,19.7472,19.9162,3536400.0],["2007-10-17",20.0807,20.1036,19.738,19.882,2328800.0],["2007-10-18",19.834,19.9528,19.7358,19.8774,1549600.0],["2007-10-19",19.7495,19.9117,19.6056,19.6444,4348400.0],["2007-10-22",19.5096,19.7472,19.4114,19.6969,2129600.0],["2007-10-23",19.7609,19.7883,19.4822,19.617,2241600.0],["2007-10-24",19.7038,19.7906,19.4913,19.7632,3690000.0],["2007-10-25",19.8408,20.0624,19.738,20.0373,2563400.0],["2007-10-26",20.179,20.2498,20.0053,20.2498,1925200.0],["2007-10-29",20.3663,20.6701,20.3366,20.5902,3352200.0],["2007-10-30",20.5536,20.7615,20.5125,20.597,3446200.0],["2007-10-31",20.7181,20.9785,20.6336,20.9328,2965000.0],["2007-11-01",21.0082,21.0288,20.5627,20.581,2594000.0],["2007-11-02",20.5902,20.7684,20.4531,20.7181,2189000.0],["2007-11-05",20.6815,21.0745,20.5628,20.9717,3021600.0],["2007-11-06",21.143,21.143,20.7546,20.9785,2650800.0],["2007-11-07",20.974,20.974,20.5833,20.5833,2770000.0],["2007-11-08",20.6062,21.0836,20.581,21.0311,4185800.0],["2007-11-09",20.8369,21.3715,20.8118,21.0494,4830600.0],["2007-11-12",20.9694,21.0973,20.6176,20.6633,4146800.0],["2007-11-13",20.7958,20.8734,20.4417,20.7821,3083400.0],["2007-11-14",20.9443,20.9443,20.6564,20.6861,2307400.0],["2007-11-15",20.5765,20.8483,20.5742,20.7158,3177800.0],["2007-11-16",20.8277,20.8986,20.5742,20.8574,2955600.0],["2007-11-19",20.7683,21.0174,20.6907,20.7958,6485000.0],["2007-11-20",21.0905,21.4697,20.8163,21.1864,4618800.0],["2007-11-21",21.3555,21.424,20.9351,21.1179,3084600.0],["2007-11-23",21.3006,21.3006,20.8163,20.8849,899800.0],["2007-11-26",20.926,21.36,20.8392,20.9671,3246500.0],["2007-11-27",21.1042,21.3418,20.9534,21.2641,3225200.0],["2007-11-28",21.4284,21.5935,21.0842,21.5614,3498000.0],["2007-11-29",21.4513,21.7312,21.3825,21.5293,2581800.0],["2007-11-30",21.745,21.7954,21.3641,21.6716,2906800.0],["2007-12-03",21.5201,21.7954,21.5201,21.745,2010900.0],["2007-12-04",21.6578,22.1075,21.6303,22.0249,3019700.0],["2007-12-05",22.2268,22.5755,22.0386,22.4791,3942800.0],["2007-12-06",22.5755,22.6443,22.2589,22.4562,2951000.0],["2007-12-07",22.4516,22.5847,22.2956,22.3782,1943300.0],["2007-12-10",22.1533,22.4378,22.1029,22.3002,3203100.0],["2007-12-11",22.3782,22.4791,21.8597,21.901,3672000.0],["2007-12-12",22.3461,22.4241,21.6991,21.9423,2617200.0],["2007-12-13",21.8276,22.3185,21.8276,22.2726,3020100.0],["2007-12-14",22.1075,22.3644,21.9101,21.9423,2988600.0],["2007-12-17",21.8918,21.9377,21.5339,21.6578,2254100.0],["2007-12-18",21.8551,21.9515,21.6991,21.8092,2404200.0],["2007-12-19",21.8551,22.0295,21.7083,21.722,2151600.0],["2007-12-20",21.8367,22.0249,21.7266,21.8413,2233000.0],["2007-12-21",22.057,22.3965,22.034,22.3461,3907400.0],["2007-12-24",22.6581,22.6581,22.034,22.2084,639600.0],["2007-12-26",22.1625,22.2497,22.0845,22.1442,777200.0],["2007-12-27",22.0661,22.1442,21.6945,21.745,1624300.0],["2007-12-28",22.0616,22.0616,21.6899,21.8413,1753400.0],["2007-12-31",21.7037,22.0249,21.7037,21.7725,1321400.0],["2008-01-02",21.7037,21.7954,21.2907,21.3458,2275300.0],["2008-01-03",21.3733,21.5293,21.2632,21.3045,2204100.0],["2008-01-04",21.1668,21.5385,21.1439,21.3091,2729500.0],["2008-01-07",21.3962,21.8918,21.332,21.8918,3237000.0],["2008-01-08",21.956,22.1304,21.6853,21.7358,2639600.0],["2008-01-09",21.7129,22.0753,21.7129,22.0753,2492600.0],["2008-01-10",21.9515,22.2543,21.7633,21.9056,2683800.0],["2008-01-11",21.7496,22.0616,21.4467,21.6991,2624700.0],["2008-01-14",21.7908,21.9469,21.6532,21.823,1606300.0],["2008-01-15",21.6027,21.9102,21.5385,21.5614,2615700.0],["2008-01-16",21.4192,21.8046,21.3779,21.4375,3987800.0],["2008-01-17",21.4467,21.5568,20.4969,20.6391,5968600.0],["2008-01-18",20.7401,20.8777,20.1849,20.2996,5664700.0],["2008-01-22",19.2809,19.882,18.9781,19.4324,5467500.0],["2008-01-23",18.9001,19.9692,18.6523,19.9325,4595300.0],["2008-01-24",20.0335,20.1803,19.2259,19.3498,3787700.0],["2008-01-25",19.5746,19.5746,18.7624,18.8267,4520100.0],["2008-01-28",18.8175,19.3681,18.8129,19.3176,3515500.0],["2008-01-29",19.5058,19.6526,19.1983,19.4324,2558800.0],["2008-01-30",19.3911,20.0793,19.1157,19.6251,4381000.0],["2008-01-31",19.9554,19.9554,18.6064,19.7306,4521200.0],["2008-02-01",19.5103,20.0151,19.5103,19.9921,2781200.0],["2008-02-04",19.9968,20.4602,19.9968,20.2812,2056100.0],["2008-02-05",20.3501,20.4556,19.5608,19.6021,3018100.0],["2008-02-06",19.7719,19.9233,19.4324,19.492,2752800.0],["2008-02-07",19.5746,19.6021,19.1158,19.4599,3224000.0],["2008-02-08",19.3222,19.4874,19.2167,19.3222,1838900.0],["2008-02-11",19.2763,19.3957,19.157,19.2488,2054000.0],["2008-02-12",19.336,19.5608,19.2259,19.4966,3411400.0],["2008-02-13",19.6847,19.7857,19.5425,19.7398,3403100.0],["2008-02-14",19.7857,19.9509,19.4461,19.5471,2183100.0],["2008-02-15",19.313,19.6159,19.2993,19.5792,2744100.0],["2008-02-19",19.7627,19.8637,19.4507,19.5471,1801300.0],["2008-02-20",19.3773,19.492,19.157,19.4048,2309800.0],["2008-02-21",19.4324,19.6847,19.0882,19.1387,2085700.0],["2008-02-22",19.2488,19.4232,19.1157,19.3956,1718500.0],["2008-02-25",19.3681,19.7765,19.2901,19.5517,1942200.0],["2008-02-26",19.4966,19.6159,19.3681,19.6159,2904800.0],["2008-02-27",19.6414,19.6877,19.4005,19.4144,3385400.0],["2008-02-28",19.2709,19.4469,19.1273,19.2153,2154200.0],["2008-02-29",19.0393,19.1088,18.4233,18.4974,3954300.0],["2008-03-03",18.5113,18.6781,18.3492,18.6271,3047700.0],["2008-03-04",18.4928,18.8077,18.4048,18.6456,4652800.0],["2008-03-05",18.5947,18.8077,18.4048,18.7985,3633000.0],["2008-03-06",18.7429,18.8679,18.2427,18.2427,3540000.0],["2008-03-07",18.1362,18.2334,17.9787,18.1084,3117300.0],["2008-03-10",18.1594,18.2659,17.8907,18.0853,3040600.0],["2008-03-11",18.5252,18.6595,18.201,18.641,3486700.0],["2008-03-12",18.6456,18.942,18.5484,18.5715,3435800.0],["2008-03-13",18.5391,18.5437,18.2057,18.3724,3980500.0],["2008-03-14",18.4697,18.5623,17.988,18.3261,4273400.0],["2008-03-17",17.9278,18.729,17.9278,18.6225,4896700.0],["2008-03-18",18.9374,19.0949,18.6225,19.0949,3889000.0],["2008-03-19",19.1504,19.3913,18.5854,18.5854,4550200.0],["2008-03-20",18.6781,18.9189,18.4372,18.8726,4515400.0],["2008-03-24",18.9096,19.081,18.6734,18.8448,1958800.0],["2008-03-25",18.8124,18.9884,18.729,18.7568,2846200.0],["2008-03-26",18.6364,18.9976,18.6364,18.8263,2663500.0],["2008-03-27",18.9143,19.1458,18.854,18.8911,3094000.0],["2008-03-28",18.9467,19.1643,18.7058,18.7568,1740200.0],["2008-03-31",18.7846,18.9976,18.6503,18.9142,2523300.0],["2008-04-01",19.0439,19.7062,19.0439,19.6784,4397900.0],["2008-04-02",19.6599,19.9702,19.6367,19.7988,2657500.0],["2008-04-03",19.7201,19.8405,19.5719,19.5997,1799100.0],["2008-04-04",19.6599,20.475,19.6089,20.0119,3397600.0],["2008-04-07",20.1925,20.1925,19.9378,20.0999,2874200.0],["2008-04-08",19.998,20.1925,19.9748,20.1462,2024900.0],["2008-04-09",20.2295,20.3361,20.0072,20.1462,2504600.0],["2008-04-10",20.1832,20.211,19.8868,20.086,3307900.0],["2008-04-11",19.8868,20.1693,19.822,19.8915,3728500.0],["2008-04-14",19.9239,19.9933,19.7942,19.9285,1395400.0],["2008-04-15",20.0165,20.2018,19.8868,20.1138,1767900.0],["2008-04-16",20.3129,20.5121,20.0675,20.4796,1737300.0],["2008-04-17",20.387,20.6278,20.2481,20.3036,1624600.0],["2008-04-18",20.6,20.651,20.3407,20.4657,2159200.0],["2008-04-21",20.35,20.4287,20.0721,20.2851,2028400.0],["2008-04-22",20.1601,20.2434,19.9887,20.1091,1418600.0],["2008-04-23",20.1091,20.2573,19.9841,20.1879,3408600.0],["2008-04-24",20.2481,20.3407,20.0443,20.0952,1836800.0],["2008-04-25",20.1508,20.2573,20.0397,20.1647,1145200.0],["2008-04-28",20.2388,20.4102,20.0628,20.1091,1960000.0],["2008-04-29",20.0443,20.211,19.9331,20.1184,1961000.0],["2008-04-30",20.0211,20.3916,19.9887,20.0952,1936200.0],["2008-05-01",20.1184,20.5074,20.035,20.4889,1779300.0],["2008-05-02",20.5862,21.2716,20.387,21.1141,2991100.0],["2008-05-05",21.0771,21.0771,20.7205,20.7529,2442600.0],["2008-05-06",20.7297,20.8501,20.3268,20.7483,2321800.0],["2008-05-07",20.7992,20.8316,20.5862,20.6186,2142500.0],["2008-05-08",21.0771,21.1465,20.5723,20.8455,2577200.0],["2008-05-09",20.8455,20.9289,20.475,20.8362,2243200.0],["2008-05-12",20.9242,20.9845,20.7483,20.9798,1119700.0],["2008-05-13",21.0956,21.1465,20.7853,20.8085,1428000.0],["2008-05-14",20.8594,21.2206,20.8084,21.1604,2360000.0],["2008-05-15",21.0817,21.1604,20.9659,21.1465,1689600.0],["2008-05-16",21.1651,21.3133,21.0817,21.2901,1899100.0],["2008-05-19",21.2577,21.517,21.2392,21.3596,1702600.0],["2008-05-20",21.2994,21.5726,21.1697,21.4754,2313300.0],["2008-05-21",21.5587,21.7625,21.4892,21.5309,2468300.0],["2008-05-22",21.6004,21.7625,21.3503,21.6421,1741700.0],["2008-05-23",21.5819,21.6838,21.0447,21.0447,2044900.0],["2008-05-27",20.9798,21.1465,20.8501,21.0724,2076000.0],["2008-05-28",21.2336,21.3878,21.0841,21.313,1379300.0],["2008-05-29",21.3177,21.5186,21.1682,21.4345,1255500.0],["2008-05-30",21.5279,21.7569,21.3971,21.6307,2386800.0],["2008-06-02",21.584,21.612,21.3364,21.4298,2326600.0],["2008-06-03",21.5653,21.841,21.5139,21.7195,3336600.0],["2008-06-04",21.6541,22.0185,21.6494,21.9391,2212900.0],["2008-06-05",22.0138,22.154,21.7242,22.1353,3482300.0],["2008-06-06",22.0045,22.0932,21.4112,21.4532,2451700.0],["2008-06-09",21.4766,21.9064,21.4766,21.8643,1706900.0],["2008-06-10",21.7756,22.0605,21.5513,21.9811,2195800.0],["2008-06-11",21.897,22.0512,21.584,21.612,3249800.0],["2008-06-12",21.6821,21.7849,21.285,21.4018,2290500.0],["2008-06-13",21.4392,21.6775,21.3738,21.5513,2790800.0],["2008-06-16",21.4485,21.7475,21.285,21.7195,1896900.0],["2008-06-17",21.7942,21.8877,21.7055,21.7429,1371500.0],["2008-06-18",21.6494,21.9531,21.5607,21.7756,2454600.0],["2008-06-19",21.9064,22.3082,21.8877,22.2007,2767100.0],["2008-06-20",22.0792,22.5558,21.9905,21.9951,3586700.0],["2008-06-23",22.1072,22.3689,22.1072,22.196,1695500.0],["2008-06-24",22.1727,22.3922,21.9858,22.2287,2828200.0],["2008-06-25",22.3642,22.5277,22.14,22.3502,2679100.0],["2008-06-26",22.0605,22.3035,21.911,21.9344,3209300.0],["2008-06-27",22.0092,22.1587,21.5093,21.584,3138000.0],["2008-06-30",21.9391,22.2708,21.584,22.1867,4015800.0],["2008-07-01",21.9531,22.3642,21.6821,22.2754,2972400.0],["2008-07-02",22.3595,22.6585,22.1727,22.1867,3744900.0],["2008-07-03",22.3268,22.4436,21.8737,21.9484,1768800.0],["2008-07-07",21.9438,22.3175,21.6681,21.8877,2272500.0],["2008-07-08",21.8223,22.0792,21.598,21.7662,3130300.0],["2008-07-09",21.7055,22.0652,21.7055,21.9297,2045800.0],["2008-07-10",21.9764,22.1259,21.7896,22.0185,2151600.0],["2008-07-11",21.8129,22.2287,21.6915,21.897,2372900.0],["2008-07-14",22.1119,22.1119,21.4158,21.4859,2686600.0],["2008-07-15",21.4906,21.5279,21.1682,21.3598,2376300.0],["2008-07-16",21.229,21.3691,20.6823,20.8085,3156500.0],["2008-07-17",20.7197,20.7945,20.3413,20.6543,3114100.0],["2008-07-18",20.6356,21.0561,20.4394,20.7758,2785800.0],["2008-07-21",20.7898,21.0094,20.416,20.9253,1769900.0],["2008-07-22",20.8412,21.2803,20.8132,20.8272,2450400.0],["2008-07-23",20.8132,20.8926,20.3226,20.402,2915500.0],["2008-07-24",20.4487,20.5749,19.9629,20.4534,3129600.0],["2008-07-25",20.5749,20.6076,20.1965,20.2338,2009000.0],["2008-07-28",20.1498,20.5842,20.1498,20.4301,2548600.0],["2008-07-29",20.3974,20.5282,20.117,20.2852,3744500.0],["2008-07-30",20.2806,20.8038,20.2058,20.7618,3406300.0],["2008-07-31",20.7197,20.9066,20.6169,20.6403,2330100.0],["2008-08-01",20.7618,20.8505,19.8975,19.8975,2619700.0],["2008-08-04",19.9162,20.0657,19.762,19.776,2825700.0],["2008-08-05",19.9489,20.089,19.6639,19.8461,3497200.0],["2008-08-06",19.9208,20.0189,19.5377,19.7012,3218600.0],["2008-08-07",19.6779,19.8975,19.4443,19.5938,2408500.0],["2008-08-08",19.6919,20.0049,19.5564,19.9816,1614500.0],["2008-08-11",19.9115,20.346,19.79,20.2198,1980400.0],["2008-08-12",20.1965,20.2105,19.8461,19.9442,1886500.0],["2008-08-13",19.9302,20.1778,19.6265,20.0843,1410900.0],["2008-08-14",19.9722,20.0423,19.6966,19.762,1427800.0],["2008-08-15",19.762,20.0984,19.7106,19.8788,1861400.0],["2008-08-18",19.8928,20.0703,19.7667,19.8507,1095500.0],["2008-08-19",19.7994,20.033,19.7994,19.9769,1349100.0],["2008-08-20",19.9909,20.1684,19.8881,20.1404,1415400.0],["2008-08-21",19.9675,20.4301,19.9675,20.3693,1346100.0],["2008-08-22",20.3787,20.5562,20.2712,20.36,1550100.0],["2008-08-25",20.1918,20.3927,20.0516,20.2198,1685000.0],["2008-08-26",20.1544,20.6917,20.1404,20.5889,1882500.0],["2008-08-27",20.6714,20.7704,20.5583,20.662,1594400.0],["2008-08-28",20.7421,20.9213,20.7044,20.9165,1362500.0],["2008-08-29",20.8882,21.0391,20.5017,20.5205,1568400.0],["2008-09-02",20.7091,20.8977,20.2801,20.3178,2822100.0],["2008-09-03",20.332,20.3886,19.9313,20.0114,2125500.0],["2008-09-04",19.8511,19.9784,19.4552,19.6107,2876600.0],["2008-09-05",19.5211,19.5919,19.2053,19.2996,3140200.0],["2008-09-08",19.4552,20.0727,19.4363,20.0727,4275400.0],["2008-09-09",20.2,20.2896,19.4976,19.5117,4503700.0],["2008-09-10",19.54,20.0586,19.54,19.9407,3129700.0],["2008-09-11",19.8747,19.903,19.5683,19.8606,3566400.0],["2008-09-12",19.8606,20.4263,19.804,20.3226,2650400.0],["2008-09-15",19.936,20.2801,19.4834,19.6673,2694700.0],["2008-09-16",19.5259,20.4498,19.3326,20.1576,5619100.0],["2008-09-17",19.8841,20.101,19.2902,19.3232,4613200.0],["2008-09-18",19.4269,20.0869,19.0969,19.672,3989200.0],["2008-09-19",20.0821,21.025,19.771,20.8223,5239500.0],["2008-09-22",20.6667,21.0485,20.4216,20.5064,3737000.0],["2008-09-23",20.5158,21.0014,20.0868,20.1387,2585600.0],["2008-09-24",20.1623,20.3603,19.6579,19.9549,3022500.0],["2008-09-25",20.2141,20.7421,20.1198,20.6243,2683600.0],["2008-09-26",20.4121,20.5064,20.1481,20.4593,1837500.0],["2008-09-29",20.2283,20.4498,19.5589,19.7946,3786000.0],["2008-09-30",20.068,20.5677,19.639,20.167,3568800.0],["2008-10-01",20.0397,20.7893,19.7804,20.5724,2785200.0],["2008-10-02",20.464,20.959,19.7286,19.8417,4032000.0],["2008-10-03",20.002,20.3178,19.6249,19.7427,4521300.0],["2008-10-06",19.276,19.9784,18.2248,18.8942,5283900.0],["2008-10-07",19.0639,19.7946,17.9278,18.0645,4792900.0],["2008-10-08",17.6449,18.3803,17.0462,17.7015,6006300.0],["2008-10-09",17.5978,17.8854,16.4051,16.523,5065500.0],["2008-10-10",15.7876,16.886,14.7363,15.8724,8806900.0],["2008-10-13",16.3816,17.7345,15.0805,17.5412,4742000.0],["2008-10-14",18.1116,18.8282,16.655,17.4941,5033800.0],["2008-10-15",17.2301,17.2301,16.127,16.1741,4853100.0],["2008-10-16",16.1411,17.0981,15.5896,17.0038,5683300.0],["2008-10-17",16.9567,17.6402,16.3721,16.9473,5966600.0],["2008-10-20",17.3244,17.9136,16.7304,17.8948,3594700.0],["2008-10-21",17.3527,17.6921,16.7681,16.985,3448000.0],["2008-10-22",16.6597,16.7304,15.467,15.962,4652100.0],["2008-10-23",16.2684,17.15,15.8206,16.8294,5995900.0],["2008-10-24",15.7876,16.9284,15.5613,16.5654,4482900.0],["2008-10-27",16.6031,16.6503,16.0186,16.0186,3508400.0],["2008-10-28",16.3721,17.6072,15.8489,17.4988,5045700.0],["2008-10-29",16.952,17.2065,16.5654,16.5984,4800100.0],["2008-10-30",17.5695,17.7958,16.4287,17.0981,4435400.0],["2008-10-31",17.2112,17.5318,16.8011,17.1028,5487200.0],["2008-11-03",17.0887,17.3291,16.853,17.1877,2376200.0],["2008-11-04",17.3008,17.5271,16.9755,17.2867,3185300.0],["2008-11-05",17.0792,17.3715,16.5465,16.6078,3228100.0],["2008-11-06",16.6078,16.7068,15.9431,16.1694,3739800.0],["2008-11-07",16.2543,16.9473,16.2543,16.8907,3285400.0],["2008-11-10",17.0651,17.2961,16.3674,16.589,2620100.0],["2008-11-11",16.4004,16.8483,16.1176,16.5088,2671400.0],["2008-11-12",16.1977,16.457,16.028,16.1788,2555100.0],["2008-11-13",16.3061,17.1971,16.1129,17.1075,4749900.0],["2008-11-14",16.7681,17.8665,16.7398,17.1547,4193800.0],["2008-11-17",16.853,17.4752,16.6173,16.9614,2625200.0],["2008-11-18",16.8341,17.2819,16.457,17.0085,3435500.0],["2008-11-19",16.985,17.3998,16.4617,16.4758,3101200.0],["2008-11-20",16.358,17.1075,15.6461,15.83,7552600.0],["2008-11-21",16.1458,17.4375,15.9384,17.4092,7099000.0],["2008-11-24",17.6779,17.9419,17.0462,17.5601,4962300.0],["2008-11-25",17.6355,18.0268,17.2914,17.4894,4432600.0],["2008-11-26",17.1534,17.487,16.9009,17.3202,4146600.0],["2008-11-28",17.2678,17.6013,17.2345,17.5442,1340600.0],["2008-12-01",17.1058,17.4346,16.6007,16.6007,3992300.0],["2008-12-02",16.8914,17.0582,16.4625,16.9581,4937400.0],["2008-12-03",16.5769,17.244,16.5769,17.163,3915000.0],["2008-12-04",16.858,17.2583,16.2577,16.5197,5384200.0],["2008-12-05",16.5245,16.8676,15.886,16.7866,3442600.0],["2008-12-08",17.0915,17.2297,16.5531,16.9295,4009700.0],["2008-12-09",16.8437,16.9867,16.5769,16.6722,2818700.0],["2008-12-10",16.7723,16.8723,16.3482,16.515,3178600.0],["2008-12-11",16.4101,16.8533,16.2958,16.4721,3433700.0],["2008-12-12",16.1719,16.5531,16.0766,16.4864,2877900.0],["2008-12-15",16.4816,16.615,16.2005,16.3815,2463700.0],["2008-12-16",16.534,16.5817,16.2624,16.515,4660800.0],["2008-12-17",16.4006,16.615,16.2624,16.3625,3003300.0],["2008-12-18",16.4149,16.7151,16.4054,16.5721,3721000.0],["2008-12-19",16.7961,17.4298,16.6531,16.6674,5493100.0],["2008-12-22",16.7056,16.8723,16.3053,16.5293,2550300.0],["2008-12-23",16.6246,16.758,16.3148,16.3958,2259000.0],["2008-12-24",16.4673,16.5721,16.3958,16.5245,715500.0],["2008-12-26",16.5769,16.7151,16.5435,16.6293,1034100.0],["2008-12-29",16.6722,16.7913,16.3863,16.596,2227000.0],["2008-12-30",16.6674,16.8056,16.515,16.7866,2676900.0],["2008-12-31",16.8294,17.1392,16.8199,17.0772,2466800.0],["2009-01-02",17.1201,17.4918,16.9676,17.4107,1961500.0],["2009-01-05",17.3202,17.5203,17.1344,17.344,2664600.0],["2009-01-06",17.4298,17.6299,17.0867,17.2583,2665400.0],["2009-01-07",17.1535,17.2011,16.92,17.001,2380900.0],["2009-01-08",17.0867,17.0867,16.7627,16.9009,2315600.0],["2009-01-09",16.8866,16.9533,16.6627,16.7294,2203300.0],["2009-01-12",16.7723,16.8723,16.6246,16.7437,2007600.0],["2009-01-13",16.7389,16.7484,16.2481,16.3768,2665700.0],["2009-01-14",16.2481,16.291,15.8431,16.1433,3123500.0],["2009-01-15",16.1147,16.2338,15.805,16.1671,5415900.0],["2009-01-16",16.3339,16.5912,16.2862,16.4864,4239000.0],["2009-01-20",16.4387,16.7056,16.3625,16.3863,3526800.0],["2009-01-21",16.5912,16.6865,16.2338,16.6246,4518500.0],["2009-01-22",16.453,16.7056,16.3387,16.6436,3235900.0],["2009-01-23",16.4816,16.7341,16.2338,16.677,2665900.0],["2009-01-26",16.7389,17.1868,16.6293,17.0343,4340700.0],["2009-01-27",17.1249,17.1344,16.7961,16.9009,3036600.0],["2009-01-28",17.1296,17.1963,16.7961,17.0057,3421300.0],["2009-01-29",16.8723,17.4632,16.8009,17.2535,3206100.0],["2009-01-30",17.3012,17.3631,16.5769,16.7627,3285300.0],["2009-02-02",16.5912,17.3774,16.5102,17.2773,4901700.0],["2009-02-03",17.3298,17.5728,17.0677,17.4251,3001300.0],["2009-02-04",17.5156,17.6014,17.182,17.4203,3171400.0],["2009-02-05",17.406,17.6204,17.1344,17.5251,4215100.0],["2009-02-06",17.4679,17.7014,17.2869,17.5966,4668100.0],["2009-02-09",17.6395,17.7157,17.0724,17.244,2758800.0],["2009-02-10",17.1058,17.3059,16.7866,16.9152,5229500.0],["2009-02-11",16.9771,17.0677,16.5626,16.7341,3256500.0],["2009-02-12",16.7103,16.7103,16.272,16.6436,4642400.0],["2009-02-13",16.6055,16.7484,16.4435,16.4578,3351100.0],["2009-02-17",16.3053,16.3053,15.6906,16.0194,6818500.0],["2009-02-18",16.1624,16.1862,15.4762,15.5191,8495600.0],["2009-02-19",15.7574,15.805,15.4095,15.5048,4054900.0],["2009-02-20",15.4,15.5096,14.8854,15.0998,4474800.0],["2009-02-23",15.1427,15.2999,14.6281,14.6805,3575600.0],["2009-02-24",14.2612,15.1522,14.2612,15.0807,3614700.0],["2009-02-25",14.442,15.1716,14.442,14.8672,3358900.0],["2009-02-26",14.9976,15.017,14.5241,14.5338,2622700.0],["2009-02-27",14.2874,14.8044,14.1376,14.5821,5527900.0],["2009-03-02",14.0168,14.4903,13.8042,13.8574,4090700.0],["2009-03-03",14.0216,14.0555,13.408,13.4128,4655200.0],["2009-03-04",13.5868,13.867,13.408,13.7221,3918200.0],["2009-03-05",13.7027,13.7027,13.2341,13.4756,6401800.0],["2009-03-06",13.5723,13.9202,13.2775,13.5868,4446800.0],["2009-03-09",13.466,13.5433,13.1181,13.1857,2886400.0],["2009-03-10",13.2341,13.5964,13.1954,13.5336,4335400.0],["2009-03-11",13.6158,13.7994,13.4998,13.6013,4297700.0],["2009-03-12",13.6013,13.925,13.5046,13.8574,3135700.0],["2009-03-13",13.9492,14.3212,13.896,14.2681,3530300.0],["2009-03-16",14.384,14.8575,14.3019,14.5966,3714900.0],["2009-03-17",14.6353,14.7609,14.3888,14.7561,2433700.0],["2009-03-18",14.6932,15.1378,14.4951,15.0121,4016900.0],["2009-03-19",15.1426,15.1474,14.872,15.0749,3160900.0],["2009-03-20",15.2585,15.4325,14.93,14.9735,4891800.0],["2009-03-23",15.2199,15.6596,15.0266,15.6403,4025600.0],["2009-03-24",15.4856,15.6403,15.1329,15.1426,3102900.0],["2009-03-25",15.331,15.5291,14.9348,15.1667,2898200.0],["2009-03-26",15.2634,15.3214,14.9928,15.2441,4455700.0],["2009-03-27",15.0653,15.2392,14.9783,15.0121,4521600.0],["2009-03-30",14.7464,14.9783,14.5724,14.7416,3631200.0],["2009-03-31",14.8189,15.1909,14.6256,14.9735,3782800.0],["2009-04-01",14.7947,15.0604,14.756,14.8672,3840300.0],["2009-04-02",15.1233,15.273,14.8334,14.8768,4877800.0],["2009-04-03",14.9203,14.9686,14.5531,14.7077,4306000.0],["2009-04-06",14.6014,14.7077,14.4951,14.5966,5430500.0],["2009-04-07",14.5531,14.988,14.4903,14.7126,4976500.0],["2009-04-08",14.7416,14.785,14.5338,14.7561,3360000.0],["2009-04-09",15.0266,15.1426,14.5676,14.7271,3467900.0],["2009-04-13",14.6546,14.7174,14.471,14.5724,3102800.0],["2009-04-14",14.5966,14.5966,14.3019,14.4806,3111800.0],["2009-04-15",14.3309,14.6739,14.2535,14.6739,3265500.0],["2009-04-16",14.7367,14.8237,14.4227,14.5241,3311800.0],["2009-04-17",14.529,14.6256,14.4275,14.4661,3958900.0],["2009-04-20",14.2825,14.5241,14.2729,14.2922,3192200.0],["2009-04-21",14.2487,14.4903,14.1376,14.1956,3473700.0],["2009-04-22",14.1762,14.2052,14.0071,14.0168,4446100.0],["2009-04-23",14.1231,14.1714,13.867,14.1473,3231800.0],["2009-04-24",14.2487,14.2487,14.0361,14.1521,3750800.0],["2009-04-27",14.1376,14.5241,14.07,14.2874,3699900.0],["2009-04-28",14.2729,14.6401,14.2149,14.4468,2999900.0],["2009-04-29",14.5193,14.5869,14.2246,14.3067,6629500.0],["2009-04-30",14.7416,14.7464,14.3115,14.5724,5561600.0],["2009-05-01",14.5918,15.0218,14.5869,15.0218,3115300.0],["2009-05-04",15.1378,15.2731,15.0218,15.2731,3159100.0],["2009-05-05",15.244,15.3503,15.1474,15.2972,2779600.0],["2009-05-06",15.4132,15.447,15.1378,15.2296,2402800.0],["2009-05-07",15.3697,15.4953,15.1571,15.3987,2912600.0],["2009-05-08",15.5678,15.8045,15.302,15.3987,3284700.0],["2009-05-11",15.3407,15.418,15.1861,15.3552,2823600.0],["2009-05-12",15.447,15.5291,15.2779,15.4566,2235600.0],["2009-05-13",15.2731,15.4228,15.0218,15.1233,2892700.0],["2009-05-14",15.1523,15.1909,14.8237,14.9976,2660200.0],["2009-05-15",14.9348,14.988,14.6159,14.7464,3248100.0],["2009-05-18",14.8913,14.8913,14.5531,14.7367,2682800.0],["2009-05-19",14.7657,15.2634,14.7657,15.1764,3522200.0],["2009-05-20",15.3069,15.3262,15.017,15.0411,3155800.0],["2009-05-21",14.93,14.9397,14.7077,14.843,3230600.0],["2009-05-22",14.843,15.0701,14.7609,14.8865,1997500.0],["2009-05-26",14.9493,15.331,14.7367,15.2441,3725200.0],["2009-05-27",15.3509,15.3852,14.8511,14.8609,3698900.0],["2009-05-28",14.9442,15.3362,14.9001,15.2774,3260000.0],["2009-05-29",15.3656,15.6008,15.1794,15.5763,4556800.0],["2009-06-01",15.6547,16.1887,15.542,16.1201,4313700.0],["2009-06-02",16.1152,16.1397,15.8212,15.978,2828700.0],["2009-06-03",15.9682,15.9682,15.493,15.6547,2600200.0],["2009-06-04",15.7183,15.7722,15.591,15.7134,2372800.0],["2009-06-05",15.7771,15.9486,15.5175,15.689,3063000.0],["2009-06-08",15.6889,15.7281,15.3362,15.5616,2895500.0],["2009-06-09",15.5959,15.7722,15.444,15.6155,3422400.0],["2009-06-10",15.6938,15.8898,15.6301,15.7967,2988300.0],["2009-06-11",15.7918,16.3749,15.7869,16.1446,3953800.0],["2009-06-12",16.1103,16.4239,15.8947,16.3602,3535600.0],["2009-06-15",16.2181,16.3259,15.7967,15.9927,3004700.0],["2009-06-16",16.076,16.1054,15.8506,15.9388,2741600.0],["2009-06-17",15.9192,16.1152,15.7673,15.8702,3056500.0],["2009-06-18",15.9241,16.3602,15.8065,16.3357,2911600.0],["2009-06-19",16.4043,16.4582,15.9731,16.0319,5169600.0],["2009-06-22",15.9878,16.2818,15.9437,16.174,3312800.0],["2009-06-23",16.2132,16.3014,15.8898,15.9486,2563500.0],["2009-06-24",15.9976,16.2083,15.9731,16.0662,2436100.0],["2009-06-25",16.0368,16.4239,15.8261,16.3406,2749400.0],["2009-06-26",16.3259,16.4288,16.1936,16.3602,2502000.0],["2009-06-29",16.4141,16.6248,16.2916,16.5954,1857500.0],["2009-06-30",16.566,16.566,16.1495,16.3749,2648900.0],["2009-07-01",16.4876,16.8159,16.419,16.7718,3568300.0],["2009-07-02",16.5562,16.6199,16.2426,16.2622,3392600.0],["2009-07-06",16.2279,16.5072,16.1691,16.4092,2537600.0],["2009-07-07",16.4141,16.4925,15.9878,16.0368,2441400.0],["2009-07-08",16.0515,16.174,15.7918,15.9731,3254700.0],["2009-07-09",16.0515,16.2181,15.8163,16.076,3466500.0],["2009-07-10",16.0172,16.0221,15.7282,15.8996,2844800.0],["2009-07-13",15.9682,16.1887,15.7772,16.1789,2804800.0],["2009-07-14",16.2279,16.2377,15.9731,16.2181,2436800.0],["2009-07-15",16.3651,16.4435,16.1348,16.2573,4277000.0],["2009-07-16",16.2328,16.3553,15.9339,16.2524,3441700.0],["2009-07-17",16.2132,16.3357,15.9829,16.1054,3103200.0],["2009-07-20",16.223,16.2279,15.9584,16.0956,2820800.0],["2009-07-21",16.2524,16.2524,16.027,16.1838,3569100.0],["2009-07-22",16.0025,16.3357,16.0025,16.2279,2360700.0],["2009-07-23",16.2132,16.7522,16.2034,16.6101,3918500.0],["2009-07-24",16.5611,17.0021,16.5366,16.9482,2906100.0],["2009-07-27",16.9531,17.0707,16.8894,17.0511,2661700.0],["2009-07-28",16.9874,17.0511,16.6591,16.7277,2156800.0],["2009-07-29",16.6591,16.8551,16.4386,16.7277,2235600.0],["2009-07-30",16.8257,17.0168,16.7718,16.9237,2781300.0],["2009-07-31",17.0315,17.0511,16.5366,16.5611,3422700.0],["2009-08-03",16.7375,16.7375,16.4533,16.615,3629500.0],["2009-08-04",16.5709,16.7081,16.4729,16.5464,2357100.0],["2009-08-05",16.5856,17.0168,16.3945,16.4974,2367300.0],["2009-08-06",16.5366,16.6248,16.4288,16.5758,2678200.0],["2009-08-07",16.6983,16.7571,16.3798,16.4631,3499600.0],["2009-08-10",16.4386,16.4925,16.223,16.4631,2426200.0],["2009-08-11",16.4386,16.4876,16.2769,16.4092,2583600.0],["2009-08-12",16.3357,16.6395,16.3308,16.5023,2860700.0],["2009-08-13",16.5366,16.5366,16.3357,16.4729,2048600.0],["2009-08-14",16.4778,16.5415,16.2769,16.4435,2262100.0],["2009-08-17",16.1887,16.3798,16.1887,16.2328,2452700.0],["2009-08-18",16.2328,16.321,16.1299,16.2622,2134400.0],["2009-08-19",16.2279,16.4141,16.1691,16.3798,2206800.0],["2009-08-20",16.4043,16.5072,16.2671,16.4974,1934200.0],["2009-08-21",16.6591,16.7816,16.4876,16.7669,3105100.0],["2009-08-24",16.8208,16.8796,16.7081,16.8747,2326100.0],["2009-08-25",16.8992,16.9776,16.7914,16.811,2513700.0],["2009-08-26",16.8547,16.8547,16.542,16.6214,3348200.0],["2009-08-27",16.6512,16.6661,16.4924,16.6015,2715300.0],["2009-08-28",16.7157,16.7157,16.3981,16.4874,2579300.0],["2009-08-31",16.413,16.5023,16.3236,16.4179,2788400.0],["2009-09-01",16.3832,16.5172,16.2988,16.3832,3471000.0],["2009-09-02",16.3534,16.3782,16.1598,16.2492,2580500.0],["2009-09-03",16.3435,16.3931,16.1648,16.2492,2801800.0],["2009-09-04",16.2591,16.3881,16.1598,16.3782,3006500.0],["2009-09-08",16.4477,16.4477,16.2641,16.3881,2376400.0],["2009-09-09",16.3782,16.4874,16.3286,16.4179,2362100.0],["2009-09-10",16.403,16.4924,16.2045,16.2889,3151200.0],["2009-09-11",16.3038,16.3385,16.2095,16.274,2825700.0],["2009-09-14",16.2591,16.4874,16.2541,16.4725,3142500.0],["2009-09-15",16.5023,16.6512,16.3931,16.6065,3205700.0],["2009-09-16",16.6958,16.939,16.537,16.939,3015500.0],["2009-09-17",16.8348,16.944,16.671,16.8844,3729100.0],["2009-09-18",16.9638,17.1227,16.8199,17.0383,4626100.0],["2009-09-21",17.0085,17.1127,16.8547,16.9688,2412900.0],["2009-09-22",17.0333,17.073,16.8497,16.9142,2808300.0],["2009-09-23",16.9241,17.1872,16.8844,16.8993,2771300.0],["2009-09-24",16.9093,17.0582,16.8844,16.9986,2847200.0],["2009-09-25",16.9738,17.0979,16.9639,16.9688,2744700.0],["2009-09-28",16.9887,17.2567,16.9887,17.1723,2058500.0],["2009-09-29",17.2418,17.2865,17.0879,17.2368,2643200.0],["2009-09-30",17.1822,17.1872,16.9986,17.1227,4014700.0],["2009-10-01",17.1028,17.1127,16.7753,16.7753,3542800.0],["2009-10-02",16.7256,16.7306,16.5618,16.6214,2396900.0],["2009-10-05",16.6115,16.7405,16.4527,16.7256,2323900.0],["2009-10-06",16.7455,16.9142,16.6661,16.805,2018800.0],["2009-10-07",16.81,16.9241,16.6412,16.9192,2110100.0],["2009-10-08",16.9837,17.0681,16.8993,16.9887,1882100.0],["2009-10-09",16.9986,17.2219,16.9837,17.2219,2154300.0],["2009-10-12",17.2368,17.3659,17.1971,17.3013,1492900.0],["2009-10-13",17.2964,17.2964,17.0532,17.1326,2542200.0],["2009-10-14",17.2467,17.3113,17.1028,17.2319,1996800.0],["2009-10-15",17.212,17.2467,16.9738,17.0433,5217100.0],["2009-10-16",16.9738,17.1872,16.8993,17.1326,2969200.0],["2009-10-19",17.1773,17.485,17.0085,17.4254,2315900.0],["2009-10-20",17.4254,17.4453,17.1773,17.3559,2290900.0],["2009-10-21",17.351,17.5693,17.2914,17.4056,3601700.0],["2009-10-22",17.3907,17.6388,17.3708,17.614,3346200.0],["2009-10-23",17.5842,17.6537,17.2964,17.4552,3177800.0],["2009-10-26",17.5048,17.6885,17.2368,17.2765,4411100.0],["2009-10-27",17.3162,17.5247,17.1673,17.2269,3289300.0],["2009-10-28",17.2319,17.3907,17.1227,17.1773,3032800.0],["2009-10-29",17.2368,17.2864,17.0482,17.1872,3968400.0],["2009-10-30",17.1971,17.2964,16.8745,16.9192,4625600.0],["2009-11-02",16.9787,17.2914,16.9241,17.1723,4151400.0],["2009-11-03",17.1673,17.3708,17.1078,17.2368,3750700.0],["2009-11-04",17.2914,17.6736,17.2666,17.4205,3742100.0],["2009-11-05",17.5842,17.8324,17.5842,17.7728,3500900.0],["2009-11-06",17.7331,18.0408,17.7033,17.8522,4154500.0],["2009-11-09",17.9714,18.1798,17.887,18.1699,3020000.0],["2009-11-10",18.1351,18.289,18.1153,18.2493,2933000.0],["2009-11-11",18.3088,18.3436,18.1153,18.1947,2363800.0],["2009-11-12",18.1947,18.2691,17.9465,17.9962,3054600.0],["2009-11-13",18.0011,18.1004,17.8721,17.9962,2853700.0],["2009-11-16",18.0805,18.418,18.0706,18.4131,3308400.0],["2009-11-17",18.3932,18.4875,18.3634,18.4875,3039900.0],["2009-11-18",18.4677,18.5123,18.3088,18.3833,2258300.0],["2009-11-19",18.3337,18.3783,18.1897,18.2691,2749600.0],["2009-11-20",17.882,18.0706,17.7728,18.0508,5468600.0],["2009-11-23",18.2096,18.428,18.1947,18.2443,3036800.0],["2009-11-24",18.2443,18.4528,18.2245,18.3486,3758900.0],["2009-11-25",18.3877,18.5284,18.2722,18.4731,3073900.0],["2009-11-27",18.217,18.3275,18.0713,18.1517,1310200.0],["2009-11-30",18.1818,18.3124,18.1115,18.2722,2873200.0],["2009-12-01",18.3928,18.6991,18.3676,18.674,3377600.0],["2009-12-02",18.6338,19.0256,18.6138,19.0256,3921600.0],["2009-12-03",18.9904,19.1763,18.885,19.0156,3125300.0],["2009-12-04",19.1763,19.2918,18.7242,18.9603,2894000.0],["2009-12-07",19.0256,19.2968,18.9754,19.1964,2847100.0],["2009-12-08",19.1562,19.2918,18.9603,19.1612,2982200.0],["2009-12-09",19.1964,19.2667,19.0306,19.2315,2124000.0],["2009-12-10",19.3219,19.4726,19.2064,19.3872,2207700.0],["2009-12-11",19.4776,19.6835,19.3721,19.6283,3142100.0],["2009-12-14",19.774,19.9146,19.6986,19.8543,3040300.0],["2009-12-15",19.789,19.7941,19.6082,19.7137,2221400.0],["2009-12-16",19.8091,19.8744,19.6484,19.6836,2472200.0],["2009-12-17",19.6685,19.7187,19.4776,19.568,2253900.0],["2009-12-18",19.5831,19.8041,19.4525,19.6534,4744200.0],["2009-12-21",19.7087,19.8744,19.6836,19.7087,1997400.0],["2009-12-22",19.7237,19.8292,19.5982,19.6484,1598600.0],["2009-12-23",19.6333,19.7237,19.548,19.6585,1610700.0],["2009-12-24",19.6384,19.8342,19.6333,19.774,689600.0],["2009-12-28",19.8393,19.8945,19.7288,19.8945,1478800.0],["2009-12-29",19.8543,19.9849,19.784,19.789,1337400.0],["2009-12-30",19.6936,19.8895,19.6886,19.8393,957400.0],["2009-12-31",19.8342,19.8845,19.548,19.548,1764400.0],["2010-01-04",19.6384,19.7991,19.5078,19.568,2175500.0],["2010-01-05",19.5178,19.5982,19.1261,19.327,2802200.0],["2010-01-06",19.337,19.4525,19.2315,19.3471,2882500.0],["2010-01-07",19.3521,19.3872,19.2064,19.3772,1903400.0],["2010-01-08",19.3521,19.3973,19.1964,19.3671,1779000.0],["2010-01-11",19.4274,19.6635,19.4274,19.6534,2566400.0],["2010-01-12",19.6082,19.7137,19.5028,19.553,1944300.0],["2010-01-13",19.5932,19.7689,19.4827,19.6635,2232000.0],["2010-01-14",19.6032,19.6735,19.5178,19.6434,1455800.0],["2010-01-15",19.6032,19.6082,19.337,19.5128,2234100.0],["2010-01-19",19.5379,19.8091,19.4726,19.8041,1536500.0],["2010-01-20",19.6484,19.6635,19.347,19.6082,1767500.0],["2010-01-21",19.6384,19.8091,19.2365,19.3521,2846100.0],["2010-01-22",19.3119,19.3923,18.9653,18.9854,2821900.0],["2010-01-25",19.0859,19.2114,18.9151,19.121,1628900.0],["2010-01-26",19.0808,19.2516,18.9854,19.1361,1688500.0],["2010-01-27",19.0859,19.1009,18.674,19.0859,3353500.0],["2010-01-28",19.0959,19.116,18.7795,18.885,3144900.0],["2010-01-29",18.9251,19.0909,18.8046,18.8146,3006000.0],["2010-02-01",18.895,19.0156,18.669,18.9603,1762900.0],["2010-02-02",18.9653,19.0859,18.6991,19.0809,2413300.0],["2010-02-03",19.0306,19.0457,18.7644,18.9051,2038900.0],["2010-02-04",18.8147,18.895,18.4982,18.5133,2608000.0],["2010-02-05",18.4681,18.5032,18.1466,18.458,3424700.0],["2010-02-08",18.4179,18.4631,18.217,18.217,2207700.0],["2010-02-09",18.3325,18.6087,18.2521,18.3676,2705700.0],["2010-02-10",18.3827,18.4781,18.1416,18.3827,2707700.0],["2010-02-11",18.3224,18.6539,18.1617,18.6188,2975700.0],["2010-02-12",18.4832,18.674,18.3727,18.6539,3826400.0],["2010-02-16",18.6941,19.2165,18.6841,19.2064,3302400.0],["2010-02-17",19.2365,19.3219,19.1612,19.2767,3341600.0],["2010-02-18",19.2315,19.4726,19.2315,19.4475,2527300.0],["2010-02-19",19.3521,19.7036,19.3169,19.6735,2522400.0],["2010-02-22",19.7991,19.8091,19.4626,19.5881,2924500.0],["2010-02-23",19.5731,19.6635,19.4676,19.4977,4133500.0],["2010-02-24",19.578,19.5882,19.2985,19.5831,3940200.0],["2010-02-25",19.4052,19.512,19.1714,19.4865,3361700.0],["2010-02-26",19.4561,19.5984,19.3087,19.3087,3370600.0],["2010-03-01",19.3442,19.578,19.3442,19.4662,3138400.0],["2010-03-02",19.5729,19.6543,19.4967,19.5577,2445900.0],["2010-03-03",19.5526,19.8169,19.5221,19.6238,2951300.0],["2010-03-04",19.6289,19.7508,19.5628,19.6949,2310000.0],["2010-03-05",19.7864,19.8982,19.6644,19.8779,1835000.0],["2010-03-08",19.8779,19.9186,19.7762,19.8626,1563000.0],["2010-03-09",19.8525,19.9999,19.7763,19.9338,2546900.0],["2010-03-10",19.9745,20.071,19.8779,20.0151,3275100.0],["2010-03-11",19.9541,20.1524,19.8931,20.1524,1673600.0],["2010-03-12",20.2489,20.2794,20.1015,20.1727,3437200.0],["2010-03-15",20.4624,20.4776,20.0659,20.1828,4653800.0],["2010-03-16",20.4116,20.4116,20.132,20.2743,4744800.0],["2010-03-17",20.3353,20.6454,20.2896,20.6149,6384400.0],["2010-03-18",20.6047,20.6505,20.4014,20.5895,3946600.0],["2010-03-19",20.686,20.7216,20.5234,20.686,6179100.0],["2010-03-22",20.6657,20.6657,20.2896,20.3963,4721600.0],["2010-03-23",20.4116,20.4624,20.2388,20.4268,3657300.0],["2010-03-24",20.2642,20.4573,20.2591,20.3709,3252800.0],["2010-03-25",20.3862,20.564,20.2947,20.4624,6430700.0],["2010-03-26",20.5437,20.6911,20.3963,20.6352,4921900.0],["2010-03-29",20.7114,20.9757,20.6454,20.93,3969500.0],["2010-03-30",20.9147,21.1485,20.9046,20.9707,5198800.0],["2010-03-31",20.9351,21.0367,20.8182,20.8944,3518400.0],["2010-04-01",20.9402,21.2604,20.9198,21.2604,3441000.0],["2010-04-05",21.2858,21.3112,21.1689,21.2502,3471200.0],["2010-04-06",21.1384,21.2654,21.0825,21.1943,3080400.0],["2010-04-07",21.113,21.2502,21.052,21.1689,3030600.0],["2010-04-08",21.0926,21.1485,21.0469,21.0774,2722000.0],["2010-04-09",20.8334,21.1638,20.6911,21.1384,4652400.0],["2010-04-12",21.2299,21.3061,21.1384,21.2451,2145800.0],["2010-04-13",21.1689,21.2553,21.0926,21.179,2419700.0],["2010-04-14",21.1485,21.2146,20.9605,21.0825,2706800.0],["2010-04-15",21.0011,21.118,20.9147,21.0621,2786600.0],["2010-04-16",21.0316,21.113,20.8639,20.93,3943600.0],["2010-04-19",20.8639,21.0215,20.8639,20.9808,2327100.0],["2010-04-20",21.0723,21.1028,20.9656,21.052,2150800.0],["2010-04-21",21.0062,21.1333,20.9808,21.0215,2939800.0],["2010-04-22",20.9452,21.0367,20.8639,21.0164,2928400.0],["2010-04-23",21.0418,21.2451,20.8944,21.2299,2393600.0],["2010-04-26",21.1841,21.4637,21.1689,21.2756,2794200.0],["2010-04-27",21.1587,21.3112,20.8843,20.9097,3370900.0],["2010-04-28",20.9605,21.052,20.7978,21.052,3865500.0],["2010-04-29",21.0621,21.2044,20.8995,20.991,3208800.0],["2010-04-30",21.0215,21.4586,20.9706,21.2451,3931800.0],["2010-05-03",21.2959,21.6314,21.2095,21.5856,1913800.0],["2010-05-04",21.3468,21.5043,21.1028,21.1841,2541600.0],["2010-05-05",21.0926,21.4891,21.0469,21.2349,2078000.0],["2010-05-06",21.1231,21.1435,19.3493,20.437,5621900.0],["2010-05-07",20.3506,20.8029,20.0914,20.4421,6092600.0],["2010-05-10",20.8843,21.3315,20.8029,21.301,4070400.0],["2010-05-11",21.1282,21.4382,21.0266,21.2451,2713400.0],["2010-05-12",21.2197,21.3366,21.0926,21.2705,2308500.0],["2010-05-13",21.2451,21.4078,21.0723,21.113,2044000.0],["2010-05-14",21.0469,21.1638,20.7165,20.8334,2578500.0],["2010-05-17",20.9046,21.0418,20.6911,20.9757,2918400.0],["2010-05-18",21.0062,21.0977,20.6657,20.6911,2170300.0],["2010-05-19",20.5539,20.6759,20.3404,20.5488,2514600.0],["2010-05-20",20.2438,20.3811,19.944,19.944,4449900.0],["2010-05-21",19.6848,20.0965,19.5882,20.0914,3999700.0],["2010-05-24",19.9796,20.254,19.8525,19.9491,2644400.0],["2010-05-25",19.5831,19.944,19.3391,19.9389,4101800.0],["2010-05-26",20.2207,20.2207,19.7476,19.8299,3408500.0],["2010-05-27",20.123,20.2001,19.9327,20.1281,3020800.0],["2010-05-28",20.0664,20.2927,20.0047,20.0356,2952300.0],["2010-06-01",19.9019,20.1847,19.799,19.8453,4184000.0],["2010-06-02",19.9687,20.4264,19.871,20.4264,4581600.0],["2010-06-03",20.5138,20.6527,20.411,20.6475,3335700.0],["2010-06-04",20.4264,20.5138,20.015,20.0613,4523800.0],["2010-06-07",20.1281,20.5858,20.0716,20.2259,4826500.0],["2010-06-08",20.2104,20.6784,20.0973,20.6527,4393300.0],["2010-06-09",20.7195,20.7658,20.4521,20.5293,2752800.0],["2010-06-10",20.7607,20.9921,20.7453,20.987,2360100.0],["2010-06-11",20.7812,20.9304,20.663,20.8789,2031100.0],["2010-06-14",21.0847,21.0847,20.8121,20.8172,2540300.0],["2010-06-15",20.9715,21.2492,20.9098,21.2287,3150000.0],["2010-06-16",21.0898,21.4806,21.0847,21.4292,2110300.0],["2010-06-17",21.4035,21.5475,21.2955,21.5218,2360100.0],["2010-06-18",21.5166,21.6606,21.4601,21.5989,3392900.0],["2010-06-21",21.8098,21.8766,21.4189,21.5064,2507100.0],["2010-06-22",21.5732,21.5938,20.9304,21.0127,3710300.0],["2010-06-23",20.9252,20.951,20.5395,20.6887,3559500.0],["2010-06-24",20.699,20.9355,20.6116,20.6475,2312400.0],["2010-06-25",20.6578,20.7607,20.4984,20.6578,3088700.0],["2010-06-28",20.699,20.9561,20.5653,20.8635,3463400.0],["2010-06-29",20.6887,20.699,20.1333,20.195,5030400.0],["2010-06-30",20.2053,20.3236,19.8556,19.9224,4026100.0],["2010-07-01",20.0201,20.2053,19.9327,20.0459,5175900.0],["2010-07-02",20.1281,20.1487,19.8453,19.8864,3683800.0],["2010-07-06",19.9842,20.2464,19.9379,20.1281,2906100.0],["2010-07-07",20.1179,20.6835,19.9944,20.663,2747500.0],["2010-07-08",20.7813,20.9561,20.6681,20.9561,2751200.0],["2010-07-09",20.9098,21.0641,20.7864,21.0332,1775500.0],["2010-07-12",20.9458,21.1309,20.8481,21.0795,1903400.0],["2010-07-13",21.2029,21.2492,20.9715,21.1361,2192100.0],["2010-07-14",21.0332,21.3212,20.9767,21.3109,2594600.0],["2010-07-15",21.3109,21.3418,21.059,21.2235,2190900.0],["2010-07-16",21.0641,21.1927,20.7452,20.7915,2245600.0],["2010-07-19",20.8687,21.3829,20.8687,21.2904,2586400.0],["2010-07-20",21.0127,21.5835,21.0127,21.5784,3489900.0],["2010-07-21",21.5938,21.5938,21.1001,21.2184,2677800.0],["2010-07-22",21.3984,21.8046,21.3367,21.7121,3617700.0],["2010-07-23",21.6915,21.8561,21.5424,21.8098,3072100.0],["2010-07-26",21.7326,21.9743,21.7326,21.9075,1919900.0],["2010-07-27",21.9949,22.2829,21.9486,22.252,4714900.0],["2010-07-28",22.1595,22.324,22.0,22.1029,2603400.0],["2010-07-29",22.1955,22.3292,21.4292,21.4395,4871600.0],["2010-07-30",21.3212,21.7018,21.2081,21.5938,3631800.0],["2010-08-02",21.8149,22.2417,21.8149,22.216,3259900.0],["2010-08-03",22.1543,22.4372,22.0412,22.1749,3212100.0],["2010-08-04",22.1749,22.4269,22.0669,22.3703,2876200.0],["2010-08-05",22.2366,22.396,22.18,22.396,1874400.0],["2010-08-06",22.2469,22.4629,22.108,22.4577,2579900.0],["2010-08-09",22.5297,22.6737,22.4577,22.6429,1875400.0],["2010-08-10",22.4063,22.9206,22.3497,22.72,3428100.0],["2010-08-11",22.4989,22.5709,22.3755,22.4783,2985900.0],["2010-08-12",22.2777,22.6172,22.1749,22.5246,3385400.0],["2010-08-13",22.4475,22.72,22.4063,22.5812,2449000.0],["2010-08-16",22.4732,22.6583,22.3754,22.6429,2531500.0],["2010-08-17",22.792,23.1108,22.6789,22.9926,3647500.0],["2010-08-18",22.9617,22.9926,22.5657,22.684,3720200.0],["2010-08-19",22.612,22.6686,22.396,22.4577,4790400.0],["2010-08-20",22.2932,22.6377,22.2932,22.5915,3551500.0],["2010-08-23",22.6532,22.9668,22.648,22.8074,2700200.0],["2010-08-24",22.6223,22.9823,22.5966,22.8383,4093000.0],["2010-08-25",22.4683,22.593,22.1514,22.4216,6411400.0],["2010-08-26",22.4216,22.4371,22.1773,22.2189,4235300.0],["2010-08-27",22.3332,22.6086,22.115,22.5618,3447900.0],["2010-08-30",22.5411,22.6346,22.1825,22.1825,1667000.0],["2010-08-31",22.1462,22.354,21.9279,22.2033,3668800.0],["2010-09-01",22.4319,22.8632,22.328,22.7905,2928800.0],["2010-09-02",22.8009,22.8528,22.4475,22.645,2037000.0],["2010-09-03",22.7905,22.8632,22.6034,22.858,2347000.0],["2010-09-07",22.7645,22.9256,22.7229,22.7697,1578000.0],["2010-09-08",22.8113,22.9048,22.671,22.7229,1759800.0],["2010-09-09",22.8684,22.9464,22.7437,22.8321,1672100.0],["2010-09-10",22.7333,22.7905,22.4735,22.4943,3491500.0],["2010-09-13",22.6866,22.858,22.5774,22.8217,2870600.0],["2010-09-14",22.7541,22.9983,22.7021,22.8788,5438400.0],["2010-09-15",22.858,22.9048,22.5359,22.593,4369800.0],["2010-09-16",22.4475,22.9204,22.3176,22.6502,5960900.0],["2010-09-17",22.7957,22.8061,22.4267,22.5618,3858400.0],["2010-09-20",22.6918,23.0607,22.5982,23.0139,3361900.0],["2010-09-21",23.0347,23.1023,22.8632,22.9204,3214900.0],["2010-09-22",22.9412,23.2114,22.9204,22.9723,2268500.0],["2010-09-23",22.8996,22.9931,22.5307,22.5618,2870600.0],["2010-09-24",22.7385,22.9827,22.7229,22.9827,2452500.0],["2010-09-27",22.9464,23.0971,22.9152,22.9983,2752300.0],["2010-09-28",23.0815,23.1542,22.8113,22.962,2629700.0],["2010-09-29",22.8269,22.9256,22.6658,22.8372,2524600.0],["2010-09-30",22.8684,22.9672,22.6502,22.6866,2600600.0],["2010-10-01",22.832,22.936,22.6346,22.8788,2704400.0],["2010-10-04",22.8632,22.9568,22.6814,22.8061,2070900.0],["2010-10-05",22.9412,23.1958,22.8892,23.1646,2760700.0],["2010-10-06",23.1646,23.2218,23.0243,23.1178,2530400.0],["2010-10-07",23.1646,23.3101,23.0503,23.1282,1742100.0],["2010-10-08",23.2062,23.2581,23.0607,23.2166,1425300.0],["2010-10-11",23.2062,23.3569,23.1698,23.2218,1289200.0],["2010-10-12",23.2062,23.2166,22.9516,23.0295,1923800.0],["2010-10-13",23.1282,23.2062,23.0399,23.149,2788300.0],["2010-10-14",23.149,23.2789,23.0503,23.1906,1837900.0],["2010-10-15",23.2997,23.3777,23.0295,23.1438,3095300.0],["2010-10-18",23.1594,23.4452,23.1594,23.3413,3120200.0],["2010-10-19",23.1282,23.3101,23.0555,23.123,3133000.0],["2010-10-20",23.1594,23.44,23.1594,23.227,2980600.0],["2010-10-21",23.3413,23.4036,23.0607,23.2477,3304100.0],["2010-10-22",23.2374,23.3101,22.9672,23.1282,3310200.0],["2010-10-25",23.2322,23.2893,23.0555,23.1023,2129200.0],["2010-10-26",22.936,23.0295,22.697,22.884,3244500.0],["2010-10-27",22.6866,22.8113,22.4735,22.7697,2850800.0],["2010-10-28",22.8269,22.9516,22.7177,22.8372,2675400.0],["2010-10-29",22.8476,22.8476,22.4475,22.5826,3370900.0],["2010-11-01",22.6918,22.6918,21.8448,22.0786,5348400.0],["2010-11-02",22.1617,22.4163,22.1306,22.2501,2075900.0],["2010-11-03",22.302,22.3592,22.0474,22.2761,2059900.0],["2010-11-04",22.4683,22.619,22.4008,22.619,2843400.0],["2010-11-05",22.5722,22.645,22.4475,22.6034,2374500.0],["2010-11-08",22.5203,22.5826,22.2397,22.3904,2022100.0],["2010-11-09",22.4735,22.5826,22.2917,22.38,2014300.0],["2010-11-10",22.3852,22.3852,22.1254,22.3332,1933000.0],["2010-11-11",22.2345,22.354,22.1358,22.2605,1658300.0],["2010-11-12",22.1773,22.3228,22.0422,22.2709,2148900.0],["2010-11-15",22.2917,22.4995,22.2657,22.406,2464700.0],["2010-11-16",22.3228,22.5359,22.0682,22.2345,3843800.0],["2010-11-17",22.2709,22.3228,22.0422,22.0578,2560200.0],["2010-11-18",22.2657,22.2657,22.0526,22.2397,7885200.0],["2010-11-19",22.1773,22.2761,22.063,22.2189,7915800.0],["2010-11-22",22.2033,22.3592,22.1462,22.3488,7714000.0],["2010-11-23",22.2189,22.2501,22.0163,22.0786,2552600.0],["2010-11-24",22.1669,22.1669,21.9935,22.0776,2465700.0],["2010-11-26",21.9725,22.1564,21.8832,21.9778,848300.0],["2010-11-29",21.8517,21.9147,21.6048,21.8569,1956900.0],["2010-11-30",21.6941,21.962,21.6363,21.8149,2971700.0],["2010-12-01",22.025,22.1038,21.8727,22.0881,1942100.0],["2010-12-02",22.0828,22.1143,21.9357,22.1143,1678800.0],["2010-12-03",22.1091,22.2929,22.0145,22.2824,2237800.0],["2010-12-06",22.1931,22.3087,22.046,22.0828,1824700.0],["2010-12-07",22.2614,22.2824,21.9988,22.0093,2280300.0],["2010-12-08",22.0933,22.2456,21.9252,21.9725,1891500.0],["2010-12-09",22.0408,22.0618,21.8202,21.941,2649200.0],["2010-12-10",21.9935,22.0828,21.7046,21.8622,3943700.0],["2010-12-13",21.8674,22.1458,21.8097,22.0881,2640600.0],["2010-12-14",22.0776,22.2036,21.9778,22.0618,2278800.0],["2010-12-15",22.0566,22.0986,21.9042,21.9147,1950100.0],["2010-12-16",21.9672,22.2509,21.8937,22.2246,2303900.0],["2010-12-17",22.1931,22.3875,22.046,22.3612,7026500.0],["2010-12-20",22.5345,23.6376,22.4505,22.5503,3792900.0],["2010-12-21",22.6133,22.6869,22.4715,22.5661,2214800.0],["2010-12-22",22.5818,22.5976,22.4715,22.5451,1755300.0],["2010-12-23",22.5451,22.6396,22.4925,22.5661,1079200.0],["2010-12-27",22.5083,22.6816,22.4558,22.5293,908000.0],["2010-12-28",22.503,22.5871,22.419,22.5451,1458500.0],["2010-12-29",22.5503,22.6238,22.461,22.5556,1155300.0],["2010-12-30",22.5346,22.5976,22.4505,22.5346,1181200.0],["2010-12-31",22.4925,22.5976,22.4137,22.44,1235500.0],["2011-01-03",22.5503,22.5556,22.377,22.4558,1793000.0],["2011-01-04",22.4242,22.6816,22.2509,22.6606,2339700.0],["2011-01-05",22.5451,22.6816,22.461,22.6028,1621100.0],["2011-01-06",22.5608,22.6974,22.4715,22.6869,1748000.0],["2011-01-07",22.7394,22.7657,22.482,22.7079,1988300.0],["2011-01-10",22.5556,22.5871,22.2877,22.2929,3736000.0],["2011-01-11",22.3822,22.3822,22.1616,22.2351,2106400.0],["2011-01-12",22.356,22.377,22.0933,22.1984,1812400.0],["2011-01-13",22.2036,22.398,22.1458,22.3822,1845500.0],["2011-01-14",22.5346,22.8024,22.3717,22.5766,3749100.0],["2011-01-18",22.5451,22.6554,22.5135,22.5766,1661300.0],["2011-01-19",22.5871,22.6764,22.4925,22.5713,1863200.0],["2011-01-20",22.5608,22.8497,22.5398,22.7814,2008500.0],["2011-01-21",22.7919,22.834,22.6501,22.7709,1599200.0],["2011-01-24",22.7342,22.9915,22.7342,22.8917,1311200.0],["2011-01-25",22.8917,23.0336,22.8235,22.8865,1773100.0],["2011-01-26",22.9233,22.9285,22.7604,22.876,1358900.0],["2011-01-27",22.834,23.1124,22.834,23.002,2142000.0],["2011-01-28",22.918,23.0493,22.6974,22.7919,2942200.0],["2011-01-31",22.8392,22.8812,22.7184,22.8707,1936300.0],["2011-02-01",22.9548,23.0283,22.8129,22.9968,1644200.0],["2011-02-02",22.876,22.918,22.7657,22.855,2075700.0],["2011-02-03",22.8077,22.9915,22.7762,22.9495,6894900.0],["2011-02-04",22.9443,23.0021,22.7079,22.9075,6684600.0],["2011-02-07",22.7867,23.0493,22.7236,22.8077,7921600.0],["2011-02-08",22.8602,22.8707,22.6816,22.8707,1888900.0],["2011-02-09",22.8497,22.9022,22.7236,22.8707,2155200.0],["2011-02-10",22.855,23.0703,22.7657,23.0598,2045800.0],["2011-02-11",22.981,23.2122,22.9443,23.1754,2632800.0],["2011-02-14",23.1754,23.1754,22.7447,22.9443,2201900.0],["2011-02-15",22.9022,22.9968,22.7709,22.9758,1767800.0],["2011-02-16",22.9916,23.2122,22.9758,23.1596,2286500.0],["2011-02-17",23.1439,23.2489,23.0441,23.2069,2278100.0],["2011-02-18",23.1911,23.333,23.1229,23.3067,2286300.0],["2011-02-22",23.1544,23.3225,23.1124,23.2647,1909100.0],["2011-02-23",23.2699,23.5431,23.2384,23.4485,4229100.0],["2011-02-24",23.4485,23.6061,23.417,23.5011,3519800.0],["2011-02-25",23.5536,23.6376,23.5116,23.6376,1856900.0],["2011-02-28",23.6587,23.9686,23.6219,23.9686,3514600.0],["2011-03-01",24.0158,24.2522,23.8688,23.937,3737500.0],["2011-03-02",23.8909,24.082,23.6519,23.7846,2803600.0],["2011-03-03",23.9652,24.2413,23.859,24.1776,2179900.0],["2011-03-04",24.2042,24.2254,23.944,24.1829,2596000.0],["2011-03-07",24.2042,24.3528,24.082,24.1192,2879000.0],["2011-03-08",24.2095,24.6555,24.1829,24.5015,3016700.0],["2011-03-09",24.4272,24.7246,24.4272,24.6077,2799300.0],["2011-03-10",24.4272,24.5175,24.2201,24.2466,3103600.0],["2011-03-11",24.1564,24.4272,24.0289,24.167,4399700.0],["2011-03-14",23.9705,24.0502,23.7581,23.9811,3397000.0],["2011-03-15",23.5138,23.9015,23.5138,23.7528,4011200.0],["2011-03-16",23.7581,23.7634,23.0731,23.2164,4672100.0],["2011-03-17",23.4607,23.4926,22.7863,23.158,3745200.0],["2011-03-18",23.2908,23.466,23.2218,23.2483,3483900.0],["2011-03-21",23.5351,23.7103,23.4129,23.6253,2140100.0],["2011-03-22",23.6944,23.8324,23.5404,23.5935,3248800.0],["2011-03-23",23.4979,23.6147,23.2696,23.4076,2253900.0],["2011-03-24",23.5616,23.6837,23.3811,23.5829,2087100.0],["2011-03-25",23.6307,23.7369,23.5351,23.6519,1549000.0],["2011-03-28",23.636,23.7634,23.4501,23.4873,2022900.0],["2011-03-29",23.4873,23.7634,23.4289,23.6572,2240300.0],["2011-03-30",23.7581,24.0661,23.6997,23.9864,1856800.0],["2011-03-31",23.9227,24.0077,23.6838,23.7369,2336900.0],["2011-04-01",23.7581,23.8431,23.6891,23.7369,2496700.0],["2011-04-04",23.79,23.8537,23.7422,23.8537,1410300.0],["2011-04-05",23.79,24.0236,23.7262,23.774,2221900.0],["2011-04-06",23.8112,23.9546,23.7262,23.9121,1760900.0],["2011-04-07",23.8749,23.8749,23.6891,23.8696,1998100.0],["2011-04-08",24.0342,24.0342,23.7368,23.8006,2018200.0],["2011-04-11",23.79,23.79,23.2271,23.3545,3204700.0],["2011-04-12",23.3439,23.397,23.089,23.1527,3037100.0],["2011-04-13",23.3014,23.3917,23.1156,23.1262,2137700.0],["2011-04-14",23.0147,23.4607,22.9775,23.3811,2064100.0],["2011-04-15",23.3917,23.7793,23.3811,23.6147,2400100.0],["2011-04-18",23.4289,23.5935,23.2802,23.4182,2399300.0],["2011-04-19",23.3811,23.6466,23.3492,23.5298,2364400.0],["2011-04-20",23.6944,23.8165,23.551,23.62,2722100.0],["2011-04-21",23.6731,23.8643,23.62,23.7634,1549700.0],["2011-04-25",23.8218,23.9918,23.7262,23.944,1848800.0],["2011-04-26",24.0714,24.3953,24.0183,24.2944,2792100.0],["2011-04-27",24.3422,24.5015,24.2254,24.4591,2276400.0],["2011-04-28",24.4484,24.6555,24.2732,24.6024,1753300.0],["2011-04-29",24.5865,24.6927,24.5228,24.6502,1789900.0],["2011-05-02",24.6927,24.8148,24.6502,24.7139,2104500.0],["2011-05-03",24.7139,25.1865,24.6821,24.8148,3518300.0],["2011-05-04",24.8095,24.9901,24.6396,24.9688,2680400.0],["2011-05-05",24.9157,24.937,24.5546,24.7139,2324400.0],["2011-05-06",25.0007,25.1759,24.8308,24.9157,2271100.0],["2011-05-09",24.9104,25.0326,24.8467,24.9635,1557000.0],["2011-05-10",25.0432,25.3618,25.0113,25.2981,2001700.0],["2011-05-11",25.2503,25.3193,25.1175,25.3034,2509300.0],["2011-05-12",25.3299,25.5901,25.1865,25.5689,1636600.0],["2011-05-13",25.6114,25.6698,25.2821,25.4839,1868700.0],["2011-05-16",25.4202,25.6326,25.3724,25.4202,1597500.0],["2011-05-17",25.399,25.6751,25.3777,25.6645,2190300.0],["2011-05-18",25.6751,25.691,25.3565,25.4733,2118800.0],["2011-05-19",25.5105,25.6061,25.4149,25.5955,1733100.0],["2011-05-20",25.5636,25.7813,25.4627,25.6379,2161400.0],["2011-05-23",25.4149,25.5689,25.3883,25.4574,1610800.0],["2011-05-24",25.5423,25.5795,25.3565,25.4415,2242700.0],["2011-05-25",25.4323,25.4967,25.1962,25.3143,2854700.0],["2011-05-26",25.2553,25.4591,25.1909,25.4001,1963400.0],["2011-05-27",25.486,25.5504,25.3089,25.3411,1697200.0],["2011-05-31",25.486,25.663,25.3572,25.604,2806600.0],["2011-06-01",25.5879,25.6577,25.2821,25.2821,2077100.0],["2011-06-02",25.2928,25.3733,24.9763,25.3626,3116600.0],["2011-06-03",25.1104,25.4806,25.0514,25.2982,2793300.0],["2011-06-06",25.2821,25.2821,25.0514,25.1641,2555900.0],["2011-06-07",25.2338,25.6308,25.1855,25.4323,2794000.0],["2011-06-08",25.4216,25.6684,25.3304,25.5879,2731100.0],["2011-06-09",25.604,25.8455,25.5879,25.7435,2650300.0],["2011-06-10",25.7543,25.8616,25.486,25.5021,3286000.0],["2011-06-13",25.5772,25.6845,25.3143,25.663,2923400.0],["2011-06-14",25.7864,25.8079,25.5182,25.5879,2034700.0],["2011-06-15",25.4913,25.6523,25.1855,25.2714,2371500.0],["2011-06-16",25.2767,25.6147,25.2553,25.3572,2839600.0],["2011-06-17",25.4699,25.6845,25.4699,25.5718,2937000.0],["2011-06-20",25.486,25.8562,25.3518,25.8401,2287100.0],["2011-06-21",25.9581,26.0333,25.7864,25.8777,2227500.0],["2011-06-22",25.7757,25.7864,25.6094,25.6255,1868300.0],["2011-06-23",25.2606,25.427,25.0675,25.2928,2713600.0],["2011-06-24",25.3572,25.5611,25.3036,25.3518,3248500.0],["2011-06-27",25.4323,25.6845,25.4216,25.5933,1278500.0],["2011-06-28",25.6309,25.7274,25.5396,25.647,1261300.0],["2011-06-29",25.7435,25.8669,25.5772,25.8079,2160200.0],["2011-06-30",25.9045,25.9474,25.6577,25.8991,1786800.0],["2011-07-01",25.9581,26.3284,25.8884,26.2854,1558400.0],["2011-07-05",26.1996,26.2801,26.0279,26.0815,1850400.0],["2011-07-06",26.0118,26.3444,25.9689,26.2371,1588200.0],["2011-07-07",26.4303,26.4625,26.1406,26.2693,2275200.0],["2011-07-08",26.0708,26.1996,25.985,26.0923,1473300.0],["2011-07-11",25.9367,25.9474,25.6845,25.8133,1476800.0],["2011-07-12",25.7328,26.1245,25.7167,25.9474,1610900.0],["2011-07-13",26.0601,26.1352,25.8669,25.9045,1325200.0],["2011-07-14",25.8777,26.0547,25.7972,25.8455,1561900.0],["2011-07-15",25.883,26.0172,25.7489,26.0011,1739800.0],["2011-07-18",25.8884,25.942,25.6523,25.7542,1460400.0],["2011-07-19",25.8186,26.1996,25.6577,26.1245,1698400.0],["2011-07-20",26.264,26.6235,26.1567,26.4303,2094300.0],["2011-07-21",26.5859,27.0688,26.5859,26.8273,2742900.0],["2011-07-22",26.9078,26.9078,26.6127,26.7093,1678700.0],["2011-07-25",26.543,26.72,26.484,26.5966,2238400.0],["2011-07-26",26.5966,26.5966,26.4035,26.4518,1997200.0],["2011-07-27",26.3927,26.543,26.2908,26.3176,3059000.0],["2011-07-28",26.4679,26.4679,26.1245,26.2854,2609600.0],["2011-07-29",26.1245,26.3015,25.8347,25.9957,2956900.0],["2011-08-01",26.1996,26.2157,25.8562,26.0708,2015700.0],["2011-08-02",25.9313,26.0815,25.8079,25.8079,2574700.0],["2011-08-03",25.8401,26.1298,25.7274,26.1084,3031200.0],["2011-08-04",25.8723,26.1245,25.604,25.6309,5144900.0],["2011-08-05",25.8294,26.2801,25.4699,26.0708,5807000.0],["2011-08-08",25.6684,26.1781,24.547,24.649,7149900.0],["2011-08-09",25.0514,25.1211,23.8763,25.0943,6987400.0],["2011-08-10",24.7509,25.604,24.6275,24.8743,4759600.0],["2011-08-11",24.9924,26.0655,24.9441,25.7704,9918500.0],["2011-08-12",25.9796,26.0708,25.486,25.5987,8429200.0],["2011-08-15",25.8186,26.6825,25.7865,26.6557,9296700.0],["2011-08-16",26.3927,26.7308,26.3015,26.661,2582000.0],["2011-08-17",26.7683,27.1868,26.7415,26.8917,2596800.0],["2011-08-18",26.382,26.6503,26.1245,26.3337,4235900.0],["2011-08-19",26.0762,26.2371,25.7006,25.7489,5753500.0],["2011-08-22",26.2371,26.2586,25.7221,25.8884,3751600.0],["2011-08-23",25.926,26.4625,25.6255,26.3445,7553600.0],["2011-08-24",26.2485,26.9314,26.2268,26.8718,4642600.0],["2011-08-25",26.9477,26.9965,26.3407,26.5249,3253700.0],["2011-08-26",26.3894,26.4816,25.777,26.2648,3842400.0],["2011-08-29",26.6333,26.7634,26.2431,26.5412,3194700.0],["2011-08-30",26.5629,26.5629,26.3081,26.422,4027000.0],["2011-08-31",26.5737,26.5846,26.3244,26.4165,4204100.0],["2011-09-01",26.3949,26.5466,26.2756,26.3352,4089900.0],["2011-09-02",26.0534,26.1726,25.9125,26.0046,3529100.0],["2011-09-06",25.4789,25.9775,25.3163,25.9558,4324600.0],["2011-09-07",26.1239,26.281,26.0317,26.1239,3711600.0],["2011-09-08",26.0426,26.4111,25.9287,26.0968,3114700.0],["2011-09-09",25.8095,25.8366,25.338,25.5764,3794500.0],["2011-09-12",25.3542,25.7391,25.3109,25.7282,2861700.0],["2011-09-13",25.739,25.9287,25.5385,25.8962,2431000.0],["2011-09-14",25.9233,26.5358,25.7716,26.3081,2981400.0],["2011-09-15",26.5846,26.8284,26.4924,26.8068,2743300.0],["2011-09-16",26.8447,27.0832,26.8447,27.0127,3504300.0],["2011-09-19",26.6008,27.029,26.6008,26.9585,2047000.0],["2011-09-20",27.0994,27.7119,26.991,27.4246,3964200.0],["2011-09-21",27.3813,27.674,27.0181,27.0398,2797400.0],["2011-09-22",26.3894,26.8664,26.3894,26.7255,4653400.0],["2011-09-23",26.6442,27.1482,26.5629,27.094,3782800.0],["2011-09-26",27.365,27.5222,27.1482,27.5222,3600600.0],["2011-09-27",27.842,27.8691,27.4409,27.6035,3434500.0],["2011-09-28",27.571,27.804,27.2512,27.3271,3377500.0],["2011-09-29",27.6306,27.8691,27.4517,27.7769,3082400.0],["2011-09-30",27.5872,27.8799,27.4951,27.5168,2855700.0],["2011-10-03",27.4138,27.6956,26.9965,27.0127,3223700.0],["2011-10-04",26.6713,27.0236,26.1293,26.655,5300000.0],["2011-10-05",26.6713,26.8935,26.1889,26.8339,4422300.0],["2011-10-06",26.8068,27.1482,26.655,27.0994,2160800.0],["2011-10-07",27.197,27.4951,27.0778,27.2458,2364400.0],["2011-10-10",27.5385,27.804,27.3921,27.7498,1886300.0],["2011-10-11",27.7282,27.7282,27.2295,27.4138,2233500.0],["2011-10-12",27.6089,27.6089,27.1482,27.1916,2798600.0],["2011-10-13",27.0452,27.1591,26.7309,27.1211,2987100.0],["2011-10-14",27.2404,27.3813,27.0778,27.365,2921800.0],["2011-10-17",27.2458,27.4463,27.0398,27.1103,2612000.0],["2011-10-18",27.1049,27.5222,26.9152,27.3542,3117700.0],["2011-10-19",27.3921,27.9612,27.3867,27.6198,1984700.0],["2011-10-20",27.6252,27.8907,27.4517,27.6631,2207300.0],["2011-10-21",27.9287,28.2268,27.8853,28.2214,2369000.0],["2011-10-24",28.1021,28.1888,27.7715,27.8582,2530900.0],["2011-10-25",27.7661,27.907,27.4571,27.4788,2038700.0],["2011-10-26",27.739,27.7878,27.5114,27.7227,2747700.0],["2011-10-27",28.1672,28.3731,28.01,28.1889,3230500.0],["2011-10-28",28.0479,28.1021,27.3704,27.842,3704800.0],["2011-10-31",27.7336,28.3081,27.7119,27.9612,2670900.0],["2011-11-01",27.3704,27.6523,27.262,27.3162,3098100.0],["2011-11-02",27.6143,27.9287,27.6143,27.7661,1924500.0],["2011-11-03",27.8474,28.1238,27.7878,28.0208,2358200.0],["2011-11-04",27.7986,27.9666,27.5168,27.945,2390100.0],["2011-11-07",28.0208,28.4436,27.8745,28.4273,2469000.0],["2011-11-08",28.4382,28.552,28.01,28.5303,2271600.0],["2011-11-09",28.0696,28.2864,27.7065,27.7932,2678900.0],["2011-11-10",27.8853,28.0317,27.5764,27.8311,2512900.0],["2011-11-11",28.1455,28.5411,28.0913,28.2159,2065900.0],["2011-11-14",28.075,28.2051,27.9124,28.0371,1511900.0],["2011-11-15",27.9287,28.0642,27.9124,27.945,4836800.0],["2011-11-16",27.7715,27.9612,27.6198,27.6523,2011000.0],["2011-11-17",27.6035,27.842,27.3054,27.5547,2709100.0],["2011-11-18",27.6902,27.8582,27.5764,27.6631,2817600.0],["2011-11-21",27.4951,27.6902,27.3162,27.4572,9227000.0],["2011-11-22",27.4572,27.5005,27.0994,27.1211,2301600.0],["2011-11-23",27.0019,27.0019,26.59,26.7255,1971100.0],["2011-11-25",26.6875,27.0181,26.655,26.8339,993500.0],["2011-11-28",27.3217,27.365,27.029,27.1591,1925800.0],["2011-11-29",27.3054,27.7227,27.2512,27.5601,2012400.0],["2011-11-30",28.0215,28.2733,27.9832,28.2514,3367900.0],["2011-12-01",28.1474,28.2185,27.8902,28.1036,2876500.0],["2011-12-02",28.1638,28.1802,27.622,27.6712,2608400.0],["2011-12-05",27.9668,28.0653,27.4852,27.6384,2996600.0],["2011-12-06",27.726,27.7424,27.5125,27.5508,3866000.0],["2011-12-07",27.5125,27.8026,27.3866,27.6384,3077500.0],["2011-12-08",27.6439,27.7479,27.3921,27.4414,2515800.0],["2011-12-09",27.5454,27.8245,27.4906,27.7862,1776900.0],["2011-12-12",27.6876,27.7697,27.3647,27.5344,2218500.0],["2011-12-13",27.5399,27.9339,27.5399,27.6275,2463300.0],["2011-12-14",27.5837,27.7533,27.4523,27.4633,2088000.0],["2011-12-15",27.7205,27.9066,27.6384,27.7916,2216300.0],["2011-12-16",27.8847,27.9887,27.6165,27.7205,3954500.0],["2011-12-19",27.8628,28.027,27.5125,27.5618,2592100.0],["2011-12-20",27.9613,28.5962,27.9394,28.525,4715100.0],["2011-12-21",28.525,28.9191,28.525,28.8917,3269900.0],["2011-12-22",28.9847,28.9847,28.7658,28.8534,1867200.0],["2011-12-23",28.9738,29.1106,28.9191,28.9793,1604900.0],["2011-12-27",28.9245,29.2803,28.9245,29.242,1108900.0],["2011-12-28",29.2146,29.3077,29.0231,29.0504,1439000.0],["2011-12-29",29.0121,29.3295,29.0121,29.2967,1335100.0],["2011-12-30",29.2803,29.3241,29.0395,29.0504,1254500.0],["2012-01-03",29.2639,29.3788,28.6016,28.733,2668500.0],["2012-01-04",28.733,28.7987,28.421,28.4976,2023800.0],["2012-01-05",28.421,28.5305,28.0872,28.4374,2842600.0],["2012-01-06",28.4539,28.4867,28.0817,28.1474,5577700.0],["2012-01-09",28.1364,28.224,27.9449,28.1091,2374400.0],["2012-01-10",28.2076,28.2678,28.0653,28.0708,2143400.0],["2012-01-11",28.016,28.131,27.9285,28.0051,1819500.0],["2012-01-12",28.0762,28.131,27.8573,27.8737,2048500.0],["2012-01-13",27.611,27.726,27.4578,27.6931,3012800.0],["2012-01-17",27.7862,28.0215,27.6658,27.8026,2588200.0],["2012-01-18",27.8026,27.8299,27.4085,27.6001,2355100.0],["2012-01-19",27.6329,27.6986,27.414,27.5289,1990400.0],["2012-01-20",27.5508,27.6767,27.3812,27.6767,2244500.0],["2012-01-23",27.6822,27.9121,27.4852,27.6275,3427000.0],["2012-01-24",27.5454,27.8573,27.321,27.5344,1763100.0],["2012-01-25",27.4468,28.0379,27.1951,27.9722,2768300.0],["2012-01-26",27.9449,28.0106,27.6439,27.83,2986500.0],["2012-01-27",27.715,27.9066,27.0583,27.1239,6158000.0],["2012-01-30",27.1677,27.1677,26.7463,27.0035,4842300.0],["2012-01-31",27.0802,27.414,26.9707,27.3866,4530300.0],["2012-02-01",27.4249,27.7041,27.4249,27.5946,3834200.0],["2012-02-02",27.622,27.819,27.5563,27.6439,2566700.0],["2012-02-03",27.8409,27.8956,27.4359,27.5727,2781800.0],["2012-02-06",27.4852,27.6274,27.425,27.5125,1386400.0],["2012-02-07",27.4468,27.6986,27.2772,27.5946,2188000.0],["2012-02-08",27.6384,27.715,27.3483,27.4742,1933800.0],["2012-02-09",27.4523,27.4523,27.2717,27.2881,2808800.0],["2012-02-10",27.2389,27.3155,27.1239,27.3155,1432700.0],["2012-02-13",27.3593,27.4523,27.2553,27.3264,1854700.0],["2012-02-14",27.3155,27.5618,27.2334,27.4906,2266600.0],["2012-02-15",27.5071,27.5125,27.3155,27.4085,2037500.0],["2012-02-16",27.4468,27.6493,27.4359,27.5946,1841000.0],["2012-02-17",27.7095,27.7314,27.518,27.6767,2198500.0],["2012-02-21",27.7533,27.7533,27.4359,27.4414,3037500.0],["2012-02-22",27.4031,27.6822,27.4031,27.622,1821700.0],["2012-02-23",27.611,27.8956,27.6056,27.8792,8797300.0],["2012-02-24",27.9121,28.1857,27.8245,28.0872,8602700.0],["2012-02-27",27.9887,28.1912,27.8847,28.1364,11687600.0],["2012-02-28",28.1912,28.2678,27.9504,28.0489,2443500.0],["2012-02-29",28.0865,28.1694,27.8321,27.9095,2497800.0],["2012-03-01",27.8929,28.1362,27.7436,27.8763,2473400.0],["2012-03-02",27.8597,28.0091,27.7215,27.9372,1782500.0],["2012-03-05",27.8597,28.1584,27.7657,28.1031,1513900.0],["2012-03-06",27.9648,28.0091,27.7768,27.9372,1674100.0],["2012-03-07",27.8874,27.9648,27.7215,27.9206,1616200.0],["2012-03-08",27.9648,28.0422,27.821,27.9814,1367200.0],["2012-03-09",28.0699,28.092,27.8597,28.0699,1728400.0],["2012-03-12",28.1252,28.4238,28.0865,28.3851,2355000.0],["2012-03-13",28.4127,28.4625,28.2026,28.4017,1900200.0],["2012-03-14",28.374,28.4515,27.904,27.9538,2584500.0],["2012-03-15",27.9316,28.1197,27.8321,27.9151,2206900.0],["2012-03-16",27.8929,28.0146,27.7823,27.8266,2834300.0],["2012-03-19",27.7879,28.0533,27.7436,27.7934,1644700.0],["2012-03-20",27.7879,28.1141,27.7768,28.0035,2340200.0],["2012-03-21",28.0035,28.0754,27.8597,27.904,1462600.0],["2012-03-22",27.7657,28.0091,27.7602,27.8819,2416300.0],["2012-03-23",27.915,28.0422,27.7823,27.8044,1914100.0],["2012-03-26",27.9427,28.1694,27.8929,28.0422,1697100.0],["2012-03-27",28.0422,28.3077,28.0367,28.2081,1869300.0],["2012-03-28",28.1362,28.2966,27.8985,28.0312,1779100.0],["2012-03-29",27.9372,28.1031,27.7492,28.0809,1495400.0],["2012-03-30",28.1252,28.3353,28.0975,28.3187,2285400.0],["2012-04-02",28.2966,28.6173,28.2081,28.4791,2015200.0],["2012-04-03",28.4183,28.5344,28.3187,28.5012,2416400.0],["2012-04-04",28.3519,28.6837,28.3409,28.5289,2122500.0],["2012-04-05",28.4625,28.4846,28.3519,28.4127,2166500.0],["2012-04-09",28.2192,28.3685,28.1418,28.1473,2213000.0],["2012-04-10",28.1252,28.1252,27.7049,27.7602,2680100.0],["2012-04-11",27.9427,27.998,27.716,27.7436,2480200.0],["2012-04-12",27.7381,27.8155,27.5777,27.8155,2517200.0],["2012-04-13",27.8266,28.0809,27.7768,27.8044,4782500.0],["2012-04-16",27.8929,28.1141,27.8597,28.0588,2527400.0],["2012-04-17",28.2137,28.3243,27.998,28.1971,2152500.0],["2012-04-18",28.0809,28.1584,27.9869,27.9925,1954300.0],["2012-04-19",27.9925,28.0533,27.8432,27.9482,2178000.0],["2012-04-20",27.9482,28.269,27.9316,28.2137,2740000.0],["2012-04-23",28.1694,28.2137,27.9814,28.1197,1540900.0],["2012-04-24",28.0975,28.186,27.998,28.0975,3460400.0],["2012-04-25",28.2192,28.4127,28.0754,28.3353,3148200.0],["2012-04-26",28.739,28.8717,28.2856,28.6948,3622800.0],["2012-04-27",28.7611,28.8717,28.6339,28.7943,3623800.0],["2012-04-30",28.7501,28.8883,28.6671,28.8607,2384900.0],["2012-05-01",28.8938,29.0874,28.7114,28.9989,1727700.0],["2012-05-02",28.9215,28.9768,28.6948,28.8164,1620000.0],["2012-05-03",28.7501,28.9491,28.6892,28.7114,1487800.0],["2012-05-04",28.6892,28.9326,28.6671,28.7501,1585700.0],["2012-05-07",28.7279,28.8109,28.5897,28.6837,1281500.0],["2012-05-08",28.562,28.7611,28.5455,28.7335,1378700.0],["2012-05-09",28.5455,28.7832,28.5178,28.5731,1639400.0],["2012-05-10",28.7169,28.916,28.6561,28.8164,1123400.0],["2012-05-11",28.7335,28.9657,28.6339,28.8773,1545900.0],["2012-05-14",28.7003,28.9657,28.6671,28.9049,1810300.0],["2012-05-15",29.115,29.1482,28.8496,28.9215,1918600.0],["2012-05-16",28.9879,29.0763,28.8773,29.0376,1873400.0],["2012-05-17",29.0155,29.0819,28.6892,28.6948,1792600.0],["2012-05-18",28.739,29.0432,28.728,28.916,2827300.0],["2012-05-21",28.9491,28.9768,28.728,28.8828,2103900.0],["2012-05-22",28.9049,29.1427,28.8883,29.0155,1720900.0],["2012-05-23",28.9602,29.0984,28.6063,28.8717,2352400.0],["2012-05-24",28.8939,29.1151,28.8109,29.0321,7291900.0],["2012-05-25",29.0432,29.1648,28.9879,29.0597,7568400.0],["2012-05-29",29.1593,29.1593,28.9049,29.0321,7039700.0],["2012-05-30",29.0701,29.3438,28.9081,28.9695,2340200.0],["2012-05-31",28.9081,29.2488,28.8522,29.0813,1945400.0],["2012-06-01",28.8802,29.0533,28.8131,28.8411,2303000.0],["2012-06-04",28.8634,28.936,28.7237,28.7852,1843500.0],["2012-06-05",28.7237,28.8243,28.6455,28.7517,2582600.0],["2012-06-06",28.8969,29.1874,28.7852,29.1874,2473000.0],["2012-06-07",29.3103,29.5337,29.2823,29.4611,2942100.0],["2012-06-08",29.4611,29.7739,29.4611,29.7348,2563000.0],["2012-06-11",29.8354,29.9303,29.4611,29.5002,2033200.0],["2012-06-12",29.4946,29.5449,29.2321,29.5114,2644000.0],["2012-06-13",29.4946,29.7181,29.3103,29.6343,1616400.0],["2012-06-14",29.679,30.0588,29.6566,30.0085,2813700.0],["2012-06-15",30.1314,30.2208,29.975,30.0421,2886200.0],["2012-06-18",29.9974,30.3325,29.9918,30.327,2134000.0],["2012-06-19",30.3884,30.4945,30.2041,30.3772,2469600.0],["2012-06-20",30.4666,30.5504,30.1482,30.2599,2951700.0],["2012-06-21",30.3549,30.5169,29.9639,29.9862,1899600.0],["2012-06-22",30.0141,30.0812,29.8465,29.9471,2577300.0],["2012-06-25",29.9136,29.9527,29.7572,29.7963,1779700.0],["2012-06-26",29.8019,29.975,29.6622,29.813,1768900.0],["2012-06-27",29.8633,30.165,29.8633,30.1203,1162600.0],["2012-06-28",29.9918,30.07,29.746,30.0365,1651200.0],["2012-06-29",30.3549,30.4107,29.9359,30.165,2330100.0],["2012-07-02",30.165,30.4219,30.1259,30.3828,1557300.0],["2012-07-03",30.3325,30.4331,30.1594,30.2934,889900.0],["2012-07-05",30.1985,30.2376,30.0085,30.0421,1460900.0],["2012-07-06",29.8633,30.1314,29.813,30.07,1205500.0],["2012-07-09",30.0756,30.1035,29.8689,30.0365,1179700.0],["2012-07-10",30.0644,30.2041,29.9136,29.9974,1450600.0],["2012-07-11",30.0532,30.232,29.9638,30.1873,1143400.0],["2012-07-12",29.9694,30.1314,29.9248,29.9974,1510300.0],["2012-07-13",29.9862,30.2878,29.9862,30.2711,1876000.0],["2012-07-16",30.1761,30.3549,30.1705,30.2711,1062400.0],["2012-07-17",30.2823,30.4275,30.1426,30.2934,1147000.0],["2012-07-18",30.232,30.4275,30.2096,30.3716,947700.0],["2012-07-19",30.4052,30.4052,30.0812,30.2711,1565600.0],["2012-07-20",30.2264,30.2264,30.0085,30.1426,2039700.0],["2012-07-23",30.1091,30.2264,29.7404,29.8857,1416400.0],["2012-07-24",29.8577,29.9024,29.3829,29.6119,1702300.0],["2012-07-25",29.7125,29.8298,29.489,29.7683,1792400.0],["2012-07-26",29.9303,30.299,29.8745,30.2376,1773800.0],["2012-07-27",30.3325,30.8185,30.137,30.7068,1950400.0],["2012-07-30",30.6174,30.8018,30.4107,30.6789,1599300.0],["2012-07-31",30.7012,30.7794,30.3158,30.3381,2384100.0],["2012-08-01",30.3605,31.0699,30.0979,30.1705,2175900.0],["2012-08-02",30.07,30.2655,29.7572,30.0588,1874700.0],["2012-08-03",30.3716,30.4275,30.0477,30.394,1579500.0],["2012-08-06",30.4834,30.6956,30.1873,30.3493,1363500.0],["2012-08-07",30.5448,30.5672,30.1538,30.1538,2377500.0],["2012-08-08",30.1482,30.1873,29.8856,29.9806,1514100.0],["2012-08-09",29.8968,30.0085,29.8577,29.9583,1380400.0],["2012-08-10",29.9359,30.07,29.8019,30.0085,1381000.0],["2012-08-13",29.9694,30.0867,29.7739,29.8577,1251500.0],["2012-08-14",29.9136,30.0253,29.8242,29.8857,1546000.0],["2012-08-15",29.9024,30.1594,29.8074,30.0588,1413400.0],["2012-08-16",30.0477,30.2599,29.9192,30.137,5901700.0],["2012-08-17",30.1203,30.1482,30.003,30.1203,1628900.0],["2012-08-20",30.0197,30.2431,29.9583,30.232,1339500.0],["2012-08-21",30.1985,30.3381,30.0476,30.0532,1565000.0],["2012-08-22",29.9471,30.0532,29.8577,29.9471,1647400.0],["2012-08-23",29.9136,29.9303,29.5784,29.6845,1432500.0],["2012-08-24",29.6119,29.9192,29.6063,29.8801,1261500.0],["2012-08-27",29.9974,30.2767,29.8856,30.1929,2514900.0],["2012-08-28",30.1426,30.2264,30.0756,30.137,2020500.0],["2012-08-29",30.0908,30.1359,29.8482,29.882,1610800.0],["2012-08-30",29.8031,29.8425,29.6169,29.6282,1267000.0],["2012-08-31",29.7354,29.8256,29.4984,29.6056,1585900.0],["2012-09-04",29.5323,29.7128,29.4195,29.6225,1872400.0],["2012-09-05",29.6846,29.7918,29.5605,29.6169,1524000.0],["2012-09-06",29.7128,30.3503,29.662,30.3333,2460800.0],["2012-09-07",30.3051,30.3785,29.9667,29.9892,2011800.0],["2012-09-10",30.1359,30.181,30.0118,30.0569,1242700.0],["2012-09-11",30.0569,30.119,29.8651,29.8651,1253700.0],["2012-09-12",29.9385,29.9667,29.7184,29.7636,1409300.0],["2012-09-13",29.7354,30.2374,29.7354,30.2318,1852400.0],["2012-09-14",30.2149,30.2544,29.7241,29.7974,2169700.0],["2012-09-17",29.8143,29.9159,29.5831,29.679,1566700.0],["2012-09-18",29.662,29.7241,29.4307,29.4759,1532900.0],["2012-09-19",29.5887,29.7692,29.4477,29.5379,1453700.0],["2012-09-20",29.6395,29.8143,29.4533,29.741,1715600.0],["2012-09-21",29.8087,29.8877,29.6338,29.7297,2667600.0],["2012-09-24",29.7184,30.0118,29.679,29.961,1300400.0],["2012-09-25",30.0513,30.1585,29.7015,29.7015,2156800.0],["2012-09-26",29.7918,30.2036,29.7805,29.8369,2075900.0],["2012-09-27",29.9385,29.9667,29.7184,29.7918,2061300.0],["2012-09-28",29.7748,29.9779,29.6564,29.8651,2392300.0],["2012-10-01",29.9723,30.119,29.7523,29.7918,1548000.0],["2012-10-02",29.8482,30.04,29.7805,30.0287,1439700.0],["2012-10-03",30.1246,30.2656,30.0795,30.0851,1627400.0],["2012-10-04",30.2149,30.401,30.1077,30.1133,1912000.0],["2012-10-05",30.2318,30.3446,30.0231,30.0456,2764200.0],["2012-10-08",30.0287,30.1754,29.7354,29.9159,2309500.0],["2012-10-09",29.9046,30.0061,29.7184,29.7974,1997200.0],["2012-10-10",29.9328,30.1133,29.8651,30.0231,2261100.0],["2012-10-11",30.1415,30.1528,29.8482,29.9159,1328000.0],["2012-10-12",29.9892,30.04,29.6733,29.7184,1558100.0],["2012-10-15",29.7072,29.8031,29.5661,29.7636,1346300.0],["2012-10-16",29.8764,29.8877,29.583,29.7072,1504700.0],["2012-10-17",29.7861,30.1133,29.741,30.0964,1432600.0],["2012-10-18",30.0795,30.26,29.9667,30.2262,1630300.0],["2012-10-19",30.198,30.2939,30.0908,30.1867,2206600.0],["2012-10-22",30.1303,30.2205,29.7015,29.8764,1688000.0],["2012-10-23",29.6733,29.8764,29.583,29.7241,1909500.0],["2012-10-24",29.7128,29.7861,29.5041,29.5887,1700200.0],["2012-10-25",29.5379,29.5379,28.782,29.3066,4925200.0],["2012-10-26",29.2784,29.4307,29.0527,29.3743,2752100.0],["2012-10-31",29.521,29.8143,29.3348,29.7749,2744600.0],["2012-11-01",29.8313,29.8482,29.3066,29.3461,3493800.0],["2012-11-02",29.5266,29.5266,29.1092,29.1656,2311700.0],["2012-11-05",29.0302,29.0697,28.5789,28.7312,1990100.0],["2012-11-06",28.7312,28.8948,28.6297,28.7538,1626400.0],["2012-11-07",28.5902,28.6297,27.9414,28.1276,2457800.0],["2012-11-08",28.0937,28.4886,27.885,27.885,2502200.0],["2012-11-09",27.7722,27.9584,27.6594,27.8286,2232400.0],["2012-11-12",27.8117,27.8624,27.6255,27.7496,2088500.0],["2012-11-13",27.6706,28.4096,27.6086,28.325,4078000.0],["2012-11-14",28.3307,28.4491,28.0937,28.1445,2832900.0],["2012-11-15",28.1276,28.3025,27.806,28.026,2417900.0],["2012-11-16",28.0599,28.342,27.9245,28.2912,2409800.0],["2012-11-19",28.4661,28.4661,28.1614,28.3645,2497300.0],["2012-11-20",28.3645,28.4097,28.0655,28.3984,2031700.0],["2012-11-21",28.404,28.483,28.0035,28.2968,2003800.0],["2012-11-23",28.3307,28.3702,28.0937,28.2743,1053900.0],["2012-11-26",28.2179,28.7087,28.1784,28.5733,1798300.0],["2012-11-27",28.5394,28.7707,28.4886,28.5112,2800500.0],["2012-11-28",28.538,28.766,28.4183,28.7489,2865900.0],["2012-11-29",28.8116,28.9883,28.7147,28.8857,2296900.0],["2012-11-30",28.9256,29.1366,28.8344,29.1366,2853500.0],["2012-12-03",29.1651,29.1651,28.8116,28.9313,2372600.0],["2012-12-04",28.9313,28.9656,28.709,28.7318,1729500.0],["2012-12-05",28.7774,29.5755,28.7489,29.49,3365300.0],["2012-12-06",29.5299,29.6724,29.2734,29.3817,2036100.0],["2012-12-07",29.5356,29.6325,29.3304,29.4672,1713800.0],["2012-12-10",29.433,29.5299,29.3646,29.4102,1338700.0],["2012-12-11",29.433,29.5698,29.3247,29.4159,1616500.0],["2012-12-12",29.4957,29.5584,29.3247,29.3931,1969300.0],["2012-12-13",29.3532,29.4273,29.1651,29.2677,1196500.0],["2012-12-14",29.2449,29.2848,29.0511,29.1822,1609400.0],["2012-12-17",29.262,29.6667,29.2221,29.6211,1931900.0],["2012-12-18",29.5755,29.815,29.5071,29.7751,2197400.0],["2012-12-19",29.7409,29.7694,29.5014,29.5299,2017000.0],["2012-12-20",29.7523,29.872,29.5983,29.758,2170700.0],["2012-12-21",29.6553,29.815,29.5128,29.6097,4139800.0],["2012-12-24",29.5584,29.661,29.3589,29.6097,953900.0],["2012-12-26",29.6439,29.6838,29.4387,29.4786,1828800.0],["2012-12-27",29.4501,29.5527,29.1936,29.4273,2493400.0],["2012-12-28",29.2962,29.4957,29.1081,29.1195,1696300.0],["2012-12-31",29.034,29.5698,28.9313,29.5299,2152700.0],["2013-01-02",29.8492,30.1912,29.8492,30.1684,2330900.0],["2013-01-03",30.1342,30.3109,30.0031,30.2026,1540700.0],["2013-01-04",30.214,30.7727,30.1969,30.5218,2881100.0],["2013-01-07",30.3223,30.3394,29.9575,30.0202,2076600.0],["2013-01-08",29.929,30.1228,29.7522,29.8549,1911500.0],["2013-01-09",29.8435,29.8663,29.5983,29.758,1643900.0],["2013-01-10",29.8264,29.8606,29.6725,29.7694,2484000.0],["2013-01-11",29.7636,29.8891,29.7351,29.8891,2290900.0],["2013-01-14",29.9005,29.9518,29.7865,29.8663,1237300.0],["2013-01-15",29.8207,29.9518,29.7181,29.9461,1840000.0],["2013-01-16",29.9518,30.0145,29.7922,29.872,2380200.0],["2013-01-17",29.9575,30.0487,29.8321,29.8777,1538800.0],["2013-01-18",29.9119,30.1684,29.8435,30.1684,2425700.0],["2013-01-22",30.1285,30.4306,30.0145,30.3793,1481500.0],["2013-01-23",30.2824,30.4876,30.157,30.4192,2047600.0],["2013-01-24",30.4877,30.7214,30.4534,30.6644,1418200.0],["2013-01-25",30.7043,30.8354,30.4421,30.7157,1674500.0],["2013-01-28",30.7499,30.7784,30.5389,30.6416,1332300.0],["2013-01-29",30.6416,30.9893,30.6416,30.9893,2273500.0],["2013-01-30",30.9551,31.0919,30.8183,31.0805,2083500.0],["2013-01-31",31.0121,31.0691,30.71,30.8468,3246600.0],["2013-02-01",30.9665,31.0292,30.8069,30.881,1791400.0],["2013-02-04",30.7898,30.8696,30.767,30.824,1770300.0],["2013-02-05",30.9608,31.1888,30.9209,30.9608,1561200.0],["2013-02-06",30.8468,31.0178,30.7271,30.9836,1536300.0],["2013-02-07",31.0235,31.1432,30.8297,30.9608,1484900.0],["2013-02-08",30.881,30.9893,30.7841,30.9608,1265700.0],["2013-02-11",30.9266,31.0178,30.9038,30.9722,951100.0],["2013-02-12",30.9209,31.1432,30.8753,31.1432,1564900.0],["2013-02-13",31.1375,31.2401,31.1033,31.1774,1481500.0],["2013-02-14",31.109,31.1888,30.8753,31.052,2418700.0],["2013-02-15",31.1546,31.3541,31.1432,31.3085,3188200.0],["2013-02-19",31.3656,31.7361,31.3428,31.6905,2812700.0],["2013-02-20",31.6791,32.1409,31.662,31.8615,2417000.0],["2013-02-21",31.8159,31.8786,31.7076,31.7532,1973500.0],["2013-02-22",31.8045,32.1466,31.7532,32.1409,1356400.0],["2013-02-25",32.3518,32.6026,31.7418,31.7589,3328200.0],["2013-02-26",31.8298,32.1926,31.6743,31.8355,2497200.0],["2013-02-27",31.9046,32.1926,31.8355,32.1407,1812800.0],["2013-02-28",32.1638,32.4057,32.0428,32.2502,2527200.0],["2013-03-01",32.1523,32.5035,31.9622,32.492,2239700.0],["2013-03-04",32.469,32.5784,32.2674,32.4863,3792700.0],["2013-03-05",32.6418,32.7569,32.4863,32.5439,2731700.0],["2013-03-06",32.6187,32.6994,32.3826,32.5151,1718100.0],["2013-03-07",32.5381,32.6014,32.1638,32.1753,2064500.0],["2013-03-08",32.1868,32.2329,31.9334,32.1753,2671700.0],["2013-03-11",32.1926,32.4229,32.1753,32.4229,1681400.0],["2013-03-12",32.4229,32.4229,32.135,32.2617,1154100.0],["2013-03-13",32.2501,32.5381,32.1522,32.446,1922500.0],["2013-03-14",32.4805,32.5381,32.3711,32.4517,2076200.0],["2013-03-15",32.3193,32.8606,32.2041,32.7051,4006900.0],["2013-03-18",32.4575,32.6302,32.4287,32.4978,1380500.0],["2013-03-19",32.5323,32.7512,32.4748,32.6763,1683800.0],["2013-03-20",32.7857,33.0046,32.7857,32.9412,2168700.0],["2013-03-21",32.826,33.1082,32.7339,32.78,2032500.0],["2013-03-22",32.7685,32.8491,32.6302,32.6936,1901400.0],["2013-03-25",32.8261,32.9009,32.5611,32.7454,2199100.0],["2013-03-26",32.803,33.258,32.7627,33.1658,1960700.0],["2013-03-27",33.0794,33.2292,32.9873,33.1313,1423000.0],["2013-03-28",33.1601,33.5459,33.137,33.5056,1832300.0],["2013-04-01",33.4998,33.5632,33.3674,33.5114,1124300.0],["2013-04-02",33.5862,33.7993,33.5459,33.759,1525500.0],["2013-04-03",33.8627,33.9663,33.7475,33.8339,2210500.0],["2013-04-04",33.8799,34.3061,33.8799,34.26,2275900.0],["2013-04-05",34.0642,34.3637,34.0412,34.3407,2656500.0],["2013-04-08",34.3234,34.5998,34.1679,34.5941,1257600.0],["2013-04-09",34.9914,35.0087,34.4443,34.4674,1891600.0],["2013-04-10",34.4731,34.8532,34.4731,34.6516,2514100.0],["2013-04-11",34.6919,34.8186,34.548,34.548,2910300.0],["2013-04-12",34.5365,34.6747,34.4904,34.6229,3001600.0],["2013-04-15",34.5537,34.7553,34.1333,34.1333,1915200.0],["2013-04-16",34.2197,34.4673,33.8396,34.4501,1535100.0],["2013-04-17",34.3291,34.3637,33.9894,34.1679,1723200.0],["2013-04-18",34.2428,34.4961,34.0988,34.4386,1889200.0],["2013-04-19",34.4962,35.1815,34.3867,35.1699,2953200.0],["2013-04-22",35.1527,35.2621,34.9338,35.1066,1628500.0],["2013-04-23",35.1815,35.2506,34.8359,35.1354,1271800.0],["2013-04-24",35.2045,35.337,34.9165,35.1987,1320200.0],["2013-04-25",35.1354,35.1872,34.7323,34.9857,2704200.0],["2013-04-26",34.9684,35.4579,34.859,35.1354,1641700.0],["2013-04-29",34.8762,35.3715,34.692,35.2506,1672400.0],["2013-04-30",35.1872,35.5443,35.1296,35.5212,2092200.0],["2013-05-01",35.5673,35.6192,35.1354,35.2103,1476600.0],["2013-05-02",35.216,35.3427,35.0087,35.193,1681800.0],["2013-05-03",35.337,35.4176,34.9281,35.0778,2238200.0],["2013-05-06",35.1642,35.216,34.8071,34.8244,1674800.0],["2013-05-07",34.8129,35.1181,34.761,35.0893,1788600.0],["2013-05-08",34.9914,35.1296,34.7495,34.8417,1446500.0],["2013-05-09",34.882,34.9741,34.1045,34.237,2806000.0],["2013-05-10",34.2312,34.4328,34.1045,34.4098,1724900.0],["2013-05-13",34.3234,34.5192,34.1103,34.3752,1711400.0],["2013-05-14",34.4213,34.8935,34.3867,34.8186,2328700.0],["2013-05-15",34.7035,35.1296,34.6171,34.9338,2092000.0],["2013-05-16",34.8762,35.0029,34.715,34.7726,1650500.0],["2013-05-17",34.859,35.2563,34.8359,35.2275,2057700.0],["2013-05-20",35.216,35.2448,34.859,34.9857,1371900.0],["2013-05-21",34.9799,35.1757,34.7726,34.9511,1587900.0],["2013-05-22",34.8762,34.9108,33.9836,34.1276,3058200.0],["2013-05-23",33.7648,34.1276,33.1543,33.9491,7343600.0],["2013-05-24",33.8223,33.8396,33.0794,33.1831,7056700.0],["2013-05-28",33.1889,33.6035,33.1658,33.2465,7417900.0],["2013-05-29",33.0334,33.2234,32.5784,32.8663,2501700.0],["2013-05-30",32.9643,33.3386,32.8318,32.8779,2232100.0],["2013-05-31",32.8088,33.2868,32.5669,32.5669,3128100.0],["2013-06-03",32.5151,32.7512,31.991,31.991,7373200.0],["2013-06-04",31.9046,32.2559,31.7606,32.0544,8605900.0],["2013-06-05",31.9223,32.0328,31.5907,31.7419,4126600.0],["2013-06-06",31.7187,32.1724,31.5209,32.1724,4995300.0],["2013-06-07",32.3819,32.4226,32.0154,32.3703,3467900.0],["2013-06-10",32.4692,32.5681,32.1899,32.4575,2991600.0],["2013-06-11",32.219,32.4924,32.1143,32.1899,3548400.0],["2013-06-12",32.3994,32.5041,32.1259,32.1841,3487900.0],["2013-06-13",32.1724,32.8648,32.1259,32.8124,3287300.0],["2013-06-14",32.795,32.9229,32.5506,32.603,2647300.0],["2013-06-17",32.7833,33.2313,32.6961,33.0044,3510200.0],["2013-06-18",33.0568,33.1906,32.888,33.1615,2406400.0],["2013-06-19",33.1615,33.2953,32.4284,32.4284,3284600.0],["2013-06-20",32.3528,32.3819,31.4976,31.5558,3794500.0],["2013-06-21",31.8118,32.091,31.294,32.0037,4858000.0],["2013-06-24",31.6488,32.3004,31.5034,32.1143,3387700.0],["2013-06-25",32.2946,32.6844,31.9979,32.5041,3054200.0],["2013-06-26",32.667,32.8939,32.5099,32.7484,2495000.0],["2013-06-27",32.8706,33.0509,32.7484,32.859,2011900.0],["2013-06-28",33.3069,33.3069,32.7019,33.0568,4228700.0],["2013-07-01",33.2429,33.3593,32.5739,32.7193,2787300.0],["2013-07-02",32.6321,32.9637,32.603,32.8008,2353200.0],["2013-07-03",32.6262,32.8822,32.4866,32.7775,1048400.0],["2013-07-05",32.8008,32.8706,32.2946,32.7251,2144800.0],["2013-07-08",32.8357,33.1964,32.731,33.0917,2381500.0],["2013-07-09",33.2196,33.4175,33.1091,33.3593,1914600.0],["2013-07-10",33.2313,33.464,33.1673,33.3884,2476700.0],["2013-07-11",33.7142,34.1214,33.6269,34.0691,2114400.0],["2013-07-12",34.0109,34.2494,33.8829,34.2087,1931300.0],["2013-07-15",34.1389,34.837,34.04,34.7439,2096000.0],["2013-07-16",34.7032,34.8952,34.4356,34.581,1451200.0],["2013-07-17",34.8021,34.8195,34.4123,34.6043,1572200.0],["2013-07-18",34.6857,35.0232,34.6741,34.9999,1991800.0],["2013-07-19",35.0465,35.1279,34.6625,34.7207,2559600.0],["2013-07-22",34.7556,34.9068,34.6857,34.7846,1193800.0],["2013-07-23",34.8428,34.9417,34.7381,34.8254,1198700.0],["2013-07-24",34.7614,34.8603,34.0283,34.2378,2348200.0],["2013-07-25",34.1912,34.6567,34.1796,34.5345,2263100.0],["2013-07-26",34.3483,34.645,34.1214,34.6276,2209800.0],["2013-07-29",34.6043,34.7032,34.4588,34.5345,1819800.0],["2013-07-30",34.6974,34.8196,34.3949,34.5578,2785400.0],["2013-07-31",34.6625,34.7846,34.3658,34.5054,2966400.0],["2013-08-01",34.7206,34.8428,34.2669,34.581,2532300.0],["2013-08-02",34.6218,34.6508,34.4065,34.5752,2237800.0],["2013-08-05",34.5461,34.8836,34.2669,34.6741,2554500.0],["2013-08-06",34.4879,34.6683,34.04,34.5112,2711300.0],["2013-08-07",34.3309,35.0755,34.1854,34.8312,2901300.0],["2013-08-08",34.8777,35.0988,34.5228,35.0755,3037900.0],["2013-08-09",35.0406,35.1628,34.8894,35.0988,2498200.0],["2013-08-12",34.9185,34.9708,34.7788,34.9476,2277000.0],["2013-08-13",34.9185,35.0813,34.8719,35.0523,3826200.0],["2013-08-14",34.9475,35.0348,34.1738,34.2436,2703900.0],["2013-08-15",34.0691,34.1621,33.6618,33.6909,2280300.0],["2013-08-16",33.6211,33.7142,33.272,33.4175,2850300.0],["2013-08-19",33.3709,33.7549,33.3127,33.3826,2658900.0],["2013-08-20",33.3825,33.9585,33.3825,33.6734,2775400.0],["2013-08-21",33.6153,33.6385,33.1789,33.3302,2463800.0],["2013-08-22",33.4756,33.7374,33.3011,33.6036,6963700.0],["2013-08-23",33.6094,34.3192,33.5164,34.2436,7678300.0],["2013-08-26",34.2669,34.4821,33.9352,33.9411,2035500.0],["2013-08-27",33.6967,34.1971,33.6036,34.04,2352600.0],["2013-08-28",34.0167,34.2436,33.7898,34.1738,1648800.0],["2013-08-29",34.0807,34.1738,33.9236,34.0516,1592600.0],["2013-08-30",34.0283,34.1854,33.7956,33.9469,1698100.0],["2013-09-03",34.261,34.325,33.5513,33.6153,1881800.0],["2013-09-04",33.6523,33.9813,33.241,33.852,2861500.0],["2013-09-05",33.7698,33.9108,33.4819,33.7874,2220900.0],["2013-09-06",33.852,34.2339,33.7874,33.7992,2313300.0],["2013-09-09",33.8403,34.1223,33.7815,34.087,2364400.0],["2013-09-10",34.2104,34.3338,34.0048,34.3162,2502500.0],["2013-09-11",34.322,34.6745,33.9108,34.4337,4980000.0],["2013-09-12",36.202,36.39,35.0858,35.121,7915800.0],["2013-09-13",35.5205,36.2021,35.4089,36.0023,4241600.0],["2013-09-16",36.3842,36.5663,35.8084,35.9024,3667400.0],["2013-09-17",35.9024,36.2843,35.7732,36.2784,2839800.0],["2013-09-18",36.2843,37.3536,36.0082,37.2419,3471200.0],["2013-09-19",37.2184,37.6238,36.9717,37.1362,2394400.0],["2013-09-20",37.2478,37.3066,36.5369,36.5839,4126200.0],["2013-09-23",36.531,36.954,36.249,36.8013,3349000.0],["2013-09-24",36.8072,36.8248,36.4841,36.6897,2714100.0],["2013-09-25",36.7661,37.0422,36.6603,36.6721,2708400.0],["2013-09-26",36.8072,37.0304,36.7014,36.9012,1560700.0],["2013-09-27",36.766,36.9834,36.4312,36.6779,1673800.0],["2013-09-30",36.4429,36.8601,36.3196,36.7073,2847300.0],["2013-10-01",36.9658,37.1714,36.5604,36.7249,3267400.0],["2013-10-02",36.5781,36.6486,36.0493,36.6251,3059600.0],["2013-10-03",36.4488,36.5722,36.0552,36.4018,2243600.0],["2013-10-04",36.4018,36.6309,36.2491,36.5546,1526400.0],["2013-10-07",36.3313,36.5369,36.2021,36.2197,1008600.0],["2013-10-08",36.1903,36.6603,36.1315,36.1962,1878000.0],["2013-10-09",36.3078,36.6838,36.0787,36.1374,3198100.0],["2013-10-10",36.3078,36.7719,36.1433,36.7719,2379000.0],["2013-10-11",36.7954,37.1538,36.6662,36.9834,1577100.0],["2013-10-14",36.8131,36.8836,36.2197,36.7837,2180800.0],["2013-10-15",36.6427,36.7073,36.3078,36.3078,1799400.0],["2013-10-16",36.5369,37.1303,36.4253,37.1127,2414500.0],["2013-10-17",36.9012,37.5827,36.6662,37.5122,2243300.0],["2013-10-18",37.6062,37.7707,37.2772,37.4123,2331600.0],["2013-10-21",37.4123,37.4593,37.0892,37.3771,1587600.0],["2013-10-22",37.4182,37.9704,37.3947,37.8059,2111500.0],["2013-10-23",37.7413,38.0233,37.5533,37.7354,1940700.0],["2013-10-24",37.7824,37.9117,37.4652,37.6943,1151800.0],["2013-10-25",37.6003,38.0057,37.4476,37.9881,1793800.0],["2013-10-28",37.9058,38.1526,37.6297,37.8001,2149000.0],["2013-10-29",37.8999,38.0762,37.7413,38.0116,1499100.0],["2013-10-30",37.9881,38.2054,37.5827,37.6179,1561400.0],["2013-10-31",37.6767,37.8001,37.1421,37.4534,1812900.0],["2013-11-01",37.5768,37.8059,37.4358,37.6532,1881900.0],["2013-11-04",37.8177,37.8177,37.3888,37.5944,2513200.0],["2013-11-05",37.8471,38.5814,37.6238,37.9352,3635200.0],["2013-11-06",38.1291,38.8047,38.0468,38.7929,3075900.0],["2013-11-07",38.8517,39.0573,38.2877,38.3876,2786400.0],["2013-11-08",38.2583,38.4639,37.6062,38.4287,3464300.0],["2013-11-11",38.4992,38.9222,38.3053,38.7048,1990500.0],["2013-11-12",38.4933,38.7166,38.3347,38.5697,2080400.0],["2013-11-13",38.3582,38.9868,38.0821,38.9692,3555000.0],["2013-11-14",39.075,39.5097,38.9516,39.3981,1961700.0],["2013-11-15",39.31,39.6683,39.2747,39.6683,2078500.0],["2013-11-18",39.6507,39.9327,39.4745,39.8328,2442000.0],["2013-11-19",39.7741,39.9268,39.6154,39.7858,2120700.0],["2013-11-20",39.7858,39.8505,39.0573,39.1455,2505100.0],["2013-11-21",39.1983,39.4274,39.0044,39.2101,6287700.0],["2013-11-22",39.216,39.31,39.028,39.1396,8747500.0],["2013-11-25",39.2453,39.2864,38.9633,38.9809,9847400.0],["2013-11-26",39.0691,39.1102,38.4992,38.7166,3993100.0],["2013-11-27",38.7107,38.7753,37.9646,38.2172,2885100.0],["2013-11-29",38.1878,38.5521,38.0527,38.1349,1396200.0],["2013-12-02",38.0703,38.1173,37.4652,37.7824,2912100.0],["2013-12-03",37.7707,38.1056,37.6003,38.0644,3696700.0],["2013-12-04",37.841,38.1433,37.598,38.007,2141900.0],["2013-12-05",37.8706,37.8706,37.4913,37.604,2452700.0],["2013-12-06",37.8469,38.3626,37.7817,38.1788,1765000.0],["2013-12-09",38.1788,38.1788,37.6454,37.7758,1638000.0],["2013-12-10",37.7699,37.8351,37.3373,37.6336,2476500.0],["2013-12-11",37.6336,37.7402,37.3728,37.4854,1889200.0],["2013-12-12",37.4439,37.8529,37.3906,37.6336,2525300.0],["2013-12-13",37.6158,37.8766,37.5625,37.681,1918400.0],["2013-12-16",37.7225,38.1788,37.681,37.8469,1654400.0],["2013-12-17",37.8114,38.0188,37.6395,37.8588,1759000.0],["2013-12-18",37.924,38.4337,37.4143,38.3922,2489000.0],["2013-12-19",38.327,38.327,37.7521,38.2262,1766200.0],["2013-12-20",38.4159,38.4929,38.084,38.2559,3804600.0],["2013-12-23",38.2855,38.564,37.9595,38.001,2215800.0],["2013-12-24",38.1136,38.4752,37.8884,38.3151,916800.0],["2013-12-26",38.3151,38.4514,37.9892,38.1848,1077100.0],["2013-12-27",38.2796,38.3448,38.007,38.1729,957700.0],["2013-12-30",38.161,38.4218,38.007,38.161,1229800.0],["2013-12-31",38.167,38.4396,38.1314,38.3388,1386300.0],["2014-01-02",38.2914,38.3092,37.598,37.681,2282100.0],["2014-01-03",37.681,37.8529,37.4202,37.6395,1739100.0],["2014-01-06",37.7165,37.8173,37.4854,37.6454,1889000.0],["2014-01-07",37.8173,38.3685,37.7521,38.3388,2196600.0],["2014-01-08",38.244,38.5996,38.0959,38.3803,2935500.0],["2014-01-09",38.8189,39.376,38.6174,39.3049,2961600.0],["2014-01-10",39.5715,40.1938,39.4945,40.1701,3385000.0],["2014-01-13",40.1642,40.5791,39.7138,39.8086,2852000.0],["2014-01-14",39.8264,39.9627,39.6012,39.7731,1750500.0],["2014-01-15",39.7672,39.8027,39.4471,39.4886,1613700.0],["2014-01-16",39.2575,39.4412,39.0263,39.3997,1779500.0],["2014-01-17",39.3049,39.4412,39.1449,39.2871,1947600.0],["2014-01-21",39.4056,39.6723,39.3404,39.6368,2775200.0],["2014-01-22",39.6368,39.8501,39.5834,39.779,2148200.0],["2014-01-23",39.5419,39.7079,39.1567,39.3523,2643500.0],["2014-01-24",39.1685,39.6012,39.0322,39.0737,2383200.0],["2014-01-27",39.0915,39.5597,39.0263,39.3641,2171700.0],["2014-01-28",39.3641,39.4945,39.1508,39.2693,2380500.0],["2014-01-29",39.1626,39.3878,39.0382,39.2812,2646200.0],["2014-01-30",39.3819,39.8086,39.3108,39.7375,2184200.0],["2014-01-31",38.89,40.5672,38.57,40.2472,4436900.0],["2014-02-03",40.2057,40.8102,39.6605,39.779,3096300.0],["2014-02-04",39.7849,39.9153,38.973,39.0263,3507300.0],["2014-02-05",38.8782,39.0263,38.5581,38.9374,2684100.0],["2014-02-06",38.9078,39.1745,38.5877,39.0737,1735000.0],["2014-02-07",39.1626,39.696,39.0856,39.6664,2138000.0],["2014-02-10",39.8679,40.6384,39.6664,40.5909,3972400.0],["2014-02-11",40.7095,41.2429,40.5139,40.9762,3114000.0],["2014-02-12",40.8932,41.2014,40.7509,41.1065,1846600.0],["2014-02-13",40.9287,41.9303,40.8932,41.8948,2736000.0],["2014-02-14",41.7762,42.1793,41.5451,42.1437,2225000.0],["2014-02-18",42.1674,42.2622,41.8889,41.9955,2094900.0],["2014-02-19",41.9718,42.5111,41.7644,41.8651,2125000.0],["2014-02-20",41.9185,42.5111,41.8474,42.3748,2032000.0],["2014-02-21",42.4341,42.7126,42.2681,42.3096,1549200.0],["2014-02-24",42.3156,42.8015,42.2385,42.2504,1514400.0],["2014-02-25",42.3096,42.6475,42.1437,42.2326,1893800.0],["2014-02-26",42.4059,42.4477,41.599,41.6947,2633900.0],["2014-02-27",41.6947,41.9158,41.3899,41.5871,1652600.0],["2014-02-28",41.5213,41.7245,41.2942,41.4795,4112500.0],["2014-03-03",41.2225,41.5094,40.8758,40.9954,2861700.0],["2014-03-04",41.4197,41.5512,41.1567,41.4137,2891000.0],["2014-03-05",41.3958,41.4197,40.8519,40.9535,2721300.0],["2014-03-06",41.091,41.1807,40.5172,40.6248,2294500.0],["2014-03-07",40.577,40.9476,40.3977,40.9057,3006800.0],["2014-03-10",40.828,41.0372,40.6248,40.8519,2016900.0],["2014-03-11",40.8997,40.8997,40.4933,40.6726,2223000.0],["2014-03-12",40.6487,41.2464,40.5531,41.2285,2711200.0],["2014-03-13",41.2643,41.6469,41.1567,41.5393,3369800.0],["2014-03-14",41.4914,41.8919,41.3181,41.7724,4787500.0],["2014-03-17",41.9756,42.2266,41.6469,42.1967,3800700.0],["2014-03-18",42.1967,42.3581,41.9636,42.137,2411100.0],["2014-03-19",42.2206,42.5733,41.4675,41.7365,3163500.0],["2014-03-20",41.8859,41.8859,41.2225,41.7006,2537600.0],["2014-03-21",42.3282,42.4119,41.7963,41.874,4528700.0],["2014-03-24",41.862,42.0712,41.5094,41.7006,2236100.0],["2014-03-25",41.8082,41.9636,41.5512,41.8799,1658300.0],["2014-03-26",41.9158,42.4179,41.8202,42.0533,2189500.0],["2014-03-27",42.0891,42.4477,41.8859,42.4059,1819800.0],["2014-03-28",42.3282,42.5135,42.1967,42.4896,1866300.0],["2014-03-31",42.6032,42.7466,41.9816,42.4298,2850500.0],["2014-04-01",42.3461,42.5314,41.862,42.0772,2418500.0],["2014-04-02",42.0772,42.2684,41.7724,42.0055,1818400.0],["2014-04-03",42.119,42.1788,41.6349,41.7006,2319900.0],["2014-04-04",41.8381,42.2685,41.5692,41.611,2602500.0],["2014-04-07",41.611,41.7903,41.348,41.354,2503800.0],["2014-04-08",41.4197,42.2326,41.1149,42.125,3601100.0],["2014-04-09",42.0891,42.1549,41.4496,42.0174,2687700.0],["2014-04-10",41.9457,42.2266,41.3839,41.5871,3407500.0],["2014-04-11",41.5572,41.7963,41.3839,41.4915,2285400.0],["2014-04-14",41.6767,42.1489,41.4795,41.9756,1865500.0],["2014-04-15",41.9696,42.1907,41.7006,42.1788,2149400.0],["2014-04-16",42.3163,42.7526,42.1489,42.7526,1799300.0],["2014-04-17",42.5733,42.8482,42.2206,42.2386,1831200.0],["2014-04-21",42.3641,42.639,42.0593,42.2744,1235400.0],["2014-04-22",42.3282,42.4657,42.0772,42.3581,1602900.0],["2014-04-23",42.3103,42.7705,42.2685,42.4717,1732900.0],["2014-04-24",42.5015,42.896,42.2027,42.7466,1489900.0],["2014-04-25",42.7466,43.2606,42.7287,43.2307,1689200.0],["2014-04-28",43.2307,43.5355,42.9857,43.4758,1864600.0],["2014-04-29",43.4578,43.5176,43.1052,43.3084,2323800.0],["2014-04-30",43.5714,44.0794,43.1411,43.3562,2745300.0],["2014-05-01",43.3802,43.6312,42.908,43.3204,1572100.0],["2014-05-02",43.1112,43.1769,42.119,42.3521,1906800.0],["2014-05-05",42.2625,42.5912,42.1967,42.5314,1621800.0],["2014-05-06",42.4119,42.5314,42.125,42.2206,1895200.0],["2014-05-07",42.5015,43.1769,42.4418,43.159,1942700.0],["2014-05-08",43.0813,43.2606,42.3581,42.4836,1425300.0],["2014-05-09",42.4896,42.6091,41.6887,41.7544,1664700.0],["2014-05-12",41.868,41.88,41.4197,41.4377,1901200.0],["2014-05-13",41.5512,41.8321,41.4137,41.7186,2003800.0],["2014-05-14",41.7903,42.4298,41.7903,42.1788,2071200.0],["2014-05-15",42.2147,42.2924,41.8202,41.8859,1309800.0],["2014-05-16",41.874,42.0593,41.7066,42.0353,1513000.0],["2014-05-19",41.9636,41.9935,41.2344,41.2643,2053600.0],["2014-05-20",41.348,41.6289,41.0611,41.1926,1937500.0],["2014-05-21",41.3002,41.3958,41.0731,41.2165,1461700.0],["2014-05-22",41.3361,41.9158,41.2165,41.7305,1518500.0],["2014-05-23",41.8022,41.8381,41.4317,41.4317,2387600.0],["2014-05-27",41.6708,41.8381,41.2882,41.4915,2416100.0],["2014-05-28",41.5095,41.5879,41.1478,41.2081,3679400.0],["2014-05-29",41.2443,41.3648,41.1056,41.3106,2983800.0],["2014-05-30",41.3528,41.5939,41.1297,41.5758,2524100.0],["2014-06-02",41.6,42.0642,41.4432,41.9617,2051300.0],["2014-06-03",41.9135,42.2149,41.8773,42.1245,2551100.0],["2014-06-04",41.9376,42.2692,41.8532,42.233,2026200.0],["2014-06-05",42.1426,42.4561,42.0763,42.3415,2265100.0],["2014-06-06",42.444,42.5646,42.0401,42.1124,1619800.0],["2014-06-09",42.016,42.0642,41.5096,41.606,1799600.0],["2014-06-10",41.3829,41.6361,41.2563,41.3769,1887200.0],["2014-06-11",41.2623,41.401,40.8041,40.8222,2006600.0],["2014-06-12",40.7559,41.1598,40.4303,41.0152,1926600.0],["2014-06-13",40.9971,41.3588,40.7619,41.2624,2691700.0],["2014-06-16",41.2141,41.7989,41.1418,41.2985,2580400.0],["2014-06-17",41.2201,41.389,41.0634,41.2865,2579800.0],["2014-06-18",41.2804,42.1848,41.2201,42.1727,2948400.0],["2014-06-19",42.3054,42.9806,42.2571,42.8058,3955600.0],["2014-06-20",42.7877,43.053,42.3898,42.432,3937400.0],["2014-06-23",42.5827,42.7334,42.0341,42.227,2187200.0],["2014-06-24",42.1667,42.5586,42.1546,42.4079,1802200.0],["2014-06-25",42.2029,42.2813,41.9014,42.0582,4956800.0],["2014-06-26",42.2632,42.9083,42.1426,42.8841,6884200.0],["2014-06-27",42.7515,42.8721,42.4802,42.6972,3406100.0],["2014-06-30",42.649,43.2278,42.5164,43.1193,3228900.0],["2014-07-01",43.1253,43.1796,42.5887,42.9022,3214200.0],["2014-07-02",42.7997,42.8058,41.7628,41.9858,3615900.0],["2014-07-03",41.7567,41.7567,41.0152,41.395,2603900.0],["2014-07-07",41.2985,41.7808,41.2262,41.5156,2767500.0],["2014-07-08",41.4432,41.7266,41.4071,41.6904,2702100.0],["2014-07-09",41.7507,41.8291,41.4191,41.7205,1726900.0],["2014-07-10",41.6663,42.2029,41.6,42.1908,2191100.0],["2014-07-11",42.0823,42.1908,41.8532,41.9014,1257700.0],["2014-07-14",42.0341,42.0521,41.5276,41.5397,1605000.0],["2014-07-15",41.5095,41.9617,41.4854,41.9135,2406500.0],["2014-07-16",42.0521,42.1004,41.6301,42.0642,1303200.0],["2014-07-17",42.0099,42.1305,41.6784,41.6844,2012900.0],["2014-07-18",41.8652,42.3837,41.5819,42.2993,1852000.0],["2014-07-21",42.0582,42.4018,42.0401,42.2149,1564600.0],["2014-07-22",42.4079,42.4139,42.1064,42.1667,1690700.0],["2014-07-23",42.1124,42.3777,42.0099,42.3295,1314000.0],["2014-07-24",42.0702,42.5646,42.0702,42.4079,1203200.0],["2014-07-25",42.6128,42.6128,42.0582,42.1185,1101900.0],["2014-07-28",42.0521,42.8419,42.0521,42.7334,1806400.0],["2014-07-29",42.6068,42.7937,42.1607,42.1607,2231100.0],["2014-07-30",42.2029,42.6008,41.2382,41.5819,2588900.0],["2014-07-31",41.3769,41.5095,40.7439,40.78,3266900.0],["2014-08-01",40.5931,41.2443,40.5268,40.7499,2601800.0],["2014-08-04",40.6836,40.7499,39.7008,40.4123,3911100.0],["2014-08-05",40.3701,40.4484,39.6345,39.7973,3036100.0],["2014-08-06",39.5622,39.6104,39.0135,39.1341,5188600.0],["2014-08-07",39.2909,39.7551,39.2909,39.6466,2863700.0],["2014-08-08",39.9179,40.9368,39.9179,40.9066,3872800.0],["2014-08-11",40.8886,41.0513,40.575,40.7258,2103600.0],["2014-08-12",40.6233,40.8886,40.563,40.6896,1372800.0],["2014-08-13",40.7439,41.0272,40.6112,40.8584,1321500.0],["2014-08-14",40.8946,41.2081,40.8403,41.1719,1194800.0],["2014-08-15",41.3407,41.811,41.2865,41.5397,2190900.0],["2014-08-18",41.5819,41.7507,41.3347,41.407,1375600.0],["2014-08-19",41.407,41.9677,41.3528,41.9557,1780800.0],["2014-08-20",41.9316,42.028,41.6964,41.9919,1221800.0],["2014-08-21",41.9858,42.2933,41.9436,42.016,1606900.0],["2014-08-22",42.0883,42.1667,41.5939,41.9074,1617300.0],["2014-08-25",42.0702,42.3536,41.9557,42.2571,1574200.0],["2014-08-26",42.2933,42.432,41.8472,41.8592,1483300.0],["2014-08-27",41.9626,42.2849,41.92,42.2545,1850600.0],["2014-08-28",42.1025,42.4856,41.9991,42.4795,1696000.0],["2014-08-29",42.4066,42.7289,42.3153,42.7045,1606400.0],["2014-09-02",42.7714,43.1485,42.0113,42.2484,2619800.0],["2014-09-03",42.2789,42.5708,42.2302,42.364,1671500.0],["2014-09-04",42.3883,42.8444,42.2667,42.735,2593400.0],["2014-09-05",42.8079,43.3614,42.7715,43.3553,2017300.0],["2014-09-08",43.3005,43.3796,42.8627,43.0877,2695700.0],["2014-09-09",42.9539,43.0451,42.4734,42.4917,2497800.0],["2014-09-10",42.4309,42.5464,42.1633,42.2849,1497700.0],["2014-09-11",42.2849,42.6012,42.0903,42.5221,1605800.0],["2014-09-12",42.3092,42.3092,41.5247,41.7072,1942000.0],["2014-09-15",41.8045,41.9869,41.5612,41.7558,1272500.0],["2014-09-16",41.6889,42.3518,41.6646,42.1694,1719200.0],["2014-09-17",42.4065,42.437,41.7619,41.993,2307100.0],["2014-09-18",41.9991,42.1511,41.47,41.6707,1756000.0],["2014-09-19",41.5856,42.0052,41.5856,41.914,3030300.0],["2014-09-22",41.914,41.9565,41.4031,41.5369,1709700.0],["2014-09-23",41.5369,41.6281,41.3058,41.5369,3644500.0],["2014-09-24",41.5977,41.6159,41.3301,41.4213,1690200.0],["2014-09-25",41.3545,41.6585,41.1173,41.1294,1743800.0],["2014-09-26",41.3484,41.5551,40.9227,41.3727,1661100.0],["2014-09-29",41.2328,41.7072,41.1051,41.6464,1660400.0],["2014-09-30",41.8714,42.6681,41.8653,42.0173,2832700.0],["2014-10-01",42.218,42.5282,41.9991,42.1207,2192300.0],["2014-10-02",42.1146,42.4187,41.9748,42.1572,1679200.0],["2014-10-03",42.2606,42.662,41.9748,42.5951,2125600.0],["2014-10-06",42.589,42.8383,42.4187,42.6133,1846800.0],["2014-10-07",42.4005,42.9782,42.3883,42.6863,2797800.0],["2014-10-08",42.6924,43.9087,42.5951,43.8601,4582800.0],["2014-10-09",43.8601,43.933,42.8079,42.8323,2729100.0],["2014-10-10",43.0451,43.562,42.9296,42.9478,2966300.0],["2014-10-13",43.0512,43.3979,42.5525,42.5647,3822200.0],["2014-10-14",42.735,42.7836,41.3301,41.4639,8512600.0],["2014-10-15",41.1902,41.3666,39.8523,40.3388,8471800.0],["2014-10-16",39.8645,41.5916,39.8645,41.3423,4927200.0],["2014-10-17",41.5004,41.9079,41.0564,41.7984,3108000.0],["2014-10-20",41.8531,42.3093,41.7376,42.2484,2033000.0],["2014-10-21",42.3092,42.6498,42.0538,42.5768,1810300.0],["2014-10-22",42.4795,43.039,42.4674,42.589,2647600.0],["2014-10-23",42.9113,43.0269,42.5039,42.6316,1818900.0],["2014-10-24",42.7045,43.1728,42.5829,43.0086,1751100.0],["2014-10-27",43.0025,43.1424,42.7167,42.7897,1679700.0],["2014-10-28",42.887,43.0025,42.4005,43.0025,2520600.0],["2014-10-29",42.9782,43.1789,42.2849,42.6741,2347400.0],["2014-10-30",42.8444,43.5864,42.3761,43.5316,3766900.0],["2014-10-31",42.5951,43.6593,42.5951,43.3613,4292900.0],["2014-11-03",43.5012,44.3587,43.4647,44.1276,3224200.0],["2014-11-04",44.158,44.2857,43.4343,43.6776,1964500.0],["2014-11-05",43.8479,45.3622,43.7323,45.1128,4824700.0],["2014-11-06",45.1129,45.1493,44.1276,44.4439,3884700.0],["2014-11-07",44.6507,44.9547,44.5047,44.9365,2038500.0],["2014-11-10",44.9365,45.3014,44.6446,45.2223,2097400.0],["2014-11-11",45.1068,45.2406,44.7419,44.9486,2472200.0],["2014-11-12",43.9999,44.5837,43.8175,44.2189,2838000.0],["2014-11-13",44.2614,44.4743,43.8296,43.9452,2599300.0],["2014-11-14",43.7932,43.8479,43.4161,43.5256,2888400.0],["2014-11-17",43.4404,43.9817,43.3857,43.8844,1652500.0],["2014-11-18",43.8357,44.158,43.6715,43.9087,1677100.0],["2014-11-19",43.8053,44.1884,43.6958,44.0668,1578000.0],["2014-11-20",43.7992,44.2189,43.7019,44.1945,1786800.0],["2014-11-21",44.5412,44.8149,44.1702,44.5473,2576100.0],["2014-11-24",44.5472,44.8392,44.3466,44.4256,2431000.0],["2014-11-25",44.4256,44.6525,44.1374,44.536,2652800.0],["2014-11-26",44.628,44.7567,44.2355,44.4747,1591000.0],["2014-11-28",44.4256,44.9468,44.4072,44.4869,1268500.0],["2014-12-01",44.2478,44.7322,44.0884,44.3214,2643200.0],["2014-12-02",44.3152,44.8855,44.0884,44.6648,2286000.0],["2014-12-03",44.6525,44.8058,44.2846,44.5053,1496500.0],["2014-12-04",44.5115,44.7935,44.2539,44.6035,1733000.0],["2014-12-05",44.1681,44.5605,44.0638,44.2417,1571500.0],["2014-12-08",44.3398,44.769,44.1497,44.3643,1654000.0],["2014-12-09",44.303,44.6402,44.2171,44.4624,2094800.0],["2014-12-10",45.0879,45.6643,44.0332,44.0761,8403400.0],["2014-12-11",44.4992,45.3454,44.3459,44.9898,3741000.0],["2014-12-12",44.9039,45.3025,44.5728,44.5912,3800000.0],["2014-12-15",44.7997,44.7997,43.8002,44.1374,2352100.0],["2014-12-16",44.1558,44.953,43.745,44.0209,2124900.0],["2014-12-17",44.3704,45.4313,44.2601,45.3577,2643800.0],["2014-12-18",45.5232,46.1977,45.2412,46.1916,2756200.0],["2014-12-19",46.1732,46.5718,45.6459,46.2345,4360700.0],["2014-12-22",46.6209,47.1973,46.4676,46.9152,2747400.0],["2014-12-23",47.1114,47.5284,46.7251,47.1543,1923200.0],["2014-12-24",47.093,48.2335,47.0378,48.0619,1414700.0],["2014-12-26",48.1232,48.9632,47.9821,48.6137,3526600.0],["2014-12-29",48.5892,49.601,48.5892,49.1963,2761400.0],["2014-12-30",49.0245,49.1349,47.8472,48.0128,1990200.0],["2014-12-31",48.0557,48.1416,47.093,47.1543,2080800.0],["2015-01-02",47.3751,47.5836,46.9274,47.5161,2210200.0],["2015-01-05",47.3873,47.5835,46.7864,46.9397,2779200.0],["2015-01-06",47.0869,47.792,46.6208,46.7006,3290000.0],["2015-01-07",46.8293,47.2218,46.4308,46.8907,2908100.0],["2015-01-08",47.2524,47.6694,47.1421,47.4425,2164100.0],["2015-01-09",47.5529,47.6326,46.7312,46.909,1815100.0],["2015-01-12",47.0685,47.1543,46.4369,46.909,2177300.0],["2015-01-13",47.3567,47.6571,46.5227,46.8723,2347000.0],["2015-01-14",46.768,47.185,46.1916,46.8784,3647800.0],["2015-01-15",46.9275,47.4487,46.6147,47.3199,2655100.0],["2015-01-16",47.3505,47.7123,47.1114,47.6817,2559400.0],["2015-01-20",47.8288,48.068,47.3996,48.0557,1912500.0],["2015-01-21",47.8288,48.7057,47.5038,48.6076,2466000.0],["2015-01-22",48.7118,48.8774,47.9024,48.2703,3053700.0],["2015-01-23",48.4175,48.7731,48.0864,48.4972,1507300.0],["2015-01-26",48.2949,48.4972,47.8166,48.3991,1617500.0],["2015-01-27",48.2765,48.6873,47.9883,48.4298,1523500.0],["2015-01-28",48.442,48.9878,47.6449,47.7369,2090400.0],["2015-01-29",47.7982,48.6076,47.4303,48.5279,1887300.0],["2015-01-30",48.3316,48.35,47.1053,47.1482,2939700.0],["2015-02-02",47.326,47.8534,46.8723,47.6571,2560800.0],["2015-02-03",47.6142,48.3684,47.2892,48.1845,3045700.0],["2015-02-04",47.927,48.35,47.4487,47.602,2138300.0],["2015-02-05",47.8472,48.3316,47.4057,48.2519,1779600.0],["2015-02-06",47.9453,48.0189,46.0077,46.4246,3980900.0],["2015-02-09",46.4308,47.9208,45.8114,46.1303,4549300.0],["2015-02-10",46.1303,47.1298,46.1242,47.0072,4019500.0],["2015-02-11",46.7312,46.9029,45.3761,45.4497,4040700.0],["2015-02-12",45.5416,45.744,44.9836,45.2044,5422100.0],["2015-02-13",45.2718,45.2718,44.2233,44.7077,4098100.0],["2015-02-17",44.6709,45.1553,44.2662,44.8733,4604800.0],["2015-02-18",44.7629,45.8053,44.7629,45.7869,2974500.0],["2015-02-19",45.5907,45.7256,45.0695,45.2473,3625200.0],["2015-02-20",45.2166,45.3945,44.7813,45.3699,3342600.0],["2015-02-23",45.3577,45.56,45.0511,45.3148,1660200.0],["2015-02-24",45.2841,45.8237,45.0756,45.4129,2217400.0],["2015-02-25",45.6034,45.6776,44.9044,44.9786,2381500.0],["2015-02-26",45.0405,45.1642,44.3847,44.5085,2416200.0],["2015-02-27",44.5332,44.8487,44.2981,44.5951,2220200.0],["2015-03-02",44.5951,44.5951,43.2403,43.5002,4422800.0],["2015-03-03",43.562,43.9332,43.1661,43.9022,3734800.0],["2015-03-04",43.6486,43.8094,43.5249,43.6795,2640200.0],["2015-03-05",43.8156,44.3786,43.6981,44.0321,3371300.0],["2015-03-06",43.395,43.4074,42.8011,43.0424,4783400.0],["2015-03-09",43.0424,43.3888,42.9743,43.0362,2359000.0],["2015-03-10",42.9434,43.4383,42.8259,42.8444,5119900.0],["2015-03-11",42.9991,43.2218,42.5227,42.5289,3759500.0],["2015-03-12",42.8073,43.3702,42.7207,43.1908,3042600.0],["2015-03-13",43.197,43.2032,42.2196,42.6588,2858100.0],["2015-03-16",42.8259,43.5435,42.7022,43.2898,2621800.0],["2015-03-17",43.2342,43.4816,43.0238,43.296,2293600.0],["2015-03-18",43.228,44.7312,43.0424,44.4899,3216700.0],["2015-03-19",44.4157,44.9229,44.0693,44.292,2562000.0],["2015-03-20",44.4219,44.8796,44.3291,44.6569,4294100.0],["2015-03-23",44.5641,44.8796,44.4899,44.6631,2383700.0],["2015-03-24",44.5394,44.8611,44.1064,44.2054,2376800.0],["2015-03-25",44.1992,44.4899,43.6981,43.7352,2456100.0],["2015-03-26",43.6734,43.9517,43.3517,43.5249,2370900.0],["2015-03-27",43.5744,43.8404,43.4073,43.5434,1962100.0],["2015-03-30",43.6548,44.1682,43.4754,44.0074,1427500.0],["2015-03-31",43.927,44.2548,43.5063,43.8404,2479600.0],["2015-04-01",43.9888,44.4095,43.3826,44.2363,2596700.0],["2015-04-02",44.2981,44.4342,44.0631,44.2796,1784200.0],["2015-04-06",44.3414,45.158,44.3414,44.9786,2330000.0],["2015-04-07",44.9786,45.0652,44.4837,44.5085,1852900.0],["2015-04-08",44.4899,44.5641,44.1744,44.3848,2027300.0],["2015-04-09",44.2734,44.2858,43.8033,44.1497,1545800.0],["2015-04-10",44.1992,44.7126,44.0816,44.4775,1175600.0],["2015-04-13",44.4775,44.5394,43.9332,43.9765,1360800.0],["2015-04-14",44.0074,44.4157,43.9394,44.3105,1799600.0],["2015-04-15",44.4342,44.8858,44.2981,44.7992,2953200.0],["2015-04-16",44.6322,44.6446,44.1126,44.4157,2373200.0],["2015-04-17",44.1435,44.5394,44.0878,44.2115,2942000.0],["2015-04-20",44.3043,45.4302,44.3043,45.0033,2332900.0],["2015-04-21",45.0219,45.2879,44.3786,44.5951,3569200.0],["2015-04-22",44.7497,44.9539,44.4961,44.8611,2774200.0],["2015-04-23",44.8982,45.4425,44.7806,45.2817,2067300.0],["2015-04-24",45.1889,45.9869,45.1394,45.492,2868100.0],["2015-04-27",45.5787,45.7147,44.5518,44.892,2022500.0],["2015-04-28",44.6631,45.0095,44.2734,44.9972,2206900.0],["2015-04-29",44.6074,44.8549,44.3538,44.725,2126100.0],["2015-04-30",44.5889,44.6569,43.9022,44.3414,2837300.0],["2015-05-01",44.4157,44.5951,43.828,44.3538,2282600.0],["2015-05-04",44.1992,44.892,44.1992,44.3909,2210900.0],["2015-05-05",44.3229,44.3847,43.3888,43.8094,3344900.0],["2015-05-06",43.8156,44.0693,43.3455,43.7414,3461700.0],["2015-05-07",43.9332,44.2487,43.7909,43.8775,2107900.0],["2015-05-08",44.3786,44.7435,44.2796,44.4095,1927800.0],["2015-05-11",44.3847,44.6755,43.9146,43.927,1772800.0],["2015-05-12",43.6486,44.1126,43.4692,43.9765,2253800.0],["2015-05-13",43.9765,44.5951,43.7043,43.8589,2544400.0],["2015-05-14",44.1311,44.3909,44.0631,44.292,1722800.0],["2015-05-15",44.36,44.7745,44.292,44.6569,1714100.0],["2015-05-18",44.4466,44.7992,44.4157,44.7002,1396700.0],["2015-05-19",44.4528,44.8301,44.3971,44.6569,1792200.0],["2015-05-20",44.6322,44.7992,44.3909,44.4714,2738100.0],["2015-05-21",44.5827,44.8116,44.3291,44.5518,3154200.0],["2015-05-22",44.4157,44.6136,44.261,44.5208,1415300.0],["2015-05-26",44.428,44.5332,43.9022,44.2363,2563900.0],["2015-05-27",44.2475,44.3599,44.0602,44.2163,2620000.0],["2015-05-28",44.1976,44.4598,44.0602,44.3037,1899700.0],["2015-05-29",44.3911,44.4036,43.8917,44.0228,3582000.0],["2015-06-01",44.0727,44.2662,43.8979,44.0103,1769100.0],["2015-06-02",43.7918,43.8105,42.974,43.4422,3020000.0],["2015-06-03",43.4422,43.4984,42.4684,42.7181,3376100.0],["2015-06-04",42.612,42.9491,42.3061,42.3747,3238400.0],["2015-06-05",42.0064,42.1001,41.6506,41.9128,3602300.0],["2015-06-08",41.8753,42.0564,41.7068,41.7817,3405600.0],["2015-06-09",41.738,41.9128,41.6506,41.7193,2792700.0],["2015-06-10",41.9003,41.9502,41.6693,41.7318,2968300.0],["2015-06-11",42.0127,42.1063,41.763,41.9939,2135500.0],["2015-06-12",41.7817,42.0626,41.6756,41.7005,3758700.0],["2015-06-15",41.6818,42.0439,41.5757,41.8878,2489700.0],["2015-06-16",41.8004,42.0876,41.6256,42.0564,1697900.0],["2015-06-17",42.0501,42.5433,41.9815,42.4497,2737200.0],["2015-06-18",42.4621,43.0302,42.3623,42.9803,3381700.0],["2015-06-19",42.999,43.1613,42.4372,42.4809,3985500.0],["2015-06-22",42.8617,42.9054,42.381,42.612,2494900.0],["2015-06-23",42.5807,42.6182,41.9939,42.175,3510900.0],["2015-06-24",42.1375,42.356,42.0439,42.2312,3154000.0],["2015-06-25",42.2124,42.3435,41.8504,41.8504,2670000.0],["2015-06-26",41.8254,42.0501,41.5632,41.9939,1928400.0],["2015-06-29",41.9502,42.5371,41.944,42.0064,2939000.0],["2015-06-30",42.1313,42.1313,41.5257,41.7442,3367600.0],["2015-07-01",41.944,42.0127,41.6069,41.8691,2747400.0],["2015-07-02",42.0876,42.4809,42.0813,42.3872,2274400.0],["2015-07-06",42.2811,42.5121,41.9814,42.356,3191500.0],["2015-07-07",42.6182,43.4734,42.4996,43.2799,3035700.0],["2015-07-08",43.1114,43.4797,43.0302,43.3424,3279100.0],["2015-07-09",43.4734,43.5421,42.6681,42.8554,3031600.0],["2015-07-10",42.9616,43.3798,42.7181,43.0489,1849900.0],["2015-07-13",43.0739,43.3424,42.7992,43.1301,2154500.0],["2015-07-14",43.0864,43.3423,43.0115,43.1988,1746500.0],["2015-07-15",43.0926,43.4235,42.9553,43.3985,1607700.0],["2015-07-16",43.436,43.9042,43.3486,43.8105,2100200.0],["2015-07-17",43.642,43.8168,43.3923,43.4797,2048800.0],["2015-07-20",43.4235,43.4672,43.0115,43.2549,1237800.0],["2015-07-21",43.1488,43.2737,42.7118,42.9303,2424400.0],["2015-07-22",42.8866,43.3174,42.8554,42.9054,2236600.0],["2015-07-23",42.7805,42.9116,42.1875,42.5932,2395500.0],["2015-07-24",42.5808,42.9303,42.4372,42.818,2364000.0],["2015-07-27",42.8242,43.3923,42.8242,43.1613,2191200.0],["2015-07-28",43.1238,43.7856,42.974,43.7793,2792200.0],["2015-07-29",43.7231,44.1476,43.3798,44.1039,2542300.0],["2015-07-30",43.9728,44.4348,43.7481,44.3536,1569900.0],["2015-07-31",44.6845,45.0528,44.6346,44.7594,2190500.0],["2015-08-03",44.8968,45.0903,44.491,44.7719,1749300.0],["2015-08-04",44.5721,44.6845,43.6482,43.8542,3071300.0],["2015-08-05",43.8605,44.7532,43.7793,44.4223,2353600.0],["2015-08-06",44.5097,44.5409,43.8168,44.5284,2158800.0],["2015-08-07",44.4535,45.4211,44.2662,45.1589,1934100.0],["2015-08-10",45.2026,45.3961,44.9716,45.1652,1535600.0],["2015-08-11",45.084,45.6396,44.9155,45.3712,1902700.0],["2015-08-12",45.2963,46.5261,45.2214,46.5011,3378500.0],["2015-08-13",46.2639,46.8195,45.9268,46.7758,3018100.0],["2015-08-14",46.5198,47.0879,46.3076,47.0505,1730100.0],["2015-08-17",47.1316,47.7434,46.963,47.5811,2882700.0],["2015-08-18",47.4812,47.6934,47.3251,47.4999,1795400.0],["2015-08-19",47.2627,47.7684,47.1566,47.5311,2020600.0],["2015-08-20",47.2689,47.812,47.0692,47.2689,4340200.0],["2015-08-21",47.0754,47.3314,46.7758,47.0692,6976200.0],["2015-08-24",46.0391,46.8195,44.9654,45.1714,6395900.0],["2015-08-25",45.8956,46.0267,43.7668,43.8417,5231300.0],["2015-08-26",44.3445,44.6092,43.3679,44.4958,3872900.0],["2015-08-27",44.71,44.9242,44.2563,44.8675,3314300.0],["2015-08-28",44.8423,44.9431,44.1807,44.7541,2427200.0],["2015-08-31",44.6659,44.6659,43.6704,43.9476,3333600.0],["2015-09-01",43.3994,43.6452,42.4354,42.719,2851100.0],["2015-09-02",43.1411,43.1663,42.4858,42.9017,2655100.0],["2015-09-03",43.0592,43.2419,42.719,42.9017,3032000.0],["2015-09-04",42.6497,42.845,42.1519,42.3598,2843000.0],["2015-09-08",42.8072,43.3238,42.7757,43.2986,3519000.0],["2015-09-09",43.494,43.6704,42.8198,42.8954,2770900.0],["2015-09-10",42.8387,43.0151,42.2842,42.385,2461700.0],["2015-09-11",42.3031,42.7001,42.1897,42.6938,2184900.0],["2015-09-14",42.7757,43.0781,42.6308,42.9143,2242000.0],["2015-09-15",42.9647,43.0529,42.6182,42.8954,1866500.0],["2015-09-16",43.0025,43.4625,42.8828,43.3175,2114900.0],["2015-09-17",43.2734,44.2815,43.2167,43.7649,1914300.0],["2015-09-18",43.5128,44.2059,43.3805,43.475,3603700.0],["2015-09-21",43.5822,43.8531,43.3931,43.6767,2209300.0],["2015-09-22",43.475,43.7649,43.3175,43.5255,2504600.0],["2015-09-23",43.5002,43.7082,43.3931,43.6137,1738400.0],["2015-09-24",43.3805,43.8279,43.3238,43.7397,2148100.0],["2015-09-25",43.7775,44.5399,43.6389,44.1429,2409800.0],["2015-09-28",44.0673,44.3508,43.6956,43.746,2864100.0],["2015-09-29",43.7649,43.935,43.4561,43.6578,2524900.0],["2015-09-30",43.7964,44.4013,43.7145,44.3445,2741000.0],["2015-10-01",44.3886,44.4706,43.412,43.5759,3175100.0],["2015-10-02",43.7964,43.9539,43.1348,43.6956,3864800.0],["2015-10-05",43.8468,44.3193,43.6263,44.3067,2881900.0],["2015-10-06",44.2122,44.3067,43.7586,43.9665,2389900.0],["2015-10-07",44.0232,44.1177,43.746,43.9665,1744700.0],["2015-10-08",43.8342,44.6344,43.7523,44.5525,1935100.0],["2015-10-09",44.6092,44.8297,44.395,44.7478,2543800.0],["2015-10-12",44.7604,45.4157,44.7352,45.3653,1839900.0],["2015-10-13",45.2014,45.422,45.0124,45.3023,1676100.0],["2015-10-14",45.3149,45.5858,45.1825,45.422,1851800.0],["2015-10-15",45.6299,45.9638,45.2078,45.8693,2241500.0],["2015-10-16",46.0836,46.2852,45.8693,46.0836,2018900.0],["2015-10-19",46.0331,46.2474,45.6362,46.2285,1898600.0],["2015-10-20",46.0836,46.4868,46.0332,46.4301,2308800.0],["2015-10-21",46.575,46.8459,46.323,46.575,2358200.0],["2015-10-22",46.6443,47.1799,46.4805,46.9341,2089900.0],["2015-10-23",46.8333,46.9215,46.0016,46.0457,2154700.0],["2015-10-26",46.1655,46.2474,45.5102,45.8945,2048400.0],["2015-10-27",45.8,46.1024,45.4724,45.5921,2262900.0],["2015-10-28",45.6614,45.8315,44.5714,45.0628,2160600.0],["2015-10-29",44.8864,44.9431,44.1051,44.6596,2861100.0],["2015-10-30",44.7793,45.1636,44.5399,45.0061,2937600.0],["2015-11-02",44.773,45.233,44.1114,44.5651,3052600.0],["2015-11-03",44.5399,44.9935,44.3004,44.5525,2710500.0],["2015-11-04",44.5147,44.9116,44.3634,44.4643,2375300.0],["2015-11-05",44.3445,44.6848,44.2185,44.2563,1595400.0],["2015-11-06",43.7712,43.8909,42.5804,42.7505,2883200.0],["2015-11-09",42.5614,42.9647,42.385,42.6749,2458900.0],["2015-11-10",42.719,43.0466,42.6118,42.719,2067000.0],["2015-11-11",42.7694,43.1033,42.7127,43.0403,1529400.0],["2015-11-12",42.8702,43.2671,42.593,42.7883,2380600.0],["2015-11-13",42.8135,43.2167,42.7883,42.971,2739100.0],["2015-11-16",42.8828,43.6578,42.8576,43.6389,2454700.0],["2015-11-17",43.6074,44.0925,42.9269,43.034,2017800.0],["2015-11-18",43.0088,43.2104,42.5047,43.1474,2119200.0],["2015-11-19",43.286,43.62,43.1474,43.3616,1743600.0],["2015-11-20",43.5128,43.8657,43.2608,43.475,2918200.0],["2015-11-23",43.4483,43.6328,42.9331,42.984,2079100.0],["2015-11-24",42.8568,43.0095,42.5197,42.9204,1997900.0],["2015-11-25",42.8759,42.9904,42.6215,42.755,1364600.0],["2015-11-27",42.7487,43.1112,42.7232,42.8505,824800.0],["2015-11-30",42.8695,43.143,42.7996,42.8505,2550000.0],["2015-12-01",43.1685,43.2766,42.4625,42.8759,2284800.0],["2015-12-02",42.7932,42.8441,42.0109,42.0681,2609200.0],["2015-12-03",41.9536,41.9981,41.3685,41.4511,2918600.0],["2015-12-04",41.6865,42.4179,41.6229,42.3607,2827400.0],["2015-12-07",42.2081,42.3607,41.9854,42.0681,2880900.0],["2015-12-08",41.9791,42.0936,41.4448,41.9218,2956900.0],["2015-12-09",41.7564,42.437,41.5974,42.0999,2855200.0],["2015-12-10",42.0618,42.1317,41.4321,41.4702,1961000.0],["2015-12-11",41.2921,41.6229,41.0504,41.2731,2105200.0],["2015-12-14",41.2222,41.6229,41.0568,41.5974,2633100.0],["2015-12-15",41.7246,42.4179,41.6102,42.0745,2284400.0],["2015-12-16",42.2971,43.0158,42.1763,42.9777,3215300.0],["2015-12-17",42.9331,43.2257,42.6787,42.9586,2785500.0],["2015-12-18",42.755,42.9013,42.3162,42.5515,4921400.0],["2015-12-21",42.8568,42.895,42.0936,42.3353,2448800.0],["2015-12-22",42.5324,42.7614,42.0808,42.7042,1935800.0],["2015-12-23",42.7423,43.3402,42.7423,43.302,2334700.0],["2015-12-24",43.2257,43.2766,43.0285,43.1049,738400.0],["2015-12-28",43.0349,43.2512,42.8823,43.1621,1807900.0],["2015-12-29",43.2575,43.8045,43.2193,43.6582,1960500.0],["2015-12-30",43.5946,43.8363,43.4738,43.6837,1634900.0],["2015-12-31",43.6073,43.6328,42.6278,43.0222,2119200.0],["2016-01-04",42.596,42.9395,42.189,42.9141,3896700.0],["2016-01-05",42.7996,43.3275,42.1381,43.283,2476000.0],["2016-01-06",42.9777,43.8045,42.825,43.5501,2670700.0],["2016-01-07",43.0413,43.7028,42.9967,43.5756,4011800.0],["2016-01-08",43.5565,44.4596,43.4929,44.2179,5391500.0],["2016-01-11",44.2625,44.4787,44.0844,44.148,3989700.0],["2016-01-12",44.2943,44.4469,43.5755,43.8236,4318300.0],["2016-01-13",43.9126,44.1989,43.7982,43.8999,3646500.0],["2016-01-14",43.8681,44.5042,43.7918,44.3134,3265900.0],["2016-01-15",43.8872,44.1671,43.3656,43.8109,3964200.0],["2016-01-19",44.0335,44.5614,43.69,44.4596,3037000.0],["2016-01-20",44.1734,44.3642,43.213,43.7155,3773800.0],["2016-01-21",43.919,43.919,43.2321,43.5628,2268700.0],["2016-01-22",43.9763,44.4151,43.5819,44.3706,2118000.0],["2016-01-25",44.3897,44.6123,44.0589,44.2434,2287300.0],["2016-01-26",44.2561,44.8794,44.1671,44.3452,2075500.0],["2016-01-27",44.2752,44.5996,43.9953,44.3388,2320200.0],["2016-01-28",44.3324,45.4837,44.1607,45.1211,3579600.0],["2016-01-29",45.4646,45.9226,45.1784,45.9035,3498500.0],["2016-02-01",44.695,45.4264,44.4851,44.6377,10798600.0],["2016-02-02",44.0398,44.5932,43.6455,44.4533,6008700.0],["2016-02-03",44.555,44.7904,44.0653,44.4787,5527100.0],["2016-02-04",44.5678,45.2611,44.2816,44.7968,4016100.0],["2016-02-05",44.7395,45.4328,44.3261,45.1975,3758900.0],["2016-02-08",44.6059,45.0893,43.9381,44.1989,5684700.0],["2016-02-09",44.1989,45.0766,43.989,44.7968,4020500.0],["2016-02-10",44.6377,44.9939,43.919,44.7077,3266600.0],["2016-02-11",44.4914,44.8349,43.9572,44.0208,2868700.0],["2016-02-12",44.1035,44.2943,43.5374,43.849,2942500.0],["2016-02-16",44.1989,44.2434,43.6073,43.9826,2385500.0],["2016-02-17",44.1798,44.4151,43.76,44.3769,2584000.0],["2016-02-18",44.0844,44.6568,44.0081,44.3642,6190800.0],["2016-02-19",44.237,44.377,43.8872,44.1798,4156600.0],["2016-02-22",44.3833,45.0194,44.2816,44.9939,2529900.0],["2016-02-23",44.7713,45.2801,44.695,45.083,2559200.0],["2016-02-24",45.1084,45.3501,44.7331,45.2992,3482700.0],["2016-02-25",45.3756,45.7127,45.2611,45.6872,2114900.0],["2016-02-26",45.5409,45.6363,44.466,44.536,2800500.0],["2016-02-29",44.5296,44.9876,44.4278,44.4724,3622000.0],["2016-03-01",44.7331,44.7904,44.2434,44.4914,2510000.0],["2016-03-02",44.3694,44.4915,43.4185,44.1831,4450600.0],["2016-03-03",44.2602,44.9862,43.8747,44.9669,3726400.0],["2016-03-04",44.6778,45.4744,44.5364,45.3716,2772700.0],["2016-03-07",45.1339,45.8599,45.0568,45.7571,2382500.0],["2016-03-08",45.6736,46.1169,45.4295,46.0784,3067600.0],["2016-03-09",46.0655,46.4703,46.0013,46.3225,2312400.0],["2016-03-10",46.3354,46.4124,45.6608,45.9948,2179900.0],["2016-03-11",46.1298,46.4767,46.0077,46.3996,1880100.0],["2016-03-14",46.4767,46.5602,46.2005,46.4767,1862600.0],["2016-03-15",46.361,46.9457,46.3353,46.8943,2094800.0],["2016-03-16",46.7401,47.4147,46.3161,47.2605,2903000.0],["2016-03-17",47.389,48.1214,47.132,47.8966,3286500.0],["2016-03-18",47.9351,48.115,47.1898,47.1963,4697600.0],["2016-03-21",47.3184,47.4211,46.6438,47.3055,2450600.0],["2016-03-22",47.3569,47.3762,46.8493,46.875,3009400.0],["2016-03-23",47.0164,47.3826,46.663,47.2284,1828700.0],["2016-03-24",47.2284,47.2798,46.92,47.1706,1594600.0],["2016-03-28",47.3119,47.5689,46.9007,46.9971,1977000.0],["2016-03-29",47.2027,47.993,46.9586,47.9544,2752800.0],["2016-03-30",48.0508,48.1214,47.6075,48.0251,1958600.0],["2016-03-31",47.8901,48.3013,47.7424,48.2628,2717800.0],["2016-04-01",48.0443,48.5069,47.7745,48.4363,2347700.0],["2016-04-04",48.327,48.327,47.7295,47.9158,2013700.0],["2016-04-05",47.2862,47.3762,46.3482,46.9329,7976200.0],["2016-04-06",46.8301,47.0485,46.4767,46.7401,4226800.0],["2016-04-07",46.6566,47.0485,46.6052,46.8815,2336400.0],["2016-04-08",47.0549,47.222,46.7915,46.9264,2416600.0],["2016-04-11",46.965,47.2798,46.7915,46.8172,2627600.0],["2016-04-12",46.8429,47.1128,46.7594,47.0421,2776300.0],["2016-04-13",47.1834,47.1834,46.5217,46.7722,1790700.0],["2016-04-14",46.7722,46.965,46.5217,46.708,1620000.0],["2016-04-15",46.8172,47.0678,46.6309,46.9329,2405200.0],["2016-04-18",46.9329,47.0035,46.3611,46.8172,2656800.0],["2016-04-19",46.7594,46.9971,46.5667,46.7851,2431100.0],["2016-04-20",46.8879,46.9586,45.6286,45.6672,2552000.0],["2016-04-21",45.6672,45.6672,44.5107,44.6585,3555300.0],["2016-04-22",44.7163,45.1339,44.7163,45.0119,2552400.0],["2016-04-25",45.0183,45.1917,44.832,45.1018,2588500.0],["2016-04-26",45.1339,45.3395,44.7741,44.9091,2322600.0],["2016-04-27",45.0633,45.7571,44.9348,45.4552,3244300.0],["2016-04-28",45.1147,45.6736,45.0054,45.6351,2678200.0],["2016-04-29",45.3588,45.9177,45.0375,45.9177,4506100.0],["2016-05-02",46.0655,46.5602,45.937,46.3225,3025200.0],["2016-05-03",46.1747,46.451,45.8856,46.2197,3919300.0],["2016-05-04",45.2367,46.9136,45.2367,46.7594,3191100.0],["2016-05-05",46.7016,47.1192,46.027,46.2518,2697800.0],["2016-05-06",46.3289,46.3996,45.3395,45.7892,2379900.0],["2016-05-09",45.8792,46.027,45.6286,45.9242,2059600.0],["2016-05-10",46.0848,46.1747,45.8599,45.9499,1702100.0],["2016-05-11",46.0205,46.1683,45.5323,46.0784,1837300.0],["2016-05-12",46.027,46.5088,45.8856,46.4382,2509700.0],["2016-05-13",46.4253,46.541,46.0141,46.3161,1723500.0],["2016-05-16",46.2647,46.4831,45.9499,46.3996,1513700.0],["2016-05-17",46.284,46.4317,45.4552,45.6672,2309800.0],["2016-05-18",45.3588,45.77,44.53,44.7227,3446900.0],["2016-05-19",44.5043,45.5515,44.1445,45.5387,2902100.0],["2016-05-20",45.7122,45.7443,45.3973,45.6029,2155800.0],["2016-05-23",45.6929,45.7443,45.0311,45.0633,2014900.0],["2016-05-24",45.166,45.5708,45.0247,45.4744,1974200.0],["2016-05-25",45.3716,45.6415,45.1146,45.5772,2055000.0],["2016-05-26",45.4809,46.0784,45.4552,45.982,1846600.0],["2016-05-27",46.0527,46.1169,45.7443,46.0077,1373100.0],["2016-05-31",46.0141,46.4703,45.8406,46.4189,3876800.0],["2016-06-01",46.1918,46.6005,46.1269,46.5032,1929100.0],["2016-06-02",46.354,46.5032,45.8999,46.38,2248900.0],["2016-06-03",46.8211,47.5607,46.7173,47.3401,3157600.0],["2016-06-06",47.2882,47.5023,46.9509,47.2104,2032600.0],["2016-06-07",47.1909,47.5607,46.9573,47.0352,1911600.0],["2016-06-08",47.0741,47.5088,46.9768,47.3271,1620300.0],["2016-06-09",47.2623,47.911,47.0611,47.8397,1709000.0],["2016-06-10",47.8332,48.0019,47.405,47.5866,2357200.0],["2016-06-13",47.684,47.9824,47.5542,47.6126,3182900.0],["2016-06-14",47.6126,47.937,47.4829,47.7943,5939400.0],["2016-06-15",47.8072,48.0927,47.5153,47.8007,3277300.0],["2016-06-16",47.4699,48.0992,47.3661,47.937,3174000.0],["2016-06-17",47.9045,48.2678,47.7359,48.0862,7978000.0],["2016-06-20",48.3133,48.443,47.7813,48.2419,4934300.0],["2016-06-21",48.177,48.3846,47.8786,48.2354,2809700.0],["2016-06-22",48.2095,48.2938,47.8462,47.8721,1795600.0],["2016-06-23",47.8786,47.9759,47.6645,47.9759,1412600.0],["2016-06-24",47.7034,48.5468,47.6061,48.1186,4332900.0],["2016-06-27",47.9435,48.722,47.8786,48.6247,3362700.0],["2016-06-28",48.5079,49.5913,48.2159,49.5913,5903800.0],["2016-06-29",49.7211,49.8249,49.3188,49.5718,2847700.0],["2016-06-30",49.7276,50.558,49.6108,50.558,3348200.0],["2016-07-01",50.6423,50.7202,50.0,50.5126,2212300.0],["2016-07-05",50.6034,50.9407,50.519,50.8953,2470200.0],["2016-07-06",50.8953,51.2327,50.6293,51.2002,2949100.0],["2016-07-07",51.0705,51.2002,50.1168,50.2595,2572000.0],["2016-07-08",50.2206,50.7331,49.6562,50.7267,2259200.0],["2016-07-11",50.4023,50.7785,50.0973,50.7007,1831500.0],["2016-07-12",50.3893,50.6099,50.1038,50.2206,2060400.0],["2016-07-13",50.5385,50.5904,50.2595,50.4542,2352000.0],["2016-07-14",50.1493,50.2725,49.9287,50.0454,2250900.0],["2016-07-15",50.1492,50.4347,50.0454,50.2985,1926000.0],["2016-07-18",50.3828,50.6423,50.292,50.4866,1521400.0],["2016-07-19",50.4607,50.6618,50.1882,50.4931,1495200.0],["2016-07-20",50.4217,50.5969,50.1038,50.1493,1408500.0],["2016-07-21",49.9222,50.3828,49.773,50.3439,1618600.0],["2016-07-22",50.3504,50.9926,50.2725,50.9342,1580500.0],["2016-07-25",50.7721,51.0056,50.5969,50.9991,1694100.0],["2016-07-26",50.9537,51.0056,50.1492,50.2985,2102000.0],["2016-07-27",50.266,50.266,49.3707,49.6432,2878000.0],["2016-07-28",49.6432,50.0649,49.468,49.9157,2360800.0],["2016-07-29",49.8184,50.7461,49.8119,50.6164,3357600.0],["2016-08-01",50.4282,50.6553,50.2465,50.3309,1771400.0],["2016-08-02",50.1622,50.3309,49.7146,50.1947,2628300.0],["2016-08-03",50.3244,50.558,49.5589,49.7924,2761900.0],["2016-08-04",49.7924,50.1687,49.507,49.5783,2221600.0],["2016-08-05",49.5005,49.5005,48.8128,48.8971,2437400.0],["2016-08-08",48.7025,49.0788,48.4106,48.6506,2588700.0],["2016-08-09",48.456,48.6636,48.0732,48.4819,7438500.0],["2016-08-10",48.6636,48.8906,48.4754,48.6636,5318400.0],["2016-08-11",48.7155,49.0204,48.5792,48.9166,3495100.0],["2016-08-12",49.1631,49.7211,48.988,49.2799,3452700.0],["2016-08-15",49.1826,49.5199,48.6441,48.6571,1978700.0],["2016-08-16",48.5857,48.709,48.3587,48.4495,4912900.0],["2016-08-17",48.4495,49.747,48.216,49.7276,4822000.0],["2016-08-18",49.5719,49.8638,49.3967,49.8638,4116000.0],["2016-08-19",49.6238,49.7146,48.8582,49.1761,3134500.0],["2016-08-22",49.2734,49.6821,49.1177,49.4875,2308200.0],["2016-08-23",49.5524,49.8119,49.1956,49.1956,2095600.0],["2016-08-24",49.0464,49.4486,48.9361,49.3837,2155400.0],["2016-08-25",49.3188,49.6692,49.241,49.4616,2193300.0],["2016-08-26",49.481,49.8833,48.4365,48.4884,3243700.0],["2016-08-29",48.7155,49.1047,48.683,49.1047,3758900.0],["2016-08-30",49.0788,49.3188,48.5533,48.6247,2415500.0],["2016-08-31",48.4544,48.6836,48.2514,48.5657,3448800.0],["2016-09-01",48.5788,48.6836,48.3169,48.5002,2144200.0],["2016-09-02",48.4937,49.1748,48.4609,48.9521,1794900.0],["2016-09-06",49.2533,49.6528,49.0962,49.4433,2477400.0],["2016-09-07",49.3254,49.5481,49.1486,49.3712,1662500.0],["2016-09-08",49.2337,49.5022,49.0438,49.4498,2603900.0],["2016-09-09",49.0503,49.0896,47.4721,47.4786,2994900.0],["2016-09-12",47.5245,48.605,47.5114,48.4937,3193800.0],["2016-09-13",48.3693,48.4806,47.9109,48.1466,3079100.0],["2016-09-14",48.2383,48.7295,48.0811,48.3234,1812000.0],["2016-09-15",48.3693,48.867,48.1728,48.7556,2145100.0],["2016-09-16",48.6247,49.3123,48.4282,49.1551,4744400.0],["2016-09-19",49.1944,49.7249,49.1355,49.7052,2133300.0],["2016-09-20",49.9344,50.0064,49.5153,49.5284,2431600.0],["2016-09-21",49.607,50.2815,49.3647,50.2619,2784400.0],["2016-09-22",50.4256,50.6351,50.1112,50.4518,2083100.0],["2016-09-23",50.3208,50.5828,49.9148,50.4321,2050600.0],["2016-09-26",50.4452,50.5697,50.0327,50.1636,2521700.0],["2016-09-27",50.3601,50.5893,49.5349,49.6266,2936900.0],["2016-09-28",49.7576,49.8427,49.1682,49.6659,2036800.0],["2016-09-29",49.6659,49.738,48.7818,48.9521,2446500.0],["2016-09-30",49.1813,49.3254,48.3496,48.6378,3153600.0],["2016-10-03",48.5985,48.5985,47.7275,47.9894,2487600.0],["2016-10-04",47.8585,47.8716,46.9547,47.2494,3177500.0],["2016-10-05",47.2822,47.5703,46.7059,47.0726,3053100.0],["2016-10-06",46.9089,47.3346,46.7255,47.0923,2105900.0],["2016-10-07",47.4131,47.8715,46.7648,46.8237,1882800.0],["2016-10-10",46.8892,47.3542,46.7517,47.2953,1827600.0],["2016-10-11",47.2822,47.3346,46.7845,46.9482,2573300.0],["2016-10-12",46.9678,47.3739,46.9482,47.256,1541200.0],["2016-10-13",47.256,48.3824,47.2101,48.0091,3113600.0],["2016-10-14",47.9109,48.1139,47.6096,47.662,1694100.0],["2016-10-17",47.8257,48.0026,47.4983,47.6948,1613700.0],["2016-10-18",48.0156,48.2776,47.5769,48.0484,1641800.0],["2016-10-19",48.068,48.1401,47.6947,47.9436,1763300.0],["2016-10-20",47.9894,48.1139,47.8126,47.8781,1313800.0],["2016-10-21",47.5834,47.8454,47.4328,47.7013,1510800.0],["2016-10-24",47.8912,48.0353,47.4983,47.8847,2433000.0],["2016-10-25",47.8847,48.1073,47.6751,48.068,2079400.0],["2016-10-26",47.996,48.4151,47.734,48.3496,1685600.0],["2016-10-27",48.0877,48.33,47.6816,48.0025,1772500.0],["2016-10-28",48.0549,48.3169,47.7995,48.127,1767700.0],["2016-10-31",48.4479,49.7118,48.2055,49.2468,4056600.0],["2016-11-01",49.1355,49.2141,48.5919,48.7622,2576000.0],["2016-11-02",48.7753,48.808,47.7209,48.5264,2944400.0],["2016-11-03",48.402,48.8277,48.1204,48.6901,1837900.0],["2016-11-04",48.8801,49.2272,48.3234,48.3234,2638100.0],["2016-11-07",48.605,48.9455,47.8192,48.9325,2417600.0],["2016-11-08",49.0241,49.6463,48.9128,49.4433,1820800.0],["2016-11-09",48.4937,48.6247,47.8519,47.9502,3046700.0],["2016-11-10",47.7144,47.7275,46.2082,46.5814,4171800.0],["2016-11-11",46.6207,46.9875,46.2082,46.3391,2577300.0],["2016-11-14",46.1754,46.2606,45.5205,45.8349,4551700.0],["2016-11-15",46.0641,46.7845,46.0641,46.6535,3861400.0],["2016-11-16",46.7845,46.9416,46.3522,46.5291,2914000.0],["2016-11-17",46.3457,46.8434,46.2868,46.516,2766400.0],["2016-11-18",46.5356,46.7779,46.1951,46.5946,2696500.0],["2016-11-21",46.7517,47.3149,46.6928,47.3149,2118500.0],["2016-11-22",47.2167,48.0287,47.197,47.9305,3421400.0],["2016-11-23",47.459,47.996,47.459,47.7209,3358900.0],["2016-11-25",47.8126,48.7164,47.8126,48.4282,1392700.0],["2016-11-28",48.5526,49.3319,48.5461,49.2272,2580200.0],["2016-11-29",49.011,49.9672,48.9521,49.8427,3376600.0],["2016-11-30",49.3338,49.4131,48.4283,48.4415,4407000.0],["2016-12-01",48.2036,48.2895,47.7211,48.0846,3177500.0],["2016-12-02",48.4944,48.9306,48.4812,48.7654,2952500.0],["2016-12-05",48.5539,48.62,47.9524,48.5671,2851300.0],["2016-12-06",48.6134,48.6266,47.959,48.0582,2897900.0],["2016-12-07",48.2498,48.6332,48.111,48.5803,3935400.0],["2016-12-08",48.3556,48.6464,48.0053,48.5803,1868600.0],["2016-12-09",48.5869,49.314,48.5208,49.2611,2224500.0],["2016-12-12",49.1421,50.127,49.1421,49.8758,2479600.0],["2016-12-13",50.0212,50.279,49.7965,50.1996,2326600.0],["2016-12-14",50.3583,50.6028,48.9571,48.9901,3767000.0],["2016-12-15",49.0694,49.5255,48.8645,49.2875,2729000.0],["2016-12-16",49.3338,50.3583,49.3338,50.1468,5570700.0],["2016-12-19",50.4773,50.6623,50.0675,50.5698,2359000.0],["2016-12-20",50.5235,50.6623,50.2591,50.5698,2136400.0],["2016-12-21",50.6557,50.9994,50.3781,50.3913,1837300.0],["2016-12-22",50.4706,50.6954,50.2327,50.6491,1664800.0],["2016-12-23",50.6822,50.735,50.312,50.7284,1074100.0],["2016-12-27",50.6359,50.8672,50.3979,50.6755,1163500.0],["2016-12-28",50.7152,50.8739,50.398,50.4508,1734500.0],["2016-12-29",50.583,51.1118,50.4244,50.887,2342400.0],["2016-12-30",50.9201,50.9796,50.4905,50.6227,2459600.0],["2017-01-03",50.6094,50.6888,50.2063,50.3979,3017500.0],["2017-01-04",50.4905,50.6888,50.1798,50.3517,3426200.0],["2017-01-05",50.0939,50.4574,49.6511,50.4178,2688000.0],["2017-01-06",50.2591,50.9267,50.16,50.8276,1848000.0],["2017-01-09",50.8474,50.8804,50.0212,50.0476,1947400.0],["2017-01-10",49.9617,50.0212,49.6511,49.8559,1534200.0],["2017-01-11",49.8626,50.1732,49.7304,49.9881,1902400.0],["2017-01-12",50.0014,50.127,49.5982,49.7568,2468300.0],["2017-01-13",49.618,49.856,49.3735,49.7105,1992700.0],["2017-01-17",49.9485,50.4706,49.7898,50.3649,2111500.0],["2017-01-18",50.2261,50.6557,50.193,50.3451,1913900.0],["2017-01-19",50.0873,50.3385,49.8097,49.9815,1397400.0],["2017-01-20",50.0542,50.2591,49.7634,50.0939,1739300.0],["2017-01-23",50.1732,50.2988,49.8692,49.9551,1530700.0],["2017-01-24",49.922,50.0807,49.7832,49.8824,1898200.0],["2017-01-25",49.8758,50.1864,49.7105,50.1071,2161100.0],["2017-01-26",50.0476,50.3913,49.9022,50.0278,1537700.0],["2017-01-27",50.0278,50.127,49.7172,49.9154,1393800.0],["2017-01-30",50.0873,50.0939,49.5784,49.7436,2287000.0],["2017-01-31",49.7766,50.4376,49.7568,50.4178,3056200.0],["2017-02-01",49.1487,49.8626,47.4699,47.4897,7279600.0],["2017-02-02",47.5029,47.688,46.842,47.3774,4336600.0],["2017-02-03",47.4038,47.5823,47.0932,47.3906,3695400.0],["2017-02-06",47.6219,47.8665,47.265,47.7277,3223800.0],["2017-02-07",47.7607,47.8863,47.3972,47.8202,2436200.0],["2017-02-08",47.959,48.5935,47.9128,48.4746,2711600.0],["2017-02-09",48.4217,48.5671,47.3179,47.688,3752800.0],["2017-02-10",47.688,48.5473,47.4765,48.4944,3563800.0],["2017-02-13",48.5208,48.8315,48.3688,48.7323,2829000.0],["2017-02-14",48.6398,48.6993,48.1375,48.3292,2824300.0],["2017-02-15",47.9524,48.1177,47.5624,47.84,3184400.0],["2017-02-16",47.9392,48.501,47.8533,48.4349,3026300.0],["2017-02-17",48.4283,48.805,48.1441,48.7588,3426400.0],["2017-02-21",48.6795,49.6312,48.5274,49.4131,3541200.0],["2017-02-22",49.4065,49.8626,49.1091,49.8031,3105700.0],["2017-02-23",49.9815,50.4244,49.8097,50.3385,2513300.0],["2017-02-24",50.5301,51.0192,50.5235,50.8937,2384800.0],["2017-02-27",50.821,50.9267,50.5896,50.8077,3344000.0],["2017-02-28",50.6755,51.5811,50.6755,51.3167,2920400.0],["2017-03-01",50.6459,51.1598,50.4456,50.8928,2663200.0],["2017-03-02",50.7193,51.934,50.6659,51.5403,2604400.0],["2017-03-03",51.5202,51.5336,50.7126,51.0997,2956000.0],["2017-03-06",50.9262,51.0864,50.7393,50.8862,1948100.0],["2017-03-07",50.7126,50.9796,50.6993,50.8061,2479700.0],["2017-03-08",50.4056,50.4924,49.7849,50.1453,1878500.0],["2017-03-09",50.1987,50.5258,49.9584,49.9918,1381800.0],["2017-03-10",50.2254,50.5591,50.1319,50.5057,1623600.0],["2017-03-13",50.4724,50.8528,50.3656,50.7861,2728600.0],["2017-03-14",50.6793,51.2066,50.6059,50.9463,2089000.0],["2017-03-15",51.1265,52.2011,51.0197,51.9608,2779700.0],["2017-03-16",52.0876,52.0876,51.0464,51.2599,2652300.0],["2017-03-17",51.4535,51.7138,51.1398,51.4735,3797800.0],["2017-03-20",51.7739,51.9007,51.0664,51.28,2149300.0],["2017-03-21",51.2799,52.468,51.2799,52.201,3246700.0],["2017-03-22",52.4146,52.9686,52.3078,52.4947,3122700.0],["2017-03-23",52.4213,52.6616,52.0609,52.2344,2617700.0],["2017-03-24",52.2544,52.4747,52.1009,52.2344,2367300.0],["2017-03-27",52.4814,52.5481,51.7672,52.0075,2548700.0],["2017-03-28",52.0475,52.181,51.7939,52.1009,2869000.0],["2017-03-29",51.9541,52.0141,51.6871,51.8406,1791500.0],["2017-03-30",51.7138,51.7205,51.3868,51.6671,1520200.0],["2017-03-31",51.7472,52.0409,51.6604,51.7739,2050500.0],["2017-04-03",51.4869,51.9073,50.8928,51.8873,1991000.0],["2017-04-04",51.9074,52.0676,51.5937,51.8073,1985600.0],["2017-04-05",51.8807,52.1143,51.6471,52.0342,1840000.0],["2017-04-06",52.0608,52.3011,51.894,52.201,2781700.0],["2017-04-07",52.3012,52.3679,51.7539,51.7872,2160500.0],["2017-04-10",51.8206,52.0475,51.5002,52.0008,1809500.0],["2017-04-11",51.8139,52.0075,51.607,51.7138,1814200.0],["2017-04-12",51.6471,52.0475,51.4001,52.0141,2246700.0],["2017-04-13",52.0609,52.0609,51.5202,51.7472,2637200.0],["2017-04-17",51.834,52.0943,51.7672,52.0208,2751500.0],["2017-04-18",51.9941,52.2144,51.8139,52.0542,2540600.0],["2017-04-19",51.9541,52.0342,51.4135,51.6204,1883900.0],["2017-04-20",51.6204,51.6671,51.1532,51.6337,2603600.0],["2017-04-21",51.7071,52.141,51.6804,51.7538,3471900.0],["2017-04-24",51.8206,52.2077,51.4335,52.1076,2543300.0],["2017-04-25",51.8406,51.9941,51.627,51.8606,1787700.0],["2017-04-26",51.8073,52.0676,51.6938,51.7205,1505800.0],["2017-04-27",51.7338,52.0208,51.6804,51.854,1593300.0],["2017-04-28",51.8339,51.9541,51.5936,51.6804,2001600.0],["2017-05-01",51.6938,51.7605,51.3267,51.3534,1641400.0],["2017-05-02",51.4602,51.6137,51.3467,51.5403,1251800.0],["2017-05-03",51.4401,51.5469,51.0196,51.1064,2251200.0],["2017-05-04",51.1598,51.6537,50.9863,51.5937,2445400.0],["2017-05-05",51.7472,52.4146,51.7472,52.2144,2291200.0],["2017-05-08",52.2277,52.4613,51.9274,52.4146,2064900.0],["2017-05-09",52.2745,52.3746,51.607,51.7138,1554000.0],["2017-05-10",51.7472,51.9941,51.587,51.8807,1921400.0],["2017-05-11",51.7805,51.8673,51.4401,51.8006,1423300.0],["2017-05-12",51.9207,52.2478,51.7805,52.0141,1469700.0],["2017-05-15",51.9274,52.1677,51.7605,52.0409,1826900.0],["2017-05-16",52.0742,52.1677,51.4936,51.5336,2254800.0],["2017-05-17",51.5336,52.0142,51.3601,51.7138,2542400.0],["2017-05-18",51.8073,52.4547,51.5203,52.2745,3371600.0],["2017-05-19",52.3813,52.4613,51.7806,52.4547,2718600.0],["2017-05-22",52.161,53.2823,52.161,53.1956,2354200.0],["2017-05-23",53.1889,53.6361,53.1021,53.2022,2119300.0],["2017-05-24",53.2756,53.6227,53.1955,53.5893,1520400.0],["2017-05-25",53.5226,54.1099,53.4558,54.0432,1875600.0],["2017-05-26",53.9631,54.19,53.903,54.0832,2080700.0],["2017-05-30",54.0232,54.2635,53.8563,54.0766,1877900.0],["2017-05-31",54.0799,54.6593,54.0799,54.4168,2416800.0],["2017-06-01",54.4168,54.848,54.1204,54.848,2271500.0],["2017-06-02",54.9019,55.0097,54.5785,54.7065,2530100.0],["2017-06-05",54.7132,54.7132,54.2753,54.3562,2377400.0],["2017-06-06",54.4437,54.4909,54.026,54.1001,2305000.0],["2017-06-07",54.2349,54.3023,54.0597,54.2079,3376100.0],["2017-06-08",54.208,54.208,53.258,53.6757,2955300.0],["2017-06-09",53.541,53.6151,53.0357,53.4129,3854600.0],["2017-06-12",53.5207,53.7161,53.1502,53.5342,1990500.0],["2017-06-13",53.4332,53.541,53.1704,53.4736,2483500.0],["2017-06-14",53.898,54.1877,53.6622,53.8913,3192300.0],["2017-06-15",53.7431,54.053,53.6353,54.0193,2610700.0],["2017-06-16",54.0867,54.5717,54.0664,54.3764,4581800.0],["2017-06-19",54.3764,54.3764,53.9587,54.1473,2931600.0],["2017-06-20",54.2416,54.2686,53.9586,54.0328,2382000.0],["2017-06-21",54.0328,54.0395,53.0424,53.3321,2542400.0],["2017-06-22",53.1637,53.4466,53.0559,53.1772,2518300.0],["2017-06-23",53.1704,53.3321,52.618,52.8133,3807100.0],["2017-06-26",52.8807,53.5342,52.6718,52.9885,4213700.0],["2017-06-27",52.8403,52.9481,52.3956,52.4832,3296800.0],["2017-06-28",52.6449,52.6516,51.8566,51.9105,3125000.0],["2017-06-29",51.6343,52.1666,51.3177,51.9173,3798200.0],["2017-06-30",51.9644,52.2878,51.6208,51.6276,2944900.0],["2017-07-03",51.8364,51.9914,51.2233,51.2705,1375200.0],["2017-07-05",51.2974,51.3715,51.0145,51.0684,3349600.0],["2017-07-06",51.0077,51.1762,50.8191,51.0145,2033500.0],["2017-07-07",51.0684,51.2233,50.9134,51.0616,1687000.0],["2017-07-10",51.1021,51.1897,50.8663,50.9336,3585400.0],["2017-07-11",50.9336,51.2503,50.7989,51.2233,2651000.0],["2017-07-12",51.7017,51.8769,51.54,51.5939,2345700.0],["2017-07-13",51.5198,51.5467,51.2503,51.2772,1561600.0],["2017-07-14",51.6006,51.8095,51.54,51.5737,1729900.0],["2017-07-17",51.5737,51.668,51.4389,51.6208,1314700.0],["2017-07-18",51.7084,51.9308,51.54,51.7825,1568700.0],["2017-07-19",51.8229,51.8903,51.7017,51.8634,1407300.0],["2017-07-20",52.0453,52.0453,51.6545,51.8432,2211900.0],["2017-07-21",51.7825,52.2609,51.7084,52.2609,2312200.0],["2017-07-24",52.2541,52.2541,51.6276,51.7219,1827800.0],["2017-07-25",51.7758,51.8971,51.4726,51.7354,1783100.0],["2017-07-26",51.6747,51.9442,51.6074,51.9105,1395400.0],["2017-07-27",51.7825,52.0318,51.7286,51.9577,1553300.0],["2017-07-28",51.9644,52.0857,51.7219,51.8701,1232800.0],["2017-07-31",51.8769,52.1059,51.6882,51.9981,1936600.0],["2017-08-01",52.0588,52.2137,51.9173,52.079,1967700.0],["2017-08-02",51.9779,52.463,51.5804,52.4563,1674600.0],["2017-08-03",52.3417,52.8672,52.2946,52.8201,2583700.0],["2017-08-04",52.6045,52.7729,52.1531,52.6045,2025900.0],["2017-08-07",52.5573,52.6988,52.4024,52.4967,1629400.0],["2017-08-08",52.3821,52.5641,52.2878,52.5236,1266800.0],["2017-08-09",52.7662,52.7662,52.3485,52.4428,1596500.0],["2017-08-10",52.3754,52.564,52.1935,52.4293,1581500.0],["2017-08-11",52.5169,52.5169,51.9105,52.1396,1462500.0],["2017-08-14",52.207,52.4563,52.1598,52.335,1534100.0],["2017-08-15",52.1733,52.591,52.1463,52.4832,3282800.0],["2017-08-16",52.4967,52.7796,52.3889,52.7123,3045700.0],["2017-08-17",52.6314,52.9885,52.5641,52.6314,1740600.0],["2017-08-18",52.5573,53.1367,52.463,53.0155,2303000.0],["2017-08-21",53.0963,53.1637,52.847,53.0491,1325300.0],["2017-08-22",53.0491,53.2108,52.9076,53.2041,1420900.0],["2017-08-23",53.1973,53.4062,52.9211,53.3725,1588800.0],["2017-08-24",53.3725,53.6487,53.2647,53.5275,2056000.0],["2017-08-25",53.6825,54.2349,53.5342,53.9519,2475900.0],["2017-08-28",54.0463,54.1271,53.77,53.9924,1700900.0],["2017-08-29",54.0328,54.3494,54.0126,54.0597,2065000.0],["2017-08-30",54.0359,54.1243,53.5462,53.6074,1726900.0],["2017-08-31",53.655,53.8115,53.4782,53.5734,2010300.0],["2017-09-01",53.6619,53.7707,53.1858,53.2742,1547500.0],["2017-09-05",53.3898,53.4238,53.0293,53.179,2603100.0],["2017-09-06",53.315,53.3694,52.9613,53.0429,2120300.0],["2017-09-07",53.0429,53.4374,52.8593,53.2198,3107800.0],["2017-09-08",53.3558,53.9747,53.2266,53.8931,2208500.0],["2017-09-11",53.8659,54.376,53.4714,54.3556,2393100.0],["2017-09-12",54.2671,54.2875,52.9613,53.1721,2746800.0],["2017-09-13",53.1518,53.4306,53.0565,53.0974,2061400.0],["2017-09-14",53.0497,53.9067,52.9477,53.8455,3021000.0],["2017-09-15",53.9815,54.2332,53.8523,54.0699,6853100.0],["2017-09-18",54.0699,54.1583,52.9273,53.4238,2470900.0],["2017-09-19",53.519,53.553,53.0906,53.2742,2463700.0],["2017-09-20",53.3694,53.5394,52.5804,52.7913,2095400.0],["2017-09-21",52.8593,53.0021,52.5668,52.5737,1256300.0],["2017-09-22",52.7369,52.7777,52.3084,52.3968,1839000.0],["2017-09-25",52.5736,53.0769,52.4716,53.0633,2325700.0],["2017-09-26",53.0021,53.383,52.8797,53.1926,2131100.0],["2017-09-27",52.9001,53.0293,52.0364,52.22,3640600.0],["2017-09-28",52.0976,52.492,51.8459,52.39,1933300.0],["2017-09-29",52.2608,52.4376,52.0772,52.322,2434500.0],["2017-10-02",52.5056,52.5465,52.1044,52.1928,2131400.0],["2017-10-03",52.1792,52.1792,51.5739,51.6555,2254600.0],["2017-10-04",51.7099,52.3084,51.5195,52.2812,2275800.0],["2017-10-05",52.2608,52.3832,52.016,52.2404,1913100.0],["2017-10-06",52.0976,52.2948,51.8459,52.2404,1497300.0],["2017-10-09",52.4852,52.4852,52.0704,52.1248,1304100.0],["2017-10-10",52.2812,52.8865,52.0907,52.8729,2005100.0],["2017-10-11",52.7097,53.3694,52.7097,53.0565,2255900.0],["2017-10-12",52.9885,53.5326,52.8865,53.4782,1841400.0],["2017-10-13",53.621,53.8999,53.349,53.4714,1725300.0],["2017-10-16",53.8319,53.9339,53.281,53.7503,2365500.0],["2017-10-17",53.7503,53.8659,53.213,53.7027,1955500.0],["2017-10-18",53.6075,53.7095,53.315,53.6483,2065400.0],["2017-10-19",53.7163,54.4168,53.7095,54.376,2609100.0],["2017-10-20",54.3216,54.5664,53.9815,54.41,2198200.0],["2017-10-23",54.4032,54.7568,54.2263,54.6684,2016200.0],["2017-10-24",54.7025,54.7093,54.274,54.648,1858500.0],["2017-10-25",54.4644,54.4644,53.5394,54.1924,2416100.0],["2017-10-26",54.4032,55.0493,54.1447,54.6888,3390500.0],["2017-10-27",54.5324,54.9133,54.2808,54.7569,2161400.0],["2017-10-30",55.0901,55.8042,54.648,55.4166,2577900.0],["2017-10-31",55.4642,55.8587,55.1241,55.1853,2827700.0],["2017-11-01",55.369,55.369,54.7024,54.7432,2118300.0],["2017-11-02",54.8657,55.0289,54.4168,54.9813,2239400.0],["2017-11-03",54.8725,55.2942,54.7297,54.8657,2183200.0],["2017-11-06",54.8657,54.9405,54.4984,54.7909,1701000.0],["2017-11-07",54.9133,55.5118,54.648,55.3553,1698100.0],["2017-11-08",55.3554,55.505,54.6344,55.0085,1974000.0],["2017-11-09",54.8997,55.335,54.7296,55.2533,1430700.0],["2017-11-10",54.9541,55.1445,54.8385,54.9609,1735500.0],["2017-11-13",55.0901,55.6954,55.0425,55.6682,1631300.0],["2017-11-14",55.5458,56.4776,55.4642,56.3415,2454100.0],["2017-11-15",56.5116,56.8856,55.7906,55.9267,1828000.0],["2017-11-16",55.8654,55.9607,55.5662,55.743,1288300.0],["2017-11-17",55.539,55.7702,55.2601,55.3078,1705400.0],["2017-11-20",55.3621,55.4438,55.1581,55.1921,1485600.0],["2017-11-21",55.2193,55.4574,55.0969,55.3418,2315000.0],["2017-11-22",55.7294,55.9063,55.4642,55.8791,1744900.0],["2017-11-24",56.0627,56.2599,55.8314,55.9131,797400.0],["2017-11-27",55.9743,56.5388,55.8451,56.4232,2305400.0],["2017-11-28",56.498,57.0965,56.4912,57.0897,2255600.0],["2017-11-29",56.872,57.3617,56.6612,57.1305,2603200.0],["2017-11-30",57.2403,57.865,57.0756,57.7483,3120900.0],["2017-12-01",57.9199,57.9816,57.1373,57.3639,2566100.0],["2017-12-04",57.3021,57.6453,57.0824,57.3501,2036000.0],["2017-12-05",57.4188,57.46,56.6088,57.055,1986300.0],["2017-12-06",57.1991,57.4531,56.9589,57.3364,1709800.0],["2017-12-07",57.4119,57.4943,56.9177,57.4394,1979600.0],["2017-12-08",57.2952,57.5767,57.1099,57.5767,1477700.0],["2017-12-11",57.4462,57.8032,57.1579,57.7551,1988900.0],["2017-12-12",57.3982,58.2356,57.2403,57.2678,2409700.0],["2017-12-13",57.4805,58.1601,57.2678,57.7345,2460900.0],["2017-12-14",57.8924,58.1601,57.4737,57.9199,2202700.0],["2017-12-15",58.0228,58.5239,57.5904,58.2837,5872700.0],["2017-12-18",58.4209,58.5514,56.7667,56.801,3343900.0],["2017-12-19",56.9451,57.1236,55.7851,55.8331,2445600.0],["2017-12-20",56.0665,56.0734,55.3046,55.3183,2241400.0],["2017-12-21",55.2566,55.7714,54.9889,55.3595,2516300.0],["2017-12-22",55.4625,55.6067,55.2154,55.2154,1755300.0],["2017-12-26",55.3595,55.7027,55.0918,55.1399,1581600.0],["2017-12-27",55.1879,55.4899,55.1193,55.3664,1742800.0],["2017-12-28",55.5449,55.6753,55.3595,55.6478,1338300.0],["2017-12-29",55.7782,56.0185,55.5243,55.641,3347400.0],["2018-01-02",55.7371,56.0597,54.9202,55.1056,2163600.0],["2018-01-03",52.8541,53.8494,52.3393,52.9845,14587400.0],["2018-01-04",53.06,53.6366,52.4697,52.7374,7146600.0],["2018-01-05",53.1287,53.3346,52.4628,52.7443,5758300.0],["2018-01-08",52.9296,53.9249,52.6894,53.5542,5570000.0],["2018-01-09",53.5749,53.6435,52.909,52.9983,3484800.0],["2018-01-10",52.8404,52.8884,51.9961,52.3118,3978200.0],["2018-01-11",52.5727,52.7855,52.1334,52.3118,3545900.0],["2018-01-12",52.2775,52.4697,51.9137,52.1265,4350900.0],["2018-01-16",52.2432,52.4011,51.4813,51.6666,9056800.0],["2018-01-17",51.8245,51.9961,51.4881,51.8245,4976800.0],["2018-01-18",51.8382,51.9,51.0145,51.4058,6801100.0],["2018-01-19",51.5087,51.5911,51.09,51.4744,6529900.0],["2018-01-22",51.4881,51.8794,51.3234,51.4058,4394000.0],["2018-01-23",51.4813,52.1883,51.4264,51.9686,5204200.0],["2018-01-24",51.9412,52.1677,51.6941,51.8657,5278100.0],["2018-01-25",51.8931,52.7031,51.8588,52.6413,3915500.0],["2018-01-26",52.5384,52.6894,51.5568,51.8245,5245200.0],["2018-01-29",51.9,52.1471,51.2204,51.543,4829500.0],["2018-01-30",51.2891,52.1128,51.2753,51.7009,4798300.0],["2018-01-31",51.9137,52.5795,51.5774,52.4697,7018400.0],["2018-02-01",52.4834,52.5727,51.6117,52.099,4069500.0],["2018-02-02",51.8863,52.6619,51.646,51.9481,3528900.0],["2018-02-05",51.9274,52.6139,51.2067,51.2685,4693400.0],["2018-02-06",50.9321,51.0969,49.9711,50.8703,6910200.0],["2018-02-07",50.7811,51.3783,50.383,50.6301,4913900.0],["2018-02-08",50.383,51.1037,50.1633,50.3212,4101300.0],["2018-02-09",50.3967,51.5156,50.1428,51.0557,4629100.0],["2018-02-12",51.0694,51.8794,50.5272,51.6598,4418600.0],["2018-02-13",51.4881,51.8245,50.9116,51.5293,3395200.0],["2018-02-14",51.296,51.4264,50.8223,51.0282,2885800.0],["2018-02-15",51.1243,51.7696,50.9253,51.7696,3122400.0],["2018-02-16",51.6941,52.1677,51.4881,52.0304,3529500.0],["2018-02-20",51.8314,52.0373,51.0626,51.3097,4264800.0],["2018-02-21",51.2548,51.6803,50.4585,50.4791,3822600.0],["2018-02-22",50.6576,51.0282,50.3556,50.5066,2449100.0],["2018-02-23",50.5546,51.8794,50.4585,51.8382,2055800.0],["2018-02-26",51.9275,52.2775,51.7558,52.1608,2970600.0],["2018-02-27",52.1265,52.3324,50.9665,50.9733,4134600.0],["2018-02-28",51.2067,51.6666,50.8155,50.8429,4717800.0],["2018-03-01",50.8672,51.3879,50.0411,50.2285,4832600.0],["2018-03-02",50.2424,50.7839,49.9231,50.3327,3535800.0],["2018-03-05",50.416,51.3046,50.1383,51.1657,3391900.0],["2018-03-06",51.0824,51.1727,50.4993,50.6242,2554000.0],["2018-03-07",50.4923,50.7631,50.2077,50.6034,2368300.0],["2018-03-08",50.3326,50.7145,50.2493,50.5617,4543900.0],["2018-03-09",50.6103,50.6936,50.2771,50.5895,4149900.0],["2018-03-12",50.5965,50.895,50.4993,50.6589,4782900.0],["2018-03-13",50.8186,50.8672,50.527,50.6798,4093200.0],["2018-03-14",50.7839,51.1241,50.5201,51.0408,3367500.0],["2018-03-15",51.0824,51.617,49.2288,49.4579,8084700.0],["2018-03-16",49.1247,49.2635,48.5554,49.0205,12427600.0],["2018-03-19",48.6873,48.9164,47.6598,48.0069,8224400.0],["2018-03-20",47.7917,48.1527,47.3613,47.5209,5464800.0],["2018-03-21",47.521,47.8334,46.9378,46.9586,6006100.0],["2018-03-22",46.91,47.6737,46.7365,47.1183,6912500.0],["2018-03-23",47.0905,47.9097,46.6323,46.7226,4956600.0],["2018-03-26",46.8753,47.3405,46.7851,47.278,3149400.0],["2018-03-27",47.2988,48.6318,47.1669,48.0555,4286400.0],["2018-03-28",46.5143,47.5071,46.5074,47.0628,12337300.0],["2018-03-29",47.2016,47.2919,46.6323,46.8128,9174500.0],["2018-04-02",46.9517,47.2502,46.2921,46.5768,6679600.0],["2018-04-03",46.6393,46.9447,46.4449,46.7434,6092700.0],["2018-04-04",46.674,46.8892,46.1325,46.4796,4291300.0],["2018-04-05",46.4796,46.9933,46.0769,46.7503,4751200.0],["2018-04-06",46.7365,46.8961,45.8895,45.9728,5215800.0],["2018-04-09",45.9589,46.5559,45.8548,46.0769,4602000.0],["2018-04-10",46.0839,46.1811,45.3688,45.4729,5273800.0],["2018-04-11",45.4035,45.5562,44.9592,45.0425,4882800.0],["2018-04-12",45.1605,45.2161,44.3691,44.4802,4657900.0],["2018-04-13",44.4802,44.7787,44.3483,44.3899,5483400.0],["2018-04-16",44.4871,45.0564,44.376,44.9384,5019300.0],["2018-04-17",45.0772,45.8964,44.9175,45.6049,4728300.0],["2018-04-18",45.7367,46.3685,45.702,45.8687,4606200.0],["2018-04-19",45.6673,46.3824,45.5562,45.8617,5002400.0],["2018-04-20",45.945,45.945,45.1952,45.3549,4399300.0],["2018-04-23",45.2994,45.4799,44.9522,45.0494,3636300.0],["2018-04-24",45.1189,45.2091,44.5774,44.9731,4819300.0],["2018-04-25",44.8828,45.2161,44.6398,44.987,3424400.0],["2018-04-26",44.9592,45.2577,44.5288,45.1258,4622500.0],["2018-04-27",45.1467,46.2713,45.1189,46.0631,5518900.0],["2018-04-30",46.188,46.3755,46.0492,46.2088,3664300.0],["2018-05-01",46.2088,46.2991,45.8756,46.0075,3849800.0],["2018-05-02",46.07,46.2366,45.7437,45.952,2597000.0],["2018-05-03",45.8895,45.8895,45.1258,45.4938,2957500.0],["2018-05-04",45.6673,46.1186,45.4521,45.5215,2396500.0],["2018-05-07",45.5354,45.7298,45.1189,45.1814,2707700.0],["2018-05-08",45.1328,45.1328,43.7373,43.8345,3440600.0],["2018-05-09",43.9456,43.9734,43.2583,43.5082,3636600.0],["2018-05-10",43.7165,44.5288,43.661,44.4732,3682600.0],["2018-05-11",44.4802,44.98,44.4385,44.9175,2935700.0],["2018-05-14",44.9939,45.0494,44.4038,44.5912,4293700.0],["2018-05-15",44.5079,44.8203,44.2927,44.7926,4600700.0],["2018-05-16",44.6884,44.8342,43.9803,44.2719,4408000.0],["2018-05-17",44.3552,44.4107,44.0706,44.2094,2781100.0],["2018-05-18",44.3136,44.4108,43.6749,43.9387,4195300.0],["2018-05-21",44.015,44.3205,43.897,44.2372,3566000.0],["2018-05-22",44.2372,44.7093,44.1331,44.3066,3357100.0],["2018-05-23",44.3135,44.5912,44.1747,44.3691,5109400.0],["2018-05-24",44.3622,44.5079,44.1747,44.4316,4346900.0],["2018-05-25",44.5427,44.7718,44.4732,44.5496,2991200.0],["2018-05-29",44.501,44.8898,44.3344,44.6676,4846400.0],["2018-05-30",44.7717,44.9106,44.3899,44.7926,4618200.0],["2018-05-31",44.5992,45.3166,44.4233,45.1478,4432700.0],["2018-06-01",45.0985,45.2673,44.353,44.564,3405200.0],["2018-06-04",44.6625,44.9157,44.0083,44.0576,2799400.0],["2018-06-05",44.0294,44.2826,43.8747,44.149,3495900.0],["2018-06-06",44.2053,44.2193,43.2769,43.4316,4396500.0],["2018-06-07",43.4597,44.4444,43.4386,43.8817,4229800.0],["2018-06-08",43.9661,44.1983,43.8395,44.0294,3168500.0],["2018-06-11",44.1701,44.6414,44.0787,44.4585,5354800.0],["2018-06-12",44.4022,45.7526,44.3459,45.6401,7543100.0],["2018-06-13",45.5838,45.823,45.0634,45.2322,5017300.0],["2018-06-14",45.3236,46.1887,45.1548,46.0832,5608500.0],["2018-06-15",46.0058,46.6811,45.7245,46.6389,9724700.0],["2018-06-18",46.7655,46.7936,46.3435,46.4208,5133300.0],["2018-06-19",46.449,47.1101,46.4208,47.082,6769100.0],["2018-06-20",47.1242,47.1945,46.5755,46.7233,5238600.0],["2018-06-21",46.7162,47.1312,46.6529,46.8428,3989900.0],["2018-06-22",46.9765,47.1734,46.8217,47.082,3356200.0],["2018-06-25",47.1804,47.8134,47.1664,47.7431,3538700.0],["2018-06-26",47.6165,47.8557,47.3422,47.504,3700600.0],["2018-06-27",47.4336,47.9823,47.2859,47.8486,2873700.0],["2018-06-28",47.9401,48.355,47.8275,48.1581,3679500.0],["2018-06-29",48.1018,48.1862,47.6306,47.9541,3106700.0],["2018-07-02",47.9893,48.2566,47.511,48.144,2628700.0],["2018-07-03",48.1089,48.8685,47.9612,48.7489,2246600.0],["2018-07-05",48.8755,49.0584,48.5238,49.0513,3496700.0],["2018-07-06",49.0373,49.2975,48.9388,49.2483,2583600.0],["2018-07-09",49.2553,49.3045,47.722,47.8838,3252300.0],["2018-07-10",47.7502,48.777,47.3352,48.5871,3590200.0],["2018-07-11",48.6082,49.0373,48.552,48.9247,3603000.0],["2018-07-12",49.0302,49.3538,48.9107,49.2764,4705000.0],["2018-07-13",49.3608,49.6984,48.9247,49.2272,2574800.0],["2018-07-16",49.2272,49.2694,48.8825,49.1498,2744900.0],["2018-07-17",49.2342,49.6281,49.0654,49.5015,3020100.0],["2018-07-18",49.3397,49.4804,48.9388,49.199,1979100.0],["2018-07-19",50.5987,50.9222,50.2963,50.6409,6345200.0],["2018-07-20",50.4369,50.7042,50.0079,50.1274,4128300.0],["2018-07-23",50.2189,50.2892,49.5999,49.9305,2911300.0],["2018-07-24",49.6422,50.0149,49.1498,49.8743,3273400.0],["2018-07-25",49.8883,50.2892,49.5718,49.9586,2272600.0],["2018-07-26",50.2611,50.3525,49.9235,50.2892,3292900.0],["2018-07-27",50.3244,50.444,49.818,50.1204,2588000.0],["2018-07-30",50.0642,50.24,49.6703,50.0712,2908400.0],["2018-07-31",50.1908,50.4721,49.7758,50.4369,4510800.0],["2018-08-01",49.9094,50.0782,49.0162,49.4593,4736100.0],["2018-08-02",49.3889,50.0852,49.2905,50.036,2893700.0],["2018-08-03",50.0149,50.9082,49.8461,50.7253,2555100.0],["2018-08-06",50.6831,50.9855,50.2892,50.4651,2425700.0],["2018-08-07",50.2752,50.2752,49.6281,49.9868,2988100.0],["2018-08-08",49.9446,50.0571,49.5015,49.7406,2774000.0],["2018-08-09",49.7406,50.029,49.5648,49.9586,1484300.0],["2018-08-10",50.1978,50.4791,49.6492,49.7195,2573900.0],["2018-08-13",49.6562,49.6562,49.0443,49.1076,5385500.0],["2018-08-14",49.1568,49.2201,48.8825,48.9951,4524300.0],["2018-08-15",49.1287,49.8532,49.0935,49.41,4535900.0],["2018-08-16",49.4171,50.0712,49.192,50.029,2838300.0],["2018-08-17",50.1274,50.669,50.0712,50.4651,2850600.0],["2018-08-20",50.5846,50.7112,50.3455,50.4861,2071900.0],["2018-08-21",50.5002,50.6339,50.1908,50.3736,1956800.0],["2018-08-22",50.3666,50.3947,49.9165,50.1415,2088600.0],["2018-08-23",50.036,50.2541,49.8743,49.9868,1602900.0],["2018-08-24",50.1275,50.4088,49.8883,50.3877,1423300.0],["2018-08-27",50.4158,50.458,49.8321,50.1134,1517500.0],["2018-08-28",50.1134,50.1415,49.7476,49.832,1820900.0],["2018-08-29",50.022,50.1345,49.7406,50.0501,2693900.0],["2018-08-30",50.1134,50.3877,49.7336,49.9235,2994500.0],["2018-08-31",49.832,50.2541,49.5366,49.7758,2687800.0],["2018-09-04",49.7758,50.1837,49.7617,50.0993,1995300.0],["2018-09-05",50.0923,51.0066,50.0571,50.9574,3156000.0],["2018-09-06",50.7617,51.6227,50.6692,51.4092,2972800.0],["2018-09-07",51.0321,51.1887,50.5412,50.8471,2142500.0],["2018-09-10",51.0535,51.4946,51.0037,51.4306,2017900.0],["2018-09-11",51.4021,51.6014,50.9396,50.9467,3059700.0],["2018-09-12",50.904,51.4092,50.7831,50.9254,2033100.0],["2018-09-13",50.9823,51.4163,50.776,51.3594,2694800.0],["2018-09-14",51.2029,51.3167,50.6479,51.1317,2280800.0],["2018-09-17",51.0962,51.3452,50.7902,51.2242,2393700.0],["2018-09-18",51.3167,51.4377,50.904,51.1744,2379200.0],["2018-09-19",51.5516,51.5516,50.0787,50.2494,2964000.0],["2018-09-20",50.1285,50.1427,49.2604,50.036,5144200.0],["2018-09-21",50.1284,50.5696,49.8438,50.4131,5587200.0],["2018-09-24",50.3135,50.4913,49.8296,49.8652,3196700.0],["2018-09-25",49.9506,50.0288,49.4027,49.4881,3672000.0],["2018-09-26",49.6375,49.8154,48.8975,48.9686,2960500.0],["2018-09-27",48.9829,49.4454,48.7836,49.1963,4478400.0],["2018-09-28",49.2319,50.0146,49.1963,50.0075,3095800.0],["2018-10-01",49.8936,50.0929,49.666,49.8794,1725100.0],["2018-10-02",50.0573,50.5127,49.9719,50.4344,1905100.0],["2018-10-03",50.4131,50.6194,49.5877,50.0146,3053900.0],["2018-10-04",49.9292,50.4558,49.5165,50.2992,2421300.0],["2018-10-05",50.3135,51.3381,50.2281,51.1246,3557700.0],["2018-10-08",51.2669,52.441,51.1744,51.9358,3755300.0],["2018-10-09",52.2417,52.5691,51.95,52.1991,3694300.0],["2018-10-10",52.2417,52.69,51.9144,52.0923,3663000.0],["2018-10-11",52.2916,52.2987,50.9396,51.0748,3424000.0],["2018-10-12",50.9823,51.2313,50.3704,50.7831,3111700.0],["2018-10-15",50.7404,51.1602,50.534,50.9538,3378200.0],["2018-10-16",50.8898,51.6796,50.8756,51.4448,2163500.0],["2018-10-17",51.331,51.6298,51.0108,51.4448,2153400.0],["2018-10-18",51.459,51.7935,51.2029,51.395,2239100.0],["2018-10-19",51.3523,52.6473,51.3523,52.2987,4303900.0],["2018-10-22",52.4979,52.5833,51.8504,52.135,3175400.0],["2018-10-23",52.2702,52.6473,51.7935,51.8789,3225500.0],["2018-10-24",52.0923,53.1169,51.8575,52.7896,3834500.0],["2018-10-25",52.6971,52.7327,51.58,51.7508,2758100.0],["2018-10-26",52.0069,52.3556,50.5269,50.9965,3841200.0],["2018-10-29",51.1246,51.7935,51.0037,51.3737,3443000.0],["2018-10-30",51.6013,51.9002,51.0321,51.829,3824400.0],["2018-10-31",51.5089,51.6654,50.7404,50.8186,3774800.0],["2018-11-01",51.0961,51.5444,49.794,50.0431,5079500.0],["2018-11-02",50.0929,50.2708,48.8832,49.73,4719200.0],["2018-11-05",49.8083,50.3277,49.5948,49.9719,3363200.0],["2018-11-06",50.0573,50.3704,49.8154,50.285,2464300.0],["2018-11-07",50.4415,50.7048,50.1142,50.6479,2829600.0],["2018-11-08",50.719,50.961,50.036,50.6764,2045600.0],["2018-11-09",50.7048,51.5444,50.5981,51.4092,2682900.0],["2018-11-12",51.4733,52.8466,51.4733,52.2489,4031700.0],["2018-11-13",52.2417,52.7754,51.9073,52.6687,2821900.0],["2018-11-14",52.4552,53.1169,52.1279,52.4054,4401100.0],["2018-11-15",52.0781,52.3627,51.5373,52.2631,4769600.0],["2018-11-16",52.7327,52.8893,52.1208,52.377,3683300.0],["2018-11-19",52.3058,52.9675,52.1919,52.9533,3159500.0],["2018-11-20",53.1668,53.5368,52.5904,53.1241,4930500.0],["2018-11-21",53.0102,53.0244,52.1066,52.1919,2795200.0],["2018-11-23",52.1991,52.2702,51.7792,52.014,1316500.0],["2018-11-26",51.9856,52.6758,51.95,52.6473,3143000.0],["2018-11-27",52.5335,52.875,52.2346,52.7327,4646700.0],["2018-11-28",52.5833,52.7114,51.8077,52.1706,3555700.0],["2018-11-29",52.6189,52.6544,52.0354,52.4766,3841200.0],["2018-11-30",52.505,53.0316,52.3485,53.0102,5397600.0],["2018-12-03",52.7398,53.5154,52.3983,53.4585,4425400.0],["2018-12-04",53.6293,54.3977,53.3873,53.5937,5453000.0],["2018-12-06",53.7844,53.8923,52.7842,53.806,5493500.0],["2018-12-07",53.9427,54.9428,53.5901,54.4032,5232800.0],["2018-12-10",54.5039,54.9284,53.1368,54.878,5784400.0],["2018-12-11",54.8205,55.1299,54.655,54.8636,3991700.0],["2018-12-12",54.9644,55.1659,54.101,54.1513,5076300.0],["2018-12-13",54.2736,54.9932,54.2736,54.7197,4938400.0],["2018-12-14",54.7845,55.54,54.36,55.3457,9081600.0],["2018-12-17",55.3961,55.504,52.9929,53.2447,8619700.0],["2018-12-18",53.6764,54.2233,52.8418,52.9497,5676100.0],["2018-12-19",53.4174,53.6332,52.8849,53.3239,7216000.0],["2018-12-20",53.5757,54.4391,53.0792,53.8347,8028100.0],["2018-12-21",54.36,55.3313,53.6333,53.8851,9307300.0],["2018-12-24",53.8923,54.3096,50.9494,51.1725,3515200.0],["2018-12-26",51.302,52.0215,50.4817,52.0215,4576100.0],["2018-12-27",52.0215,52.7051,51.3596,52.7051,9444000.0],["2018-12-28",52.813,53.2663,52.482,52.7123,4643500.0],["2018-12-31",52.7555,52.9569,51.1509,51.4171,11807900.0],["2019-01-02",51.374,51.4315,50.5321,51.2157,6378000.0],["2019-01-03",51.1869,51.4963,50.5681,50.971,6264700.0],["2019-01-04",50.8487,52.1222,50.8271,51.9568,4567300.0],["2019-01-07",51.7265,52.0863,51.1221,51.4531,5009200.0],["2019-01-08",51.4531,52.0863,51.2157,52.0503,5453500.0],["2019-01-09",51.9927,52.3453,51.597,51.964,3986300.0],["2019-01-10",52.0503,52.4532,50.8415,51.7337,7266500.0],["2019-01-11",51.2157,51.4099,49.9493,50.2587,5615400.0],["2019-01-14",49.9061,49.9133,48.7261,48.906,7249500.0],["2019-01-15",48.5822,49.6111,48.5031,49.5608,5780900.0],["2019-01-16",49.4241,49.6687,49.0139,49.6255,5575000.0],["2019-01-17",49.4744,49.827,49.3161,49.6039,4184300.0],["2019-01-18",49.7478,49.791,49.1434,49.4816,4149700.0],["2019-01-22",49.4241,49.6327,48.9492,49.3521,5481900.0],["2019-01-23",49.3593,49.9925,49.3449,49.9565,5005600.0],["2019-01-24",50.0572,50.158,49.2801,49.7406,4967200.0],["2019-01-25",49.5176,50.0284,49.5176,49.7622,5621600.0],["2019-01-28",49.6327,49.8126,49.129,49.1938,7980300.0],["2019-01-29",49.5032,49.6111,48.5462,49.4241,6100500.0],["2019-01-30",49.2874,50.158,49.2874,49.9637,5566000.0],["2019-01-31",49.9637,50.7983,49.6759,50.5393,8457000.0],["2019-02-01",50.6688,51.3452,50.381,51.0646,5090100.0],["2019-02-04",50.9854,51.597,50.7336,51.4099,6226500.0],["2019-02-05",51.3092,51.8057,51.1149,51.7553,4041200.0],["2019-02-06",51.6474,51.7841,51.2804,51.6546,2893800.0],["2019-02-07",51.669,52.2878,51.3668,52.2878,3397700.0],["2019-02-08",52.2446,52.5756,52.0575,52.5612,4160900.0],["2019-02-11",52.4317,52.7842,52.1654,52.3885,3481000.0],["2019-02-12",52.4892,52.9497,52.0935,52.6691,3938600.0],["2019-02-13",52.518,52.8202,52.3093,52.7051,7234100.0],["2019-02-14",52.7123,53.0217,52.3885,52.4533,3642100.0],["2019-02-15",52.6979,52.9353,52.5324,52.7123,4662400.0],["2019-02-19",52.7195,53.0145,52.5324,52.9137,6081000.0],["2019-02-20",52.8849,53.0864,52.6907,52.9137,5685700.0],["2019-02-21",52.777,53.5613,52.7483,53.4894,3966400.0],["2019-02-22",53.6333,54.0002,53.2951,54.0002,3219100.0],["2019-02-25",54.0434,54.1369,53.4894,54.0506,3751100.0],["2019-02-26",53.9642,54.0434,52.7554,53.1656,4357300.0],["2019-02-27",53.0576,53.5325,53.0361,53.4822,3596900.0],["2019-02-28",53.5681,54.1437,53.4006,53.9761,6208800.0],["2019-03-01",54.0052,54.5516,53.743,54.4861,3917700.0],["2019-03-04",54.5808,54.8357,54.0052,54.8357,4604200.0],["2019-03-05",54.8358,55.3384,54.7265,54.9669,6087400.0],["2019-03-06",55.047,55.4404,54.8212,55.2437,4963000.0],["2019-03-07",55.4477,55.71,55.2583,55.455,4242900.0],["2019-03-08",55.5351,55.6226,54.741,55.1709,3754500.0],["2019-03-11",55.0907,55.7246,55.0907,55.6007,3727000.0],["2019-03-12",55.7318,55.8557,55.3967,55.608,4095200.0],["2019-03-13",55.6225,55.7537,55.4696,55.5861,4801400.0],["2019-03-14",55.8047,55.9067,55.4186,55.8338,5120600.0],["2019-03-15",55.6881,56.2564,55.5424,56.1252,13410800.0],["2019-03-18",56.1689,56.2127,55.5643,55.812,3797600.0],["2019-03-19",55.8557,55.8921,54.6391,54.7775,5730500.0],["2019-03-20",54.9669,54.9669,54.4715,54.5953,4656000.0],["2019-03-21",54.7192,54.996,54.5735,54.7192,4049400.0],["2019-03-22",54.7775,55.2874,54.6755,55.0179,5324200.0],["2019-03-25",55.1636,55.3967,54.7847,55.3239,3770600.0],["2019-03-26",55.404,56.0451,55.2146,56.0087,2658300.0],["2019-03-27",55.8921,56.0378,55.5861,55.9795,4460700.0],["2019-03-28",55.9577,56.1325,55.0689,55.1272,4236300.0],["2019-03-29",55.0106,55.9285,54.7993,55.8484,5008300.0],["2019-04-01",55.7828,55.9795,55.2,55.8703,3488800.0],["2019-04-02",55.9504,56.0961,55.3894,56.0742,3934700.0],["2019-04-03",55.9868,56.2928,55.5424,56.067,3358700.0],["2019-04-04",56.1689,56.1835,55.5788,56.0232,2701600.0],["2019-04-05",56.0305,56.4603,55.6881,56.4385,4478300.0],["2019-04-08",56.2928,56.3147,55.659,55.8557,3525700.0],["2019-04-09",55.8047,55.9722,55.3748,55.6517,3272300.0],["2019-04-10",55.7318,56.0087,55.0325,55.2437,4466000.0],["2019-04-11",55.2801,55.5934,55.1417,55.5861,2169900.0],["2019-04-12",55.4769,55.7318,55.0907,55.6881,2063000.0],["2019-04-15",55.7683,56.0378,55.4987,55.8557,3362600.0],["2019-04-16",55.7173,56.0888,54.6609,54.7265,3079300.0],["2019-04-17",54.7993,55.1417,54.3986,54.8357,3023000.0],["2019-04-18",54.8357,55.1272,54.5589,54.5808,3307700.0],["2019-04-22",54.5079,54.6828,54.2092,54.4205,2351400.0],["2019-04-23",54.4569,55.0689,54.3477,54.9669,2922900.0],["2019-04-24",55.0324,55.6444,54.9159,55.5788,2836500.0],["2019-04-25",55.3311,55.9722,55.1854,55.7683,2215800.0],["2019-04-26",55.9577,56.3146,55.8484,55.9431,1702300.0],["2019-04-29",55.7391,55.812,55.2146,55.4914,2598700.0],["2019-04-30",55.5788,56.759,55.5133,56.7299,3359900.0],["2019-05-01",56.4603,56.7153,56.0378,56.1981,2878300.0],["2019-05-02",56.3001,56.3802,55.7027,56.0815,2450300.0],["2019-05-03",55.1927,56.1179,55.0689,55.9431,3126300.0],["2019-05-06",55.9431,55.9431,54.9305,54.996,3725900.0],["2019-05-07",54.9232,54.9887,54.3768,54.6682,3684500.0],["2019-05-08",54.6391,54.7848,53.7284,53.7721,3180300.0],["2019-05-09",53.7284,53.9033,52.8979,53.4079,3652200.0],["2019-05-10",53.3714,54.3403,53.233,54.3185,2336000.0],["2019-05-13",54.1364,55.2,54.1364,55.0762,3522200.0],["2019-05-14",54.9887,55.0907,54.2529,54.3404,2907600.0],["2019-05-15",54.4861,54.5808,54.1218,54.1218,2870900.0],["2019-05-16",54.0781,54.9305,53.9615,54.8722,2659500.0],["2019-05-17",54.4351,55.2146,54.3986,55.0762,2474300.0],["2019-05-20",55.2146,55.659,55.0397,55.404,2702500.0],["2019-05-21",55.4623,56.1544,55.1854,55.8994,3505100.0],["2019-05-22",55.8994,56.4968,55.7901,56.3365,2832300.0],["2019-05-23",56.4094,56.9266,56.2564,56.861,3302000.0],["2019-05-24",56.9339,57.0504,56.5915,56.6206,2101800.0],["2019-05-28",56.7591,56.7591,55.5279,55.5497,5757300.0],["2019-05-29",55.7464,55.8411,54.7265,54.7993,3159000.0],["2019-05-30",54.7629,55.0762,53.9397,54.1364,3663600.0],["2019-05-31",54.2457,54.8576,54.0635,54.7702,3256300.0],["2019-06-03",54.8722,55.4186,54.5735,55.3384,2833800.0],["2019-06-04",55.2801,55.4841,54.2602,55.3457,2951400.0],["2019-06-05",55.5351,56.9048,55.2219,56.5405,3738000.0],["2019-06-06",56.4801,56.6128,56.0525,56.2884,5094200.0],["2019-06-07",56.7233,57.2394,55.8681,55.8755,5142900.0],["2019-06-10",55.787,55.846,55.33,55.6027,3520100.0],["2019-06-11",55.5437,55.588,54.2167,54.4895,9242000.0],["2019-06-12",54.7033,55.5511,54.6664,55.3521,11598100.0],["2019-06-13",55.5806,56.0893,55.4331,56.0819,7525100.0],["2019-06-14",56.1409,56.6422,55.9419,56.5169,3964100.0],["2019-06-17",56.657,57.0108,55.7649,56.34,3638800.0],["2019-06-18",56.7086,56.7086,55.8534,56.3473,3410100.0],["2019-06-19",56.1778,57.1214,56.1483,56.8929,4075200.0],["2019-06-20",57.1362,57.5638,56.5906,57.0698,3340500.0],["2019-06-21",57.2541,57.8292,56.5537,57.7628,8070500.0],["2019-06-24",57.8366,58.5885,57.608,58.4042,5455600.0],["2019-06-25",58.36,58.5075,57.8808,58.0209,3563300.0],["2019-06-26",57.9029,57.9545,56.3473,56.3695,4253500.0],["2019-06-27",56.4137,56.6791,56.1778,56.5611,3452700.0],["2019-06-28",56.5685,57.1657,56.5169,57.0035,6014400.0],["2019-07-01",56.9003,57.173,56.2662,56.8044,4652300.0],["2019-07-02",57.0477,57.4016,56.8413,57.0477,3407500.0],["2019-07-03",57.291,58.0356,57.1362,57.5859,2323500.0],["2019-07-05",57.2689,57.5638,56.6717,57.4311,2535300.0],["2019-07-08",57.5859,57.8808,57.2615,57.6227,3181700.0],["2019-07-09",57.6965,57.7039,57.1436,57.667,2554500.0],["2019-07-10",57.6965,57.9176,57.3942,57.6006,3665300.0],["2019-07-11",57.5343,57.7039,56.8192,57.4384,2750200.0],["2019-07-12",57.5269,57.5712,56.8929,57.1362,3009700.0],["2019-07-15",57.1362,57.667,56.9519,57.5712,2695700.0],["2019-07-16",57.4606,57.6228,56.8118,57.1214,2599000.0],["2019-07-17",57.3574,57.608,57.0035,57.0403,3254700.0],["2019-07-18",56.9814,57.1214,56.3768,57.0772,3089500.0],["2019-07-19",56.9076,57.2246,56.5243,56.657,3115000.0],["2019-07-22",56.6791,56.716,55.8681,56.222,2956500.0],["2019-07-23",56.104,56.1778,55.4921,55.6101,3175600.0],["2019-07-24",55.7797,55.8239,55.212,55.4258,3101900.0],["2019-07-25",55.4037,55.6101,55.0056,55.1899,3417200.0],["2019-07-26",55.094,55.5511,55.0055,55.4037,3076500.0],["2019-07-29",55.6396,55.6838,54.9982,55.3299,2818300.0],["2019-07-30",55.2194,55.7133,54.8802,55.3152,4195300.0],["2019-07-31",54.9613,55.6764,54.1577,54.7696,6681100.0],["2019-08-01",55.0056,56.4432,54.8507,55.964,5513800.0],["2019-08-02",56.2883,56.8413,55.9271,56.0451,4318900.0],["2019-08-05",56.2073,56.2957,54.7918,55.0498,4972400.0],["2019-08-06",55.2636,55.6912,54.3789,55.4553,7842100.0],["2019-08-07",55.3005,55.3816,54.4747,54.8729,4843300.0],["2019-08-08",54.8434,55.6764,54.4158,55.5364,4467900.0],["2019-08-09",55.5659,55.846,55.0129,55.1751,4607100.0],["2019-08-12",55.2488,55.3668,54.4452,54.8286,3925900.0],["2019-08-13",54.777,55.6396,54.718,55.5732,3436400.0],["2019-08-14",55.7133,56.3842,55.411,55.5364,7296300.0],["2019-08-15",55.4774,57.0256,55.3815,56.8044,4899000.0],["2019-08-16",57.0035,57.1067,56.6127,56.6643,3594300.0],["2019-08-19",56.6201,57.5638,56.48,57.35,3665600.0],["2019-08-20",57.2468,57.3131,56.6275,56.7012,3206700.0],["2019-08-21",56.7897,57.0403,56.6127,56.7602,3300300.0],["2019-08-22",56.8634,56.9224,56.1483,56.4137,3569300.0],["2019-08-23",56.6496,56.9519,55.6764,55.9861,3525200.0],["2019-08-26",56.222,56.6643,55.8607,56.6348,1731700.0],["2019-08-27",56.9076,57.1583,56.6275,56.8781,3499700.0],["2019-08-28",56.9813,57.0256,56.3989,56.6865,2133900.0],["2019-08-29",57.0772,57.3574,56.716,57.3279,3071700.0],["2019-08-30",57.2689,57.5048,56.8634,57.232,3623600.0],["2019-09-03",57.2246,58.1388,57.1435,58.0946,3118400.0],["2019-09-04",58.3084,58.4558,57.9619,58.3526,2718000.0],["2019-09-05",58.1125,58.2542,57.5456,57.7544,3943100.0],["2019-09-06",57.9185,58.0602,56.8892,56.9638,3740300.0],["2019-09-09",56.9638,57.3517,56.7251,57.1876,3848800.0],["2019-09-10",57.0011,57.4933,56.9563,57.4411,3233300.0],["2019-09-11",57.4337,58.5003,57.2025,58.5003,4484300.0],["2019-09-12",58.7614,58.9851,58.1199,58.5824,3063900.0],["2019-09-13",58.3064,58.9255,58.1348,58.5674,3669200.0],["2019-09-16",58.5824,58.7166,58.1199,58.5451,2517600.0],["2019-09-17",58.8434,59.2462,58.5749,58.9478,3281200.0],["2019-09-18",59.2164,60.0518,59.1865,59.7161,4502700.0],["2019-09-19",59.9324,60.4471,59.6191,60.3576,3032700.0],["2019-09-20",60.5963,60.5963,59.9175,60.2979,8128700.0],["2019-09-23",60.2159,60.544,60.0667,60.3054,3247600.0],["2019-09-24",60.3277,60.738,60.1263,60.2979,4284000.0],["2019-09-25",60.2979,60.3352,59.5446,59.9623,3663700.0],["2019-09-26",60.1935,60.4545,59.8056,60.2382,2497400.0],["2019-09-27",60.3949,60.4321,60.007,60.4098,2793900.0],["2019-09-30",60.4396,60.7082,60.2084,60.4471,2711100.0],["2019-10-01",60.3128,60.6112,60.0816,60.5813,3095100.0],["2019-10-02",60.4098,60.5515,59.5297,59.649,3561500.0],["2019-10-03",59.6788,59.7012,58.8882,59.3879,4008200.0],["2019-10-04",59.5147,60.9841,59.47,60.9394,4538100.0],["2019-10-07",60.7977,60.8797,60.3278,60.5515,2731700.0],["2019-10-08",60.462,60.5814,60.007,60.2084,2742700.0],["2019-10-09",60.3725,60.8946,60.2681,60.6708,2764000.0],["2019-10-10",60.5142,61.0438,60.007,60.9991,3258100.0],["2019-10-11",61.1482,61.6032,60.6783,61.0886,3088600.0],["2019-10-14",61.2303,61.3049,60.4695,60.5963,3246500.0],["2019-10-15",60.641,60.8275,60.38,60.7007,2383600.0],["2019-10-16",60.6336,61.0811,60.4322,61.014,2585200.0],["2019-10-17",61.0587,61.6703,60.9095,61.4466,2369600.0],["2019-10-18",61.2079,61.4914,60.9543,61.2825,3210300.0],["2019-10-21",61.3645,61.5137,61.0587,61.4764,2087900.0],["2019-10-22",61.5958,62.0806,61.4093,61.7748,2570700.0],["2019-10-23",61.7748,62.0508,61.2676,61.7002,2685100.0],["2019-10-24",61.6927,62.006,61.5734,61.7002,2265700.0],["2019-10-25",61.8643,61.909,60.7231,61.0811,2697800.0],["2019-10-28",60.8051,61.1408,60.4844,60.6634,2224900.0],["2019-10-29",60.4993,61.0363,60.4695,60.9692,2544600.0],["2019-10-30",61.014,61.372,60.7231,61.0214,2382500.0],["2019-10-31",61.1855,61.6032,60.9394,61.5734,2424100.0],["2019-11-01",62.0955,62.4535,61.5883,62.1104,3169600.0],["2019-11-04",61.9389,62.2522,61.5734,61.9464,2936900.0],["2019-11-05",61.73,61.8121,60.6634,60.6783,3525800.0],["2019-11-06",60.6858,60.7455,60.2755,60.3725,3984200.0],["2019-11-07",60.1338,60.4173,59.6266,59.9026,3592400.0],["2019-11-08",59.8951,60.3949,59.6341,59.8802,3361100.0],["2019-11-11",59.731,59.8429,59.3133,59.3879,2311600.0],["2019-11-12",59.6565,59.731,59.3208,59.4625,2170100.0],["2019-11-13",59.6863,60.4396,59.6042,60.2979,1950400.0],["2019-11-14",60.3277,61.0214,60.2979,60.8349,3297000.0],["2019-11-15",60.7977,61.2825,60.7082,61.2452,2859500.0],["2019-11-18",61.3571,62.0284,61.3272,61.5958,3707900.0],["2019-11-19",61.4093,61.6704,60.9692,61.4764,2383300.0],["2019-11-20",61.5734,61.9538,61.3795,61.8345,2722500.0],["2019-11-21",61.9016,62.0284,61.6182,61.924,2555400.0],["2019-11-22",62.0582,62.1701,61.4317,62.0881,2383900.0],["2019-11-25",62.3193,62.6027,61.8867,62.0806,2687700.0],["2019-11-26",62.1701,62.543,61.9314,62.2521,4119600.0],["2019-11-27",62.2671,62.4311,61.9165,61.9687,2145800.0],["2019-11-29",62.1999,62.3939,61.7524,61.9911,1872600.0],["2019-12-02",61.8121,61.8718,61.1557,61.1632,3602900.0],["2019-12-03",61.3273,61.5958,60.7977,61.1184,4842700.0],["2019-12-04",60.9468,61.5286,60.8723,61.3496,4844400.0],["2019-12-05",61.2274,61.3557,60.7975,61.2425,3606700.0],["2019-12-06",61.0539,61.4688,61.0087,61.0992,3275600.0],["2019-12-09",61.0841,61.1897,60.1714,60.2845,4341700.0],["2019-12-10",60.2845,60.6692,60.1865,60.4128,3081500.0],["2019-12-11",60.707,61.0917,60.5787,61.0238,3455200.0],["2019-12-12",60.9408,61.235,60.6164,60.8654,3370800.0],["2019-12-13",60.722,61.2576,60.5561,61.0087,3413400.0],["2019-12-16",61.1369,61.5819,60.8503,61.5819,3767000.0],["2019-12-17",61.6347,62.027,61.4839,61.5216,3863500.0],["2019-12-18",61.7328,61.9667,60.7673,61.4386,4609800.0],["2019-12-19",61.5141,61.8309,61.1067,61.7026,3947500.0],["2019-12-20",62.0722,62.1477,61.3556,62.0949,7757300.0],["2019-12-23",62.0798,62.1552,61.1218,61.4235,3486000.0],["2019-12-24",61.4688,61.4688,60.8955,61.3707,1027700.0],["2019-12-26",61.3783,61.4537,61.1595,61.4462,1481200.0],["2019-12-27",61.4386,61.8686,61.2878,61.8535,1989300.0],["2019-12-30",61.6725,61.9138,61.5593,61.9138,1845300.0],["2019-12-31",62.0572,62.5022,61.8987,62.472,2856600.0],["2020-01-02",62.5173,62.5626,61.4839,61.8233,3004200.0],["2020-01-03",61.7102,62.2684,61.6498,61.6725,2840700.0],["2020-01-06",61.7404,62.3438,61.7404,62.1477,2164400.0],["2020-01-07",61.9893,62.2156,61.8233,62.0119,2555100.0],["2020-01-08",62.1703,62.2156,61.5216,61.6197,2591100.0],["2020-01-09",61.499,61.8988,61.4839,61.7932,2206500.0],["2020-01-10",61.8988,62.3287,61.8309,61.9063,2420200.0],["2020-01-13",61.9138,62.1628,61.8082,61.8912,1726600.0],["2020-01-14",61.8384,61.9968,61.2953,61.8158,2872000.0],["2020-01-15",61.9742,62.6003,61.9516,62.6003,2749400.0],["2020-01-16",62.6078,63.166,62.4645,62.9925,2657700.0],["2020-01-17",63.166,63.43,62.4871,63.3998,3610800.0],["2020-01-21",63.3621,63.5884,62.638,63.3847,4520000.0],["2020-01-22",63.5582,63.6789,63.1132,63.1283,2279400.0],["2020-01-23",63.1283,63.4677,62.9095,63.4149,2270900.0],["2020-01-24",63.3923,63.6186,62.9623,63.3621,2640800.0],["2020-01-27",63.3244,63.513,62.7511,62.8492,2226000.0],["2020-01-28",62.9472,63.8298,62.9322,63.7544,2718800.0],["2020-01-29",63.8072,64.4634,63.694,64.4106,2973100.0],["2020-01-30",64.3729,65.3912,64.0636,65.2328,3380500.0],["2020-01-31",65.1423,65.3309,64.2899,64.6822,3968300.0],["2020-02-03",64.833,64.9763,64.5916,64.75,2030300.0],["2020-02-04",64.8632,64.9085,63.7619,63.7845,3025800.0],["2020-02-05",63.694,64.2824,63.4526,64.0561,2604600.0],["2020-02-06",64.1919,64.6369,63.943,64.3201,1594300.0],["2020-02-07",64.4483,64.5916,63.9354,63.9731,2276700.0],["2020-02-10",63.9731,64.1164,63.5205,63.8071,2329800.0],["2020-02-11",64.305,65.0367,64.0108,64.2824,3759800.0],["2020-02-12",64.1164,65.0065,64.0033,64.7048,3463800.0],["2020-02-13",64.6822,65.5572,64.6822,65.0518,3571400.0],["2020-02-14",65.1649,66.0852,65.0216,65.972,2881300.0],["2020-02-18",66.2964,67.1412,65.8589,67.1186,3419500.0],["2020-02-19",67.1186,67.2845,66.1229,66.2587,2665800.0],["2020-02-20",66.2285,67.375,66.1681,67.3222,3034800.0],["2020-02-21",67.1714,67.6994,67.0658,67.4203,3126400.0],["2020-02-24",67.1639,68.5593,67.0205,67.7371,4665600.0],["2020-02-25",67.7371,67.9936,66.0399,66.221,3879900.0],["2020-02-26",66.5302,66.9828,65.4139,65.4516,3902100.0],["2020-02-27",65.1389,65.3677,61.9132,61.9818,4549200.0],["2020-02-28",60.8533,60.8533,58.2529,59.6179,8245700.0],["2020-03-02",59.9915,64.3001,59.8238,64.1933,5612300.0],["2020-03-03",63.873,65.5354,63.2401,63.5833,5624500.0],["2020-03-04",64.2315,67.9147,64.2315,67.8918,4571600.0],["2020-03-05",66.6259,67.7088,65.7108,66.4734,3880800.0],["2020-03-06",64.7424,66.4124,63.6976,66.115,4520400.0],["2020-03-09",62.8054,64.3763,60.6626,62.02,6171300.0],["2020-03-10",63.3469,64.1476,60.289,63.4613,4869600.0],["2020-03-11",61.959,62.1115,59.4196,60.2051,4258300.0],["2020-03-12",56.8116,58.7104,53.2275,54.379,6777600.0],["2020-03-13",57.9555,59.7551,54.3866,59.7018,7362700.0],["2020-03-16",54.3561,58.7181,51.7634,52.3506,6506700.0],["2020-03-17",53.5783,63.0647,53.5249,61.3718,8190800.0],["2020-03-18",57.3302,61.5015,56.0338,61.2041,6562700.0],["2020-03-19",60.9524,61.021,54.196,54.7908,7855600.0],["2020-03-20",54.9205,54.9357,50.5967,51.2601,9964200.0],["2020-03-23",51.1762,51.1762,44.069,45.2892,8042700.0],["2020-03-24",47.9048,51.405,47.2947,50.0781,6514400.0],["2020-03-25",49.4376,53.9977,48.8275,51.3516,4987600.0],["2020-03-26",51.3287,56.049,51.1,55.2407,4741300.0],["2020-03-27",53.4563,57.8945,52.9225,55.7211,4217000.0],["2020-03-30",56.6515,59.4959,56.621,58.5732,5701400.0],["2020-03-31",57.6962,58.1232,54.8289,55.0501,4531400.0],["2020-04-01",52.6556,54.0054,51.7329,53.3267,4381200.0],["2020-04-02",52.5031,55.3475,52.2743,54.1884,3533000.0],["2020-04-03",53.7308,54.4782,52.3277,53.0369,3388500.0],["2020-04-06",54.5696,57.2768,54.5696,56.5142,5060900.0],["2020-04-07",57.6733,58.1385,55.7821,56.0033,4259300.0],["2020-04-08",56.4913,60.1669,56.11,59.6484,3891800.0],["2020-04-09",59.9611,63.019,59.9611,62.2183,5479200.0],["2020-04-13",61.4633,61.8904,59.8009,60.6474,2740600.0],["2020-04-14",62.2259,62.6605,61.265,62.5462,3390800.0],["2020-04-15",61.6082,61.7531,60.5482,60.8456,2972700.0],["2020-04-16",61.3642,61.6768,59.5035,59.534,3623700.0],["2020-04-17",60.8228,62.4928,60.1593,62.1573,2828400.0],["2020-04-20",61.6844,62.0047,60.1746,60.3271,3369200.0],["2020-04-21",59.4044,59.7247,58.0317,58.4207,2962100.0],["2020-04-22",59.5416,60.6245,59.1908,60.0449,2892700.0],["2020-04-23",59.8695,60.1059,58.3673,58.6494,2532000.0],["2020-04-24",59.2442,59.7247,58.3901,59.4196,2410900.0],["2020-04-27",59.656,60.3042,59.4806,59.8772,2412300.0],["2020-04-28",60.7465,61.6006,60.1441,60.4491,2567700.0],["2020-04-29",61.4404,61.4404,59.473,59.9915,2737000.0],["2020-04-30",59.4806,59.6026,58.2986,58.8172,3145000.0],["2020-05-01",58.1766,58.4283,57.3226,57.6581,2679700.0],["2020-05-04",57.6276,58.0851,56.8498,57.803,2234400.0],["2020-05-05",58.3292,60.228,58.2605,59.4349,3862600.0],["2020-05-06",59.4349,60.0449,59.0612,59.2747,5276300.0],["2020-05-07",59.9,60.2127,59.2214,59.5569,4363700.0],["2020-05-08",60.0297,60.1669,59.1527,59.7857,3236100.0],["2020-05-11",59.2519,60.7694,58.9697,60.4262,2791000.0],["2020-05-12",60.4643,61.0973,60.1364,60.2051,4554600.0],["2020-05-13",59.8543,60.35,59.0307,60.2508,4172800.0],["2020-05-14",59.8924,61.2956,58.5198,60.7236,4005900.0],["2020-05-15",60.4338,60.6092,59.0307,59.6484,8694600.0],["2020-05-18",60.9981,61.3489,60.4643,60.8914,3394200.0],["2020-05-19",60.5787,60.96,60.0983,60.1136,2743100.0],["2020-05-20",60.3576,60.9372,59.717,60.0526,2115200.0],["2020-05-21",59.8314,60.35,59.6408,59.9382,2387200.0],["2020-05-22",59.8772,61.4023,59.6789,61.3947,2977600.0],["2020-05-26",62.4623,63.0952,61.3794,61.6311,4157600.0],["2020-05-27",62.569,63.0342,61.7302,62.1954,3575500.0],["2020-05-28",63.0342,64.3535,62.8512,63.8273,3402500.0],["2020-05-29",63.2325,64.9101,62.9808,64.8262,5577800.0],["2020-06-01",64.6738,66.0845,64.1323,65.4973,3799900.0],["2020-06-02",65.8481,65.8481,64.933,65.7566,3407600.0],["2020-06-03",66.298,66.603,65.4897,65.9472,3229300.0],["2020-06-04",65.5541,65.8162,64.4824,65.5001,3960700.0],["2020-06-05",65.9087,66.2479,64.8602,64.9835,4573900.0],["2020-06-08",64.652,66.8338,64.1509,66.6103,3138600.0],["2020-06-09",66.1477,66.2942,65.2071,66.1862,2526300.0],["2020-06-10",66.2402,67.2964,66.2402,67.0728,4694000.0],["2020-06-11",66.1169,66.4484,64.5827,64.7677,6670500.0],["2020-06-12",66.0706,66.2017,63.511,64.1047,5337100.0],["2020-06-15",63.2643,65.1917,62.424,64.7985,5261100.0],["2020-06-16",66.1631,66.6026,65.1146,65.4693,4685200.0],["2020-06-17",65.6235,65.6312,64.4979,64.8756,2527000.0],["2020-06-18",64.4439,65.3074,64.3745,65.1686,3255700.0],["2020-06-19",66.0397,66.14,63.0022,63.0022,10713700.0],["2020-06-22",63.3183,64.9296,62.9405,64.1817,3036300.0],["2020-06-23",64.8062,64.8525,63.5265,63.8348,4537700.0],["2020-06-24",63.3183,63.9273,63.0639,63.6652,5071200.0],["2020-06-25",63.6344,63.6344,62.0848,62.5551,3180600.0],["2020-06-26",62.5242,62.9868,61.1288,61.4295,4495800.0],["2020-06-29",61.8458,62.1619,61.1288,62.1464,2346300.0],["2020-06-30",62.0925,62.8017,62.0308,62.5859,3627600.0],["2020-07-01",62.5551,63.8503,62.4857,63.4879,2989200.0],["2020-07-02",63.8734,64.3745,63.6113,63.75,1552500.0],["2020-07-06",61.2059,62.3546,56.5185,56.7344,26851600.0],["2020-07-07",55.3235,57.5516,55.1231,57.2201,12917200.0],["2020-07-08",57.0659,58.3688,56.904,57.991,6569000.0],["2020-07-09",57.5284,57.567,56.3258,56.8731,6023500.0],["2020-07-10",56.5571,57.3511,56.2718,56.7267,4969200.0],["2020-07-13",56.7575,57.3126,56.4645,56.8037,5048300.0],["2020-07-14",57.0504,57.4205,56.5416,56.9888,4871600.0],["2020-07-15",57.5516,58.4613,56.9811,58.1683,5791900.0],["2020-07-16",58.1992,59.4944,58.1221,59.3247,4807300.0],["2020-07-17",59.4558,60.9823,59.3941,60.5814,4768700.0],["2020-07-20",60.2807,60.5197,59.4944,59.7873,3298600.0],["2020-07-21",59.903,60.8204,59.7025,60.2962,3239700.0],["2020-07-22",60.088,61.6222,59.5946,61.3292,4793700.0],["2020-07-23",61.4063,62.6244,61.2676,62.131,4838400.0],["2020-07-24",62.2621,63.1641,61.7533,61.9923,4312000.0],["2020-07-27",62.1002,62.609,61.3601,61.8458,2603800.0],["2020-07-28",61.8303,63.619,61.6762,63.2643,4532000.0],["2020-07-29",63.3029,63.7423,62.9174,63.4185,2950000.0],["2020-07-30",63.1641,63.272,62.3854,62.848,3604700.0],["2020-07-31",62.9097,63.3645,61.5913,62.4702,4843100.0],["2020-08-03",62.2775,62.4317,61.2599,61.9306,2355500.0],["2020-08-04",61.761,62.6321,61.7147,62.3546,3081600.0],["2020-08-05",62.4471,62.4471,60.8744,61.4526,2905200.0],["2020-08-06",61.1828,61.5836,60.8667,61.3909,2720300.0],["2020-08-07",61.0671,62.5242,61.044,62.1542,3476800.0],["2020-08-10",62.239,62.3854,61.5914,61.7687,3188900.0],["2020-08-11",61.9306,62.077,60.458,60.566,3951800.0],["2020-08-12",60.751,62.0694,60.6431,61.3524,3920300.0],["2020-08-13",60.9437,61.3523,60.7433,61.1442,2657600.0],["2020-08-14",61.1288,61.2676,60.6123,60.7896,2067200.0],["2020-08-17",60.4735,61.1365,60.2113,60.6585,2749000.0],["2020-08-18",60.6585,60.9129,59.9646,60.273,3421000.0],["2020-08-19",60.4041,60.5043,59.9647,60.088,2561300.0],["2020-08-20",59.8336,60.3578,59.7565,59.903,2433500.0],["2020-08-21",59.9724,60.7664,59.6486,60.6277,3813700.0],["2020-08-24",60.6739,61.0209,60.2114,60.9823,2074000.0],["2020-08-25",61.098,61.098,60.2653,60.5197,2535200.0],["2020-08-26",60.2036,60.5274,59.8182,60.1959,2708500.0],["2020-08-27",60.5043,60.8358,60.0263,60.1343,3339500.0],["2020-08-28",60.1343,60.2653,59.6409,60.1497,2992400.0],["2020-08-31",60.1343,60.9052,60.0186,60.4735,4476800.0],["2020-09-01",59.8799,60.3964,59.7257,59.9955,3360600.0],["2020-09-02",60.1574,61.8304,60.1266,61.3678,3845800.0],["2020-09-03",61.5082,62.2182,61.1337,61.6252,4559300.0],["2020-09-04",61.7579,61.9373,60.5954,61.1962,3311900.0],["2020-09-08",61.0323,61.4146,60.299,61.0089,3142700.0],["2020-09-09",61.4848,62.9047,61.399,62.1323,5016400.0],["2020-09-10",61.8281,62.1792,61.0401,61.4224,3734500.0],["2020-09-11",61.555,62.4054,61.3522,62.1323,3816200.0],["2020-09-14",62.4366,63.3026,62.2962,62.9827,3437400.0],["2020-09-15",63.1388,64.2934,62.8111,63.1154,3948000.0],["2020-09-16",63.2324,64.0906,63.0374,63.6615,3805300.0],["2020-09-17",63.4196,63.9891,61.9841,62.2728,5056400.0],["2020-09-18",61.7735,62.5302,60.611,60.8217,6489000.0],["2020-09-21",60.6344,61.0791,59.9713,60.8295,6087500.0],["2020-09-22",60.8685,61.7501,60.3146,60.4628,4742500.0],["2020-09-23",60.4316,60.5954,59.4252,59.5032,5437400.0],["2020-09-24",59.4252,60.1039,58.7464,59.5344,3249600.0],["2020-09-25",59.1443,60.1585,59.1287,60.1117,2749200.0],["2020-09-28",60.1663,61.1805,60.1195,60.2521,3076800.0],["2020-09-29",61.1337,61.555,60.455,60.7593,3523900.0],["2020-09-30",61.165,61.8125,60.9543,61.5784,3685200.0],["2020-10-01",61.6408,61.9295,60.8295,61.3132,4894700.0],["2020-10-02",61.1415,62.8423,60.7514,62.2572,3511800.0],["2020-10-05",62.1011,62.9515,61.7969,62.4834,2924500.0],["2020-10-06",62.6941,63.7863,62.3196,63.2792,3623800.0],["2020-10-07",63.365,63.5835,62.7487,63.209,2147000.0],["2020-10-08",63.3338,64.7303,63.0685,64.0203,3108300.0],["2020-10-09",64.2154,64.465,63.4976,63.8019,2687500.0],["2020-10-12",63.8019,64.7459,63.7395,64.3012,2305400.0],["2020-10-13",63.8253,64.0126,62.8579,63.6381,3972800.0],["2020-10-14",63.8799,63.9735,63.0607,63.2324,1975500.0],["2020-10-15",62.4678,63.4118,62.2962,63.0452,2988900.0],["2020-10-16",63.1934,64.153,63.1934,63.5132,3290700.0],["2020-10-19",63.6927,63.9657,62.9203,63.1154,2594000.0],["2020-10-20",63.56,63.8565,62.9749,63.2558,3200900.0],["2020-10-21",63.3494,63.4274,62.5224,62.5927,3423900.0],["2020-10-22",62.5692,63.4352,62.4834,63.3338,2142300.0],["2020-10-23",63.7317,63.8877,62.8189,63.3026,2386500.0],["2020-10-26",62.7565,64.0672,62.7565,63.7551,4064300.0],["2020-10-27",63.6146,64.9877,63.5054,64.3402,4153500.0],["2020-10-28",63.3572,63.9735,62.1713,62.2572,3385700.0],["2020-10-29",62.2572,64.3168,61.7735,63.1544,5310300.0],["2020-10-30",62.7565,63.4742,62.0465,62.6785,3503500.0],["2020-11-02",63.1466,64.0828,62.3508,63.7083,3372700.0],["2020-11-03",64.5821,65.7289,64.1296,64.6835,4551300.0],["2020-11-04",64.6757,66.3842,64.4416,64.5196,3768300.0],["2020-11-05",64.1686,65.963,63.9111,64.8629,4214800.0],["2020-11-06",65.0346,66.3062,64.7069,65.2998,4053300.0],["2020-11-09",66.4467,67.8353,65.4714,65.5495,4782800.0],["2020-11-10",65.9864,67.0864,65.6509,66.907,4427400.0],["2020-11-11",67.0942,67.7417,66.5013,66.8446,2602300.0],["2020-11-12",66.5247,66.7743,65.3778,65.9864,3587200.0],["2020-11-13",66.4466,66.8679,66.0956,66.2594,2774700.0],["2020-11-16",67.0942,67.2736,66.3921,67.1488,3697000.0],["2020-11-17",66.5715,67.2034,65.6041,65.6665,3818100.0],["2020-11-18",65.9084,65.924,63.209,63.3572,5083700.0],["2020-11-19",63.1153,63.1934,61.9997,62.226,6147900.0],["2020-11-20",62.1714,62.8423,61.282,61.36,4928100.0],["2020-11-23",61.5316,62.0777,61.1181,61.6721,5783300.0],["2020-11-24",62.1713,62.3976,61.7032,61.9295,5260000.0],["2020-11-25",62.2806,62.5068,61.1259,61.9529,3886600.0],["2020-11-27",61.9607,62.0777,61.1493,61.6642,2053400.0],["2020-11-30",61.5394,62.265,61.1649,61.2352,8418300.0],["2020-12-01",61.8281,63.2792,61.7032,62.538,6360500.0],["2020-12-02",62.4444,62.9281,61.9607,62.6317,3670000.0],["2020-12-03",62.4508,62.6317,61.5229,61.6487,3452700.0],["2020-12-04",61.688,61.9397,59.5807,59.6672,6237400.0],["2020-12-07",59.5099,60.0446,59.2504,59.8716,6291000.0],["2020-12-08",59.4627,59.6043,58.6528,58.7786,8752100.0],["2020-12-09",58.6685,58.8494,57.5283,58.4248,8010900.0],["2020-12-10",58.9831,59.2111,58.1574,58.4405,6424300.0],["2020-12-11",58.1181,59.0067,58.1181,58.9044,3893100.0],["2020-12-14",59.274,59.3841,58.4877,58.5584,4153900.0],["2020-12-15",59.0459,59.5177,58.5977,59.3526,3917300.0],["2020-12-16",59.9738,60.367,59.0931,59.1089,4752300.0],["2020-12-17",59.8716,60.3041,59.5492,59.7065,4450400.0],["2020-12-18",59.4706,59.8873,59.0302,59.2661,15175400.0],["2020-12-21",58.6371,58.8179,58.0473,58.5978,6991200.0],["2020-12-22",58.5899,58.6292,57.7092,57.7957,6252500.0],["2020-12-23",58.1889,58.873,58.0866,58.2203,2757400.0],["2020-12-24",58.2203,58.4326,57.8271,58.3697,1065000.0],["2020-12-28",58.582,58.755,57.8193,57.9529,3165700.0],["2020-12-29",58.1574,58.5506,57.78,58.0945,3718700.0],["2020-12-30",57.9058,58.4562,57.8036,58.236,1929200.0],["2020-12-31",58.181,59.1954,58.0788,59.1325,2392500.0],["2021-01-04",59.0224,59.0224,57.7721,58.1024,2975500.0],["2021-01-05",58.2675,58.3461,57.1352,57.4025,3466900.0],["2021-01-06",57.8193,59.3526,57.3239,58.6292,4112100.0],["2021-01-07",58.6528,58.8179,57.3711,57.3711,4126600.0],["2021-01-08",57.6306,57.6699,57.1194,57.5598,3476800.0],["2021-01-11",57.3946,57.7406,56.6398,57.143,2949800.0],["2021-01-12",57.3239,57.4025,55.6883,56.2466,3801200.0],["2021-01-13",56.4196,57.0801,56.0422,56.8049,4364100.0],["2021-01-14",56.8442,56.8599,55.8298,55.8456,3461300.0],["2021-01-15",55.8299,56.8364,55.5939,56.6791,3407400.0],["2021-01-19",56.7734,56.7734,55.7827,55.7984,3670800.0],["2021-01-20",55.5939,56.4117,55.4052,56.2859,3552000.0],["2021-01-21",56.1129,56.6319,55.7984,56.4589,3185400.0],["2021-01-22",56.1051,56.9936,55.995,56.8442,4152900.0],["2021-01-25",56.6634,57.9372,56.5611,57.8429,4057600.0],["2021-01-26",58.1259,58.1731,57.434,57.9058,3393600.0],["2021-01-27",57.5991,58.5348,57.2295,57.4654,4657200.0],["2021-01-28",57.5126,58.4248,57.1273,57.143,3124000.0],["2021-01-29",56.9229,57.8586,56.4589,57.316,4330700.0],["2021-02-01",57.5205,57.8664,56.97,57.1509,3480100.0],["2021-02-02",57.143,57.9451,56.7184,57.2217,3922300.0],["2021-02-03",57.0093,57.3789,56.8835,57.0644,3054700.0],["2021-02-04",57.0487,57.3711,56.7184,57.1588,2171600.0],["2021-02-05",57.3554,58.2832,57.0644,57.9844,3011500.0],["2021-02-08",57.9058,58.0788,57.5755,58.0552,3008200.0],["2021-02-09",58.181,58.3147,57.4182,57.489,2308100.0],["2021-02-10",57.8507,57.89,57.1116,57.4733,3749200.0],["2021-02-11",57.4104,57.7957,57.2374,57.4497,2751100.0],["2021-02-12",57.1823,58.1731,56.3174,56.514,4866100.0],["2021-02-16",56.451,56.5533,55.7119,55.9321,4528400.0],["2021-02-17",55.8613,56.97,55.7748,56.9228,3557800.0],["2021-02-18",56.742,57.7642,56.6712,57.1745,3668300.0],["2021-02-19",57.2138,57.2295,55.8849,55.9478,3310000.0],["2021-02-22",55.9399,56.1208,55.358,55.9635,4908100.0],["2021-02-23",56.4825,57.2374,56.0815,56.6476,4621200.0],["2021-02-24",56.514,56.6476,55.7748,55.9635,3799800.0],["2021-02-25",55.9635,56.4039,55.476,55.5389,3678500.0],["2021-02-26",55.5861,55.8849,53.6202,53.7225,7575800.0],["2021-03-01",54.5796,55.4917,54.4144,54.9885,3971900.0],["2021-03-02",55.0435,55.2479,54.2729,54.8862,3995100.0],["2021-03-03",54.5717,55.1143,54.0842,54.7132,5016300.0],["2021-03-04",54.7132,55.4036,53.8404,53.9594,5721500.0],["2021-03-05",54.3958,55.6258,53.8721,55.4354,8083300.0],["2021-03-08",55.5465,57.927,55.3163,57.1335,11148200.0],["2021-03-09",57.2922,58.2286,57.0621,57.8794,6027000.0],["2021-03-10",57.8873,58.6491,57.6969,58.0936,4858900.0],["2021-03-11",57.8477,58.3952,57.3953,57.4747,3147400.0],["2021-03-12",57.8556,58.6253,57.6572,58.3555,3476900.0],["2021-03-15",58.3317,59.2284,58.3317,59.149,3213800.0],["2021-03-16",58.784,59.3315,58.5936,58.9506,4107700.0],["2021-03-17",59.0379,59.0379,58.0064,58.0619,3756200.0],["2021-03-18",58.2047,58.6253,57.7524,58.3238,3115900.0],["2021-03-19",58.3,58.8316,57.7366,58.2047,9090700.0],["2021-03-22",58.2444,58.665,57.8794,58.3238,3366300.0],["2021-03-23",58.411,59.149,58.2047,58.8633,3245600.0],["2021-03-24",58.4349,59.2919,58.3555,58.8475,2379500.0],["2021-03-25",59.1411,60.4425,58.9507,59.6886,4310100.0],["2021-03-26",59.6886,60.2123,59.1887,60.133,3613200.0],["2021-03-29",59.9425,61.3312,59.9267,60.863,4223600.0],["2021-03-30",60.4504,60.5218,59.6013,59.9346,2661900.0],["2021-03-31",59.6886,60.4028,59.6172,60.2758,3447800.0],["2021-04-01",60.1806,60.1806,59.4188,60.0854,2630700.0],["2021-04-05",60.0775,60.9265,59.9981,60.6329,2915200.0],["2021-04-06",60.3472,60.6885,60.014,60.6091,2448500.0],["2021-04-07",60.6329,60.9186,60.1885,60.4821,3060300.0],["2021-04-08",60.8075,61.1328,60.4028,60.4742,2624500.0],["2021-04-09",60.6647,60.9027,60.3393,60.5456,2075100.0],["2021-04-12",60.6646,61.1408,60.4107,60.5139,2396500.0],["2021-04-13",60.3076,61.6883,60.1647,61.4741,3527000.0],["2021-04-14",61.236,61.5931,60.9741,61.4344,2946800.0],["2021-04-15",61.4264,62.2438,61.3312,62.1406,3683100.0],["2021-04-16",62.4342,62.8468,62.2993,62.6008,3645400.0],["2021-04-19",62.704,62.8627,62.1247,62.4818,2956800.0],["2021-04-20",62.6326,63.9102,62.4342,63.5689,3981300.0],["2021-04-21",64.0768,64.1561,63.4896,63.6403,4597000.0],["2021-04-22",63.4658,63.9419,62.9262,63.0214,3076800.0],["2021-04-23",63.0056,63.196,62.6247,62.9897,3283700.0],["2021-04-26",63.1087,63.1166,62.2914,62.4342,2671000.0],["2021-04-27",62.2914,62.4263,61.9581,62.1247,2290300.0],["2021-04-28",62.2755,62.3628,61.601,61.6089,3464100.0],["2021-04-29",61.728,62.7278,61.6724,62.704,2992400.0],["2021-04-30",62.95,63.434,62.5294,63.4023,3238000.0],["2021-05-03",63.4023,64.3386,63.3071,63.7752,3100500.0],["2021-05-04",63.7276,63.926,62.6881,63.0135,3691700.0],["2021-05-05",62.8865,63.0214,61.4502,61.8549,4167300.0],["2021-05-06",62.0692,62.4024,61.5613,62.2755,3356900.0],["2021-05-07",62.2834,62.8627,61.9264,62.2517,2670800.0],["2021-05-10",62.458,63.4499,62.1406,63.0532,4243600.0],["2021-05-11",63.3547,63.6086,62.1327,62.3945,4544000.0],["2021-05-12",62.3787,62.4025,61.1725,61.2122,3249100.0],["2021-05-13",61.2201,62.6881,60.9583,62.1961,2797100.0],["2021-05-14",62.4104,62.7992,61.9343,61.9501,3334300.0],["2021-05-17",62.0375,62.5612,61.5851,61.6328,3120500.0],["2021-05-18",61.3471,61.601,60.9503,61.2281,3807200.0],["2021-05-19",61.117,61.2677,60.506,61.0852,3388200.0],["2021-05-20",61.1566,61.8708,60.9344,61.2915,3390700.0],["2021-05-21",61.4979,62.1089,61.3788,62.0771,5472300.0],["2021-05-24",62.2676,62.3548,61.1566,61.1725,3695100.0],["2021-05-25",61.0852,61.1804,59.887,60.3155,5383300.0],["2021-05-26",60.2679,60.498,59.8711,60.2679,3428700.0],["2021-05-27",60.26,60.4266,59.7997,59.9029,5900200.0],["2021-05-28",60.26,60.5694,60.1409,60.4187,4708000.0],["2021-06-01",60.5139,60.617,59.5855,59.9505,3410800.0],["2021-06-02",60.1727,60.9741,59.9267,60.6171,3554800.0],["2021-06-03",60.449,61.6332,60.257,61.3771,3859500.0],["2021-06-04",61.5212,61.8012,61.0731,61.2251,3357100.0],["2021-06-07",61.2091,61.2571,60.8731,61.1371,3111900.0],["2021-06-08",61.2811,61.3372,60.233,60.657,3616800.0],["2021-06-09",60.8891,61.3051,60.665,61.2091,2882200.0],["2021-06-10",61.3772,62.0653,61.1611,61.9692,2936200.0],["2021-06-11",61.8172,61.9052,61.4012,61.8652,2205600.0],["2021-06-14",61.9372,62.6493,61.8092,62.6253,3320600.0],["2021-06-15",62.6493,62.8014,62.3613,62.5053,3630900.0],["2021-06-16",62.7293,62.8094,61.1691,61.2091,3916400.0],["2021-06-17",61.0251,61.8092,60.8411,61.4332,4510400.0],["2021-06-18",61.0091,61.1451,59.8009,59.8649,7225600.0],["2021-06-21",60.017,60.9131,59.6809,60.7291,3640100.0],["2021-06-22",60.593,61.0891,60.457,60.529,2734300.0],["2021-06-23",60.353,60.377,59.4329,59.6489,2482200.0],["2021-06-24",59.6409,59.9529,59.2968,59.6969,2854400.0],["2021-06-25",59.4889,60.105,59.3929,60.097,2468700.0],["2021-06-28",60.241,60.553,60.009,60.201,2047700.0],["2021-06-29",59.8489,60.201,58.6567,58.8168,3312500.0],["2021-06-30",58.8648,59.0808,58.6327,58.8648,2818400.0],["2021-07-01",58.9608,59.5449,58.4967,59.2968,2501000.0],["2021-07-02",59.4409,59.6009,58.9288,59.3768,1831400.0],["2021-07-06",59.5769,60.337,59.2488,60.321,3562100.0],["2021-07-07",60.041,60.7611,59.9209,60.521,2281000.0],["2021-07-08",60.377,61.0091,60.249,60.7691,2527600.0],["2021-07-09",60.8491,60.8651,60.0009,60.449,2163300.0],["2021-07-12",60.209,60.521,59.8969,60.449,2327600.0],["2021-07-13",60.225,60.393,59.4489,59.6089,2066000.0],["2021-07-14",59.5449,60.441,59.3049,60.201,2661800.0],["2021-07-15",60.097,60.9451,60.025,60.9211,3210700.0],["2021-07-16",61.0971,62.0252,60.8091,61.7372,3401900.0],["2021-07-19",61.6092,62.5133,60.113,60.697,5314800.0],["2021-07-20",60.8091,61.4411,60.401,60.545,3701200.0],["2021-07-21",60.617,60.657,59.7609,59.7849,3022100.0],["2021-07-22",59.985,60.129,59.3849,59.5209,3317100.0],["2021-07-23",59.6889,60.313,59.4409,60.265,3353900.0],["2021-07-26",60.257,60.313,59.7209,60.081,3190100.0],["2021-07-27",60.273,61.8332,59.8009,61.4732,3188500.0],["2021-07-28",61.4412,61.5132,60.225,60.601,2358700.0],["2021-07-29",60.569,60.8011,60.049,60.417,2053500.0],["2021-07-30",60.409,60.9611,59.7529,59.9049,3339000.0],["2021-08-02",60.0089,60.593,59.8729,60.289,2779700.0],["2021-08-03",60.433,61.1051,60.113,60.409,2697300.0],["2021-08-04",60.009,60.425,59.5609,60.385,2835300.0],["2021-08-05",60.529,60.9211,60.113,60.8731,2519800.0],["2021-08-06",60.8091,61.1131,60.497,60.8091,2974700.0],["2021-08-09",60.8011,60.9691,60.273,60.8091,3031400.0],["2021-08-10",60.8491,61.5132,60.577,61.1611,3931900.0],["2021-08-11",61.0011,61.6972,60.9211,61.5532,3919100.0],["2021-08-12",61.4652,62.0172,61.4172,61.8972,2914700.0],["2021-08-13",61.9852,62.3693,61.6892,62.1773,2552900.0],["2021-08-16",62.3533,63.0814,62.1693,62.7774,3083100.0],["2021-08-17",62.7774,63.0574,62.2813,62.9054,2245100.0],["2021-08-18",62.9054,62.9934,62.0572,62.3933,2903900.0],["2021-08-19",62.6093,63.4575,62.3133,63.2574,4125700.0],["2021-08-20",63.4015,64.0896,62.9614,64.0496,3742900.0],["2021-08-23",63.9215,63.9455,63.1294,63.1934,4145300.0],["2021-08-24",63.2014,63.2494,62.6974,62.8414,2860800.0],["2021-08-25",62.6893,62.9774,62.4173,62.8574,2622100.0],["2021-08-26",62.6973,62.8814,62.2493,62.7694,2170100.0],["2021-08-27",62.8574,62.9854,62.4253,62.5613,3143600.0],["2021-08-30",62.5613,62.8974,62.3213,62.6493,2147100.0],["2021-08-31",62.3133,62.7934,61.9613,62.2813,4361300.0],["2021-09-01",62.3373,63.2894,62.2653,63.1934,3128800.0],["2021-09-02",63.2983,63.7258,63.2983,63.629,2073300.0],["2021-09-03",63.637,64.242,63.0482,63.2176,2134300.0],["2021-09-07",62.9918,63.016,61.669,61.7174,3647500.0],["2021-09-08",61.6207,63.0079,61.3948,62.7821,3233300.0],["2021-09-09",62.5724,63.6451,62.4191,63.2821,4458400.0],["2021-09-10",63.2418,63.2418,62.1288,62.3466,3323100.0],["2021-09-13",62.7579,62.7579,61.5803,61.7336,3133300.0],["2021-09-14",61.8707,62.1207,61.2174,61.419,3191800.0],["2021-09-15",61.2658,61.661,60.9028,60.9351,3028600.0],["2021-09-16",60.8948,61.2093,60.1689,60.435,3522200.0],["2021-09-17",60.2898,60.6689,59.7494,59.7817,7592800.0],["2021-09-20",59.7736,60.8383,59.5317,60.1689,4545900.0],["2021-09-21",60.1769,60.7657,59.822,60.0963,3216700.0],["2021-09-22",60.1285,60.5721,59.693,60.3624,3363200.0],["2021-09-23",60.4915,60.7899,59.7736,59.8946,4030700.0],["2021-09-24",60.0075,60.4995,59.822,60.1527,3087500.0],["2021-09-27",60.2737,60.8222,59.451,59.5317,2901900.0],["2021-09-28",59.451,59.5801,58.7332,58.9913,3233500.0],["2021-09-29",59.0397,60.3463,58.9187,59.9672,2614800.0],["2021-09-30",60.1608,60.2092,58.83,58.8945,4305000.0],["2021-10-01",59.3381,59.3462,58.2089,58.3057,3803300.0],["2021-10-04",58.6041,59.33,58.2412,59.1607,4042400.0],["2021-10-05",59.1042,59.8543,58.6767,58.7009,4861300.0],["2021-10-06",58.6606,59.8382,58.3299,59.822,3602900.0],["2021-10-07",59.7736,60.5318,59.5236,59.5639,3015500.0],["2021-10-08",59.4107,59.693,58.5961,58.6364,2960000.0],["2021-10-11",58.4912,58.6929,57.9508,58.1686,2782000.0],["2021-10-12",58.1444,58.7735,58.0799,58.4912,2200100.0],["2021-10-13",58.4912,59.2252,58.217,59.1768,3123000.0],["2021-10-14",59.2816,59.9672,59.0477,59.4026,3112800.0],["2021-10-15",59.5478,59.5639,58.7977,58.959,2719200.0],["2021-10-18",58.4267,58.5961,57.8218,58.0395,2981600.0],["2021-10-19",59.33,60.8464,59.0639,60.6689,5127800.0],["2021-10-20",60.8625,61.9916,60.7979,61.7739,3394500.0],["2021-10-21",61.9191,62.7579,61.8304,62.3385,3777500.0],["2021-10-22",62.5401,62.7095,62.1046,62.3385,2150600.0],["2021-10-25",62.1046,62.3143,61.661,61.7013,2253300.0],["2021-10-26",61.669,62.3627,61.4916,61.7739,2477600.0],["2021-10-27",61.9191,62.1288,61.2658,61.29,2406900.0],["2021-10-28",61.3303,61.7336,61.2012,61.5722,2453100.0],["2021-10-29",61.4835,61.8949,61.0319,61.2416,3050400.0],["2021-11-01",61.2416,61.2416,60.6689,60.8221,2390100.0],["2021-11-02",60.9835,62.1046,60.3382,60.8867,2722700.0],["2021-11-03",60.7576,61.2335,60.314,60.8786,2326100.0],["2021-11-04",60.7899,61.1609,60.1527,60.8463,3459300.0],["2021-11-05",61.2093,61.8384,60.8947,61.7255,2588500.0],["2021-11-08",61.6126,61.6448,59.1849,60.1527,4094100.0],["2021-11-09",59.9995,60.7092,59.7978,60.1527,3425500.0],["2021-11-10",60.435,61.0722,60.3705,61.0399,2825400.0],["2021-11-11",60.8544,61.0077,60.3221,60.5479,2780300.0],["2021-11-12",60.685,60.798,60.2576,60.2818,3213700.0],["2021-11-15",60.4511,61.2174,60.1285,61.2012,3156100.0],["2021-11-16",61.2577,61.5561,60.7334,60.8221,3825000.0],["2021-11-17",60.5883,60.9028,60.1205,60.7738,3046300.0],["2021-11-18",60.806,61.048,60.4189,60.6447,3325500.0],["2021-11-19",60.8222,60.8222,59.7978,59.8382,5532000.0],["2021-11-22",59.6688,60.0237,59.2413,59.7172,4119100.0],["2021-11-23",59.8382,60.7335,59.572,60.3463,2482100.0],["2021-11-24",60.3786,60.5479,59.9269,60.4108,2374700.0],["2021-11-26",60.1608,60.435,59.322,59.4188,2021100.0],["2021-11-29",59.9027,60.2576,59.322,60.0237,4182700.0],["2021-11-30",59.6849,59.6849,57.3862,57.4266,6593600.0],["2021-12-01",57.725,58.7413,57.1201,57.1443,4009800.0],["2021-12-02",57.2663,58.9997,57.2663,58.4626,4081000.0],["2021-12-03",58.7393,59.488,57.9906,59.4392,3673200.0],["2021-12-06",59.724,61.1563,59.5694,60.4564,4774900.0],["2021-12-07",60.5459,61.498,60.3669,61.4085,5676400.0],["2021-12-08",61.4085,61.7991,60.8796,61.14,3491100.0],["2021-12-09",61.262,62.4502,60.9121,62.0026,5358500.0],["2021-12-10",62.1084,62.3607,61.6364,61.8154,3111600.0],["2021-12-13",61.7341,62.8408,61.4736,62.4583,2629500.0],["2021-12-14",62.4502,62.7269,61.9782,62.3363,3261900.0],["2021-12-15",62.5967,63.6953,62.2874,63.6383,3235400.0],["2021-12-16",63.4756,64.5253,63.4511,63.9394,3252600.0],["2021-12-17",63.8906,64.4196,62.2793,62.3607,6600600.0],["2021-12-20",61.8398,63.5081,61.7259,63.443,4520300.0],["2021-12-21",63.7116,63.9476,62.499,62.7757,2395300.0],["2021-12-22",62.5153,63.0198,62.2549,62.7838,1717300.0],["2021-12-23",62.8652,63.2802,62.6699,62.9384,1851000.0],["2021-12-27",63.0361,63.1419,62.678,63.0117,1430700.0],["2021-12-28",63.0117,63.4918,63.0117,63.4023,1236100.0],["2021-12-29",63.4756,63.915,63.3535,63.8174,1517900.0],["2021-12-30",63.9394,64.0289,63.4593,63.858,1752300.0],["2021-12-31",63.7604,64.1429,63.4593,63.9313,1975500.0],["2022-01-03",64.0126,64.0126,62.9466,63.7604,2348700.0],["2022-01-04",63.7848,64.33,63.5081,63.5569,2872800.0],["2022-01-05",64.2812,65.2415,63.8173,64.4602,3971500.0],["2022-01-06",64.4277,65.4775,64.2324,64.3382,3460700.0],["2022-01-07",64.094,65.5833,63.7197,65.274,2762500.0],["2022-01-10",65.5507,65.6891,64.6962,64.9648,3073300.0],["2022-01-11",65.1031,65.2496,63.9231,64.3951,2921200.0],["2022-01-12",64.1754,64.8265,63.915,64.5498,2344000.0],["2022-01-13",63.915,64.916,63.8255,64.8997,3052900.0],["2022-01-14",64.8997,65.0299,64.151,64.4277,2580600.0],["2022-01-18",64.0371,64.1266,63.1907,63.8499,2722700.0],["2022-01-19",63.7685,64.8509,63.6058,64.3138,3681700.0],["2022-01-20",64.2243,65.388,64.2161,64.3626,2982200.0],["2022-01-21",64.9729,65.4612,64.2731,64.5416,3831300.0],["2022-01-24",64.3707,64.7776,62.5315,63.8662,4992600.0],["2022-01-25",63.0768,63.9557,62.8327,63.4593,3195100.0],["2022-01-26",63.2721,64.0615,62.5641,63.0361,3538100.0],["2022-01-27",63.6627,64.5091,63.2558,63.6465,3137600.0],["2022-01-28",63.5407,64.6962,62.9873,64.6637,2686000.0],["2022-01-31",64.0045,65.9658,63.3942,65.6403,5568100.0],["2022-02-01",65.4856,65.8111,64.5986,65.1275,3626300.0],["2022-02-02",65.0787,66.3075,64.7207,66.1773,3496200.0],["2022-02-03",66.1204,66.4621,65.6646,65.925,2371100.0],["2022-02-04",65.3636,65.8762,64.623,65.2496,2404700.0],["2022-02-07",65.2008,65.5914,64.7125,65.2415,2227700.0],["2022-02-08",65.5995,65.7704,65.2171,65.3717,1971900.0],["2022-02-09",65.7379,65.8681,65.0624,65.3635,2219300.0],["2022-02-10",64.623,64.9404,63.4756,63.679,3727700.0],["2022-02-11",63.9557,64.7125,63.6383,64.3544,3108900.0],["2022-02-14",64.5986,64.6555,63.3453,64.0859,3595100.0],["2022-02-15",64.4846,64.7613,63.3209,63.6139,2428800.0],["2022-02-16",63.5813,64.2812,63.2558,64.0208,2518900.0],["2022-02-17",64.0371,64.6067,63.3372,64.4033,2843300.0],["2022-02-18",64.1347,64.9241,63.8336,64.4114,3557500.0],["2022-02-22",64.8102,65.3066,64.0208,64.5905,3478400.0],["2022-02-23",64.6637,64.9322,63.1012,63.1826,2623500.0],["2022-02-24",63.0849,63.3372,61.6771,62.792,4151300.0],["2022-02-25",63.6464,64.9729,63.4593,64.8509,4573500.0],["2022-02-28",64.3951,64.9892,64.0777,64.7206,4773200.0],["2022-03-01",64.4846,65.3554,63.8092,64.5253,2857000.0],["2022-03-02",64.6148,65.6239,64.5335,65.2333,2605600.0],["2022-03-03",65.3466,66.6432,65.3466,66.2411,3608100.0],["2022-03-04",65.9867,67.8987,65.6584,67.8659,3630200.0],["2022-03-07",67.9069,68.6701,67.2751,68.3993,4188000.0],["2022-03-08",68.5224,69.0394,66.9222,66.9304,2993200.0],["2022-03-09",67.4802,67.5705,66.2903,66.4708,2768700.0],["2022-03-10",66.356,67.5705,65.9046,67.4638,2518800.0],["2022-03-11",67.3325,68.0054,67.1273,67.5048,2462400.0],["2022-03-14",67.8331,68.3009,66.2411,66.7335,3121100.0],["2022-03-15",67.2915,67.3817,66.0851,66.4872,5470200.0],["2022-03-16",66.4052,66.676,64.4849,66.2739,4869000.0],["2022-03-17",66.5119,68.3419,66.3396,67.8577,5911800.0],["2022-03-18",67.8495,68.2762,66.4626,66.6924,7643200.0],["2022-03-21",66.955,67.8085,66.8073,67.152,2681400.0],["2022-03-22",67.4063,67.7018,66.4955,67.0125,2196900.0],["2022-03-23",67.0945,67.5459,66.4052,66.9878,2449600.0],["2022-03-24",67.0535,67.9233,66.8155,67.5377,2215100.0],["2022-03-25",68.1121,69.0066,67.5705,68.9081,2730800.0],["2022-03-28",68.9163,69.2282,68.3419,69.1297,1633900.0],["2022-03-29",69.1789,69.6713,68.6209,69.6631,2673100.0],["2022-03-30",69.7451,70.1062,69.3512,70.1062,1942000.0],["2022-03-31",69.9093,70.3196,69.5072,69.7287,3618600.0],["2022-04-01",69.6713,70.9022,68.8753,70.8448,2736500.0],["2022-04-04",70.3934,70.4427,69.3266,70.0406,1819000.0],["2022-04-05",70.139,71.3454,69.86,70.6478,3303100.0],["2022-04-06",70.9515,72.2645,70.2785,72.0839,4223600.0],["2022-04-07",72.0183,72.0839,71.2469,71.9362,2472500.0],["2022-04-08",72.3219,72.6173,71.6572,72.5271,2368800.0],["2022-04-11",72.445,72.8553,71.6162,71.8213,2921400.0],["2022-04-12",71.4356,72.3301,71.0746,71.7147,2843000.0],["2022-04-13",71.9116,72.1086,71.0253,71.5505,2562900.0],["2022-04-14",72.0019,72.3219,71.6736,71.7229,3310100.0],["2022-04-18",72.2235,72.2563,70.8038,71.2551,2758500.0],["2022-04-19",71.5752,71.6983,70.8202,71.37,2644900.0],["2022-04-20",71.9034,72.166,71.1977,71.3864,2893400.0],["2022-04-21",71.3618,71.928,70.9433,71.0253,3583700.0],["2022-04-22",71.0253,71.0746,69.5892,69.6631,2641100.0],["2022-04-25",69.9339,70.098,68.1942,69.3923,3843100.0],["2022-04-26",69.0969,69.8354,68.547,68.5799,2854800.0],["2022-04-27",68.5716,69.2282,67.9151,68.4239,2763100.0],["2022-04-28",68.6373,69.1297,68.1777,68.826,2944500.0],["2022-04-29",68.6701,68.6701,66.9386,66.996,4137200.0],["2022-05-02",67.2751,67.7592,65.8472,66.5119,3109000.0],["2022-05-03",66.9222,67.7018,66.2493,66.6596,3123900.0],["2022-05-04",66.5939,67.9069,66.3149,67.71,3719100.0],["2022-05-05",67.5048,68.6701,66.9386,68.1449,4926400.0],["2022-05-06",67.6854,69.1297,67.2915,68.9492,4843700.0],["2022-05-09",68.5635,69.499,67.5787,68.744,4319600.0],["2022-05-10",68.8753,69.8026,66.5201,67.2587,5273200.0],["2022-05-11",67.152,69.1543,66.8894,68.1285,4543400.0],["2022-05-12",68.1121,68.7029,67.0289,68.03,4057500.0],["2022-05-13",68.4814,68.7194,67.3735,68.6127,2626500.0],["2022-05-16",68.6045,69.0394,68.0875,68.6783,2810400.0],["2022-05-17",68.7358,69.1625,67.4392,69.1379,3492100.0],["2022-05-18",69.1379,69.2446,67.6197,67.8331,3928000.0],["2022-05-19",67.5295,67.6443,66.3477,67.4638,4932300.0],["2022-05-20",67.4556,67.8659,66.6596,67.7346,3471200.0],["2022-05-23",68.5224,68.7604,67.4802,68.1695,2821500.0],["2022-05-24",68.3008,69.7862,67.6525,69.6877,4772300.0],["2022-05-25",69.6877,69.8436,68.8835,69.4743,4603600.0],["2022-05-26",69.7862,69.8518,69.2692,69.4087,3501900.0],["2022-05-27",69.2035,69.9093,68.6045,69.8846,4116800.0],["2022-05-31",69.6138,69.8108,68.6045,69.1133,7050700.0],["2022-06-01",69.343,69.4333,68.3419,68.6947,3969800.0],["2022-06-02",69.0819,69.2391,67.4357,69.0571,2696600.0],["2022-06-03",68.9247,69.1977,68.387,68.4201,2108800.0],["2022-06-06",68.6517,69.024,68.3457,68.4367,3090000.0],["2022-06-07",68.1554,68.8006,67.7749,68.7427,2860300.0],["2022-06-08",68.296,68.296,67.0717,67.1627,2240300.0],["2022-06-09",67.0221,67.8245,65.6075,65.6323,3075600.0],["2022-06-10",65.0698,66.1535,64.7638,65.6075,2974100.0],["2022-06-13",64.7886,65.1029,62.8363,63.1341,3461900.0],["2022-06-14",63.6139,63.6139,60.5945,61.7113,4899300.0],["2022-06-15",62.158,62.8694,61.0826,61.9429,3870900.0],["2022-06-16",61.1322,61.9346,60.7021,61.5293,5482500.0],["2022-06-17",61.4879,61.6947,60.0899,60.7269,7815900.0],["2022-06-21",60.975,61.9015,60.669,61.6947,3381300.0],["2022-06-22",61.6286,62.828,61.6286,62.3896,3872200.0],["2022-06-23",62.6626,63.8952,62.6543,63.8207,3097800.0],["2022-06-24",64.0192,64.8134,63.829,64.6397,3332500.0],["2022-06-27",64.3005,65.2518,64.0689,65.0368,2358000.0],["2022-06-28",65.227,65.6654,64.8548,64.9623,3420400.0],["2022-06-29",65.1691,65.5331,65.0202,65.3676,3078800.0],["2022-06-30",65.0036,66.6746,64.8382,66.0211,3498000.0],["2022-07-01",66.2114,67.2454,65.7151,67.2041,3847400.0],["2022-07-05",67.1131,67.3199,64.5487,65.7068,4957600.0],["2022-07-06",65.9963,67.0055,65.5414,66.2031,3357400.0],["2022-07-07",66.3024,66.6829,65.955,66.0294,2623900.0],["2022-07-08",65.9798,66.1121,65.4338,65.6654,3174800.0],["2022-07-11",65.5083,66.3107,65.2684,65.9963,1636200.0],["2022-07-12",65.6241,66.3934,64.9871,65.5579,2562500.0],["2022-07-13",65.0946,65.8805,64.863,65.0698,2708900.0],["2022-07-14",63.9696,65.2684,63.8373,65.1608,2111800.0],["2022-07-15",65.7068,65.7482,64.5487,65.5165,2851400.0],["2022-07-18",65.2022,65.4669,64.4991,64.5321,3132300.0],["2022-07-19",64.8134,65.1029,64.2922,64.3419,2884300.0],["2022-07-20",64.375,64.3915,62.6461,62.6791,4937700.0],["2022-07-21",62.6543,62.9935,62.2655,62.8363,3262000.0],["2022-07-22",63.1755,64.0275,63.0266,63.9862,2065500.0],["2022-07-25",63.8621,65.0285,63.738,65.0202,2697100.0],["2022-07-26",64.8382,65.6241,64.5239,65.5579,1799100.0],["2022-07-27",65.2353,65.6323,64.954,65.5165,2164200.0],["2022-07-28",66.0956,67.3861,65.7564,67.2703,2849100.0],["2022-07-29",67.1048,68.0644,66.9063,67.8162,3470000.0],["2022-08-01",67.7252,68.3539,67.0965,68.2795,3156500.0],["2022-08-02",68.4863,68.9992,67.9238,67.9651,2651700.0],["2022-08-03",67.8659,69.0157,67.0138,68.8254,2664500.0],["2022-08-04",68.9909,69.3631,68.4863,68.569,2977000.0],["2022-08-05",68.4615,68.7179,67.4357,68.3043,2529700.0],["2022-08-08",68.6517,69.0488,67.2206,67.3282,3383400.0],["2022-08-09",67.626,68.5442,67.5763,68.1471,2407200.0],["2022-08-10",68.4532,68.478,67.2289,67.9486,2758900.0],["2022-08-11",67.8328,68.3208,67.3695,67.6342,2695800.0],["2022-08-12",67.9817,68.5442,67.9486,68.5194,1845300.0],["2022-08-15",68.66,70.1738,68.387,70.0249,4459900.0],["2022-08-16",70.0828,70.968,69.876,70.6867,3642400.0],["2022-08-17",70.5626,71.2327,70.3145,70.8273,2124200.0],["2022-08-18",70.9514,71.1996,70.4964,70.8522,1678400.0],["2022-08-19",71.0424,71.3733,70.5461,70.8273,1904900.0],["2022-08-22",70.604,70.8356,69.6692,69.9588,2088700.0],["2022-08-23",70.0332,70.0332,69.0074,69.4293,2002200.0],["2022-08-24",69.5121,69.9257,69.2225,69.7437,2859000.0],["2022-08-25",69.8264,69.8595,69.2308,69.7354,2571400.0],["2022-08-26",69.8016,69.9422,68.7262,68.7262,2788000.0],["2022-08-29",68.4449,69.6196,68.0313,69.1646,1865600.0],["2022-08-30",68.9661,69.1233,67.9072,68.114,2783700.0],["2022-08-31",68.1306,68.6765,67.6425,67.6673,3381800.0],["2022-09-01",67.649,68.825,67.5489,68.6915,2038400.0],["2022-09-02",68.7583,69.4088,68.066,68.2495,2682700.0],["2022-09-06",68.5831,68.9418,67.7991,67.9743,4410200.0],["2022-09-07",68.3913,69.6924,68.3079,69.5506,3443700.0],["2022-09-08",69.4588,69.8091,68.9084,69.0335,2871500.0],["2022-09-09",69.2253,69.9593,68.85,69.3588,2595600.0],["2022-09-12",69.6256,70.4347,69.5256,70.2261,3700500.0],["2022-09-13",69.6257,70.0427,68.3329,68.5915,3051800.0],["2022-09-14",68.5998,69.4338,68.4997,68.7582,5389300.0],["2022-09-15",68.8,68.8,67.3738,67.4905,4921000.0],["2022-09-16",67.4405,68.066,67.257,67.4071,14132100.0],["2022-09-19",67.1819,67.7908,66.7899,67.7074,2518500.0],["2022-09-20",67.2737,67.332,66.2561,66.7482,2819400.0],["2022-09-21",67.0568,67.8158,65.8058,65.8308,3615600.0],["2022-09-22",65.5806,65.6473,65.0635,65.4221,2964800.0],["2022-09-23",64.8049,64.9217,64.0126,64.8466,3493500.0],["2022-09-26",64.4463,64.6548,62.6948,63.2536,3212500.0],["2022-09-27",63.5622,63.5789,61.6939,61.744,3817700.0],["2022-09-28",62.4279,62.7698,61.6356,62.4362,2956600.0],["2022-09-29",62.1944,62.2694,59.1668,59.2669,5208300.0],["2022-09-30",59.6005,59.7089,57.5571,57.6405,5927600.0],["2022-10-03",58.8999,59.9841,58.266,59.2919,6405300.0],["2022-10-04",59.3169,60.0592,58.975,59.6339,6024400.0],["2022-10-05",58.8999,58.9166,57.0734,57.5571,4912500.0],["2022-10-06",57.1818,57.1818,54.8965,55.0133,7388200.0],["2022-10-07",54.9132,55.1884,53.4119,53.7038,4691600.0],["2022-10-10",53.7122,54.5212,53.512,53.7956,3888300.0],["2022-10-11",53.5037,54.713,53.2868,54.0708,4155900.0],["2022-10-12",53.9707,54.0708,52.1442,52.2609,6378000.0],["2022-10-13",51.6938,54.5546,51.4603,54.246,6225700.0],["2022-10-14",54.6963,54.9882,53.3368,53.6371,4577700.0],["2022-10-17",54.346,55.1384,53.9707,54.4461,4322000.0],["2022-10-18",55.5054,55.9307,55.2301,55.497,2904600.0],["2022-10-19",54.7964,55.2468,54.2626,54.7881,2415900.0],["2022-10-20",54.2376,54.7214,53.4703,53.7205,3300000.0],["2022-10-21",53.6538,54.9465,53.3535,54.6546,3607000.0],["2022-10-24",55.0466,55.6138,54.5128,55.055,5847200.0],["2022-10-25",55.1717,56.0725,54.9382,55.8139,4108700.0],["2022-10-26",56.2226,56.4979,55.4636,55.9808,4203600.0],["2022-10-27",56.3061,56.7648,55.9307,56.1893,2762100.0],["2022-10-28",56.4395,57.9991,56.0808,57.8907,3065500.0],["2022-10-31",58.9499,59.05,57.799,58.3578,7312800.0],["2022-11-01",58.3995,58.658,57.9324,58.1493,3780400.0],["2022-11-02",57.9491,59.0167,57.5738,57.5821,3134100.0],["2022-11-03",57.0734,58.2076,56.9316,57.7406,3770400.0],["2022-11-04",56.1559,57.065,55.3302,55.9891,7620900.0],["2022-11-07",54.2626,54.4128,49.7672,52.4945,20566200.0],["2022-11-08",52.7864,52.8948,51.9357,52.2276,8069700.0],["2022-11-09",50.7263,51.2935,49.959,50.3927,11129900.0],["2022-11-10",51.4519,52.311,50.6095,52.0191,8582900.0],["2022-11-11",51.9607,51.9607,50.8514,51.4269,5615100.0],["2022-11-14",51.5186,51.6438,48.3326,48.341,15961400.0],["2022-11-15",48.9915,49.7004,48.6412,49.1083,5575900.0],["2022-11-16",49.0415,49.8339,49.0415,49.7171,4158900.0],["2022-11-17",48.9581,49.4419,48.5161,48.6829,3660600.0],["2022-11-18",49.0415,49.4002,48.783,49.3418,7368300.0],["2022-11-21",49.2501,50.0257,49.2334,49.6587,5112200.0],["2022-11-22",49.8673,50.4594,49.7505,50.2509,3578800.0],["2022-11-23",50.1008,50.9932,50.0674,50.9015,3608800.0],["2022-11-25",51.2017,51.6855,51.085,51.3185,1702100.0],["2022-11-28",50.9598,51.4519,50.4094,50.5595,6469000.0],["2022-11-29",50.2592,50.2592,49.5753,49.8506,3895500.0],["2022-11-30",49.7004,51.0933,49.3335,50.9682,9257300.0],["2022-12-01",51.2869,51.5989,50.5364,50.9075,6435300.0],["2022-12-02",50.528,51.2195,50.3931,50.9918,4440700.0],["2022-12-05",50.5955,50.7304,49.6257,49.9799,5548200.0],["2022-12-06",49.963,50.2329,48.403,49.1198,9698900.0],["2022-12-07",48.6644,49.3137,48.6054,48.9089,6346400.0],["2022-12-08",48.9511,49.339,48.4367,49.1535,5615000.0],["2022-12-09",49.0607,49.4065,48.8162,49.1451,7960300.0],["2022-12-12",49.2884,50.6123,48.2596,50.5786,7001200.0],["2022-12-13",51.1942,51.4219,49.8028,50.5786,6679100.0],["2022-12-14",50.7473,53.1758,49.5414,49.9799,7844400.0],["2022-12-15",49.8534,50.2666,49.2631,49.6173,6976800.0],["2022-12-16",49.4992,49.6847,48.2175,49.4318,16155700.0],["2022-12-19",49.4908,50.7472,49.3559,49.963,7089700.0],["2022-12-20",49.8197,50.528,49.7016,50.2413,5518300.0],["2022-12-21",50.4774,50.9328,50.2666,50.6376,3962500.0],["2022-12-22",50.5111,51.0255,49.9883,51.0087,4147400.0],["2022-12-23",50.8737,51.2616,50.6376,51.2616,2855200.0],["2022-12-27",51.2616,52.2145,51.0424,52.0965,2955900.0],["2022-12-28",52.2567,52.4759,51.7086,51.8266,2869800.0],["2022-12-29",52.0965,52.3832,51.7845,51.9784,3121000.0],["2022-12-30",52.0627,52.1808,51.0002,51.7086,3553600.0],["2023-01-03",51.7086,53.2096,51.5652,53.0999,6226200.0],["2023-01-04",53.1252,53.9179,53.0325,53.3023,7016700.0],["2023-01-05",52.8891,53.1252,51.7254,51.8266,5700700.0],["2023-01-06",52.3579,52.5771,51.6327,52.1724,7520000.0],["2023-01-09",51.8941,52.6952,51.8182,51.9362,6622000.0],["2023-01-10",51.8098,52.2482,51.6158,52.1386,6264500.0],["2023-01-11",52.2229,52.7289,52.0374,52.6024,5578900.0],["2023-01-12",52.7711,53.6143,52.4844,53.0493,3715100.0],["2023-01-13",52.7626,53.1843,52.3832,53.0578,3581600.0],["2023-01-17",52.9734,53.2854,52.4591,52.7205,5112800.0],["2023-01-18",52.7458,52.9819,51.9447,52.1218,4663700.0],["2023-01-19",52.1386,52.6277,51.7254,52.2904,3748000.0],["2023-01-20",52.2482,52.653,51.8604,52.6361,4146700.0],["2023-01-23",52.5181,53.5806,52.3663,53.0999,4109600.0],["2023-01-24",53.218,53.6228,52.4844,52.6867,4898200.0],["2023-01-25",52.4591,52.7036,52.0965,52.5518,3118100.0],["2023-01-26",52.4338,52.9313,52.3073,52.7711,2718000.0],["2023-01-27",52.6277,53.0999,52.535,52.6614,2375500.0],["2023-01-30",52.5265,53.2855,52.4591,52.8638,3799700.0],["2023-01-31",53.1758,53.6987,52.6024,53.6649,8194000.0],["2023-02-01",53.2517,53.5722,52.4844,53.2096,5232900.0],["2023-02-02",53.3866,53.5806,52.2314,52.282,6472600.0],["2023-02-03",52.088,52.1133,49.8281,50.8063,7882500.0],["2023-02-06",50.7388,52.1471,50.5955,52.0627,4223500.0],["2023-02-07",51.7086,52.1302,51.2869,51.9447,4446200.0],["2023-02-08",50.4521,51.0845,49.1703,50.2329,9473600.0],["2023-02-09",50.4268,50.6882,48.6644,48.6813,7762300.0],["2023-02-10",48.968,50.4015,48.7487,50.2076,5022800.0],["2023-02-13",49.8871,50.022,49.3221,49.4486,5977800.0],["2023-02-14",49.2041,49.3053,48.5042,48.9595,5495200.0],["2023-02-15",48.7656,49.2715,48.6728,49.1198,4260900.0],["2023-02-16",48.7825,49.1113,48.032,48.9933,5425200.0],["2023-02-17",49.0354,49.6932,48.5885,49.4992,3907200.0],["2023-02-21",49.2715,49.4992,48.774,48.9933,3668300.0],["2023-02-22",48.9848,49.1198,48.4536,48.6644,3605600.0],["2023-02-23",48.6307,48.8246,48.1163,48.3102,4171400.0],["2023-02-24",48.091,48.2259,47.4248,48.0657,4915800.0],["2023-02-27",48.0657,48.3608,47.3321,47.5007,6682500.0],["2023-02-28",47.2646,47.5429,46.6575,46.902,6158100.0],["2023-03-01",46.6659,47.2224,45.8479,46.1599,7611300.0],["2023-03-02",46.0729,46.9607,45.8765,46.9436,5276400.0],["2023-03-03",47.0546,47.7717,46.7472,47.7546,5971100.0],["2023-03-06",47.6863,47.968,47.5497,47.7802,4681200.0],["2023-03-07",47.7375,47.8741,46.4314,46.6619,4625900.0],["2023-03-08",46.5936,47.0887,46.4229,46.918,3424100.0],["2023-03-09",46.9009,47.3534,46.2521,46.329,4231100.0],["2023-03-10",46.4399,46.568,45.2619,45.424,4088800.0],["2023-03-13",45.2619,47.3619,45.1765,46.2692,5463400.0],["2023-03-14",46.7643,47.1399,46.0729,46.7046,3980000.0],["2023-03-15",46.7046,47.9765,46.2692,47.729,5175400.0],["2023-03-16",47.6692,48.3351,47.3107,47.7034,4467700.0],["2023-03-17",47.6521,47.7546,46.9095,47.2936,9392100.0],["2023-03-20",47.157,47.7205,46.9778,47.4814,4195200.0],["2023-03-21",47.396,47.4985,45.5606,46.1753,5097800.0],["2023-03-22",45.996,46.4911,45.424,45.424,3737500.0],["2023-03-23",45.2704,45.7399,44.4167,44.5789,4159000.0],["2023-03-24",44.6558,45.9619,44.5533,45.9533,3059300.0],["2023-03-27",46.2436,46.5851,46.0643,46.2094,3958500.0],["2023-03-28",46.0643,47.0119,45.9021,46.7131,2750900.0],["2023-03-29",46.9521,47.4985,46.9521,47.4473,3121800.0],["2023-03-30",47.729,47.8826,47.3448,47.5412,2824400.0],["2023-03-31",47.5668,47.7546,47.2253,47.729,3466600.0],["2023-04-03",47.8058,47.8912,46.9948,47.4387,2973300.0],["2023-04-04",47.6009,48.1644,47.2595,48.0705,2980700.0],["2023-04-05",48.3607,49.3424,48.19,49.0095,3979000.0],["2023-04-06",49.351,49.6327,48.8473,49.5644,3198000.0],["2023-04-10",49.0949,49.5729,48.7619,49.479,2741400.0],["2023-04-11",49.5132,49.8034,49.2997,49.5815,2299600.0],["2023-04-12",49.6839,49.9912,49.1973,49.4193,2112100.0],["2023-04-13",49.24,49.9912,48.7363,49.8205,2897000.0],["2023-04-14",49.6156,49.6412,49.1802,49.4534,2640700.0],["2023-04-17",49.6754,50.1022,49.368,50.0937,3825200.0],["2023-04-18",50.0595,50.0595,48.8729,48.9668,4119300.0],["2023-04-19",48.9668,49.3424,48.6595,49.0266,4554400.0],["2023-04-20",49.0692,49.1888,48.0448,48.8388,6056300.0],["2023-04-21",49.24,49.4193,48.6253,49.2656,3224000.0],["2023-04-24",49.3424,49.4107,48.5997,49.1034,4724700.0],["2023-04-25",49.2656,49.4022,48.7961,48.9241,3014500.0],["2023-04-26",48.5741,48.8131,47.8656,47.9082,3119200.0],["2023-04-27",47.8656,49.0095,47.84,48.9583,2832400.0],["2023-04-28",48.9754,49.4278,48.5229,48.779,3129000.0],["2023-05-01",48.6253,49.2144,48.4973,48.7619,3699300.0],["2023-05-02",48.7449,48.8473,47.0717,47.4046,4039900.0],["2023-05-03",47.7631,48.4461,47.49,47.6009,3482900.0],["2023-05-04",47.8741,48.5058,47.3875,48.2924,3673700.0],["2023-05-05",48.1729,48.8302,47.268,48.2241,4139700.0],["2023-05-08",48.2583,48.89,47.9253,48.2327,3764600.0],["2023-05-09",48.19,48.6253,47.6522,48.2327,3449100.0],["2023-05-10",48.5997,48.6766,47.6948,48.1046,3730100.0],["2023-05-11",48.1387,48.1729,47.0631,47.3448,3379600.0],["2023-05-12",47.6521,47.857,46.8753,47.1143,2475200.0],["2023-05-15",47.3021,47.3021,46.3802,46.7558,2941500.0],["2023-05-16",46.7473,46.7473,45.0997,45.1082,3264900.0],["2023-05-17",45.2021,45.7143,45.1423,45.4326,4057900.0],["2023-05-18",45.1167,45.1594,44.3997,44.9716,4886800.0],["2023-05-19",45.2619,45.4667,44.485,44.4936,4237000.0],["2023-05-22",44.6301,44.7838,44.1265,44.5277,3781500.0],["2023-05-23",44.3911,45.185,44.3484,44.6387,3087400.0],["2023-05-24",44.6387,44.9375,43.7935,43.8021,3049700.0],["2023-05-25",43.6911,43.6911,42.4789,43.0508,4344500.0],["2023-05-26",42.9313,43.0252,42.3081,42.5643,3753500.0],["2023-05-30",42.6411,42.8545,42.2398,42.4618,4130700.0],["2023-05-31",42.496,43.1362,42.163,42.9228,4871900.0],["2023-06-01",42.8865,43.0508,41.9434,42.4106,4421800.0],["2023-06-02",42.2808,43.2239,42.1078,43.1374,4539400.0],["2023-06-05",43.6218,44.288,43.3969,43.6911,4071500.0],["2023-06-06",43.9766,44.712,43.7257,44.66,5817300.0],["2023-06-07",44.9196,46.1741,44.2102,45.8972,7075900.0],["2023-06-08",45.8194,46.1741,45.1359,46.1049,5877300.0],["2023-06-09",46.1828,46.425,45.8799,45.9319,3968700.0],["2023-06-12",45.9492,45.9751,45.2311,45.4214,3970300.0],["2023-06-13",45.1359,45.629,44.9023,45.3176,3428000.0],["2023-06-14",45.5858,46.1654,45.3262,45.4733,3308600.0],["2023-06-15",45.7502,45.9145,45.3781,45.7415,3833200.0],["2023-06-16",46.0097,46.7624,45.9059,46.1395,9868200.0],["2023-06-20",46.1395,46.624,45.6723,46.0011,4952600.0],["2023-06-21",45.854,46.252,45.1532,46.1049,3324500.0],["2023-06-22",46.3212,46.3817,45.6983,45.854,3627700.0],["2023-06-23",46.0703,46.0703,44.6947,44.8331,6304600.0],["2023-06-26",44.911,45.6896,44.6514,45.6723,3592600.0],["2023-06-27",45.7156,45.854,45.3435,45.43,3675600.0],["2023-06-28",45.456,45.5339,44.513,44.6947,3966100.0],["2023-06-29",44.3053,45.0494,44.089,44.8331,2677300.0],["2023-06-30",44.2794,45.1705,44.1842,44.8071,6055700.0],["2023-07-03",44.6081,45.5252,44.487,45.5166,1703800.0],["2023-07-05",45.2138,46.3298,45.0321,45.9319,4475600.0],["2023-07-06",45.4387,45.6723,44.859,45.2916,3410100.0],["2023-07-07",44.8936,45.6809,44.8071,45.1965,3214400.0],["2023-07-10",45.0494,45.1099,44.3745,44.6254,3321900.0],["2023-07-11",44.6774,45.0061,44.0198,44.9802,3226700.0],["2023-07-12",45.2484,45.8453,45.0407,45.5858,2660600.0],["2023-07-13",45.5944,45.9924,45.4993,45.8886,3921500.0],["2023-07-14",45.7329,45.9838,45.3954,45.5425,3443000.0],["2023-07-17",45.5339,45.5425,44.3745,44.3918,2772700.0],["2023-07-18",44.4351,44.9456,43.6391,44.1669,3463900.0],["2023-07-19",44.3399,45.3522,44.1669,44.9629,3028800.0],["2023-07-20",45.1186,46.0011,44.6427,45.9492,2871800.0],["2023-07-21",46.0962,46.8143,45.9318,46.5288,2940400.0],["2023-07-24",46.6326,46.9354,46.425,46.624,2296500.0],["2023-07-25",46.8057,47.0047,46.5461,46.823,2464000.0],["2023-07-26",46.7365,47.3594,46.5029,47.1085,2149900.0],["2023-07-27",46.7538,46.9787,46.0011,46.1654,2946500.0],["2023-07-28",46.6586,46.8316,46.0703,46.2866,2930400.0],["2023-07-31",46.7538,46.9181,46.1395,46.3298,3620300.0],["2023-08-01",46.2693,46.4336,45.2311,45.2484,3922800.0],["2023-08-02",45.2051,45.7329,45.058,45.283,3649700.0],["2023-08-03",45.0753,45.1964,43.8035,43.8987,4775400.0],["2023-08-04",43.9939,44.1842,42.0732,42.575,6668700.0],["2023-08-07",42.6442,42.9989,42.3674,42.5144,4680400.0],["2023-08-08",42.5317,42.6355,41.805,42.6269,6304100.0],["2023-08-09",42.5404,43.4315,42.4279,42.9903,4198300.0],["2023-08-10",43.172,43.5007,42.8519,43.1547,3672400.0],["2023-08-11",43.2585,43.5267,42.8172,42.9038,5298300.0],["2023-08-14",42.9038,42.9557,41.9434,42.3847,3670600.0],["2023-08-15",41.9867,41.9953,41.3032,41.3551,4092300.0],["2023-08-16",41.4935,41.8829,41.3984,41.5973,3269400.0],["2023-08-17",41.4762,42.2549,41.3897,41.606,2842200.0],["2023-08-18",41.5281,42.0559,41.5022,41.9002,6942700.0],["2023-08-21",41.6752,41.7531,41.0956,41.632,3412200.0],["2023-08-22",41.5627,41.632,41.208,41.3551,2560800.0],["2023-08-23",41.4416,41.606,41.0177,41.3551,2660700.0],["2023-08-24",41.2167,42.0732,41.1821,41.5887,3680400.0],["2023-08-25",41.6752,42.2635,41.5368,41.978,3342500.0],["2023-08-28",42.1424,42.402,41.8483,42.3327,4312700.0],["2023-08-29",42.5058,42.9124,42.2462,42.8778,3571700.0],["2023-08-30",42.8259,42.9903,42.4366,42.8259,3141600.0],["2023-08-31",43.1311,43.4731,42.561,42.5698,5234500.0],["2023-09-01",42.8066,43.096,41.6577,41.991,4087500.0],["2023-09-05",41.9559,42.0261,40.7018,41.035,5914500.0],["2023-09-06",40.8947,41.0087,40.2019,40.2984,10714900.0],["2023-09-07",40.5878,40.9035,40.158,40.3685,7001600.0],["2023-09-08",40.4124,41.3508,40.1405,41.3245,6539800.0],["2023-09-11",41.0614,41.5525,40.9912,41.4823,6339400.0],["2023-09-12",41.6314,41.8419,41.2105,41.7191,3871800.0],["2023-09-13",41.57,42.1313,41.342,41.877,4611600.0],["2023-09-14",42.3155,42.561,42.0436,42.5435,5719800.0],["2023-09-15",42.3944,42.9294,42.3067,42.5084,7657500.0],["2023-09-18",42.5961,42.8855,42.1839,42.6487,4071900.0],["2023-09-19",42.6224,42.7101,41.9384,41.9647,4185300.0],["2023-09-20",42.2278,42.9206,41.8682,42.0699,4795300.0],["2023-09-21",41.8857,42.0261,41.2543,41.5612,4219500.0],["2023-09-22",41.4385,41.9296,41.4385,41.877,5634800.0],["2023-09-25",41.6489,42.0436,41.0964,42.0173,5519700.0],["2023-09-26",41.991,42.0962,40.3598,40.3948,6859200.0],["2023-09-27",40.3422,40.3773,39.3512,39.8686,7536700.0],["2023-09-28",40.1405,40.2282,38.6584,38.711,5110500.0],["2023-09-29",39.1056,39.6318,38.7724,39.1758,5903900.0],["2023-10-02",39.0267,39.0706,36.729,37.1061,8691900.0],["2023-10-03",36.6062,37.4919,36.1326,37.2464,10466400.0],["2023-10-04",37.2815,37.6147,36.6062,36.8079,6008400.0],["2023-10-05",36.6676,36.7026,35.3258,35.9397,8615900.0],["2023-10-06",35.5362,36.729,34.4137,36.5711,7236600.0],["2023-10-09",36.422,37.0008,36.194,36.9921,5562800.0],["2023-10-10",37.1061,37.5796,36.8079,37.3516,6391700.0],["2023-10-11",37.5884,37.7726,37.0798,37.6761,3227500.0],["2023-10-12",37.4306,37.5533,36.2641,36.4395,4853700.0],["2023-10-13",36.5711,37.2113,36.4834,36.729,5534900.0],["2023-10-16",36.8079,37.1499,35.9397,37.0271,6253400.0],["2023-10-17",36.6851,37.3867,36.4483,36.7553,4615200.0],["2023-10-18",36.6413,36.8167,35.659,35.7467,7986600.0],["2023-10-19",35.5187,36.2291,35.2468,35.6415,6496900.0],["2023-10-20",35.6064,35.9835,35.089,35.0977,5447500.0],["2023-10-23",34.5803,35.2468,34.361,34.668,6403900.0],["2023-10-24",35.0802,35.5187,34.8171,35.3871,7758800.0],["2023-10-25",35.1767,35.6327,34.7294,35.5538,6750500.0],["2023-10-26",35.4836,36.2729,35.4836,35.9309,6863800.0],["2023-10-27",35.7467,35.8169,35.0802,35.1503,4602900.0],["2023-10-30",35.2819,35.6678,34.8171,35.0802,5347000.0],["2023-10-31",35.203,35.3959,34.6768,35.3608,8996000.0],["2023-11-01",35.3521,35.545,34.5891,35.2731,5950400.0],["2023-11-02",35.5888,36.1764,35.4661,36.0274,8291700.0],["2023-11-03",37.3516,38.6233,36.0975,38.2462,14830600.0],["2023-11-06",38.597,40.1668,38.5444,39.9826,13464500.0],["2023-11-07",39.9651,40.3422,39.7108,39.9739,9494700.0],["2023-11-08",39.7546,40.351,39.4652,40.2896,12275500.0],["2023-11-09",40.2896,40.5878,39.1144,39.3512,6288900.0],["2023-11-10",39.6494,39.8072,39.0355,39.4301,3994600.0],["2023-11-13",39.4214,39.4564,38.8075,39.053,4715000.0],["2023-11-14",40.0265,40.921,39.9651,40.7719,6285500.0],["2023-11-15",40.7193,41.8244,40.4738,41.4209,7506600.0],["2023-11-16",41.649,41.9471,40.921,41.1052,6723000.0],["2023-11-17",41.4911,41.5262,40.693,41.0087,5251100.0],["2023-11-20",40.8246,41.0701,40.237,40.7018,4472700.0],["2023-11-21",40.7983,40.9561,40.4299,40.7106,4005400.0],["2023-11-22",40.8684,40.9737,40.2194,40.9123,2685200.0],["2023-11-24",40.9123,41.3332,40.6492,41.1841,1650300.0],["2023-11-27",41.0877,41.3157,40.7193,41.1403,4418600.0],["2023-11-28",41.0701,41.5788,40.8947,41.2192,3582200.0],["2023-11-29",41.1403,41.4999,40.8772,40.9824,4859800.0],["2023-11-30",40.9984,41.1497,40.2244,40.34,8814200.0],["2023-12-01",40.429,41.5768,40.3667,41.5234,5664600.0],["2023-12-04",41.0073,41.5145,40.6603,41.0429,6342800.0],["2023-12-05",41.1141,41.3543,40.3489,41.212,7371400.0],["2023-12-06",41.4611,42.3419,41.381,42.0483,7733600.0],["2023-12-07",42.2529,42.333,41.7814,42.0305,5641000.0],["2023-12-08",42.1462,42.3508,41.9771,42.253,6508800.0],["2023-12-11",42.0928,42.5466,41.9593,42.3953,6805200.0],["2023-12-12",42.422,42.422,41.8704,42.3953,6744700.0],["2023-12-13",42.3152,44.0858,41.9593,44.0146,5543000.0],["2023-12-14",44.5217,45.109,43.5786,43.7388,6679600.0],["2023-12-15",43.4096,43.9345,42.7601,43.1338,8031000.0],["2023-12-18",43.3473,43.5697,42.7868,42.8669,7526300.0],["2023-12-19",42.9558,43.2672,42.6622,42.7156,5148200.0],["2023-12-20",42.8313,42.9469,41.9593,41.9771,7004900.0],["2023-12-21",42.0928,42.1729,41.2298,41.5946,4829100.0],["2023-12-22",41.8793,42.5021,41.6035,41.639,4624300.0],["2023-12-26",41.6301,42.0483,41.4878,41.8615,3369200.0],["2023-12-27",41.7725,41.8437,41.1942,41.381,4231300.0],["2023-12-28",41.2654,42.0127,41.0874,41.8704,3463900.0],["2023-12-29",41.5857,41.906,41.4878,41.817,3644300.0],["2024-01-02",41.6657,43.6587,41.6035,43.1605,4915900.0],["2024-01-03",42.9736,43.2583,42.3775,43.0893,4674300.0],["2024-01-04",43.1783,43.1872,42.7512,42.8847,3524800.0],["2024-01-05",42.769,43.6676,42.4843,43.632,3738600.0],["2024-01-08",43.543,43.9256,43.2672,43.6053,4093200.0],["2024-01-09",43.1872,43.4363,42.858,42.9558,4618700.0],["2024-01-10",42.9291,42.9825,42.6,42.6444,3223800.0],["2024-01-11",42.5288,42.6266,41.5946,41.9149,4629300.0],["2024-01-12",42.2796,42.591,41.817,42.1106,4734200.0],["2024-01-16",41.906,42.1017,41.3721,41.6034,6915300.0],["2024-01-17",41.2387,41.8526,40.5536,41.0785,4891400.0],["2024-01-18",40.8472,40.9717,39.9753,40.4646,5408300.0],["2024-01-19",40.5358,40.5447,39.9753,40.3223,4233300.0],["2024-01-22",40.4023,40.7938,40.0553,40.0998,4414000.0],["2024-01-23",40.1888,40.3134,39.6372,39.8596,5496700.0],["2024-01-24",40.1443,40.2778,39.1834,39.2813,5693400.0],["2024-01-25",39.7884,40.2333,39.5304,40.2066,3985700.0],["2024-01-26",40.3045,40.7048,40.2511,40.5358,4511800.0],["2024-01-29",40.4468,40.776,40.0553,40.4201,3338700.0],["2024-01-30",40.4112,40.9717,40.1265,40.6959,4144700.0],["2024-01-31",40.9718,41.2387,40.4646,40.6781,6600700.0],["2024-02-01",40.5625,41.5679,40.3934,41.5323,4581900.0],["2024-02-02",41.1052,41.3454,40.1799,40.607,3650000.0],["2024-02-05",40.0909,40.2778,39.7172,39.7617,3683700.0],["2024-02-06",39.6016,40.2778,39.4503,40.1176,4070700.0],["2024-02-07",40.4201,40.4201,39.4503,39.5838,4481000.0],["2024-02-08",39.4147,39.5571,38.8542,39.308,4033900.0],["2024-02-09",39.1656,39.7884,39.0677,39.7706,3145000.0],["2024-02-12",39.7884,40.4023,39.655,40.2333,3600900.0],["2024-02-13",39.9486,40.171,38.7296,39.4681,4106700.0],["2024-02-14",39.5749,40.002,39.2902,39.913,3570300.0],["2024-02-15",40.0731,40.8027,39.9664,40.4735,4361900.0],["2024-02-16",40.2778,40.8205,40.002,40.8027,6185200.0],["2024-02-20",40.7849,41.2565,40.3134,40.3489,4807900.0],["2024-02-21",40.6337,41.212,40.3312,41.1853,4778100.0],["2024-02-22",40.5892,41.7814,39.9219,40.5714,7675500.0],["2024-02-23",40.7048,42.7423,40.7048,42.5821,11570900.0],["2024-02-26",42.2174,42.2618,41.0696,41.4255,7000100.0],["2024-02-27",41.7458,42.5377,41.5145,42.5199,6555300.0],["2024-02-28",42.4843,43.0626,42.3686,43.0181,7247500.0],["2024-02-29",43.305,43.5035,42.7998,43.1516,9703600.0],["2024-03-01",42.2675,42.4028,39.8496,40.409,13834300.0],["2024-03-04",40.2285,42.3758,40.1383,42.1322,9867900.0],["2024-03-05",42.3938,43.1336,41.4916,41.5908,7625000.0],["2024-03-06",42.2314,42.8178,41.8886,42.493,8225400.0],["2024-03-07",43.1787,44.3967,43.1697,43.296,9605600.0],["2024-03-08",43.296,43.6478,42.9441,43.305,4393400.0],["2024-03-11",43.1155,43.4584,42.8268,42.9802,4644000.0],["2024-03-12",42.8539,43.3231,42.3306,42.3848,4942700.0],["2024-03-13",42.6103,43.4855,42.6103,43.3682,7598800.0],["2024-03-14",43.2419,43.3772,42.6103,42.9532,7035300.0],["2024-03-15",42.8539,43.6118,42.7817,43.1607,11847800.0],["2024-03-18",43.2599,44.0268,43.0344,43.7651,8115600.0],["2024-03-19",43.8463,44.126,43.6118,43.7651,8266800.0],["2024-03-20",43.711,43.8283,43.0975,43.4494,4506500.0],["2024-03-21",43.5306,44.2704,43.3231,43.7561,5090600.0],["2024-03-22",43.9726,43.9907,43.4494,43.5937,3857300.0],["2024-03-25",43.5576,43.6478,43.1967,43.5306,3960700.0],["2024-03-26",43.3952,43.5486,42.0059,42.1141,8490500.0],["2024-03-27",42.2495,43.8012,42.078,43.7741,6547100.0],["2024-03-28",43.8914,44.523,43.702,44.3786,5401400.0],["2024-04-01",44.3064,44.4237,43.6388,44.3516,4255000.0],["2024-04-02",44.2072,44.523,43.7381,43.9546,3771400.0],["2024-04-03",44.0358,44.3606,43.6749,43.8734,3553900.0],["2024-04-04",44.3786,44.4327,43.4494,43.8914,6326800.0],["2024-04-05",43.72,44.0177,43.2689,43.8193,3825900.0],["2024-04-08",43.8553,44.3155,43.6749,44.0087,2656900.0],["2024-04-09",44.1892,44.7395,43.9636,44.7034,4358700.0],["2024-04-10",43.6208,44.1801,43.0253,44.0268,4737100.0],["2024-04-11",44.3335,44.3876,43.6569,44.2252,3753100.0],["2024-04-12",44.4327,44.6132,43.6569,44.126,5523700.0],["2024-04-15",44.2974,44.6944,43.2238,43.2328,4414100.0],["2024-04-16",43.1697,43.1697,42.06,42.2765,3467500.0],["2024-04-17",42.7005,43.6929,42.5382,43.5937,3124800.0],["2024-04-18",43.8553,44.0358,43.4584,43.8193,2822700.0],["2024-04-19",44.0358,45.0913,43.9185,44.965,4112400.0],["2024-04-22",44.8026,45.7138,44.5951,45.6778,4257200.0],["2024-04-23",45.4342,46.1108,45.3259,45.7138,4636500.0],["2024-04-24",45.1184,46.3364,44.7666,46.2191,3538300.0],["2024-04-25",46.0296,46.2101,45.4251,45.9845,4517600.0],["2024-04-26",46.0116,46.2101,45.2898,45.5154,3477100.0],["2024-04-29",45.8041,46.3634,45.7319,46.1379,2603800.0],["2024-04-30",45.6778,46.4627,45.2988,45.9935,4741100.0],["2024-05-01",45.9484,46.995,45.0462,46.1469,7031600.0],["2024-05-02",47.0581,47.2656,45.7229,46.1559,4651600.0],["2024-05-03",46.616,46.7784,45.7048,46.3724,3741800.0],["2024-05-06",46.5348,46.598,46.0477,46.3815,3001000.0],["2024-05-07",46.7423,47.1303,46.5348,47.022,3547600.0],["2024-05-08",46.8235,47.1213,46.4897,47.0491,3172600.0],["2024-05-09",47.1303,47.9062,46.8506,47.6716,3716000.0],["2024-05-10",48.267,48.4204,47.5904,47.8791,5043400.0],["2024-05-13",47.8159,48.1407,47.3468,47.852,5545600.0],["2024-05-14",48.1047,48.1407,47.5182,47.6716,3459600.0],["2024-05-15",48.1498,48.24,47.843,48.0144,4123200.0],["2024-05-16",48.0956,48.3212,47.9874,48.0866,2709600.0],["2024-05-17",48.1678,48.3482,47.8791,48.267,2898100.0],["2024-05-20",48.4114,48.646,48.0325,48.5196,3654100.0],["2024-05-21",48.6008,48.9256,48.2761,48.664,3389600.0],["2024-05-22",48.5016,48.6369,48.1858,48.267,4214200.0],["2024-05-23",47.9062,48.1317,47.2837,47.4009,3438200.0],["2024-05-24",47.5994,47.6626,47.3649,47.6265,2134100.0],["2024-05-28",47.5453,48.0956,47.437,47.7167,4443100.0],["2024-05-29",47.2115,47.3107,47.013,47.3107,5227200.0],["2024-05-30",47.5002,48.3212,47.3288,48.267,5371700.0],["2024-05-31",48.3748,49.3158,48.2104,49.261,8083400.0],["2024-06-03",49.1605,49.3981,48.722,49.0326,5037000.0],["2024-06-04",48.8042,49.0783,48.5027,48.6763,4399100.0],["2024-06-05",48.4114,48.5484,47.9089,47.982,3437300.0],["2024-06-06",47.781,48.4662,47.6714,47.7536,3399800.0],["2024-06-07",47.2329,47.5161,46.9222,46.9953,4802600.0],["2024-06-10",46.8309,47.1963,46.3649,47.0136,4894400.0],["2024-06-11",46.6847,47.3699,46.5568,47.0775,4103000.0],["2024-06-12",47.6074,47.7079,46.2644,46.4106,3497700.0],["2024-06-13",46.4198,46.7121,46.0452,46.3101,2948200.0],["2024-06-14",46.0452,46.2736,45.698,46.0726,2163900.0],["2024-06-17",45.6797,45.7163,44.958,45.1773,6136000.0],["2024-06-18",45.1773,45.4605,44.9306,45.1499,3827900.0],["2024-06-20",45.4057,46.0269,45.2229,45.5062,3887700.0],["2024-06-21",45.6341,45.7163,44.8941,44.958,6341700.0],["2024-06-24",44.9945,45.6341,44.8666,45.5884,4045800.0],["2024-06-25",45.4057,45.6341,44.8484,44.9397,2629400.0],["2024-06-26",44.7662,45.1225,44.4555,44.9945,2823500.0],["2024-06-27",44.9854,45.3509,44.7753,45.3234,2823700.0],["2024-06-28",45.2229,45.3234,44.2819,44.7661,6707000.0],["2024-07-01",44.8484,45.1316,43.8434,43.8617,3525900.0],["2024-07-02",43.9896,44.4281,43.88,44.3459,3012100.0],["2024-07-03",44.5652,45.1773,44.3642,44.958,2091900.0],["2024-07-05",44.958,45.0128,44.5378,44.8666,2380900.0],["2024-07-08",44.8666,45.159,44.6565,45.0676,3086100.0],["2024-07-09",44.958,45.6158,44.7936,45.2047,2695700.0],["2024-07-10",45.3783,45.4879,44.9306,45.4513,2046600.0],["2024-07-11",45.8076,47.2603,45.6341,47.1689,3766900.0],["2024-07-12",47.2785,47.8176,47.0684,47.4795,3423600.0],["2024-07-15",47.3425,47.3425,46.3193,46.6207,2796500.0],["2024-07-16",46.8035,47.2694,46.7395,46.8583,2592900.0],["2024-07-17",47.0958,48.0185,46.8583,47.5435,4046300.0],["2024-07-18",47.1872,47.9272,47.0684,47.1141,2896100.0],["2024-07-19",47.3425,47.3425,46.5568,46.9679,2680000.0],["2024-07-22",47.1232,47.4338,46.8857,47.3242,2509100.0],["2024-07-23",47.178,47.2694,46.301,46.3375,4193500.0],["2024-07-24",46.8035,47.781,46.2918,47.6257,4168800.0],["2024-07-25",47.9089,48.6398,47.4978,47.781,3806300.0],["2024-07-26",47.982,48.3931,47.781,48.1464,2994100.0],["2024-07-29",48.2195,48.521,47.6988,48.3383,2063100.0],["2024-07-30",48.2926,48.7129,48.1008,48.6124,2541100.0],["2024-07-31",48.7311,48.8499,48.1739,48.8408,6131100.0],["2024-08-01",48.9595,50.8507,48.3018,50.6497,5732900.0],["2024-08-02",51.2344,52.6231,50.2568,51.2344,5501200.0],["2024-08-05",51.408,51.9287,49.1423,49.3707,5070700.0],["2024-08-06",49.4438,49.9097,49.2428,49.4894,5067300.0],["2024-08-07",49.6539,50.7685,49.2428,50.3299,4275500.0],["2024-08-08",49.864,50.3208,49.3981,49.5077,3428500.0],["2024-08-09",49.5808,49.9188,48.7586,49.7635,2942200.0],["2024-08-12",49.7909,50.065,49.5534,49.9919,2673800.0],["2024-08-13",50.1472,50.4213,49.8731,50.3208,3102100.0],["2024-08-14",50.1746,51.2892,50.0467,50.7136,4207200.0],["2024-08-15",50.3391,50.7045,50.1015,50.5127,3750600.0],["2024-08-16",50.7593,51.3623,50.4487,51.1704,3470900.0],["2024-08-19",51.1613,51.6821,50.9786,51.4263,2782600.0],["2024-08-20",51.4262,51.8739,51.2344,51.4354,2816400.0],["2024-08-21",51.4354,51.7277,51.3075,51.5359,1964600.0],["2024-08-22",51.6272,51.6729,51.3166,51.5633,1853700.0],["2024-08-23",51.7277,51.9196,51.4354,51.5907,2021600.0],["2024-08-26",51.7186,52.0384,51.4902,51.6364,2575000.0],["2024-08-27",51.5907,51.81,51.07,51.1887,2295700.0],["2024-08-28",51.2892,51.545,51.0517,51.2984,4821900.0],["2024-08-29",51.3349,51.3532,50.6223,51.2709,3315500.0],["2024-08-30",51.3708,51.7869,51.1396,51.6852,5450400.0],["2024-09-03",51.491,52.8409,51.454,52.4526,4220500.0],["2024-09-04",52.8132,53.3772,52.582,53.1553,3273100.0],["2024-09-05",53.5991,53.747,52.7577,53.0166,2574300.0],["2024-09-06",53.1553,53.4974,52.7207,52.8039,2582500.0],["2024-09-09",52.8687,53.294,52.5358,53.0443,4087500.0],["2024-09-10",53.294,53.7285,53.1553,53.3587,2789100.0],["2024-09-11",53.1183,53.2385,52.2954,52.9149,4236200.0],["2024-09-12",52.8871,53.2107,52.5635,52.8686,3121800.0],["2024-09-13",53.1368,53.7932,52.6375,53.7748,2986600.0],["2024-09-16",54.0151,54.4959,53.7008,54.1169,3284000.0],["2024-09-17",53.9967,54.2925,53.5528,53.9504,3504500.0],["2024-09-18",53.895,53.9504,52.7207,53.0813,2980600.0],["2024-09-19",52.9056,53.3217,52.545,53.146,4107400.0],["2024-09-20",53.3864,53.6176,52.8686,53.5621,9329900.0],["2024-09-23",53.6268,53.7933,53.2292,53.4974,4276700.0],["2024-09-24",53.1275,53.6823,52.6652,52.7207,5644400.0],["2024-09-25",53.0536,53.0536,52.4526,52.9056,5105900.0],["2024-09-26",52.8317,53.5344,52.656,52.8224,4702800.0],["2024-09-27",53.0351,53.22,52.7115,52.8502,3656200.0],["2024-09-30",53.1368,53.4419,52.7669,53.4327,3564600.0],["2024-10-01",53.3402,54.3018,53.0813,53.8487,4088300.0],["2024-10-02",53.6268,54.0429,53.5344,53.9597,2125100.0],["2024-10-03",54.0706,54.1723,53.5898,53.7008,2216300.0],["2024-10-04",53.109,53.9135,52.9149,53.8395,2459600.0],["2024-10-07",53.6268,53.6453,52.5913,52.7854,2467200.0],["2024-10-08",53.0906,53.109,52.5266,52.5266,3150500.0],["2024-10-09",52.4988,52.9149,51.7961,52.129,2736200.0],["2024-10-10",52.3139,52.5728,51.2876,51.3061,5511200.0],["2024-10-11",51.3061,52.0458,51.2414,51.981,3479200.0],["2024-10-14",51.9533,52.693,51.7961,52.6375,3353800.0],["2024-10-15",52.9056,53.7748,52.8964,53.2662,3086700.0],["2024-10-16",54.3203,56.1417,53.3864,55.9846,8468400.0],["2024-10-17",56.0123,56.151,55.1432,55.2356,4926400.0],["2024-10-18",55.2634,55.476,54.6809,55.4021,4053100.0],["2024-10-21",55.624,56.0955,55.3281,55.5038,3522000.0],["2024-10-22",54.9675,55.6609,54.3573,55.476,4221600.0],["2024-10-23",55.4298,56.3359,55.2819,56.3359,2643100.0],["2024-10-24",56.3451,56.641,55.9661,56.188,2591500.0],["2024-10-25",56.4006,56.5486,55.0137,55.0877,3200400.0],["2024-10-28",55.4021,55.8366,55.2356,55.587,2929300.0],["2024-10-29",55.3096,55.3928,54.2001,54.2001,4938700.0],["2024-10-30",54.3757,54.6069,53.6915,54.0429,4085900.0],["2024-10-31",54.3295,55.439,54.0984,55.0415,5970400.0],["2024-11-01",55.4113,57.2975,54.4959,54.5422,8602600.0],["2024-11-04",53.9967,54.1354,52.9519,53.2755,6337700.0],["2024-11-05",53.109,54.2371,52.8686,54.1723,3813100.0],["2024-11-06",53.8857,53.9504,52.7484,52.7669,5772200.0],["2024-11-07",53.0906,53.2385,52.3324,52.3601,5971900.0],["2024-11-08",52.3786,53.7008,52.3046,53.4327,5554300.0],["2024-11-11",53.4512,54.2463,53.3032,53.7655,2884000.0],["2024-11-12",53.5898,53.7193,52.5173,52.73,4992700.0],["2024-11-13",53.1738,53.3032,51.6112,52.3139,6499800.0],["2024-11-14",52.4618,52.8039,51.7684,51.9533,4822300.0],["2024-11-15",51.9625,53.3125,51.7776,53.2847,5808200.0],["2024-11-18",52.9704,53.8487,52.7207,53.3587,4293400.0],["2024-11-19",53.146,53.331,52.656,53.2477,4564400.0],["2024-11-20",53.2755,53.5251,53.0258,53.4419,2632900.0],["2024-11-21",53.6268,54.0244,53.1923,53.9689,3871700.0],["2024-11-22",54.2278,54.4775,53.5621,53.7563,4785100.0],["2024-11-25",54.0891,54.5237,53.8487,54.1169,5578700.0],["2024-11-26",54.1354,54.8658,53.8672,54.6624,4577000.0],["2024-11-27",55.0877,55.7257,54.949,55.1986,5400800.0],["2024-11-29",55.337,55.5334,54.7105,54.935,2553300.0],["2024-12-02",54.9443,54.9443,53.5604,53.6165,5658700.0],["2024-12-03",53.9531,54.1214,52.9807,52.99,8405700.0],["2024-12-04",52.803,53.2238,52.3168,52.7002,4593500.0],["2024-12-05",52.7376,53.6539,52.5505,53.2144,5964000.0],["2024-12-06",53.2986,53.4015,52.1952,52.4103,3453500.0],["2024-12-09",52.4103,52.6066,51.8305,51.9802,6352200.0],["2024-12-10",51.7744,51.8118,50.6991,51.4378,5098900.0],["2024-12-11",51.4846,51.6248,50.4934,50.7459,4155100.0],["2024-12-12",50.9142,50.9703,50.0633,50.3344,6079800.0],["2024-12-13",50.3344,50.9048,50.2316,50.5308,2985200.0],["2024-12-16",50.5682,50.7646,50.0352,50.0539,3427100.0],["2024-12-17",49.736,50.3251,49.6518,50.11,3513200.0],["2024-12-18",50.0352,50.3999,49.1843,49.2124,5895900.0],["2024-12-19",49.2498,50.1194,49.0347,49.549,4215600.0],["2024-12-20",49.5677,50.3251,49.5116,50.1755,8702800.0],["2024-12-23",50.082,50.1942,49.6051,50.1942,4063300.0],["2024-12-24",49.8576,50.3251,49.7828,50.2783,1329400.0],["2024-12-26",50.0633,50.3718,50.0259,50.2222,1835200.0],["2024-12-27",49.895,50.5869,49.8669,50.428,2932200.0],["2024-12-30",50.2596,50.5215,49.8856,50.3718,3202200.0],["2024-12-31",50.5028,50.7365,49.8856,50.3625,2714900.0],["2025-01-02",50.7552,51.0638,50.428,50.8674,3680700.0],["2025-01-03",51.2134,51.3817,50.9609,51.176,3366500.0],["2025-01-06",51.5407,51.5407,49.8015,50.1755,3748700.0],["2025-01-07",50.3064,50.9235,50.2222,50.5215,3865300.0],["2025-01-08",50.3999,51.1012,49.9978,51.0544,4430400.0],["2025-01-10",50.9235,51.3724,49.7641,49.923,4196300.0],["2025-01-13",49.9698,50.0726,49.5116,49.9885,3972500.0],["2025-01-14",50.0913,50.4279,49.8389,50.2035,4735600.0],["2025-01-15",50.9048,51.017,50.0072,50.1661,4547400.0],["2025-01-16",50.0539,51.55,50.0259,51.4846,4578100.0],["2025-01-17",51.335,52.0924,51.1012,51.6903,4655500.0],["2025-01-21",51.9989,52.9059,51.6529,52.2794,5751600.0],["2025-01-22",52.1111,52.1111,49.4181,49.4929,5963400.0],["2025-01-23",49.7454,50.3718,49.4461,49.7547,5134700.0],["2025-01-24",49.5583,50.2316,49.4648,50.0072,4277100.0],["2025-01-27",50.4467,52.1952,50.1755,52.1111,6517600.0],["2025-01-28",51.9521,52.4851,51.4098,51.7183,4576000.0],["2025-01-29",51.7183,52.4851,51.5033,51.522,3611500.0],["2025-01-30",52.0176,52.3635,51.7838,52.1859,3170900.0],["2025-01-31",52.0643,52.2794,51.6716,51.9802,4289200.0],["2025-02-03",51.6061,53.0087,51.335,52.6628,3921600.0],["2025-02-04",52.1111,52.1111,49.4929,50.456,9350800.0],["2025-02-05",51.0544,51.2041,50.3345,50.5869,6157400.0],["2025-02-06",50.7272,50.9142,50.4093,50.8487,3247800.0],["2025-02-07",50.6711,51.3163,50.428,51.0825,3067800.0],["2025-02-10",50.9609,51.7464,50.8674,51.7183,4839200.0],["2025-02-11",51.522,52.1391,50.9609,52.0924,5604100.0],["2025-02-12",51.6996,52.7095,51.017,52.2981,5075900.0],["2025-02-13",52.5318,53.2986,52.0456,53.0274,4995700.0],["2025-02-14",53.2238,53.2892,51.8492,51.9802,3663700.0],["2025-02-18",51.9334,52.2233,51.4004,51.9989,3512300.0],["2025-02-19",52.0924,52.2326,51.7464,52.055,4744600.0],["2025-02-20",51.896,52.962,51.6903,52.6628,4128600.0],["2025-02-21",52.5973,53.8035,52.3635,53.7007,5117600.0],["2025-02-24",53.8596,53.9531,53.0742,53.177,4323600.0],["2025-02-25",53.7194,53.897,53.2612,53.7007,3867400.0],["2025-02-26",53.5511,53.9064,53.1864,53.4015,4422300.0],["2025-02-27",53.2144,54.0373,52.803,52.8124,5773100.0],["2025-02-28",53.3688,53.7378,52.801,53.5769,7862300.0],["2025-03-03",53.5012,54.1352,53.3025,53.8135,6791700.0],["2025-03-04",53.8608,54.1731,50.8139,51.41,8397800.0],["2025-03-05",51.1261,51.5993,50.8896,51.1924,4346700.0],["2025-03-06",51.1734,51.4289,50.407,50.8044,3470900.0],["2025-03-07",50.8423,52.555,50.653,52.2522,6524600.0],["2025-03-10",52.5077,54.0595,52.0913,53.5012,6307000.0],["2025-03-11",53.6432,53.9081,52.044,52.1765,4316600.0],["2025-03-12",51.5898,51.8548,50.6435,50.8328,5081200.0],["2025-03-13",51.022,51.4763,50.7382,51.1829,3448700.0],["2025-03-14",51.022,51.8548,50.8044,51.7412,5187700.0],["2025-03-17",51.8453,52.3563,51.3816,51.7696,4838700.0],["2025-03-18",51.5236,51.8548,50.9842,51.8264,4937100.0],["2025-03-19",51.7885,52.2049,51.5709,51.9588,4313500.0],["2025-03-20",52.0819,52.4698,51.8074,52.0251,3984600.0],["2025-03-21",51.8548,52.309,51.2965,51.6182,7961400.0],["2025-03-24",51.4668,52.2616,51.287,51.41,4144600.0],["2025-03-25",51.1924,51.3249,49.8203,50.0096,5105000.0],["2025-03-26",50.265,51.1072,50.1136,50.9653,3618100.0],["2025-03-27",51.0504,51.6466,50.8139,51.5425,5189900.0],["2025-03-28",51.8642,52.4225,51.5993,52.0345,3830200.0],["2025-03-31",52.4698,53.2647,52.1102,53.0565,7010900.0],["2025-04-01",53.0943,53.2552,52.5739,53.2363,4612200.0],["2025-04-02",53.4728,53.5202,52.8672,53.2079,3264000.0],["2025-04-03",53.9365,53.9838,52.6307,53.2268,7118800.0],["2025-04-04",53.9176,53.9271,49.8771,49.896,8633400.0],["2025-04-07",48.7416,49.5837,47.1708,48.0981,7889000.0],["2025-04-08",48.382,48.5712,46.4138,46.991,9528800.0],["2025-04-09",46.5841,49.6027,45.4865,49.4418,9854400.0],["2025-04-10",49.3945,49.7541,48.0508,49.139,5827600.0],["2025-04-11",49.1674,50.1704,48.2779,49.9055,5152800.0],["2025-04-14",50.1515,51.3438,49.7635,51.1924,4039800.0],["2025-04-15",51.3722,51.5709,50.7476,50.7855,4359300.0],["2025-04-16",51.1924,51.1924,50.019,50.2083,6082300.0],["2025-04-17",49.8014,51.0788,49.6784,50.3124,8734000.0],["2025-04-21",50.0758,50.3029,48.6564,49.262,3608600.0],["2025-04-22",49.773,50.776,49.6121,50.53,4703800.0],["2025-04-23",50.3407,51.5709,49.9528,50.4638,5342000.0],["2025-04-24",50.2367,50.7098,49.9244,50.4827,3980400.0],["2025-04-25",50.3786,50.5773,50.0758,50.1042,5352200.0],["2025-04-28",50.1042,50.9464,49.9149,50.8517,3889100.0],["2025-04-29",50.5962,51.5519,50.5016,51.3911,5046600.0],["2025-04-30",51.4005,51.6844,50.4259,51.4573,6157800.0],["2025-05-01",53.5959,53.9554,51.7696,51.8831,7996200.0],["2025-05-02",51.9778,52.3184,51.5046,52.044,7472100.0],["2025-05-05",51.9305,51.9778,51.041,51.4952,4314900.0],["2025-05-06",51.5709,52.1481,51.1735,51.7412,4100300.0],["2025-05-07",51.5709,52.6969,51.3816,52.1859,4070100.0],["2025-05-08",51.9115,52.5644,51.6466,52.044,4673600.0],["2025-05-09",52.1102,52.3184,51.7317,52.1292,3312200.0],["2025-05-12",51.7317,52.413,51.5614,51.9021,5756700.0],["2025-05-13",51.9399,52.0251,50.8517,50.918,5801700.0],["2025-05-14",50.6814,51.1167,49.7068,51.0978,7964700.0],["2025-05-15",51.0977,52.1197,51.0788,52.0819,5850900.0],["2025-05-16",52.0156,52.7915,51.7696,52.7726,4679000.0],["2025-05-19",52.4414,53.189,52.044,53.1795,6461000.0],["2025-05-20",54.2204,55.4884,53.9365,54.8828,11479600.0],["2025-05-21",54.5705,54.8165,53.3877,53.4918,7410200.0],["2025-05-22",53.1511,53.2931,52.1481,52.6685,5419300.0],["2025-05-23",52.9903,53.435,52.0629,53.2647,5958200.0],["2025-05-27",53.6432,53.8797,53.2552,53.681,5276500.0],["2025-05-28",53.6621,53.7189,52.4887,52.8767,6772800.0],["2025-05-29",52.8652,53.7367,52.6928,53.6505,4612200.0],["2025-05-30",53.5069,54.4742,53.4398,54.273,9415800.0],["2025-06-02",53.9761,54.7615,53.6314,54.3688,4643800.0],["2025-06-03",54.5891,54.6561,53.9378,54.2922,4737200.0],["2025-06-04",54.3497,54.388,53.6888,53.708,5398000.0],["2025-06-05",53.7463,53.9474,53.2674,53.6314,4821500.0],["2025-06-06",53.9953,53.9953,53.1238,53.4111,4402700.0],["2025-06-09",53.4015,53.7942,53.1717,53.3153,5535100.0],["2025-06-10",53.2962,53.5643,52.9418,53.2579,5926500.0],["2025-06-11",53.1334,53.4973,53.028,53.2196,5298100.0],["2025-06-12",53.2291,53.6122,52.9993,53.5452,4955000.0],["2025-06-13",53.5643,53.89,52.9418,53.1621,4289000.0],["2025-06-16",53.3728,53.7942,52.281,52.4151,4208200.0],["2025-06-17",52.3002,52.3576,51.103,51.4957,11059300.0],["2025-06-18",51.7351,52.2044,51.3233,51.8884,10128600.0],["2025-06-20",51.9554,52.463,51.7639,51.9267,14473100.0],["2025-06-23",52.1469,53.6314,51.9554,53.5164,9467300.0],["2025-06-24",53.4207,54.0049,53.2866,53.6122,7600600.0],["2025-06-25",53.4398,53.4781,52.5683,52.8652,4113100.0],["2025-06-26",52.7503,53.0663,52.4821,52.8461,5695100.0],["2025-06-27",53.2674,53.8516,52.8078,53.5069,6225500.0],["2025-06-30",53.1621,54.2156,52.8652,54.1294,6009800.0],["2025-07-01",54.273,55.269,53.7942,55.2116,5922600.0],["2025-07-02",55.0679,55.7096,54.6178,54.9913,7517700.0],["2025-07-03",54.8285,55.1733,54.2635,54.455,3095600.0],["2025-07-07",54.3784,54.5891,53.708,54.0528,4271900.0],["2025-07-08",53.6984,54.1102,53.0184,53.9378,4397600.0],["2025-07-09",54.0911,54.8094,53.8995,54.7327,2890300.0],["2025-07-10",54.273,55.8532,54.1294,55.7,3655100.0],["2025-07-11",55.0871,55.3935,54.704,54.9626,4726300.0],["2025-07-14",54.886,55.2116,54.388,54.7806,3219200.0],["2025-07-15",54.5795,54.6944,53.8133,54.1581,2985600.0],["2025-07-16",54.1868,54.9339,54.024,54.7519,4411100.0],["2025-07-17",54.5029,55.5181,54.3209,55.1733,3787800.0],["2025-07-18",55.3169,56.198,55.1733,55.633,5451500.0],["2025-07-21",55.7,55.882,55.2307,55.2499,4380200.0],["2025-07-22",55.3744,56.1501,55.0105,56.0352,4018000.0],["2025-07-23",56.0735,56.38,55.451,55.8245,5192200.0],["2025-07-24",55.8916,56.6386,55.7096,56.2651,3970500.0],["2025-07-25",56.2651,56.4853,55.9778,56.2651,2908700.0],["2025-07-28",56.1214,56.2076,55.3744,55.5468,2908100.0],["2025-07-29",55.6904,56.2076,55.4414,56.1789,2976400.0],["2025-07-30",56.1693,56.5045,55.5468,55.7862,4091900.0],["2025-07-31",55.2978,56.0352,55.0967,55.9777,9138000.0],["2025-08-01",56.5811,58.2092,56.5524,57.8548,7653300.0],["2025-08-04",58.0751,58.9754,57.7591,58.5444,6820200.0],["2025-08-05",58.7264,59.0616,58.056,58.4965,10023100.0],["2025-08-06",58.6593,59.2818,58.372,58.3912,5408700.0],["2025-08-07",58.2667,59.3584,58.0464,59.1286,5414600.0],["2025-08-08",59.3776,59.6266,58.9562,59.1956,3894600.0],["2025-08-11",59.3776,59.5404,58.8796,58.8892,4151700.0],["2025-08-12",58.8892,59.1573,58.4007,58.7168,3460800.0],["2025-08-13",58.9754,59.5213,58.7359,59.4734,4103200.0],["2025-08-14",59.2148,59.368,58.4007,58.5923,3875600.0],["2025-08-15",58.7168,58.7264,58.1709,58.554,6543700.0],["2025-08-18",58.621,58.6785,57.7974,57.8453,2865500.0],["2025-08-19",57.9698,58.7359,57.9506,58.7072,2831800.0],["2025-08-20",58.9754,59.8181,58.7742,58.9179,3051900.0],["2025-08-21",58.6593,58.9658,58.3816,58.6593,2557800.0],["2025-08-22",58.8987,59.7798,58.8987,59.2818,4595200.0],["2025-08-25",58.6114,59.0807,57.1653,57.6442,9794200.0],["2025-08-26",57.6825,57.7495,56.6864,57.2898,6067600.0],["2025-08-27",57.443,57.941,57.4143,57.7878,3534000.0],["2025-08-28",57.8453,57.8548,57.194,57.2802,3771800.0],["2025-08-29",57.2611,57.6441,57.1366,57.3664,4254000.0],["2025-09-02",57.0216,57.2706,56.3896,56.6386,3838300.0],["2025-09-03",56.3991,56.7152,56.0735,56.4279,4454500.0],["2025-09-04",56.9163,57.0504,56.0065,56.3034,5589800.0],["2025-09-05",56.4661,56.7664,55.9721,56.3692,4896000.0],["2025-09-08",56.1658,56.3402,55.759,56.1368,5238600.0],["2025-09-09",56.0786,57.1151,56.0011,57.0086,5634300.0],["2025-09-10",56.6695,57.7351,56.1464,57.5608,7993600.0],["2025-09-11",57.2798,58.2292,57.2314,58.1323,4658000.0],["2025-09-12",57.8804,58.6457,57.7836,58.171,3979900.0],["2025-09-15",58.171,58.8491,58.1226,58.6845,6002400.0],["2025-09-16",58.5392,58.6554,57.5026,57.5414,4550900.0],["2025-09-17",57.7642,58.1032,57.5898,57.7351,3492100.0],["2025-09-18",57.2895,58.2389,56.9602,57.8707,4527500.0],["2025-09-19",58.1614,58.3067,57.4445,57.9773,9145900.0],["2025-09-22",58.0451,58.4035,57.2314,57.9482,6387100.0],["2025-09-23",57.8804,59.2947,57.7836,59.2076,4318500.0],["2025-09-24",59.1688,59.595,58.9751,59.1107,4464100.0],["2025-09-25",59.1688,59.2076,57.7061,57.8029,4096700.0],["2025-09-26",58.1323,58.5392,57.832,58.4423,3114400.0],["2025-09-29",58.6748,59.1591,58.4617,59.0138,3467200.0],["2025-09-30",59.1204,59.2947,58.8395,59.256,2829400.0],["2025-10-01",59.3916,59.8179,58.9848,58.9944,3635200.0],["2025-10-02",58.6941,59.6532,58.6941,59.1785,3583700.0],["2025-10-03",59.2463,60.1085,59.2463,59.6047,4021900.0],["2025-10-06",59.7016,59.8469,59.1204,59.5757,5905300.0],["2025-10-07",60.06,60.4185,58.8879,58.9654,9524000.0],["2025-10-08",59.3141,59.3335,58.2292,58.6748,5312300.0],["2025-10-09",58.946,59.3141,58.142,58.3745,4198000.0],["2025-10-10",58.5585,59.2366,58.4035,59.0623,3937800.0],["2025-10-13",58.8588,59.4691,58.7329,59.4207,2979500.0],["2025-10-14",59.4788,59.9244,59.3141,59.595,4398900.0],["2025-10-15",59.7791,60.031,59.4013,59.7597,4449800.0],["2025-10-16",59.8275,60.5638,58.7135,58.7232,5117600.0],["2025-10-17",58.7232,58.8395,58.2098,58.6845,4457100.0],["2025-10-20",59.0138,59.7307,58.946,59.5272,3726000.0],["2025-10-21",59.7016,59.8179,58.5585,58.9654,3590000.0],["2025-10-22",58.9363,59.6532,58.8395,58.9944,3928300.0],["2025-10-23",59.4594,59.4788,58.481,58.7813,3015600.0],["2025-10-24",59.0526,59.7404,58.8104,59.1494,3669200.0],["2025-10-27",58.946,59.4304,58.4132,58.8976,4020200.0],["2025-10-28",59.0623,59.0816,57.7351,57.7545,4476500.0],["2025-10-29",57.6576,57.8804,56.9505,57.1442,4507800.0],["2025-10-30",57.2895,58.1323,57.2023,57.6576,5005200.0],["2025-10-31",57.8707,58.8395,56.4177,56.8536,7892500.0],["2025-11-03",56.5049,56.8342,55.3424,56.6599,5929700.0],["2025-11-04",56.8633,57.6867,56.8633,57.4639,6614800.0],["2025-11-05",57.6479,58.2001,57.2023,57.8223,7846100.0],["2025-11-06",57.832,58.8201,57.832,58.607,5342400.0],["2025-11-07",58.7716,59.6822,58.5973,59.6532,5018200.0],["2025-11-10",59.3141,59.5757,58.6166,58.9654,4120400.0],["2025-11-11",59.0332,59.3722,58.762,59.2851,3509900.0],["2025-11-12",59.2172,59.5854,59.0429,59.4497,2945500.0],["2025-11-13",59.101,59.4594,58.6651,58.9654,4875500.0],["2025-11-14",58.9944,59.1785,58.5295,58.6651,4342600.0],["2025-11-17",58.8007,59.6822,58.6748,59.5757,4432700.0],["2025-11-18",59.7597,60.2344,59.3529,59.5272,7127400.0],["2025-11-19",59.5757,59.6725,58.297,58.3067,5721200.0],["2025-11-20",58.607,59.1979,58.3164,58.9266,4955100.0],["2025-11-21",59.2366,60.0697,58.6748,59.5466,5538600.0],["2025-11-24",59.4788,60.0988,58.7135,59.6725,8970700.0],["2025-11-25",59.8372,60.1472,58.9363,59.6144,6362600.0],["2025-11-26",59.9147,60.6703,59.721,60.5831,3669800.0],["2025-11-28",60.6509,60.9028,60.4959,60.8059,2034400.0],["2025-12-01",60.7381,60.7478,58.7813,58.8976,7124500.0],["2025-12-02",59.0719,59.0719,58.1517,58.4617,6108000.0],["2025-12-03",58.6166,59.0041,57.9676,58.1517,7941900.0],["2025-12-04",58.171,58.481,57.7739,57.9676,7389000.0],["2025-12-05",57.7893,57.9363,57.2701,57.2995,7138000.0],["2025-12-08",57.4073,57.7991,56.7901,57.2505,5467900.0],["2025-12-09",57.5542,57.9559,57.035,57.2701,4456500.0],["2025-12-10",57.2113,57.2505,56.4374,56.8782,6792200.0],["2025-12-11",56.8293,57.5346,56.7215,56.986,6554400.0],["2025-12-12",57.0644,58.2106,57.0546,58.1224,7601200.0],["2025-12-15",58.2204,58.72,57.7501,58.622,6858700.0],["2025-12-16",58.5926,58.7298,57.8285,58.1322,7027200.0],["2025-12-17",58.2106,59.1804,57.7501,58.8865,9188200.0],["2025-12-18",59.151,59.2392,58.7494,58.8767,11093100.0],["2025-12-19",59.0629,59.249,58.1126,58.2204,10159800.0],["2025-12-22",57.2897,57.2995,54.7132,56.0553,18834500.0],["2025-12-23",55.83,57.1232,55.7223,56.9566,8862900.0],["2025-12-24",56.9468,57.8089,56.9468,57.8089,3079300.0],["2025-12-26",57.6424,58.0636,57.6032,57.995,4342400.0],["2025-12-29",58.0832,58.5143,57.9265,58.044,6530000.0],["2025-12-30",57.9461,58.1616,57.7207,57.8579,4061400.0],["2025-12-31",57.7991,57.8873,57.3779,57.3975,3370800.0],["2026-01-02",57.7109,58.1714,57.084,58.0342,5675200.0],["2026-01-05",57.7697,58.0342,56.3296,57.4954,5283800.0],["2026-01-06",57.6032,58.0048,57.3975,57.5248,6171000.0],["2026-01-07",57.7011,57.7795,55.7517,55.9182,7836500.0],["2026-01-08",55.879,57.1232,55.8692,56.6235,5570100.0],["2026-01-09",56.7215,57.3289,56.7215,56.7999,4880700.0],["2026-01-12",56.7901,57.613,56.3003,57.2015,11453900.0],["2026-01-13",57.2113,58.093,56.6823,57.8187,7851500.0],["2026-01-14",57.9167,59.2686,57.9069,59.0237,6151200.0],["2026-01-15",59.2,59.4841,58.6808,59.1118,5335200.0],["2026-01-16",58.8767,60.2482,58.6318,59.8858,6710200.0],["2026-01-20",59.8466,59.9054,59.0433,59.8466,6392900.0],["2026-01-21",60.2482,60.5519,59.2588,59.68,6995200.0],["2026-01-22",59.7878,59.9152,58.6808,58.7102,4707300.0],["2026-01-23",58.5436,58.6612,57.7893,58.3869,5245600.0],["2026-01-26",58.6318,59.4743,58.6318,59.0139,4454200.0],["2026-01-27",58.9747,59.9445,58.7396,59.8858,3876500.0],["2026-01-28",59.7976,60.307,59.2196,59.4743,3386200.0],["2026-01-29",59.8368,60.1209,59.0922,59.5919,4288000.0],["2026-01-30",59.6213,59.7094,58.4065,58.9453,8217000.0],["2026-02-02",59.0433,59.729,58.3183,58.8082,6022800.0],["2026-02-03",58.9453,60.4736,58.9453,60.1797,7696100.0],["2026-02-04",60.6793,61.6295,60.4931,61.0613,5492700.0],["2026-02-05",61.2867,61.5414,60.8164,61.2475,3495500.0],["2026-02-06",61.7079,62.1389,60.405,61.0613,3658700.0],["2026-02-09",61.0026,61.1495,60.3658,61.0907,3375600.0],["2026-02-10",61.2867,63.1186,61.0417,62.4916,6345700.0],["2026-02-11",62.5798,63.5202,62.1977,63.3341,4459200.0],["2026-02-12",63.3831,64.8036,63.3831,63.7946,8873000.0],["2026-02-13",63.677,65.4306,63.677,65.1563,4554200.0],["2026-02-17",65.8518,66.1947,64.1668,64.3138,6672800.0],["2026-02-18",64.4019,64.6566,63.2557,63.4027,6582700.0],["2026-02-19",63.6476,64.2158,63.2557,64.1276,6897800.0],["2026-02-20",64.6566,64.8232,63.9023,64.6175,9279300.0],["2026-02-23",64.833,65.0877,62.6582,62.9227,10616600.0],["2026-02-24",62.8639,63.0304,61.7667,62.4426,6820800.0],["2026-02-25",62.5014,62.8345,61.3846,62.2761,5696400.0],["2026-02-26",62.4916,62.7659,61.9136,62.0606,5046800.0],["2026-02-27",62.0487,62.5932,61.9002,62.514,14187500.0],["2026-03-02",62.3754,62.7814,62.2071,62.4249,6884400.0],["2026-03-03",61.5636,62.613,60.1675,62.0586,4503500.0],["2026-03-04",62.0487,62.316,61.1774,61.9497,4959700.0],["2026-03-05",61.7121,62.4843,61.4348,62.3754,5714900.0],["2026-03-06",62.0487,62.7715,61.4249,62.613,4420700.0],["2026-03-09",62.4645,62.613,61.4348,62.2863,3381800.0],["2026-03-10",61.8111,62.7121,61.6527,62.1081,3434200.0],["2026-03-11",61.9002,62.1972,61.3754,61.5933,3261300.0],["2026-03-12",61.4348,63.1279,61.3358,62.217,4885800.0],["2026-03-13",63.0784,63.217,62.4645,62.5833,4294700.0],["2026-03-16",63.1873,63.217,62.5635,62.7913,3096300.0],["2026-03-17",63.3061,63.3952,62.3853,62.4051,3777200.0],["2026-03-18",62.217,62.2962,61.5735,61.5834,3519100.0],["2026-03-19",61.5438,61.7319,59.5636,60.4151,5069500.0],["2026-03-20",60.4943,60.6527,58.5042,58.7913,7784800.0],["2026-03-23",59.5438,59.9893,58.7814,59.2269,5266300.0],["2026-03-24",58.8606,60.2962,58.7319,59.6725,3396000.0],["2026-03-25",60.1378,60.6824,59.7319,60.0586,3864700.0],["2026-03-26",59.9893,60.8012,59.6626,60.2962,3139700.0],["2026-03-27",60.3358,60.8309,60.0289,60.2764,3699900.0],["2026-03-30",61.1675,61.9002,60.6428,61.2269,3906000.0],["2026-03-31",61.5438,61.6428,60.5438,61.2071,4552200.0],["2026-04-01",60.9992,61.8309,60.9992,61.4348,3674900.0],["2026-04-02",61.4843,62.3358,61.3853,62.1477,3451800.0],["2026-04-06",61.8111,62.316,61.4843,61.6032,2373200.0],["2026-04-07",61.5537,62.5239,61.5537,62.0685,2642100.0],["2026-04-08",61.3061,62.6031,61.1774,62.5734,3515700.0],["2026-04-09",61.9497,63.9398,61.9497,63.4744,4386500.0],["2026-04-10",63.4645,64.4843,63.2962,63.5932,4707400.0],["2026-04-13",63.4447,63.514,61.9596,62.3457,3541000.0],["2026-04-14",62.1675,63.2368,61.5636,63.0784,5177800.0],["2026-04-15",62.613,62.7715,61.5636,61.7616,5125400.0],["2026-04-16",61.6032,62.0982,61.0685,61.8606,4534600.0],["2026-04-17",61.5041,62.0487,60.9497,61.8012,5763200.0],["2026-04-20",61.7418,62.4249,61.3556,61.6032,3029500.0],["2026-04-21",61.6527,61.722,60.4052,60.4844,4344100.0],["2026-04-22",60.9596,61.1675,59.8408,60.3457,4908200.0],["2026-04-23",60.9398,61.9794,60.7022,61.9002,4060200.0],["2026-04-24",61.8309,62.2764,61.2665,61.9596,2931000.0],["2026-04-27",61.8012,62.4744,61.7517,61.8804,3446800.0],["2026-04-28",62.4249,62.8309,61.92,62.2665,4394000.0],["2026-04-29",61.9299,62.6625,61.7913,61.8804,7278700.0],["2026-04-30",62.5734,64.0289,62.1477,63.8606,8054400.0],["2026-05-01",63.8606,64.9595,63.118,63.3061,6257900.0],["2026-05-04",62.7715,63.4942,62.0487,62.3259,3883900.0],["2026-05-05",62.5833,63.1279,62.0685,62.3655,3332600.0],["2026-05-06",62.2962,62.3457,60.9992,61.0289,5139400.0],["2026-05-07",60.9101,61.0883,60.5636,60.9992,3190800.0],["2026-05-08",61.2467,61.4843,60.4349,61.2764,6031800.0],["2026-05-11",61.7319,62.0091,61.1378,61.9398,5559500.0],["2026-05-12",62.0982,62.4744,61.514,62.2962,4791500.0],["2026-05-13",61.4744,62.5536,61.217,62.0982,6126600.0],["2026-05-14",61.9002,62.3853,61.9002,62.3457,3167400.0],["2026-05-15",62.2368,62.4942,61.0982,61.118,4678300.0],["2026-05-18",67.9595,68.2862,65.7912,66.8902,40094600.0],["2026-05-19",66.5338,67.7813,65.6427,67.4546,18275300.0],["2026-05-20",67.5239,68.207,66.6427,67.0585,12506100.0],["2026-05-21",66.9298,67.811,66.91,67.613,9778500.0],["2026-05-22",67.5338,67.9001,66.7615,66.9991,6459900.0],["2026-05-26",67.0288,67.4546,66.5338,66.613,8121200.0],["2026-05-27",66.5041,66.9991,66.2071,66.5338,7337900.0],["2026-05-28",67.1674,67.7021,66.7021,66.712,15167100.0],["2026-05-29",66.75,67.11,65.83,66.94,15741500.0],["2026-06-01",66.25,66.43,64.55,64.61,6493700.0],["2026-06-02",64.6,66.49,64.6,66.47,7134900.0],["2026-06-03",66.4,67.1,65.46,65.46,8595200.0],["2026-06-04",65.61,66.96,65.47,66.5,6168200.0],["2026-06-05",66.2,67.52,66.2,66.9,5119200.0],["2026-06-08",66.98,67.2,65.51,65.52,5624400.0],["2026-06-09",65.77,66.4,65.47,66.25,11509000.0],["2026-06-10",66.83,66.96,66.16,66.77,6185200.0],["2026-06-11",67.0,67.46,66.61,66.69,6979700.0],["2026-06-12",67.22,68.13,67.12,67.91,5831000.0],["2026-06-15",67.54,68.63,67.33,68.15,7790000.0],["2026-06-16",68.14,69.25,68.11,68.5,6131900.0],["2026-06-17",67.97,68.75,67.87,68.02,7105700.0],["2026-06-18",68.11,69.28,68.08,68.41,16090100.0],["2026-06-22",68.8,69.19,67.87,68.04,9226100.0],["2026-06-23",68.21,68.87,68.07,68.45,5393800.0],["2026-06-24",68.6,69.43,68.41,69.26,4446200.0],["2026-06-25",69.63,70.17,68.78,69.51,4209000.0],["2026-06-26",69.59,69.85,68.89,69.39,7800000.0],["2026-06-29",69.39,69.9,68.77,69.18,3999000.0],["2026-06-30",68.92,69.31,68.24,68.29,5656700.0],["2026-07-01",68.36,68.53,67.38,67.79,6183900.0],["2026-07-02",68.15,69.82,68.04,69.75,4301400.0],["2026-07-06",69.69,69.73,68.93,69.26,5046372.965478],["2026-07-07",69.67,70.59,69.67,69.83,13938462.857246],["2026-07-08",69.87,70.23,69.36,69.86,5728603.608361],["2026-07-09",70,70.21,69.3,69.45,5113350.244423],["2026-07-10",69.57,70.265,69.43,70.08,3956960.852045],["2026-07-13",70.26,70.99,70.15,70.8,3356921.665948],["2026-07-14",71,71.575,70.845,71.3,4542954.031945],["2026-07-15",71.105,71.51,70.44,70.97,4504951.644936],["2026-07-16",70.77,71.84,70.4205,71.69,3612672.654617],["2026-07-17",72.48,72.99,70.93,71.04,4492231.513744],["2026-07-20",71.09,71.61,70.165,70.36,3009114.250113],["2026-07-21",70.35,70.61,69.775,69.85,2871684.698793],["2026-07-22",70.39,71.23,70.15,71.09,3272865.877275],["2026-07-23",70.63,71.81,70.565,71.46,4373721.672181],["2026-07-24",71.67,71.9,70.795,71.1,3480129.925957],["2026-07-27",70.82,71.41,70.09,70.27,2902356.512165],["2026-07-28",70.84,71.93,70.6,70.62,4000894.796271],["2026-07-29",71.01,71.595,69.98,70.55,3096753.480557],["2026-07-30",70.52,70.79,69.1,69.73,3063735.803932],["2026-07-31",69.37,70.07,69.17,69.17,3581041.521395],["2026-08-03",69,69.38,68.21,68.75,2900508.954661],["2026-08-04",68.46,69.39,67.91,69.22,2785851.08663],["2026-08-05",69.29,69.35,67.79,68.27,2871001.665775],["2026-08-06",69,69.15,66.38,66.8,8565316.961821],["2026-08-07",66.42,67.74,66,67.39,4910472.042445],["2026-08-10",67.185,67.4,66.63,67.01,1019025.421985],["2026-08-11",67.04,68.12,67.04,68.1,2849736.952313],["2026-08-12",68.04,68.37,67.73,68.04,2178074.639794],["2026-08-13",67.94,68.725,67.9,68.54,2755189.413883],["2026-08-14",68.38,68.95,68.38,68.77,1951442.882567]]}