{"t":"FLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8366,0.8906,0.8366,0.8366,95175.0],["1980-03-18",0.8366,0.8906,0.8366,0.8366,90113.0],["1980-03-19",0.8366,0.8906,0.8366,0.8366,26325.0],["1980-03-20",0.8366,0.8771,0.8231,0.8231,42525.0],["1980-03-21",0.8231,0.8366,0.7826,0.7826,77963.0],["1980-03-24",0.7826,0.8366,0.7826,0.7826,72900.0],["1980-03-25",0.7826,0.8366,0.7826,0.7826,63788.0],["1980-03-26",0.7826,0.8366,0.7826,0.7826,78975.0],["1980-03-27",0.7826,0.7961,0.7422,0.7422,253125.0],["1980-03-28",0.7826,0.8366,0.7826,0.7826,39488.0],["1980-03-31",0.7961,0.8501,0.7961,0.7961,67838.0],["1980-04-01",0.7961,0.8366,0.7826,0.7826,149850.0],["1980-04-02",0.7826,0.8366,0.7826,0.7826,30375.0],["1980-04-03",0.7826,0.8366,0.7826,0.7826,65813.0],["1980-04-07",0.7826,0.8231,0.7691,0.7691,113400.0],["1980-04-08",0.8231,0.8771,0.8231,0.8231,238950.0],["1980-04-09",0.8231,0.8636,0.8096,0.8096,63788.0],["1980-04-10",0.8096,0.8501,0.7961,0.7961,35438.0],["1980-04-11",0.7961,0.8501,0.7961,0.7961,52650.0],["1980-04-14",0.7961,0.8366,0.7826,0.7826,29363.0],["1980-04-15",0.7826,0.8096,0.7557,0.7557,63788.0],["1980-04-16",0.7691,0.8231,0.7691,0.7691,83025.0],["1980-04-17",0.7691,0.8096,0.7557,0.7557,65813.0],["1980-04-18",0.7557,0.8096,0.7557,0.7557,142763.0],["1980-04-21",0.7557,0.8096,0.7557,0.7557,79988.0],["1980-04-22",0.7691,0.8231,0.7691,0.7691,97200.0],["1980-04-23",0.7826,0.8366,0.7826,0.7826,130613.0],["1980-04-24",0.8096,0.8636,0.8096,0.8096,94163.0],["1980-04-25",0.8096,0.8636,0.8096,0.8096,151875.0],["1980-04-28",0.8096,0.8636,0.8096,0.8096,88088.0],["1980-04-29",0.8096,0.8501,0.7961,0.7961,115425.0],["1980-04-30",0.8096,0.8636,0.8096,0.8096,94163.0],["1980-05-01",0.8096,0.8636,0.8096,0.8096,117450.0],["1980-05-02",0.8096,0.8636,0.8096,0.8096,13163.0],["1980-05-05",0.8231,0.8771,0.8231,0.8231,26325.0],["1980-05-06",0.8366,0.8906,0.8366,0.8366,49613.0],["1980-05-07",0.8366,0.8906,0.8366,0.8366,32400.0],["1980-05-08",0.8366,0.8906,0.8366,0.8366,25313.0],["1980-05-09",0.8366,0.8771,0.8231,0.8231,85050.0],["1980-05-12",0.8231,0.8771,0.8231,0.8231,32400.0],["1980-05-13",0.8231,0.8771,0.8231,0.8231,16200.0],["1980-05-14",0.8231,0.8771,0.8231,0.8231,55688.0],["1980-05-15",0.8231,0.8771,0.8231,0.8231,18225.0],["1980-05-16",0.8231,0.8771,0.8231,0.8231,13163.0],["1980-05-19",0.8231,0.8771,0.8231,0.8231,129600.0],["1980-05-20",0.8231,0.8771,0.8231,0.8231,23288.0],["1980-05-21",0.8366,0.8906,0.8366,0.8366,67838.0],["1980-05-22",0.8636,0.9176,0.8636,0.8636,106313.0],["1980-05-23",0.8636,0.9176,0.8636,0.8636,35438.0],["1980-05-27",0.8771,0.9311,0.8771,0.8771,108338.0],["1980-05-28",0.8771,0.9176,0.8636,0.8636,64800.0],["1980-05-29",0.8636,0.9041,0.8501,0.8501,115425.0],["1980-05-30",0.8501,0.9041,0.8501,0.8501,29363.0],["1980-06-02",0.8636,0.9176,0.8636,0.8636,99225.0],["1980-06-03",0.8636,0.9176,0.8636,0.8636,54675.0],["1980-06-04",0.8636,0.9176,0.8636,0.8636,36450.0],["1980-06-05",0.8636,0.9176,0.8636,0.8636,92138.0],["1980-06-06",0.8636,0.9041,0.8501,0.8501,84038.0],["1980-06-09",0.8501,0.9041,0.8501,0.8501,99225.0],["1980-06-10",0.8501,0.9041,0.8501,0.8501,94163.0],["1980-06-11",0.8501,0.9041,0.8501,0.8501,18225.0],["1980-06-12",0.8636,0.9176,0.8636,0.8636,49613.0],["1980-06-13",0.8771,0.9311,0.8771,0.8771,91125.0],["1980-06-16",0.8771,0.9311,0.8771,0.8771,33413.0],["1980-06-17",0.8771,0.9176,0.8636,0.8636,74925.0],["1980-06-18",0.8636,0.9176,0.8636,0.8636,111375.0],["1980-06-19",0.8636,0.9176,0.8636,0.8636,66825.0],["1980-06-20",0.8636,0.9041,0.8501,0.8501,86063.0],["1980-06-23",0.8501,0.9041,0.8501,0.8501,61763.0],["1980-06-24",0.8501,0.9041,0.8501,0.8501,70875.0],["1980-06-25",0.8636,0.9176,0.8636,0.8636,32400.0],["1980-06-26",0.8636,0.9041,0.8501,0.8501,62775.0],["1980-06-27",0.8501,0.9041,0.8501,0.8501,46575.0],["1980-06-30",0.8501,0.8906,0.8366,0.8366,66825.0],["1980-07-01",0.8366,0.8906,0.8366,0.8366,63788.0],["1980-07-02",0.8501,0.9041,0.8501,0.8501,92138.0],["1980-07-03",0.8906,0.9446,0.8906,0.8906,232875.0],["1980-07-07",0.9176,0.9311,0.9176,0.9176,57713.0],["1980-07-08",0.9311,0.9446,0.9311,0.9311,269325.0],["1980-07-09",0.9311,0.9311,0.9176,0.9176,105300.0],["1980-07-10",0.9581,0.9648,0.9581,0.9581,220725.0],["1980-07-11",0.9716,0.985,0.9716,0.9716,168075.0],["1980-07-14",0.9985,1.012,0.9985,0.9985,113400.0],["1980-07-15",0.9985,1.012,0.9985,0.9985,507263.0],["1980-07-16",1.012,1.039,1.012,1.012,104288.0],["1980-07-17",1.012,1.039,1.012,1.012,62775.0],["1980-07-18",1.0525,1.066,1.0525,1.0525,290588.0],["1980-07-21",1.0525,1.066,1.0525,1.0525,123525.0],["1980-07-22",1.0255,1.0255,0.9985,0.9985,262238.0],["1980-07-23",0.9985,1.012,0.985,0.985,87075.0],["1980-07-24",1.0255,1.0525,1.0255,1.0255,230850.0],["1980-07-25",1.0255,1.039,1.012,1.012,78975.0],["1980-07-28",1.0255,1.039,1.0255,1.0255,95175.0],["1980-07-29",1.039,1.066,1.039,1.039,293625.0],["1980-07-30",1.0795,1.093,1.0795,1.0795,266288.0],["1980-07-31",1.0795,1.093,1.066,1.066,234900.0],["1980-08-01",1.093,1.1065,1.093,1.093,268313.0],["1980-08-04",1.093,1.1065,1.093,1.093,214650.0],["1980-08-05",1.1065,1.1335,1.1065,1.1065,189338.0],["1980-08-06",1.174,1.2009,1.174,1.174,275400.0],["1980-08-07",1.2414,1.2549,1.2414,1.2414,808988.0],["1980-08-08",1.2414,1.2549,1.2414,1.2414,509288.0],["1980-08-11",1.2279,1.2279,1.201,1.201,391838.0],["1980-08-12",1.2279,1.2549,1.2279,1.2279,517388.0],["1980-08-13",1.2279,1.2414,1.2144,1.2144,327038.0],["1980-08-14",1.2144,1.2414,1.2144,1.2144,254138.0],["1980-08-15",1.2144,1.2144,1.201,1.201,157950.0],["1980-08-18",1.1605,1.1605,1.147,1.147,152888.0],["1980-08-19",1.147,1.1605,1.147,1.147,88088.0],["1980-08-20",1.2144,1.2279,1.2144,1.2144,259200.0],["1980-08-21",1.2279,1.2549,1.2279,1.2279,217688.0],["1980-08-22",1.2549,1.2819,1.2549,1.2549,206550.0],["1980-08-25",1.2549,1.2684,1.2414,1.2414,346275.0],["1980-08-26",1.2684,1.2819,1.2684,1.2684,327038.0],["1980-08-27",1.2819,1.3089,1.2819,1.2819,357413.0],["1980-08-28",1.3224,1.3359,1.3224,1.3224,247050.0],["1980-08-29",1.3494,1.3629,1.3494,1.3494,193388.0],["1980-09-02",1.3629,1.3764,1.3629,1.3629,193388.0],["1980-09-03",1.3629,1.3764,1.3494,1.3494,179213.0],["1980-09-04",1.2954,1.2954,1.2819,1.2819,331088.0],["1980-09-05",1.2954,1.3224,1.2954,1.2954,113400.0],["1980-09-08",1.2819,1.2819,1.2684,1.2684,265275.0],["1980-09-09",1.2684,1.2819,1.2684,1.2684,159975.0],["1980-09-10",1.2819,1.3089,1.2819,1.2819,140738.0],["1980-09-11",1.2954,1.3224,1.2954,1.2954,94163.0],["1980-09-12",1.2954,1.3089,1.2819,1.2819,92138.0],["1980-09-15",1.2819,1.3089,1.2819,1.2819,46575.0],["1980-09-16",1.3224,1.3359,1.3224,1.3224,108338.0],["1980-09-17",1.3224,1.3359,1.3224,1.3224,55688.0],["1980-09-18",1.3224,1.3359,1.3224,1.3224,59738.0],["1980-09-19",1.3224,1.3359,1.3224,1.3224,62775.0],["1980-09-22",1.3224,1.3359,1.3224,1.3224,158963.0],["1980-09-23",1.3089,1.3089,1.2819,1.2819,408038.0],["1980-09-24",1.2549,1.2549,1.2414,1.2414,197438.0],["1980-09-25",1.2414,1.2549,1.2279,1.2279,89100.0],["1980-09-26",1.2279,1.2414,1.2144,1.2144,126563.0],["1980-09-29",1.2144,1.2279,1.201,1.201,151875.0],["1980-09-30",1.2279,1.2414,1.2279,1.2279,126563.0],["1980-10-01",1.2279,1.2414,1.2279,1.2279,110363.0],["1980-10-02",1.2279,1.2414,1.2279,1.2279,62775.0],["1980-10-03",1.2414,1.2549,1.2414,1.2414,70875.0],["1980-10-06",1.3089,1.3359,1.3089,1.3089,264263.0],["1980-10-07",1.4169,1.4438,1.4169,1.4169,370575.0],["1980-10-08",1.4573,1.4708,1.4573,1.4573,412088.0],["1980-10-09",1.4438,1.4438,1.4169,1.4169,174150.0],["1980-10-10",1.4169,1.4438,1.4169,1.4169,148838.0],["1980-10-13",1.4169,1.4438,1.4169,1.4169,38475.0],["1980-10-14",1.4303,1.4438,1.4303,1.4303,38475.0],["1980-10-15",1.4708,1.4843,1.4708,1.4708,103275.0],["1980-10-16",1.4708,1.4708,1.4438,1.4438,980100.0],["1980-10-17",1.4438,1.4573,1.4438,1.4438,181238.0],["1980-10-20",1.4438,1.4573,1.4438,1.4438,104288.0],["1980-10-21",1.4438,1.4573,1.4303,1.4303,133650.0],["1980-10-22",1.4303,1.4573,1.4303,1.4303,128588.0],["1980-10-23",1.4708,1.4843,1.4708,1.4708,169088.0],["1980-10-24",1.4708,1.4978,1.4708,1.4708,57713.0],["1980-10-27",1.4843,1.4978,1.4843,1.4843,167063.0],["1980-10-28",1.4843,1.4843,1.4573,1.4573,133650.0],["1980-10-29",1.4573,1.4708,1.4438,1.4438,895050.0],["1980-10-30",1.4438,1.4438,1.4303,1.4303,45563.0],["1980-10-31",1.3899,1.3899,1.3629,1.3629,164025.0],["1980-11-03",1.4169,1.4438,1.4169,1.4169,226800.0],["1980-11-05",1.4843,1.4978,1.4843,1.4843,293625.0],["1980-11-06",1.4708,1.4708,1.4438,1.4438,87075.0],["1980-11-07",1.4438,1.4573,1.4438,1.4438,44550.0],["1980-11-10",1.4438,1.4573,1.4438,1.4438,57713.0],["1980-11-11",1.4438,1.4438,1.4303,1.4303,61763.0],["1980-11-12",1.4303,1.4438,1.4303,1.4303,90113.0],["1980-11-13",1.4438,1.4573,1.4438,1.4438,250088.0],["1980-11-14",1.4438,1.4573,1.4438,1.4438,213638.0],["1980-11-17",1.4438,1.4438,1.4303,1.4303,87075.0],["1980-11-18",1.4303,1.4438,1.4303,1.4303,31388.0],["1980-11-19",1.4303,1.4438,1.4303,1.4303,114413.0],["1980-11-20",1.4303,1.4438,1.4303,1.4303,70875.0],["1980-11-21",1.4169,1.4169,1.3899,1.3899,68850.0],["1980-11-24",1.3899,1.3899,1.3629,1.3629,48600.0],["1980-11-25",1.3764,1.4034,1.3764,1.3764,113400.0],["1980-11-26",1.3764,1.4034,1.3764,1.3764,24300.0],["1980-11-28",1.4303,1.4438,1.4303,1.4303,148838.0],["1980-12-01",1.4438,1.4573,1.4438,1.4438,83025.0],["1980-12-02",1.4438,1.4573,1.4303,1.4303,53663.0],["1980-12-03",1.4438,1.4573,1.4438,1.4438,53663.0],["1980-12-04",1.4573,1.4708,1.4573,1.4573,157950.0],["1980-12-05",1.4438,1.4438,1.4169,1.4169,73913.0],["1980-12-08",1.3899,1.3899,1.3629,1.3629,65813.0],["1980-12-09",1.3359,1.3359,1.3089,1.3089,81000.0],["1980-12-10",1.2414,1.2414,1.2144,1.2144,251100.0],["1980-12-11",1.174,1.174,1.147,1.147,226800.0],["1980-12-12",1.1605,1.1875,1.1605,1.1605,101250.0],["1980-12-15",1.174,1.1875,1.174,1.174,67838.0],["1980-12-16",1.2414,1.2684,1.2414,1.2414,325013.0],["1980-12-17",1.2549,1.2684,1.2549,1.2549,334125.0],["1980-12-18",1.2954,1.3224,1.2954,1.2954,364500.0],["1980-12-19",1.3089,1.3359,1.3089,1.3089,50625.0],["1980-12-22",1.3089,1.3359,1.3089,1.3089,5063.0],["1980-12-23",1.3089,1.3224,1.3089,1.3089,122513.0],["1980-12-24",1.3089,1.3359,1.3089,1.3089,39488.0],["1980-12-26",1.3224,1.3359,1.3224,1.3224,6075.0],["1980-12-29",1.3224,1.3359,1.3224,1.3224,53663.0],["1980-12-30",1.3224,1.3359,1.3224,1.3224,81000.0],["1980-12-31",1.3224,1.3359,1.3224,1.3224,12150.0],["1981-01-02",1.3224,1.3359,1.3224,1.3224,9113.0],["1981-01-05",1.3224,1.3494,1.3224,1.3224,71888.0],["1981-01-06",1.3224,1.3494,1.3224,1.3224,135675.0],["1981-01-07",1.3089,1.3089,1.2954,1.2954,297675.0],["1981-01-08",1.2954,1.3089,1.2954,1.2954,50625.0],["1981-01-09",1.2954,1.3089,1.2954,1.2954,55688.0],["1981-01-12",1.2954,1.2954,1.2684,1.2684,33413.0],["1981-01-13",1.2549,1.2549,1.2279,1.2279,57713.0],["1981-01-14",1.2414,1.2549,1.2414,1.2414,9113.0],["1981-01-15",1.2414,1.2549,1.2414,1.2414,14175.0],["1981-01-16",1.2279,1.2279,1.201,1.201,58725.0],["1981-01-19",1.201,1.2144,1.201,1.201,114413.0],["1981-01-20",1.2009,1.2009,1.174,1.174,37463.0],["1981-01-21",1.174,1.1875,1.174,1.174,19238.0],["1981-01-22",1.174,1.2009,1.174,1.174,49613.0],["1981-01-23",1.174,1.2009,1.174,1.174,52650.0],["1981-01-26",1.174,1.2009,1.174,1.174,141750.0],["1981-01-27",1.1875,1.2144,1.1875,1.1875,110363.0],["1981-01-28",1.201,1.2279,1.201,1.201,93150.0],["1981-01-29",1.201,1.2279,1.201,1.201,56700.0],["1981-01-30",1.201,1.2279,1.201,1.201,10125.0],["1981-02-02",1.2009,1.2009,1.1605,1.1605,52650.0],["1981-02-03",1.174,1.2009,1.174,1.174,29363.0],["1981-02-04",1.174,1.1875,1.1605,1.1605,97200.0],["1981-02-05",1.174,1.1875,1.174,1.174,32400.0],["1981-02-06",1.174,1.1875,1.174,1.174,220725.0],["1981-02-09",1.174,1.1875,1.1605,1.1605,43538.0],["1981-02-10",1.1605,1.1605,1.147,1.147,98213.0],["1981-02-11",1.201,1.2144,1.201,1.201,95175.0],["1981-02-12",1.2144,1.2414,1.2144,1.2144,153900.0],["1981-02-13",1.2144,1.2279,1.201,1.201,98213.0],["1981-02-17",1.2144,1.2279,1.2144,1.2144,26325.0],["1981-02-18",1.2144,1.2414,1.2144,1.2144,40500.0],["1981-02-19",1.2144,1.2414,1.2144,1.2144,86063.0],["1981-02-20",1.2279,1.2414,1.2279,1.2279,25313.0],["1981-02-23",1.2279,1.2414,1.2279,1.2279,36450.0],["1981-02-24",1.2279,1.2414,1.2279,1.2279,32400.0],["1981-02-25",1.2414,1.2549,1.2414,1.2414,154913.0],["1981-02-26",1.2414,1.2549,1.2279,1.2279,156938.0],["1981-02-27",1.2279,1.2414,1.2279,1.2279,40500.0],["1981-03-02",1.2279,1.2414,1.2279,1.2279,28350.0],["1981-03-03",1.2279,1.2414,1.2279,1.2279,13163.0],["1981-03-04",1.2279,1.2279,1.2144,1.2144,69863.0],["1981-03-05",1.2144,1.2279,1.2144,1.2144,31388.0],["1981-03-06",1.2144,1.2144,1.201,1.201,160988.0],["1981-03-09",1.2009,1.2009,1.174,1.174,121500.0],["1981-03-10",1.1875,1.2009,1.1875,1.1875,36450.0],["1981-03-11",1.1875,1.2009,1.1875,1.1875,27338.0],["1981-03-12",1.1875,1.2009,1.1875,1.1875,38475.0],["1981-03-13",1.1875,1.2009,1.1875,1.1875,32400.0],["1981-03-16",1.1875,1.2009,1.174,1.174,91125.0],["1981-03-17",1.174,1.2009,1.174,1.174,59738.0],["1981-03-18",1.174,1.1875,1.1605,1.1605,90113.0],["1981-03-19",1.1605,1.1605,1.1335,1.1335,166050.0],["1981-03-20",1.1605,1.174,1.1605,1.1605,50625.0],["1981-03-23",1.1605,1.1605,1.1335,1.1335,88088.0],["1981-03-24",1.147,1.1605,1.147,1.147,95175.0],["1981-03-25",1.1605,1.174,1.1605,1.1605,78975.0],["1981-03-26",1.1605,1.174,1.1605,1.1605,28350.0],["1981-03-27",1.1605,1.1605,1.147,1.147,55688.0],["1981-03-30",1.2144,1.2144,1.1942,1.1942,73575.0],["1981-03-31",1.2752,1.2954,1.2752,1.2752,117450.0],["1981-04-01",1.3156,1.3359,1.3156,1.3156,100575.0],["1981-04-02",1.3156,1.3359,1.3156,1.3156,186975.0],["1981-04-03",1.3156,1.3359,1.3156,1.3156,68175.0],["1981-04-06",1.2954,1.2954,1.2752,1.2752,44550.0],["1981-04-07",1.2752,1.2752,1.2549,1.2549,99225.0],["1981-04-08",1.2549,1.2752,1.2549,1.2549,34425.0],["1981-04-09",1.2549,1.2752,1.2549,1.2549,36450.0],["1981-04-10",1.2549,1.2752,1.2549,1.2549,75600.0],["1981-04-13",1.2549,1.2752,1.2549,1.2549,97200.0],["1981-04-14",1.2549,1.2752,1.2549,1.2549,22950.0],["1981-04-15",1.2549,1.2752,1.2549,1.2549,90450.0],["1981-04-16",1.2549,1.2752,1.2549,1.2549,49950.0],["1981-04-20",1.2549,1.2752,1.2549,1.2549,43875.0],["1981-04-21",1.3156,1.3561,1.3156,1.3156,166050.0],["1981-04-22",1.3156,1.3359,1.2954,1.2954,117450.0],["1981-04-23",1.2752,1.2752,1.2549,1.2549,141075.0],["1981-04-24",1.3156,1.3561,1.3156,1.3156,112050.0],["1981-04-27",1.3966,1.4169,1.3966,1.3966,106650.0],["1981-04-28",1.3561,1.3561,1.3359,1.3359,114075.0],["1981-04-29",1.3359,1.3764,1.3359,1.3359,52650.0],["1981-04-30",1.3561,1.3966,1.3561,1.3561,22950.0],["1981-05-01",1.3561,1.3764,1.3561,1.3561,85050.0],["1981-05-04",1.3561,1.3764,1.3561,1.3561,137700.0],["1981-05-05",1.3561,1.3764,1.3561,1.3561,62100.0],["1981-05-06",1.3764,1.3966,1.3764,1.3764,67500.0],["1981-05-07",1.3764,1.3966,1.3764,1.3764,16875.0],["1981-05-08",1.3764,1.3966,1.3561,1.3561,123525.0],["1981-05-11",1.3561,1.3764,1.3561,1.3561,101250.0],["1981-05-12",1.3561,1.3764,1.3359,1.3359,35100.0],["1981-05-13",1.3764,1.3966,1.3764,1.3764,49950.0],["1981-05-14",1.3764,1.3966,1.3764,1.3764,84375.0],["1981-05-15",1.3966,1.4169,1.3966,1.3966,35775.0],["1981-05-18",1.3966,1.4169,1.3966,1.3966,29025.0],["1981-05-19",1.3966,1.4169,1.3764,1.3764,13500.0],["1981-05-20",1.4169,1.4371,1.4169,1.4169,37125.0],["1981-05-21",1.4169,1.4169,1.3966,1.3966,74250.0],["1981-05-22",1.3966,1.3966,1.3764,1.3764,31725.0],["1981-05-26",1.3966,1.4169,1.3966,1.3966,58725.0],["1981-05-27",1.3966,1.4169,1.3966,1.3966,66825.0],["1981-05-28",1.3966,1.4169,1.3966,1.3966,49275.0],["1981-05-29",1.3966,1.4169,1.3764,1.3764,135000.0],["1981-06-01",1.3966,1.4169,1.3966,1.3966,135675.0],["1981-06-02",1.4169,1.4371,1.4169,1.4169,53325.0],["1981-06-03",1.4169,1.4169,1.3966,1.3966,51300.0],["1981-06-04",1.4169,1.4371,1.4169,1.4169,45225.0],["1981-06-05",1.4169,1.4371,1.4169,1.4169,42525.0],["1981-06-08",1.4169,1.4371,1.4169,1.4169,100575.0],["1981-06-09",1.4169,1.4169,1.3966,1.3966,74250.0],["1981-06-10",1.3966,1.4169,1.3966,1.3966,66825.0],["1981-06-11",1.3966,1.4371,1.3966,1.3966,80325.0],["1981-06-12",1.4169,1.4371,1.4169,1.4169,47925.0],["1981-06-15",1.4169,1.4169,1.3966,1.3966,37125.0],["1981-06-16",1.3966,1.4169,1.3966,1.3966,120150.0],["1981-06-17",1.3966,1.4169,1.3966,1.3966,86400.0],["1981-06-18",1.3966,1.4169,1.3764,1.3764,21600.0],["1981-06-19",1.3764,1.3966,1.3764,1.3764,81675.0],["1981-06-22",1.3966,1.4169,1.3966,1.3966,301725.0],["1981-06-23",1.3966,1.4169,1.3966,1.3966,43200.0],["1981-06-24",1.3359,1.3359,1.3156,1.3156,245025.0],["1981-06-25",1.3156,1.3359,1.3156,1.3156,224100.0],["1981-06-26",1.3156,1.3561,1.3156,1.3156,117450.0],["1981-06-29",1.3156,1.3561,1.3156,1.3156,12825.0],["1981-06-30",1.3156,1.3561,1.3156,1.3156,33075.0],["1981-07-01",1.3156,1.3156,1.2954,1.2954,28350.0],["1981-07-02",1.2752,1.2752,1.2347,1.2347,69525.0],["1981-07-06",1.2347,1.2549,1.2347,1.2347,34425.0],["1981-07-07",1.2347,1.2347,1.2144,1.2144,45900.0],["1981-07-08",1.2144,1.2347,1.2144,1.2144,41850.0],["1981-07-09",1.2144,1.2347,1.2144,1.2144,64125.0],["1981-07-10",1.2144,1.2347,1.2144,1.2144,64125.0],["1981-07-13",1.2144,1.2144,1.1942,1.1942,31050.0],["1981-07-14",1.1942,1.1942,1.174,1.174,60075.0],["1981-07-15",1.174,1.2144,1.174,1.174,112050.0],["1981-07-16",1.174,1.1942,1.174,1.174,19575.0],["1981-07-17",1.1942,1.2144,1.1942,1.1942,14850.0],["1981-07-20",1.1942,1.2144,1.1942,1.1942,39825.0],["1981-07-21",1.1942,1.1942,1.174,1.174,78975.0],["1981-07-22",1.174,1.2144,1.174,1.174,643950.0],["1981-07-23",1.1942,1.2144,1.1942,1.1942,6075.0],["1981-07-24",1.1942,1.2144,1.1942,1.1942,14175.0],["1981-07-27",1.1942,1.2347,1.1942,1.1942,159975.0],["1981-07-28",1.1942,1.2144,1.1942,1.1942,43200.0],["1981-07-29",1.1942,1.2144,1.1942,1.1942,6075.0],["1981-07-30",1.2144,1.2347,1.2144,1.2144,122850.0],["1981-07-31",1.2549,1.2752,1.2549,1.2549,97200.0],["1981-08-03",1.2752,1.2954,1.2752,1.2752,27000.0],["1981-08-04",1.2752,1.2954,1.2752,1.2752,48600.0],["1981-08-05",1.2752,1.2954,1.2549,1.2549,50625.0],["1981-08-06",1.2549,1.2549,1.2347,1.2347,91125.0],["1981-08-07",1.2144,1.2144,1.1942,1.1942,117450.0],["1981-08-10",1.1942,1.1942,1.1942,1.1942,0.0],["1981-08-11",1.1942,1.2144,1.174,1.174,10125.0],["1981-08-12",1.174,1.2144,1.174,1.174,24300.0],["1981-08-13",1.1942,1.2144,1.1942,1.1942,41850.0],["1981-08-14",1.1942,1.2144,1.1942,1.1942,33750.0],["1981-08-17",1.2347,1.2549,1.2347,1.2347,76275.0],["1981-08-18",1.2347,1.2347,1.2144,1.2144,47925.0],["1981-08-19",1.2144,1.2347,1.1942,1.1942,32400.0],["1981-08-20",1.2144,1.2347,1.2144,1.2144,62775.0],["1981-08-21",1.2144,1.2347,1.2144,1.2144,21600.0],["1981-08-24",1.2144,1.2144,1.1942,1.1942,44550.0],["1981-08-25",1.1942,1.1942,1.174,1.174,73575.0],["1981-08-26",1.174,1.1942,1.1537,1.1537,21600.0],["1981-08-27",1.1537,1.174,1.1537,1.1537,30375.0],["1981-08-28",1.1537,1.174,1.1537,1.1537,41850.0],["1981-08-31",1.1537,1.1942,1.1537,1.1537,23625.0],["1981-09-01",1.1841,1.2043,1.1841,1.1841,58725.0],["1981-09-02",1.1942,1.2144,1.1942,1.1942,18225.0],["1981-09-03",1.1942,1.2347,1.1942,1.1942,39150.0],["1981-09-04",1.1942,1.2144,1.1942,1.1942,33075.0],["1981-09-08",1.1841,1.1841,1.1537,1.1537,102600.0],["1981-09-09",1.174,1.1942,1.174,1.174,49275.0],["1981-09-10",1.174,1.1942,1.174,1.174,14175.0],["1981-09-11",1.174,1.1942,1.174,1.174,8775.0],["1981-09-14",1.174,1.1942,1.174,1.174,10800.0],["1981-09-15",1.1841,1.1942,1.1841,1.1841,2700.0],["1981-09-16",1.1942,1.2144,1.1942,1.1942,36450.0],["1981-09-17",1.1942,1.2144,1.1942,1.1942,17550.0],["1981-09-18",1.1942,1.2144,1.1942,1.1942,14850.0],["1981-09-21",1.1942,1.2144,1.174,1.174,37800.0],["1981-09-22",1.174,1.2043,1.174,1.174,160650.0],["1981-09-23",1.174,1.174,1.1537,1.1537,82350.0],["1981-09-24",1.1537,1.174,1.1537,1.1537,10125.0],["1981-09-25",1.1335,1.1335,1.1132,1.1132,39150.0],["1981-09-28",1.1132,1.1335,1.1132,1.1132,118125.0],["1981-09-29",1.1132,1.1537,1.1132,1.1132,68175.0],["1981-09-30",1.1132,1.1335,1.1132,1.1132,24975.0],["1981-10-01",1.1132,1.1335,1.1132,1.1132,133650.0],["1981-10-02",1.1234,1.1335,1.1234,1.1234,15525.0],["1981-10-05",1.1234,1.1436,1.1234,1.1234,18900.0],["1981-10-06",1.1234,1.1335,1.1132,1.1132,24975.0],["1981-10-07",1.1132,1.1335,1.1132,1.1132,20925.0],["1981-10-08",1.1132,1.1335,1.1132,1.1132,45225.0],["1981-10-09",1.1132,1.1335,1.1132,1.1132,2025.0],["1981-10-12",1.1132,1.1335,1.1132,1.1132,52650.0],["1981-10-13",1.1132,1.1335,1.1132,1.1132,22275.0],["1981-10-14",1.1132,1.1335,1.1132,1.1132,21600.0],["1981-10-15",1.1132,1.1335,1.1132,1.1132,51975.0],["1981-10-16",1.1132,1.1335,1.1132,1.1132,75600.0],["1981-10-19",1.1234,1.1335,1.1234,1.1234,62775.0],["1981-10-20",1.1335,1.1537,1.1335,1.1335,85050.0],["1981-10-21",1.1537,1.174,1.1537,1.1537,83025.0],["1981-10-22",1.1537,1.1841,1.1537,1.1537,52650.0],["1981-10-23",1.174,1.1942,1.174,1.174,72900.0],["1981-10-26",1.174,1.1942,1.174,1.174,12150.0],["1981-10-27",1.174,1.1942,1.174,1.174,11475.0],["1981-10-28",1.174,1.1942,1.174,1.174,33750.0],["1981-10-29",1.174,1.1942,1.174,1.174,53325.0],["1981-10-30",1.174,1.1942,1.174,1.174,24300.0],["1981-11-02",1.174,1.174,1.1537,1.1537,64800.0],["1981-11-03",1.1537,1.174,1.1537,1.1537,20250.0],["1981-11-04",1.1537,1.174,1.1335,1.1335,26325.0],["1981-11-05",1.1335,1.1335,1.1132,1.1132,51975.0],["1981-11-06",1.1132,1.1335,1.1132,1.1132,20250.0],["1981-11-09",1.1132,1.1335,1.1132,1.1132,97200.0],["1981-11-10",1.1132,1.1537,1.1132,1.1132,49275.0],["1981-11-11",1.1132,1.1335,1.1132,1.1132,96525.0],["1981-11-12",1.1132,1.1335,1.1132,1.1132,10125.0],["1981-11-13",1.1132,1.1335,1.1132,1.1132,43875.0],["1981-11-16",1.1132,1.1335,1.1132,1.1132,43875.0],["1981-11-17",1.1132,1.1335,1.1132,1.1132,8775.0],["1981-11-18",1.1132,1.1234,1.1031,1.1031,101250.0],["1981-11-19",1.1132,1.1335,1.1132,1.1132,18900.0],["1981-11-20",1.1132,1.1335,1.1132,1.1132,40500.0],["1981-11-23",1.1132,1.1132,1.0728,1.0728,268650.0],["1981-11-24",1.0728,1.0728,1.0525,1.0525,58725.0],["1981-11-25",1.0525,1.0728,1.0323,1.0323,36450.0],["1981-11-27",1.0323,1.0728,1.0323,1.0323,4050.0],["1981-11-30",1.0525,1.0728,1.0525,1.0525,43875.0],["1981-12-01",1.0525,1.0525,1.0323,1.0323,62775.0],["1981-12-02",1.0323,1.0525,1.0323,1.0323,14850.0],["1981-12-03",1.0323,1.0525,1.0323,1.0323,47250.0],["1981-12-04",1.0323,1.0525,1.0323,1.0323,54675.0],["1981-12-07",1.0525,1.0728,1.0525,1.0525,47925.0],["1981-12-08",1.0525,1.0525,1.0323,1.0323,90450.0],["1981-12-09",1.0323,1.0525,1.0323,1.0323,14175.0],["1981-12-10",1.0323,1.0525,1.0323,1.0323,36450.0],["1981-12-11",1.0323,1.0525,1.0323,1.0323,41850.0],["1981-12-14",1.0323,1.0525,1.0323,1.0323,99225.0],["1981-12-15",1.0323,1.0525,1.0323,1.0323,28350.0],["1981-12-16",1.0323,1.0424,1.012,1.012,30375.0],["1981-12-17",1.012,1.0525,1.012,1.012,33750.0],["1981-12-18",1.0323,1.0525,1.0323,1.0323,106650.0],["1981-12-21",1.0525,1.0728,1.0525,1.0525,68850.0],["1981-12-22",1.0525,1.093,1.0525,1.0525,165375.0],["1981-12-23",1.1031,1.1335,1.1031,1.1031,88425.0],["1981-12-24",1.174,1.1942,1.174,1.174,87750.0],["1981-12-28",1.174,1.1942,1.174,1.174,22950.0],["1981-12-29",1.1335,1.1335,1.1132,1.1132,88425.0],["1981-12-30",1.1436,1.1537,1.1436,1.1436,47250.0],["1981-12-31",1.1537,1.174,1.1537,1.1537,34425.0],["1982-01-04",1.1537,1.174,1.1436,1.1436,62100.0],["1982-01-05",1.1335,1.1335,1.1132,1.1132,83025.0],["1982-01-06",1.1132,1.1335,1.1132,1.1132,51975.0],["1982-01-07",1.1132,1.1335,1.1132,1.1132,32400.0],["1982-01-08",1.1132,1.1335,1.1132,1.1132,14175.0],["1982-01-11",1.1132,1.1132,1.093,1.093,33750.0],["1982-01-12",1.093,1.1234,1.093,1.093,65475.0],["1982-01-13",1.1031,1.1132,1.1031,1.1031,20925.0],["1982-01-14",1.1031,1.1132,1.1031,1.1031,17550.0],["1982-01-15",1.1132,1.1335,1.1132,1.1132,15525.0],["1982-01-18",1.1132,1.1335,1.1132,1.1132,28350.0],["1982-01-19",1.1132,1.1335,1.1132,1.1132,8100.0],["1982-01-20",1.1132,1.1335,1.1132,1.1132,18900.0],["1982-01-21",1.1537,1.1638,1.1537,1.1537,64125.0],["1982-01-22",1.174,1.1942,1.174,1.174,474525.0],["1982-01-25",1.174,1.174,1.1436,1.1436,51975.0],["1982-01-26",1.1436,1.1537,1.1335,1.1335,18900.0],["1982-01-27",1.1335,1.1537,1.1335,1.1335,4725.0],["1982-01-28",1.1335,1.1537,1.1335,1.1335,20925.0],["1982-01-29",1.1335,1.1436,1.1132,1.1132,111375.0],["1982-02-01",1.1132,1.1436,1.1132,1.1132,15525.0],["1982-02-02",1.1132,1.1436,1.1132,1.1132,12150.0],["1982-02-03",1.1132,1.1436,1.1132,1.1132,20925.0],["1982-02-04",1.1132,1.1335,1.1132,1.1132,36450.0],["1982-02-05",1.1132,1.1436,1.1132,1.1132,12825.0],["1982-02-08",1.1132,1.1335,1.1132,1.1132,28350.0],["1982-02-09",1.1132,1.1132,1.093,1.093,65475.0],["1982-02-10",1.093,1.1132,1.093,1.093,13500.0],["1982-02-11",1.093,1.1132,1.093,1.093,4725.0],["1982-02-12",1.093,1.1132,1.093,1.093,74925.0],["1982-02-16",1.0728,1.0728,1.0525,1.0525,57375.0],["1982-02-17",1.0525,1.0728,1.0525,1.0525,14850.0],["1982-02-18",1.0525,1.0728,1.0525,1.0525,22950.0],["1982-02-19",1.0525,1.0728,1.0525,1.0525,57375.0],["1982-02-22",1.0525,1.0728,1.0525,1.0525,49950.0],["1982-02-23",1.0323,1.0323,1.012,1.012,70200.0],["1982-02-24",1.0222,1.0424,1.0222,1.0222,31050.0],["1982-02-25",1.0222,1.0424,1.0222,1.0222,2025.0],["1982-02-26",0.9918,0.9918,0.9716,0.9716,87075.0],["1982-03-01",0.9614,0.9614,0.9412,0.9412,27000.0],["1982-03-02",0.9513,0.9614,0.9513,0.9513,36450.0],["1982-03-03",0.9513,0.9716,0.9412,0.9412,16875.0],["1982-03-04",0.9412,0.9716,0.9412,0.9412,12150.0],["1982-03-05",0.9513,0.9716,0.9513,0.9513,21600.0],["1982-03-08",0.9513,0.9513,0.9311,0.9311,74925.0],["1982-03-09",0.9311,0.9311,0.9007,0.9007,87750.0],["1982-03-10",0.9007,0.9311,0.9007,0.9007,43200.0],["1982-03-11",0.9007,0.9108,0.9007,0.9007,17550.0],["1982-03-12",0.9108,0.9311,0.9108,0.9108,35775.0],["1982-03-15",0.9108,0.9311,0.9108,0.9108,29700.0],["1982-03-16",0.9108,0.9311,0.9108,0.9108,24300.0],["1982-03-17",0.9513,0.9716,0.9513,0.9513,36450.0],["1982-03-18",1.0525,1.0626,1.0525,1.0525,86400.0],["1982-03-19",1.0525,1.0728,1.0525,1.0525,23625.0],["1982-03-22",1.0626,1.093,1.0626,1.0626,33750.0],["1982-03-23",1.0829,1.093,1.0829,1.0829,19575.0],["1982-03-24",1.0829,1.093,1.0829,1.0829,14850.0],["1982-03-25",1.0626,1.0626,1.0424,1.0424,46575.0],["1982-03-26",1.0424,1.0525,1.0323,1.0323,141075.0],["1982-03-29",1.0323,1.0626,1.0323,1.0323,62100.0],["1982-03-30",1.0525,1.0728,1.0525,1.0525,30375.0],["1982-03-31",1.0525,1.0626,1.0424,1.0424,132300.0],["1982-04-01",1.0525,1.0728,1.0525,1.0525,79650.0],["1982-04-02",1.0525,1.0626,1.0525,1.0525,58050.0],["1982-04-05",1.0525,1.0626,1.0525,1.0525,4725.0],["1982-04-06",1.0525,1.0626,1.0424,1.0424,10125.0],["1982-04-07",1.0424,1.0525,1.0323,1.0323,32400.0],["1982-04-08",1.0323,1.0525,1.0323,1.0323,33750.0],["1982-04-12",1.0323,1.0525,1.0323,1.0323,10800.0],["1982-04-13",1.0323,1.0424,1.0222,1.0222,29025.0],["1982-04-14",1.0222,1.0424,1.0222,1.0222,1350.0],["1982-04-15",1.0222,1.0424,1.0222,1.0222,3375.0],["1982-04-16",1.0222,1.0424,1.0222,1.0222,8100.0],["1982-04-19",1.0222,1.0424,1.0222,1.0222,1350.0],["1982-04-20",1.0424,1.0525,1.0424,1.0424,49275.0],["1982-04-21",1.0424,1.0525,1.0323,1.0323,56025.0],["1982-04-22",1.0323,1.0525,1.0323,1.0323,8775.0],["1982-04-23",1.0323,1.0525,1.0323,1.0323,69525.0],["1982-04-26",1.0323,1.0424,1.0323,1.0323,16200.0],["1982-04-27",1.0323,1.0323,1.0222,1.0222,70200.0],["1982-04-28",1.0222,1.0323,1.0222,1.0222,42525.0],["1982-04-29",1.0222,1.0424,1.0222,1.0222,16875.0],["1982-04-30",1.0222,1.0424,1.0222,1.0222,14850.0],["1982-05-03",1.0222,1.0222,1.0222,1.0222,0.0],["1982-05-04",1.0222,1.0424,1.0222,1.0222,4050.0],["1982-05-05",1.0222,1.0424,1.0222,1.0222,6075.0],["1982-05-06",1.0323,1.0525,1.0323,1.0323,36450.0],["1982-05-07",1.0323,1.0323,1.0222,1.0222,91800.0],["1982-05-10",1.0222,1.0323,1.012,1.012,15525.0],["1982-05-11",1.012,1.0323,1.012,1.012,3375.0],["1982-05-12",1.012,1.012,0.9918,0.9918,70875.0],["1982-05-13",0.9918,1.012,0.9918,0.9918,5400.0],["1982-05-14",0.9918,1.012,0.9918,0.9918,41175.0],["1982-05-17",0.9918,1.0222,0.9918,0.9918,47250.0],["1982-05-18",0.9918,1.0019,0.9817,0.9817,38475.0],["1982-05-19",0.9817,0.9918,0.9817,0.9817,33750.0],["1982-05-20",0.9817,0.9918,0.9716,0.9716,28350.0],["1982-05-21",0.9716,0.9918,0.9716,0.9716,369225.0],["1982-05-24",0.9716,0.9817,0.9513,0.9513,12825.0],["1982-05-25",0.9513,0.9614,0.9513,0.9513,39825.0],["1982-05-26",0.9513,0.9614,0.9513,0.9513,92475.0],["1982-05-27",0.9513,0.9614,0.9513,0.9513,15525.0],["1982-05-28",0.9513,0.9614,0.9513,0.9513,38475.0],["1982-06-01",0.9513,0.9513,0.9311,0.9311,48600.0],["1982-06-02",0.9311,0.9311,0.921,0.921,41850.0],["1982-06-03",0.921,0.9311,0.921,0.921,10125.0],["1982-06-04",0.921,0.921,0.9007,0.9007,22950.0],["1982-06-07",0.9007,0.9108,0.8906,0.8906,20925.0],["1982-06-08",0.8906,0.8906,0.8704,0.8704,86400.0],["1982-06-09",0.8704,0.8906,0.8704,0.8704,69525.0],["1982-06-10",0.8704,0.8906,0.8602,0.8602,20925.0],["1982-06-11",0.8805,0.8906,0.8805,0.8805,29025.0],["1982-06-14",0.8805,0.8906,0.8805,0.8805,20925.0],["1982-06-15",0.8805,0.8906,0.8805,0.8805,286200.0],["1982-06-16",0.8805,0.8906,0.8805,0.8805,42525.0],["1982-06-17",0.8805,0.8906,0.8805,0.8805,6075.0],["1982-06-18",0.8805,0.8906,0.8805,0.8805,2025.0],["1982-06-21",0.8805,0.8906,0.8805,0.8805,8100.0],["1982-06-22",0.8805,0.8906,0.8805,0.8805,48600.0],["1982-06-23",0.8805,0.8906,0.8805,0.8805,10125.0],["1982-06-24",0.8805,0.8906,0.8805,0.8805,16875.0],["1982-06-25",0.8805,0.9007,0.8805,0.8805,14175.0],["1982-06-28",0.8805,0.9007,0.8805,0.8805,11475.0],["1982-06-29",0.8805,0.9007,0.8805,0.8805,2025.0],["1982-06-30",0.8805,0.9007,0.8805,0.8805,6750.0],["1982-07-01",0.8805,0.9007,0.8805,0.8805,456975.0],["1982-07-02",0.8906,0.9007,0.8906,0.8906,63450.0],["1982-07-06",0.8906,0.9007,0.8906,0.8906,92475.0],["1982-07-07",0.8906,0.9108,0.8906,0.8906,4050.0],["1982-07-08",0.8906,0.9108,0.8906,0.8906,24975.0],["1982-07-09",0.8906,0.9007,0.8906,0.8906,74250.0],["1982-07-12",0.8906,0.9007,0.8805,0.8805,22950.0],["1982-07-13",0.8906,0.9007,0.8906,0.8906,17550.0],["1982-07-14",0.8906,0.9007,0.8906,0.8906,68850.0],["1982-07-15",0.8906,0.8906,0.8906,0.8906,0.0],["1982-07-16",0.9108,0.9311,0.9108,0.9108,26325.0],["1982-07-19",0.9108,0.9311,0.9108,0.9108,14850.0],["1982-07-20",0.9108,0.9311,0.9108,0.9108,18900.0],["1982-07-21",0.9311,0.9513,0.9311,0.9311,105300.0],["1982-07-22",0.9311,0.9513,0.9311,0.9311,33075.0],["1982-07-23",0.9311,0.9513,0.9311,0.9311,21600.0],["1982-07-26",0.9311,0.9412,0.9108,0.9108,82350.0],["1982-07-27",0.9108,0.921,0.8906,0.8906,47925.0],["1982-07-28",0.8906,0.8906,0.8704,0.8704,42525.0],["1982-07-29",0.8704,0.8906,0.8602,0.8602,10800.0],["1982-07-30",0.8602,0.8805,0.8602,0.8602,1350.0],["1982-08-02",0.8602,0.8805,0.8602,0.8602,9450.0],["1982-08-03",0.8602,0.8704,0.8501,0.8501,35100.0],["1982-08-04",0.84,0.84,0.8096,0.8096,33075.0],["1982-08-05",0.7894,0.7894,0.7691,0.7691,51975.0],["1982-08-06",0.7691,0.7894,0.759,0.759,60750.0],["1982-08-09",0.7489,0.7489,0.7287,0.7287,138375.0],["1982-08-10",0.7287,0.7489,0.7287,0.7287,96525.0],["1982-08-11",0.7287,0.7388,0.7287,0.7287,95850.0],["1982-08-12",0.7287,0.7388,0.7084,0.7084,36450.0],["1982-08-13",0.7185,0.7388,0.7185,0.7185,27675.0],["1982-08-16",0.7287,0.7388,0.7287,0.7287,23625.0],["1982-08-17",0.759,0.7793,0.759,0.759,183600.0],["1982-08-18",0.7691,0.7995,0.7691,0.7691,43200.0],["1982-08-19",0.7691,0.7894,0.7691,0.7691,20250.0],["1982-08-20",0.7793,0.7894,0.7793,0.7793,20925.0],["1982-08-23",0.759,0.759,0.7388,0.7388,78300.0],["1982-08-24",0.7388,0.759,0.7388,0.7388,8775.0],["1982-08-25",0.7388,0.759,0.7388,0.7388,50625.0],["1982-08-26",0.7388,0.759,0.7388,0.7388,56025.0],["1982-08-27",0.7489,0.759,0.7489,0.7489,22275.0],["1982-08-30",0.7489,0.759,0.7489,0.7489,20250.0],["1982-08-31",0.7489,0.759,0.7489,0.7489,38475.0],["1982-09-01",0.759,0.7793,0.759,0.759,105975.0],["1982-09-02",0.7793,0.7894,0.7793,0.7793,126225.0],["1982-09-03",0.7793,0.7894,0.7793,0.7793,70200.0],["1982-09-07",0.7793,0.7793,0.759,0.759,55350.0],["1982-09-08",0.759,0.7894,0.759,0.759,72225.0],["1982-09-09",0.7691,0.7894,0.7691,0.7691,38475.0],["1982-09-10",0.7793,0.7894,0.7793,0.7793,52650.0],["1982-09-13",0.7894,0.7995,0.7894,0.7894,44550.0],["1982-09-14",0.7995,0.8096,0.7995,0.7995,74250.0],["1982-09-15",0.7995,0.7995,0.7894,0.7894,70875.0],["1982-09-16",0.7894,0.8096,0.7894,0.7894,31050.0],["1982-09-17",0.7995,0.8299,0.7995,0.7995,37125.0],["1982-09-20",0.7995,0.8197,0.7995,0.7995,23625.0],["1982-09-21",0.7995,0.8197,0.7995,0.7995,8100.0],["1982-09-22",0.7995,0.8197,0.7995,0.7995,40500.0],["1982-09-23",0.7995,0.8096,0.7894,0.7894,128925.0],["1982-09-24",0.7894,0.8096,0.7894,0.7894,7425.0],["1982-09-27",0.7894,0.8096,0.7894,0.7894,15525.0],["1982-09-28",0.7894,0.8096,0.7894,0.7894,15525.0],["1982-09-29",0.7894,0.7894,0.7691,0.7691,29700.0],["1982-09-30",0.7691,0.7793,0.7691,0.7691,60075.0],["1982-10-01",0.7691,0.7793,0.759,0.759,51300.0],["1982-10-04",0.759,0.7691,0.7489,0.7489,7425.0],["1982-10-05",0.7489,0.7691,0.7489,0.7489,20925.0],["1982-10-06",0.7489,0.7691,0.7489,0.7489,5400.0],["1982-10-07",0.7691,0.7793,0.7691,0.7691,58725.0],["1982-10-08",0.7995,0.8096,0.7995,0.7995,141075.0],["1982-10-11",0.7995,0.8197,0.7995,0.7995,26325.0],["1982-10-12",0.8299,0.8501,0.8299,0.8299,174150.0],["1982-10-13",0.84,0.8602,0.84,0.84,42525.0],["1982-10-14",0.84,0.8602,0.84,0.84,29025.0],["1982-10-15",0.84,0.8602,0.84,0.84,13500.0],["1982-10-18",0.84,0.8602,0.84,0.84,675.0],["1982-10-19",0.84,0.8602,0.84,0.84,29025.0],["1982-10-20",0.8704,0.8906,0.8704,0.8704,90450.0],["1982-10-21",0.8704,0.9007,0.8704,0.8704,105300.0],["1982-10-22",0.8906,0.9108,0.8906,0.8906,336150.0],["1982-10-25",0.9007,0.9108,0.9007,0.9007,175500.0],["1982-10-26",0.9513,0.9716,0.9513,0.9513,199800.0],["1982-10-27",1.0222,1.0323,1.0222,1.0222,176850.0],["1982-10-28",1.0222,1.0323,1.0222,1.0222,74250.0],["1982-10-29",1.0222,1.0222,1.0019,1.0019,53325.0],["1982-11-01",1.0019,1.0019,0.9817,0.9817,58050.0],["1982-11-02",0.9817,1.0019,0.9817,0.9817,63450.0],["1982-11-03",0.9817,0.9817,0.9716,0.9716,85050.0],["1982-11-04",0.9716,0.9817,0.9614,0.9614,59400.0],["1982-11-05",0.9614,0.9716,0.9614,0.9614,99900.0],["1982-11-08",0.9614,0.9716,0.9513,0.9513,17550.0],["1982-11-09",0.9513,0.9716,0.9513,0.9513,35775.0],["1982-11-10",0.9513,0.9716,0.9513,0.9513,29025.0],["1982-11-11",0.9513,0.9614,0.9311,0.9311,49275.0],["1982-11-12",0.9412,0.9513,0.9412,0.9412,70200.0],["1982-11-15",0.9412,0.9513,0.9412,0.9412,112725.0],["1982-11-16",0.921,0.921,0.9007,0.9007,110700.0],["1982-11-17",0.9007,0.9311,0.9007,0.9007,84375.0],["1982-11-18",0.9007,0.921,0.9007,0.9007,50625.0],["1982-11-19",0.9007,0.921,0.9007,0.9007,41175.0],["1982-11-22",0.9007,0.921,0.9007,0.9007,83700.0],["1982-11-23",0.9007,0.9311,0.9007,0.9007,62100.0],["1982-11-24",0.921,0.9311,0.921,0.921,41850.0],["1982-11-26",0.921,0.9311,0.921,0.921,27675.0],["1982-11-29",0.921,0.9311,0.9108,0.9108,83025.0],["1982-11-30",0.9108,0.9311,0.9108,0.9108,20925.0],["1982-12-01",0.9513,0.9716,0.9513,0.9513,57375.0],["1982-12-02",0.9513,0.9614,0.9513,0.9513,27000.0],["1982-12-03",0.9513,0.9614,0.9513,0.9513,56025.0],["1982-12-06",0.9513,0.9716,0.9513,0.9513,14175.0],["1982-12-07",0.9513,0.9716,0.9513,0.9513,49950.0],["1982-12-08",0.9614,0.9918,0.9614,0.9614,72225.0],["1982-12-09",0.9614,0.9817,0.9614,0.9614,78975.0],["1982-12-10",0.9716,0.9817,0.9716,0.9716,69525.0],["1982-12-13",0.9716,0.9817,0.9614,0.9614,92475.0],["1982-12-14",0.9614,0.9817,0.9614,0.9614,60750.0],["1982-12-15",0.9614,0.9716,0.9513,0.9513,43875.0],["1982-12-16",0.9513,0.9716,0.9513,0.9513,19575.0],["1982-12-17",0.9513,0.9716,0.9513,0.9513,52650.0],["1982-12-20",0.9513,0.9716,0.9513,0.9513,18225.0],["1982-12-21",0.9513,0.9513,0.9311,0.9311,14175.0],["1982-12-22",0.9412,0.9513,0.9412,0.9412,37800.0],["1982-12-23",0.9412,0.9513,0.9412,0.9412,2025.0],["1982-12-27",0.9412,0.9513,0.9412,0.9412,70200.0],["1982-12-28",0.9412,0.9513,0.9412,0.9412,25650.0],["1982-12-29",0.9412,0.9513,0.9311,0.9311,154575.0],["1982-12-30",0.9513,0.9614,0.9513,0.9513,47250.0],["1982-12-31",0.9817,1.0019,0.9817,0.9817,155925.0],["1983-01-03",0.9817,1.0019,0.9716,0.9716,26325.0],["1983-01-04",0.9918,1.0019,0.9918,0.9918,38475.0],["1983-01-05",0.9918,1.0019,0.9716,0.9716,473850.0],["1983-01-06",0.9817,0.9918,0.9817,0.9817,18900.0],["1983-01-07",0.9817,1.0019,0.9817,0.9817,205875.0],["1983-01-10",0.9918,1.0019,0.9918,0.9918,39150.0],["1983-01-11",0.9918,1.0019,0.9918,0.9918,26325.0],["1983-01-12",0.9918,1.0019,0.9817,0.9817,32400.0],["1983-01-13",0.9817,1.0019,0.9716,0.9716,23625.0],["1983-01-14",0.9716,0.9918,0.9716,0.9716,26325.0],["1983-01-17",0.9817,0.9918,0.9817,0.9817,42525.0],["1983-01-18",0.9817,0.9817,0.9614,0.9614,94500.0],["1983-01-19",0.9614,0.9817,0.9614,0.9614,9450.0],["1983-01-20",0.9817,0.9918,0.9817,0.9817,83025.0],["1983-01-21",0.9817,0.9918,0.9817,0.9817,85050.0],["1983-01-24",0.9817,0.9817,0.9614,0.9614,84375.0],["1983-01-25",0.9614,0.9817,0.9513,0.9513,30375.0],["1983-01-26",0.9513,0.9716,0.9513,0.9513,11475.0],["1983-01-27",0.9513,0.9716,0.9513,0.9513,24975.0],["1983-01-28",0.9614,0.9817,0.9614,0.9614,67500.0],["1983-01-31",0.9614,0.9817,0.9614,0.9614,43200.0],["1983-02-01",0.9716,0.9817,0.9716,0.9716,24975.0],["1983-02-02",0.9716,0.9817,0.9716,0.9716,18900.0],["1983-02-03",0.9716,0.9817,0.9716,0.9716,48600.0],["1983-02-04",0.9716,0.9817,0.9716,0.9716,42525.0],["1983-02-07",0.9716,0.9918,0.9716,0.9716,25650.0],["1983-02-08",0.9716,0.9918,0.9716,0.9716,39150.0],["1983-02-09",0.9716,0.9918,0.9716,0.9716,629100.0],["1983-02-10",1.0525,1.0728,1.0525,1.0525,432675.0],["1983-02-11",1.0728,1.0829,1.0728,1.0728,128925.0],["1983-02-14",1.0728,1.093,1.0728,1.0728,85050.0],["1983-02-15",1.1335,1.1537,1.1335,1.1335,520425.0],["1983-02-16",1.1638,1.174,1.1638,1.1638,99900.0],["1983-02-17",1.1638,1.174,1.1537,1.1537,204525.0],["1983-02-18",1.174,1.1942,1.174,1.174,78975.0],["1983-02-22",1.174,1.2043,1.174,1.174,278775.0],["1983-02-23",1.174,1.2043,1.174,1.174,43875.0],["1983-02-24",1.2043,1.2347,1.2043,1.2043,46575.0],["1983-02-25",1.2043,1.2246,1.2043,1.2043,26325.0],["1983-02-28",1.2043,1.2144,1.2043,1.2043,35775.0],["1983-03-01",1.2043,1.2347,1.2043,1.2043,116775.0],["1983-03-02",1.2043,1.2347,1.2043,1.2043,108675.0],["1983-03-03",1.2043,1.2347,1.2043,1.2043,67500.0],["1983-03-04",1.2043,1.2246,1.2043,1.2043,16200.0],["1983-03-07",1.2043,1.2144,1.2043,1.2043,259200.0],["1983-03-08",1.2043,1.2246,1.1942,1.1942,22950.0],["1983-03-09",1.1942,1.2144,1.1942,1.1942,30375.0],["1983-03-10",1.1942,1.2043,1.1841,1.1841,27675.0],["1983-03-11",1.1436,1.1436,1.1335,1.1335,80325.0],["1983-03-14",1.1234,1.1234,1.1031,1.1031,166725.0],["1983-03-15",1.1031,1.1234,1.1031,1.1031,37125.0],["1983-03-16",1.1031,1.1234,1.093,1.093,51300.0],["1983-03-17",1.093,1.1031,1.0728,1.0728,31050.0],["1983-03-18",1.0829,1.1031,1.0829,1.0829,26325.0],["1983-03-21",1.1031,1.1234,1.1031,1.1031,63450.0],["1983-03-22",1.1031,1.1132,1.093,1.093,32400.0],["1983-03-23",1.093,1.1132,1.093,1.093,60075.0],["1983-03-24",1.093,1.1132,1.093,1.093,12825.0],["1983-03-25",1.093,1.1132,1.093,1.093,6750.0],["1983-03-28",1.1031,1.1234,1.1031,1.1031,99225.0],["1983-03-29",1.1031,1.1234,1.1031,1.1031,18900.0],["1983-03-30",1.1031,1.1234,1.1031,1.1031,4050.0],["1983-03-31",1.1031,1.1132,1.093,1.093,16875.0],["1983-04-04",1.093,1.1132,1.0728,1.0728,18225.0],["1983-04-05",1.0728,1.1031,1.0728,1.0728,126900.0],["1983-04-06",1.0728,1.0728,1.0525,1.0525,37800.0],["1983-04-07",1.0525,1.0525,1.0323,1.0323,8775.0],["1983-04-08",1.012,1.012,0.9918,0.9918,33750.0],["1983-04-11",1.012,1.0323,1.012,1.012,83025.0],["1983-04-12",1.0525,1.0626,1.0525,1.0525,60075.0],["1983-04-13",1.0525,1.0626,1.0323,1.0323,36450.0],["1983-04-14",1.0323,1.0626,1.0323,1.0323,5400.0],["1983-04-15",1.0323,1.0626,1.0323,1.0323,17550.0],["1983-04-18",1.0323,1.0626,1.0323,1.0323,26325.0],["1983-04-19",1.0323,1.0525,1.0323,1.0323,31050.0],["1983-04-20",1.0323,1.0424,1.0222,1.0222,31050.0],["1983-04-21",1.0222,1.0323,1.012,1.012,136350.0],["1983-04-22",1.012,1.0222,0.9918,0.9918,30375.0],["1983-04-25",1.012,1.0323,1.012,1.012,197775.0],["1983-04-26",1.012,1.0323,1.012,1.012,72225.0],["1983-04-27",1.0222,1.0323,1.0222,1.0222,80325.0],["1983-04-28",1.0323,1.0424,1.0323,1.0323,59400.0],["1983-04-29",1.0323,1.0424,1.0323,1.0323,6750.0],["1983-05-02",1.0323,1.0424,1.0323,1.0323,30375.0],["1983-05-03",1.0323,1.0424,1.0323,1.0323,49950.0],["1983-05-04",1.0424,1.0525,1.0424,1.0424,50625.0],["1983-05-05",1.0424,1.0525,1.0424,1.0424,31725.0],["1983-05-06",1.0424,1.0525,1.0424,1.0424,15525.0],["1983-05-09",1.0424,1.0525,1.0424,1.0424,18225.0],["1983-05-10",1.0424,1.0525,1.0424,1.0424,33750.0],["1983-05-11",1.0424,1.0424,1.0323,1.0323,105300.0],["1983-05-12",1.0323,1.0525,1.0323,1.0323,39150.0],["1983-05-13",1.0728,1.093,1.0728,1.0728,91125.0],["1983-05-16",1.0829,1.1031,1.0829,1.0829,24975.0],["1983-05-17",1.0829,1.1132,1.0829,1.0829,242325.0],["1983-05-18",1.093,1.1132,1.093,1.093,41850.0],["1983-05-19",1.1132,1.1335,1.1132,1.1132,47925.0],["1983-05-20",1.1132,1.1335,1.1132,1.1132,6750.0],["1983-05-23",1.1436,1.1638,1.1436,1.1436,61425.0],["1983-05-24",1.1436,1.1537,1.1335,1.1335,62100.0],["1983-05-25",1.1335,1.1537,1.1234,1.1234,32400.0],["1983-05-26",1.1234,1.1537,1.1234,1.1234,110025.0],["1983-05-27",1.1234,1.1436,1.1234,1.1234,11475.0],["1983-05-31",1.1234,1.1436,1.1234,1.1234,70200.0],["1983-06-01",1.1234,1.1436,1.1234,1.1234,10800.0],["1983-06-02",1.1234,1.1436,1.1234,1.1234,4050.0],["1983-06-03",1.1234,1.1436,1.1234,1.1234,14175.0],["1983-06-06",1.1335,1.1436,1.1335,1.1335,31725.0],["1983-06-07",1.1436,1.1638,1.1436,1.1436,56700.0],["1983-06-08",1.1436,1.1638,1.1436,1.1436,34425.0],["1983-06-09",1.1638,1.1942,1.1638,1.1638,96525.0],["1983-06-10",1.2043,1.2347,1.2043,1.2043,77625.0],["1983-06-13",1.2752,1.2954,1.2752,1.2752,232875.0],["1983-06-14",1.2752,1.2954,1.2752,1.2752,95175.0],["1983-06-15",1.2954,1.3055,1.2954,1.2954,70200.0],["1983-06-16",1.2954,1.3055,1.2853,1.2853,33075.0],["1983-06-17",1.2853,1.2853,1.265,1.265,56025.0],["1983-06-20",1.2347,1.2347,1.2246,1.2246,41175.0],["1983-06-21",1.2347,1.2448,1.2347,1.2347,40500.0],["1983-06-22",1.2347,1.2448,1.2347,1.2347,33750.0],["1983-06-23",1.2347,1.2549,1.2246,1.2246,187650.0],["1983-06-24",1.2246,1.2549,1.2246,1.2246,7425.0],["1983-06-27",1.2144,1.2144,1.1841,1.1841,47925.0],["1983-06-28",1.1841,1.1841,1.174,1.174,75600.0],["1983-06-29",1.1537,1.1537,1.1335,1.1335,39825.0],["1983-06-30",1.1335,1.1537,1.1335,1.1335,26325.0],["1983-07-01",1.1436,1.1638,1.1436,1.1436,25650.0],["1983-07-05",1.1436,1.1638,1.1436,1.1436,13500.0],["1983-07-06",1.1436,1.1638,1.1436,1.1436,29700.0],["1983-07-07",1.1436,1.1638,1.1436,1.1436,10800.0],["1983-07-08",1.1436,1.1638,1.1436,1.1436,3375.0],["1983-07-11",1.1436,1.1638,1.1436,1.1436,12825.0],["1983-07-12",1.1436,1.1436,1.1335,1.1335,29025.0],["1983-07-13",1.1335,1.1335,1.1234,1.1234,83025.0],["1983-07-14",1.1234,1.1335,1.1234,1.1234,80325.0],["1983-07-15",1.1234,1.1335,1.1132,1.1132,56025.0],["1983-07-18",1.093,1.093,1.0728,1.0728,85725.0],["1983-07-19",1.0728,1.1031,1.0728,1.0728,28350.0],["1983-07-20",1.0829,1.1132,1.0829,1.0829,92475.0],["1983-07-21",1.093,1.1132,1.093,1.093,22275.0],["1983-07-22",1.1031,1.1132,1.1031,1.1031,48600.0],["1983-07-25",1.1031,1.1234,1.1031,1.1031,11475.0],["1983-07-26",1.1234,1.1436,1.1234,1.1234,21600.0],["1983-07-27",1.1234,1.1335,1.1234,1.1234,44550.0],["1983-07-28",1.1234,1.1234,1.1234,1.1234,0.0],["1983-07-29",1.1234,1.1335,1.1234,1.1234,31725.0],["1983-08-01",1.1234,1.1335,1.1234,1.1234,26325.0],["1983-08-02",1.1234,1.1335,1.1234,1.1234,7425.0],["1983-08-03",1.1335,1.1537,1.1335,1.1335,12150.0],["1983-08-04",1.1335,1.1436,1.1335,1.1335,32400.0],["1983-08-05",1.1335,1.1436,1.1335,1.1335,10125.0],["1983-08-08",1.1335,1.1436,1.1132,1.1132,137700.0],["1983-08-09",1.1234,1.1335,1.1234,1.1234,120150.0],["1983-08-10",1.1234,1.1234,1.1031,1.1031,96525.0],["1983-08-11",1.1132,1.1335,1.1132,1.1132,16200.0],["1983-08-12",1.1234,1.1335,1.1234,1.1234,10800.0],["1983-08-15",1.1234,1.1335,1.1234,1.1234,22950.0],["1983-08-16",1.1234,1.1234,1.1031,1.1031,276075.0],["1983-08-17",1.1031,1.1234,1.1031,1.1031,44550.0],["1983-08-18",1.1031,1.1031,1.093,1.093,110025.0],["1983-08-19",1.093,1.1031,1.0829,1.0829,49275.0],["1983-08-22",1.0626,1.0626,1.0525,1.0525,58725.0],["1983-08-23",1.0525,1.0626,1.0424,1.0424,31725.0],["1983-08-24",1.0424,1.0525,1.0323,1.0424,47250.0],["1983-08-25",1.0424,1.0626,1.0424,1.0626,27675.0],["1983-08-26",1.0626,1.0626,1.0424,1.0626,6750.0],["1983-08-29",1.0525,1.0525,1.0424,1.0424,43200.0],["1983-08-30",1.0626,1.0626,1.0626,1.0626,2700.0],["1983-08-31",1.0626,1.0626,1.0424,1.0525,45225.0],["1983-09-01",1.0525,1.0728,1.0525,1.0525,11475.0],["1983-09-02",1.0525,1.0525,1.0525,1.0525,9450.0],["1983-09-06",1.0525,1.0525,1.0525,1.0525,23625.0],["1983-09-07",1.0525,1.0525,1.0525,1.0525,3375.0],["1983-09-08",1.0525,1.0728,1.0525,1.0728,12150.0],["1983-09-09",1.0728,1.0829,1.0525,1.0626,22275.0],["1983-09-12",1.0626,1.0829,1.0626,1.0626,8775.0],["1983-09-13",1.0626,1.0829,1.0424,1.0424,59400.0],["1983-09-14",1.0424,1.0626,1.0424,1.0525,16875.0],["1983-09-15",1.0525,1.0626,1.0424,1.0424,18900.0],["1983-09-16",1.0626,1.0626,1.0626,1.0626,675.0],["1983-09-19",1.0626,1.0626,1.0525,1.0626,16200.0],["1983-09-20",1.0626,1.093,1.0626,1.0728,58725.0],["1983-09-21",1.0829,1.093,1.0829,1.0829,38475.0],["1983-09-22",1.0829,1.093,1.0626,1.0829,9450.0],["1983-09-23",1.0829,1.1132,1.0728,1.1132,23625.0],["1983-09-26",1.1031,1.1031,1.093,1.093,16200.0],["1983-09-27",1.093,1.093,1.093,1.093,49950.0],["1983-09-28",1.093,1.1031,1.093,1.093,31050.0],["1983-09-29",1.093,1.1031,1.093,1.1031,220725.0],["1983-09-30",1.1031,1.1132,1.0829,1.093,34425.0],["1983-10-03",1.0829,1.0829,1.0525,1.0525,15525.0],["1983-10-04",1.0626,1.0829,1.0626,1.0728,19575.0],["1983-10-05",1.0728,1.0728,1.0525,1.0525,16875.0],["1983-10-06",1.0525,1.0525,1.0525,1.0525,1350.0],["1983-10-07",1.0525,1.0626,1.0323,1.0323,20925.0],["1983-10-10",1.0323,1.0525,1.012,1.0222,38475.0],["1983-10-11",1.0222,1.0222,0.9817,0.9817,42525.0],["1983-10-12",0.9817,0.9918,0.9716,0.9817,17550.0],["1983-10-13",0.9817,1.012,0.9716,0.9918,24975.0],["1983-10-14",0.9918,0.9918,0.9817,0.9918,17550.0],["1983-10-17",0.9918,0.9918,0.9716,0.9817,7425.0],["1983-10-18",0.9817,0.9918,0.9614,0.9614,116775.0],["1983-10-19",0.9614,0.9817,0.921,0.9716,20925.0],["1983-10-20",0.9716,1.012,0.9614,1.012,54000.0],["1983-10-21",1.012,1.0323,1.012,1.012,41850.0],["1983-10-24",1.012,1.0323,1.012,1.0323,31725.0],["1983-10-25",1.0222,1.0222,0.9918,0.9918,19575.0],["1983-10-26",0.9918,1.0019,0.9817,0.9817,6750.0],["1983-10-27",0.9918,1.012,0.9918,1.012,21600.0],["1983-10-28",1.012,1.012,0.9918,0.9918,31050.0],["1983-10-31",0.9918,0.9918,0.9918,0.9918,20925.0],["1983-11-01",0.9817,0.9817,0.9817,0.9817,4725.0],["1983-11-02",0.9716,0.9716,0.9716,0.9716,3375.0],["1983-11-03",0.9716,0.9716,0.9716,0.9716,14850.0],["1983-11-04",0.9716,0.9817,0.9614,0.9817,18225.0],["1983-11-07",0.9817,0.9817,0.9614,0.9716,51300.0],["1983-11-08",0.9614,0.9614,0.9513,0.9614,4725.0],["1983-11-09",0.9614,0.9918,0.9513,0.9918,34425.0],["1983-11-10",0.9817,0.9817,0.9716,0.9716,24300.0],["1983-11-11",0.9716,0.9817,0.9614,0.9817,58725.0],["1983-11-14",0.9817,0.9817,0.9614,0.9817,26325.0],["1983-11-15",0.9817,0.9918,0.9614,0.9716,58725.0],["1983-11-16",0.9817,0.9918,0.9817,0.9817,52650.0],["1983-11-17",0.9817,1.0019,0.9817,1.0019,18225.0],["1983-11-18",0.9918,0.9918,0.9918,0.9918,25650.0],["1983-11-21",1.0019,1.0222,1.0019,1.012,57375.0],["1983-11-22",1.012,1.0222,1.0019,1.012,33750.0],["1983-11-23",1.012,1.0424,1.0019,1.0424,78300.0],["1983-11-25",1.0323,1.0323,1.0222,1.0222,10800.0],["1983-11-28",1.0222,1.0525,1.0222,1.0424,86400.0],["1983-11-29",1.0424,1.093,1.0424,1.093,95175.0],["1983-11-30",1.1132,1.1942,1.1132,1.174,222750.0],["1983-12-01",1.174,1.1841,1.174,1.174,3375.0],["1983-12-02",1.174,1.1942,1.174,1.174,41175.0],["1983-12-05",1.174,1.1841,1.174,1.174,2700.0],["1983-12-06",1.174,1.1942,1.1234,1.1335,110025.0],["1983-12-07",1.1335,1.2144,1.1234,1.2144,168750.0],["1983-12-08",1.2144,1.2549,1.2144,1.2549,291600.0],["1983-12-09",1.2549,1.3055,1.2246,1.2853,263925.0],["1983-12-12",1.2853,1.2954,1.2448,1.2549,87075.0],["1983-12-13",1.2549,1.2549,1.2347,1.2549,54000.0],["1983-12-14",1.2347,1.2347,1.2043,1.2043,90450.0],["1983-12-15",1.2144,1.2347,1.2144,1.2144,27000.0],["1983-12-16",1.2144,1.2246,1.2043,1.2246,64125.0],["1983-12-19",1.2246,1.2246,1.1942,1.2246,178875.0],["1983-12-20",1.2246,1.2347,1.2144,1.2246,111375.0],["1983-12-21",1.2246,1.2246,1.2043,1.2144,58050.0],["1983-12-22",1.2144,1.2144,1.1942,1.1942,145800.0],["1983-12-23",1.1841,1.1841,1.174,1.174,20250.0],["1983-12-27",1.174,1.1942,1.174,1.174,90450.0],["1983-12-28",1.174,1.1942,1.174,1.1942,27000.0],["1983-12-29",1.174,1.174,1.1436,1.1436,76275.0],["1983-12-30",1.1436,1.1436,1.1335,1.1335,18900.0],["1984-01-03",1.1335,1.1436,1.1234,1.1335,43200.0],["1984-01-04",1.1234,1.1234,1.1234,1.1234,13500.0],["1984-01-05",1.1234,1.1436,1.1234,1.1335,14850.0],["1984-01-06",1.1335,1.1537,1.1335,1.1537,34425.0],["1984-01-09",1.1537,1.1537,1.1335,1.1335,6750.0],["1984-01-10",1.1335,1.1436,1.1234,1.1234,33075.0],["1984-01-11",1.1234,1.1436,1.1234,1.1335,43200.0],["1984-01-12",1.1335,1.1436,1.1234,1.1436,31050.0],["1984-01-13",1.1335,1.1335,1.1132,1.1132,6075.0],["1984-01-16",1.1031,1.1031,1.1031,1.1031,21600.0],["1984-01-17",1.1031,1.1031,1.1031,1.1031,3375.0],["1984-01-18",1.1031,1.1335,1.1031,1.1031,65475.0],["1984-01-19",1.1335,1.1335,1.1335,1.1335,6075.0],["1984-01-20",1.1335,1.1335,1.1031,1.1031,15525.0],["1984-01-23",1.1031,1.1335,1.1031,1.1031,8775.0],["1984-01-24",1.1031,1.1335,1.1031,1.1031,24975.0],["1984-01-25",1.1031,1.1031,1.1031,1.1031,10125.0],["1984-01-26",1.1031,1.1031,1.1031,1.1031,6075.0],["1984-01-27",1.1031,1.1234,1.1031,1.1234,16200.0],["1984-01-30",1.1234,1.1234,1.093,1.093,25650.0],["1984-01-31",1.093,1.1132,1.0829,1.093,51975.0],["1984-02-01",1.093,1.093,1.093,1.093,1350.0],["1984-02-02",1.093,1.1132,1.093,1.1132,11475.0],["1984-02-03",1.1132,1.1132,1.093,1.093,2700.0],["1984-02-06",1.093,1.093,1.0728,1.0829,16200.0],["1984-02-07",1.0829,1.0829,1.0829,1.0829,66150.0],["1984-02-08",1.0829,1.1335,1.0323,1.0525,141075.0],["1984-02-09",1.0323,1.0323,1.0019,1.0323,74250.0],["1984-02-10",1.0323,1.0829,1.0323,1.0525,245025.0],["1984-02-13",1.0525,1.0525,1.0424,1.0424,25650.0],["1984-02-14",1.0424,1.0626,1.0323,1.0525,81000.0],["1984-02-15",1.0626,1.0829,1.0626,1.0829,610200.0],["1984-02-16",1.0829,1.093,1.0728,1.0728,78975.0],["1984-02-17",1.0728,1.093,1.0728,1.0728,39150.0],["1984-02-21",1.0728,1.093,1.0525,1.0626,111375.0],["1984-02-22",1.0626,1.0728,1.0525,1.0525,11475.0],["1984-02-23",1.0525,1.0525,1.0424,1.0525,68175.0],["1984-02-24",1.0424,1.0424,1.0323,1.0323,16875.0],["1984-02-27",1.0323,1.0525,1.0323,1.0323,61425.0],["1984-02-28",1.0323,1.0323,1.0323,1.0323,10800.0],["1984-02-29",1.0222,1.0222,1.0222,1.0222,675.0],["1984-03-01",1.0323,1.0323,1.0323,1.0323,89100.0],["1984-03-02",1.0323,1.0424,1.012,1.0222,75600.0],["1984-03-05",1.012,1.012,0.9817,0.9817,48600.0],["1984-03-06",0.9817,0.9817,0.9817,0.9817,5400.0],["1984-03-07",0.9817,0.9817,0.9311,0.9311,20250.0],["1984-03-08",0.9311,0.9614,0.9311,0.9311,49275.0],["1984-03-09",0.9311,0.9513,0.9311,0.9513,4050.0],["1984-03-12",0.9614,0.9716,0.9614,0.9716,72225.0],["1984-03-13",0.9716,0.9918,0.9716,0.9918,52650.0],["1984-03-14",0.9918,1.0222,0.9918,1.0222,41175.0],["1984-03-15",1.0222,1.0222,1.012,1.0222,78300.0],["1984-03-16",1.0323,1.0728,1.0323,1.0626,272700.0],["1984-03-19",1.0626,1.0829,1.0525,1.0525,179550.0],["1984-03-20",1.0525,1.0525,1.0424,1.0525,68175.0],["1984-03-21",1.0525,1.0525,1.0525,1.0525,14175.0],["1984-03-22",1.0525,1.0525,1.0525,1.0525,2025.0],["1984-03-23",1.0525,1.0525,1.0424,1.0424,85725.0],["1984-03-26",1.0424,1.0626,1.0424,1.0424,8100.0],["1984-03-27",1.0424,1.0525,1.0424,1.0424,129600.0],["1984-03-28",1.0424,1.0626,1.0424,1.0424,156600.0],["1984-03-29",1.0424,1.0424,1.0424,1.0424,0.0],["1984-03-30",1.0424,1.0525,1.0222,1.0222,101925.0],["1984-04-02",1.0222,1.0323,1.012,1.012,18900.0],["1984-04-03",1.012,1.0222,1.012,1.0222,6750.0],["1984-04-04",1.0222,1.0323,1.012,1.012,8775.0],["1984-04-05",1.0222,1.0323,1.0222,1.0222,37800.0],["1984-04-06",1.0222,1.0525,1.0222,1.0525,54000.0],["1984-04-09",1.0525,1.0626,1.0525,1.0525,44550.0],["1984-04-10",1.0525,1.093,1.0525,1.0728,63450.0],["1984-04-11",1.0728,1.0728,1.0728,1.0728,0.0],["1984-04-12",1.0728,1.0829,1.0525,1.0626,217350.0],["1984-04-13",1.0829,1.0829,1.0829,1.0829,18900.0],["1984-04-16",1.0829,1.1031,1.0728,1.1031,51975.0],["1984-04-17",1.1031,1.1132,1.1031,1.1132,39150.0],["1984-04-18",1.1132,1.1234,1.1031,1.1132,31050.0],["1984-04-19",1.1132,1.1234,1.1132,1.1132,18900.0],["1984-04-23",1.1132,1.1234,1.1132,1.1132,12150.0],["1984-04-24",1.1132,1.1132,1.0626,1.0728,101925.0],["1984-04-25",1.0728,1.0728,1.0626,1.0626,46575.0],["1984-04-26",1.0626,1.0728,1.0626,1.0626,27000.0],["1984-04-27",1.0626,1.0728,1.0626,1.0626,98550.0],["1984-04-30",1.0626,1.0626,1.0626,1.0626,7425.0],["1984-05-01",1.0626,1.0626,1.0626,1.0626,10125.0],["1984-05-02",1.0525,1.0525,1.0525,1.0525,21600.0],["1984-05-03",1.0728,1.093,1.0728,1.093,458325.0],["1984-05-04",1.093,1.093,1.093,1.093,0.0],["1984-05-07",1.093,1.093,1.0829,1.0829,6075.0],["1984-05-08",1.0829,1.0829,1.0829,1.0829,4050.0],["1984-05-09",1.093,1.1234,1.093,1.1132,28350.0],["1984-05-10",1.1132,1.1234,1.1132,1.1132,83025.0],["1984-05-11",1.1132,1.1335,1.1031,1.1335,7425.0],["1984-05-14",1.1234,1.1234,1.1234,1.1234,10125.0],["1984-05-15",1.1234,1.1234,1.1132,1.1234,23625.0],["1984-05-16",1.1234,1.1335,1.093,1.1234,232200.0],["1984-05-17",1.1234,1.1234,1.1132,1.1132,96525.0],["1984-05-18",1.1132,1.1234,1.1132,1.1132,35775.0],["1984-05-21",1.1132,1.1132,1.1132,1.1132,118800.0],["1984-05-22",1.1132,1.1335,1.1132,1.1335,77625.0],["1984-05-23",1.1335,1.1436,1.1234,1.1436,80325.0],["1984-05-24",1.1335,1.1335,1.1031,1.1031,106650.0],["1984-05-25",1.1031,1.1132,1.1031,1.1132,118800.0],["1984-05-29",1.1132,1.1132,1.1031,1.1031,110700.0],["1984-05-30",1.1031,1.1132,1.1031,1.1031,161325.0],["1984-05-31",1.1031,1.1031,1.1031,1.1031,10125.0],["1984-06-01",1.1031,1.1234,1.1031,1.1132,213975.0],["1984-06-04",1.1132,1.1335,1.1132,1.1234,135000.0],["1984-06-05",1.1234,1.1436,1.1132,1.1436,197775.0],["1984-06-06",1.1436,1.1537,1.1335,1.1537,51300.0],["1984-06-07",1.1537,1.1537,1.1335,1.1436,49950.0],["1984-06-08",1.1436,1.1436,1.1335,1.1335,43875.0],["1984-06-11",1.1335,1.1436,1.1335,1.1335,6750.0],["1984-06-12",1.1335,1.1436,1.1234,1.1436,580500.0],["1984-06-13",1.1436,1.1436,1.1335,1.1335,12150.0],["1984-06-14",1.1335,1.1335,1.1132,1.1132,36450.0],["1984-06-15",1.1132,1.1132,1.093,1.093,27675.0],["1984-06-18",1.093,1.1031,1.093,1.1031,49275.0],["1984-06-19",1.093,1.093,1.093,1.093,22275.0],["1984-06-20",1.093,1.093,1.0829,1.0829,26325.0],["1984-06-21",1.0829,1.093,1.0728,1.093,49275.0],["1984-06-22",1.093,1.1031,1.0829,1.093,45900.0],["1984-06-25",1.093,1.093,1.0829,1.093,143775.0],["1984-06-26",1.093,1.1031,1.093,1.093,2700.0],["1984-06-27",1.1132,1.1132,1.1132,1.1132,2700.0],["1984-06-28",1.1132,1.1132,1.1132,1.1132,0.0],["1984-06-29",1.093,1.093,1.093,1.093,6075.0],["1984-07-02",1.093,1.1031,1.093,1.093,63450.0],["1984-07-03",1.093,1.093,1.093,1.093,18225.0],["1984-07-05",1.093,1.093,1.0829,1.0829,3375.0],["1984-07-06",1.0829,1.0829,1.0829,1.0829,0.0],["1984-07-09",1.093,1.1031,1.093,1.093,8775.0],["1984-07-10",1.093,1.093,1.0829,1.0829,21600.0],["1984-07-11",1.0829,1.1031,1.0728,1.0829,64800.0],["1984-07-12",1.0728,1.0728,1.0728,1.0728,37800.0],["1984-07-13",1.0728,1.0728,1.0728,1.0728,14850.0],["1984-07-16",1.0728,1.0728,1.0525,1.0525,26325.0],["1984-07-17",1.0525,1.1031,1.0525,1.0525,39825.0],["1984-07-18",1.0525,1.0728,1.0424,1.0424,239625.0],["1984-07-19",1.0323,1.0323,1.0222,1.0222,72900.0],["1984-07-20",1.0222,1.0525,1.0019,1.012,138375.0],["1984-07-23",1.012,1.012,0.9716,0.9716,78300.0],["1984-07-24",0.9716,0.9716,0.9716,0.9716,21600.0],["1984-07-25",0.9716,0.9716,0.9716,0.9716,0.0],["1984-07-26",0.9614,0.9614,0.9614,0.9614,29700.0],["1984-07-27",0.9614,0.9614,0.9513,0.9513,28350.0],["1984-07-30",0.9513,0.9716,0.9513,0.9716,7425.0],["1984-07-31",0.9716,0.9716,0.9513,0.9513,4050.0],["1984-08-01",0.9513,0.9513,0.9513,0.9513,3375.0],["1984-08-02",0.9716,0.9716,0.9716,0.9716,14850.0],["1984-08-03",0.9716,0.9716,0.9614,0.9614,4050.0],["1984-08-06",0.9614,0.9817,0.9513,0.9614,107325.0],["1984-08-07",0.9614,0.9614,0.9412,0.9513,49950.0],["1984-08-08",0.9614,0.9716,0.9614,0.9614,63450.0],["1984-08-09",0.9614,0.9614,0.9614,0.9614,23625.0],["1984-08-10",0.9614,0.9918,0.9614,0.9716,124875.0],["1984-08-13",0.9716,0.9716,0.9513,0.9716,24975.0],["1984-08-14",0.9716,0.9716,0.9513,0.9513,9450.0],["1984-08-15",0.9513,0.9817,0.9513,0.9716,456975.0],["1984-08-16",0.9716,0.9817,0.9716,0.9716,69525.0],["1984-08-17",0.9716,0.9817,0.9716,0.9817,9450.0],["1984-08-20",0.9817,0.9817,0.9716,0.9716,15525.0],["1984-08-21",0.9716,0.9817,0.9513,0.9716,175500.0],["1984-08-22",0.9716,0.9716,0.9614,0.9716,128925.0],["1984-08-23",0.9716,0.9716,0.9716,0.9716,2025.0],["1984-08-24",0.9716,0.9716,0.9513,0.9716,230175.0],["1984-08-27",0.9513,0.9513,0.9513,0.9513,5400.0],["1984-08-28",0.9513,0.9918,0.9513,0.9513,6750.0],["1984-08-29",0.9513,0.9513,0.9311,0.9513,85725.0],["1984-08-30",0.9311,0.9311,0.9311,0.9311,8775.0],["1984-08-31",0.9311,0.9311,0.9311,0.9311,11475.0],["1984-09-04",0.9311,0.9412,0.9311,0.9311,37125.0],["1984-09-05",0.9311,0.9412,0.9311,0.9311,33750.0],["1984-09-06",0.9311,0.9412,0.9311,0.9412,87750.0],["1984-09-07",0.9412,0.9513,0.9412,0.9513,45900.0],["1984-09-10",0.9513,0.9513,0.9412,0.9412,17550.0],["1984-09-11",0.9412,0.9412,0.9412,0.9412,8775.0],["1984-09-12",0.9412,0.9412,0.9412,0.9412,8100.0],["1984-09-13",0.9412,0.9513,0.9412,0.9412,14850.0],["1984-09-14",0.9513,0.9513,0.9513,0.9513,30375.0],["1984-09-17",0.9513,0.9716,0.9513,0.9614,60750.0],["1984-09-18",0.9614,0.9716,0.9614,0.9614,47250.0],["1984-09-19",0.9513,0.9513,0.9412,0.9412,81000.0],["1984-09-20",0.9412,0.9412,0.9412,0.9412,69525.0],["1984-09-21",0.9412,0.9412,0.9311,0.9311,29025.0],["1984-09-24",0.9311,0.9311,0.9311,0.9311,60075.0],["1984-09-25",0.9311,0.9311,0.921,0.921,46575.0],["1984-09-26",0.921,0.9311,0.9108,0.921,677025.0],["1984-09-27",0.921,0.921,0.9108,0.9108,24975.0],["1984-09-28",0.9108,0.9311,0.9108,0.9108,60750.0],["1984-10-01",0.9108,0.921,0.8906,0.921,1140750.0],["1984-10-02",0.921,0.921,0.9007,0.9007,11475.0],["1984-10-03",0.9007,0.9007,0.9007,0.9007,17550.0],["1984-10-04",0.9007,0.9007,0.9007,0.9007,18225.0],["1984-10-05",0.9108,0.9108,0.9108,0.9108,12150.0],["1984-10-08",0.8906,0.8906,0.8906,0.8906,10125.0],["1984-10-09",0.8906,0.9108,0.8906,0.8906,18900.0],["1984-10-10",0.9108,0.9108,0.9108,0.9108,37800.0],["1984-10-11",0.8906,0.8906,0.8906,0.8906,12825.0],["1984-10-12",0.9007,0.9108,0.9007,0.9108,97875.0],["1984-10-15",0.9108,0.921,0.9007,0.9108,126900.0],["1984-10-16",0.9108,0.921,0.9108,0.9108,56025.0],["1984-10-17",0.9108,0.921,0.9108,0.9108,275400.0],["1984-10-18",0.9108,0.9108,0.9108,0.9108,3375.0],["1984-10-19",0.9108,0.9108,0.9108,0.9108,1350.0],["1984-10-22",0.9108,0.9108,0.9108,0.9108,5400.0],["1984-10-23",0.9108,0.9614,0.9007,0.9108,299700.0],["1984-10-24",0.9108,0.9108,0.9007,0.9007,14175.0],["1984-10-25",0.9007,0.9007,0.8906,0.9007,43200.0],["1984-10-26",0.9007,0.9007,0.8805,0.8805,267300.0],["1984-10-29",0.8805,0.8805,0.8805,0.8805,23625.0],["1984-10-30",0.8805,0.8805,0.8704,0.8805,12150.0],["1984-10-31",0.8805,0.9007,0.8704,0.9007,6750.0],["1984-11-01",0.8805,0.8805,0.8704,0.8704,5400.0],["1984-11-02",0.8704,0.8906,0.8704,0.8906,14850.0],["1984-11-05",0.8906,0.8906,0.8906,0.8906,0.0],["1984-11-06",0.8704,0.8704,0.8704,0.8704,4725.0],["1984-11-07",0.8805,0.8805,0.8805,0.8805,675.0],["1984-11-08",0.8704,0.8704,0.8602,0.8704,122850.0],["1984-11-09",0.8704,0.8805,0.8704,0.8704,45900.0],["1984-11-12",0.8704,0.8805,0.8704,0.8704,9450.0],["1984-11-13",0.8704,0.8805,0.8704,0.8704,8775.0],["1984-11-14",0.8704,0.8805,0.8704,0.8805,70875.0],["1984-11-15",0.8805,0.8805,0.8704,0.8704,8775.0],["1984-11-16",0.8704,0.8805,0.8704,0.8704,15525.0],["1984-11-19",0.8704,0.8805,0.8602,0.8704,314550.0],["1984-11-20",0.8704,0.8704,0.8704,0.8704,55350.0],["1984-11-21",0.8704,0.8805,0.8602,0.8602,230175.0],["1984-11-23",0.8704,0.8805,0.8704,0.8704,47925.0],["1984-11-26",0.8704,0.8704,0.8501,0.8704,51300.0],["1984-11-27",0.8501,0.8501,0.8096,0.8096,102600.0],["1984-11-28",0.8096,0.8299,0.8096,0.8299,36450.0],["1984-11-29",0.8299,0.8299,0.8096,0.8096,47250.0],["1984-11-30",0.8096,0.8299,0.7995,0.8096,22275.0],["1984-12-03",0.8096,0.8197,0.8096,0.8197,12825.0],["1984-12-04",0.8197,0.8197,0.7894,0.8197,31725.0],["1984-12-05",0.8197,0.8197,0.7894,0.8197,13500.0],["1984-12-06",0.8096,0.8096,0.7894,0.7894,13500.0],["1984-12-07",0.7894,0.8096,0.7894,0.8096,102600.0],["1984-12-10",0.8096,0.8096,0.7894,0.7894,33075.0],["1984-12-11",0.7894,0.7894,0.7894,0.7894,8100.0],["1984-12-12",0.7894,0.8096,0.7793,0.7894,90450.0],["1984-12-13",0.7894,0.7894,0.7793,0.7894,16875.0],["1984-12-14",0.7894,0.7894,0.7793,0.7894,33075.0],["1984-12-17",0.7793,0.7793,0.7793,0.7793,12150.0],["1984-12-18",0.7793,0.7894,0.7793,0.7793,39150.0],["1984-12-19",0.7894,0.7995,0.7894,0.7995,58050.0],["1984-12-20",0.7995,0.7995,0.7793,0.7995,263250.0],["1984-12-21",0.7995,0.7995,0.7894,0.7995,18225.0],["1984-12-24",0.7995,0.7995,0.7894,0.7894,10800.0],["1984-12-26",0.7995,0.8096,0.7995,0.8096,27000.0],["1984-12-27",0.8096,0.8096,0.7793,0.7793,114075.0],["1984-12-28",0.7793,0.7995,0.7691,0.7995,104625.0],["1984-12-31",0.7894,0.7894,0.7793,0.7793,118125.0],["1985-01-02",0.7894,0.7995,0.7894,0.7995,47250.0],["1985-01-03",0.7995,0.8096,0.7995,0.8096,38475.0],["1985-01-04",0.8096,0.8197,0.7995,0.8096,172125.0],["1985-01-07",0.8096,0.8197,0.8096,0.8096,233550.0],["1985-01-08",0.8096,0.8299,0.8096,0.8096,44550.0],["1985-01-09",0.8197,0.8299,0.8197,0.8299,13500.0],["1985-01-10",0.8299,0.8299,0.8197,0.8299,234225.0],["1985-01-11",0.8299,0.8299,0.8299,0.8299,0.0],["1985-01-14",0.8299,0.8299,0.7894,0.8197,103275.0],["1985-01-15",0.8197,0.8299,0.8096,0.8197,249750.0],["1985-01-16",0.8197,0.9108,0.8197,0.9007,239625.0],["1985-01-17",0.9007,0.9311,0.8906,0.9311,47250.0],["1985-01-18",0.9311,0.9513,0.921,0.9513,31050.0],["1985-01-21",0.9513,0.9817,0.9513,0.9817,130275.0],["1985-01-22",0.9817,0.9918,0.9311,0.9412,107325.0],["1985-01-23",0.9412,0.9513,0.9311,0.9412,23625.0],["1985-01-24",0.9412,0.9513,0.9108,0.9108,85050.0],["1985-01-25",0.9108,0.9311,0.9108,0.9311,115425.0],["1985-01-28",0.9311,0.9412,0.9108,0.921,6075.0],["1985-01-29",0.9108,0.9108,0.9108,0.9108,15525.0],["1985-01-30",0.9311,0.9614,0.9311,0.9513,160650.0],["1985-01-31",0.9513,0.9716,0.9513,0.9716,35775.0],["1985-02-01",0.9716,0.9716,0.9614,0.9614,14175.0],["1985-02-04",0.9614,0.9614,0.9513,0.9614,191025.0],["1985-02-05",0.9614,0.9614,0.9614,0.9614,2025.0],["1985-02-06",0.9614,0.9817,0.9614,0.9716,130950.0],["1985-02-07",0.9716,0.9817,0.9716,0.9716,14175.0],["1985-02-08",0.9716,0.9918,0.9614,0.9614,18225.0],["1985-02-11",0.9614,0.9817,0.9614,0.9614,28350.0],["1985-02-12",0.9614,0.9716,0.9614,0.9716,39150.0],["1985-02-13",0.9716,0.9716,0.9614,0.9716,19575.0],["1985-02-14",0.9716,0.9817,0.9614,0.9716,24300.0],["1985-02-15",0.9716,0.9817,0.9614,0.9817,46575.0],["1985-02-19",0.9716,0.9716,0.9513,0.9716,51975.0],["1985-02-20",0.9614,0.9614,0.9513,0.9513,22950.0],["1985-02-21",0.9513,0.9614,0.9311,0.9311,199800.0],["1985-02-22",0.9311,0.9513,0.9311,0.9412,41850.0],["1985-02-25",0.9412,0.9513,0.921,0.921,39825.0],["1985-02-26",0.921,0.921,0.921,0.921,10125.0],["1985-02-27",0.921,0.9311,0.921,0.9311,41850.0],["1985-02-28",0.9311,0.9311,0.921,0.9311,28350.0],["1985-03-01",0.9311,0.9311,0.8906,0.9311,352350.0],["1985-03-04",0.9311,0.9311,0.9108,0.9108,15525.0],["1985-03-05",0.9007,0.9007,0.8906,0.8906,18900.0],["1985-03-06",0.8906,0.9007,0.8704,0.9007,9450.0],["1985-03-07",0.8602,0.8602,0.8602,0.8602,12150.0],["1985-03-08",0.8602,0.8602,0.8602,0.8602,0.0],["1985-03-11",0.8602,0.8906,0.8602,0.8805,119475.0],["1985-03-12",0.8704,0.8704,0.8704,0.8704,2025.0],["1985-03-13",0.8704,0.8805,0.8704,0.8805,68175.0],["1985-03-14",0.8602,0.8602,0.8501,0.8501,35775.0],["1985-03-15",0.8501,0.8501,0.8197,0.8299,54000.0],["1985-03-18",0.8197,0.8197,0.8096,0.8197,23625.0],["1985-03-19",0.8299,0.8299,0.8299,0.8299,1350.0],["1985-03-20",0.8096,0.8096,0.8096,0.8096,4050.0],["1985-03-21",0.8197,0.8299,0.8197,0.8197,31050.0],["1985-03-22",0.8197,0.8299,0.7995,0.8096,68175.0],["1985-03-25",0.8197,0.8197,0.8197,0.8197,2025.0],["1985-03-26",0.7995,0.7995,0.7995,0.7995,6075.0],["1985-03-27",0.7995,0.8299,0.7995,0.8096,171450.0],["1985-03-28",0.8096,0.8096,0.8096,0.8096,4725.0],["1985-03-29",0.8299,0.8299,0.8299,0.8299,4050.0],["1985-04-01",0.8197,0.8197,0.8096,0.8096,70200.0],["1985-04-02",0.8096,0.8299,0.8096,0.8096,6750.0],["1985-04-03",0.8096,0.8096,0.8096,0.8096,177525.0],["1985-04-04",0.8096,0.8197,0.7894,0.8197,19575.0],["1985-04-08",0.8197,0.8197,0.7995,0.7995,12825.0],["1985-04-09",0.7995,0.8197,0.7894,0.7894,8100.0],["1985-04-10",0.7894,0.8197,0.7894,0.8096,43875.0],["1985-04-11",0.8096,0.8197,0.7995,0.7995,37125.0],["1985-04-12",0.7995,0.8197,0.7995,0.7995,3375.0],["1985-04-15",0.7995,0.8096,0.7995,0.7995,20925.0],["1985-04-16",0.7995,0.8197,0.7995,0.7995,8775.0],["1985-04-17",0.7995,0.8197,0.7995,0.8197,13500.0],["1985-04-18",0.8197,0.8197,0.7995,0.8096,36450.0],["1985-04-19",0.8096,0.8197,0.8096,0.8096,31050.0],["1985-04-22",0.8096,0.8096,0.8096,0.8096,2700.0],["1985-04-23",0.8096,0.8299,0.8096,0.8299,101250.0],["1985-04-24",0.8299,0.84,0.8197,0.8197,24975.0],["1985-04-25",0.8197,0.8501,0.8197,0.8501,21600.0],["1985-04-26",0.8501,0.8602,0.84,0.84,14175.0],["1985-04-29",0.8602,0.8602,0.8602,0.8602,16875.0],["1985-04-30",0.8602,0.8602,0.8299,0.84,12825.0],["1985-05-01",0.8501,0.8501,0.8501,0.8501,6075.0],["1985-05-02",0.8501,0.8501,0.84,0.84,9450.0],["1985-05-03",0.84,0.84,0.84,0.84,0.0],["1985-05-06",0.84,0.84,0.84,0.84,2025.0],["1985-05-07",0.84,0.8602,0.84,0.8501,31725.0],["1985-05-08",0.8602,0.8805,0.8602,0.8602,114075.0],["1985-05-09",0.8602,0.8805,0.8602,0.8805,10800.0],["1985-05-10",0.8805,0.8906,0.8602,0.8906,45900.0],["1985-05-13",0.8906,0.921,0.8906,0.921,32400.0],["1985-05-14",0.921,0.9311,0.9108,0.9311,28350.0],["1985-05-15",0.9311,0.9513,0.9311,0.9513,37125.0],["1985-05-16",0.9513,0.9614,0.9412,0.9412,16200.0],["1985-05-17",0.9412,0.9513,0.9311,0.9513,49950.0],["1985-05-20",0.9513,0.9513,0.9311,0.9311,14175.0],["1985-05-21",0.9311,0.9412,0.921,0.921,10800.0],["1985-05-22",0.921,0.921,0.8906,0.8906,50625.0],["1985-05-23",0.8906,0.9007,0.8805,0.8906,67500.0],["1985-05-24",0.8906,0.8906,0.8704,0.8704,14175.0],["1985-05-28",0.8704,0.8704,0.8704,0.8704,8775.0],["1985-05-29",0.8704,0.8805,0.8704,0.8704,22950.0],["1985-05-30",0.8704,0.8906,0.8704,0.8906,24975.0],["1985-05-31",0.8906,0.9007,0.8704,0.9007,85050.0],["1985-06-03",0.9007,0.9007,0.9007,0.9007,4725.0],["1985-06-04",0.8906,0.8906,0.8805,0.8906,21600.0],["1985-06-05",0.8906,0.9007,0.8805,0.9007,2025.0],["1985-06-06",0.9007,0.9007,0.8805,0.9007,9450.0],["1985-06-07",0.8906,0.8906,0.8805,0.8906,81000.0],["1985-06-10",0.8906,0.9007,0.8805,0.8805,16200.0],["1985-06-11",0.8805,0.8805,0.8805,0.8805,5400.0],["1985-06-12",0.8805,0.9007,0.8805,0.9007,5400.0],["1985-06-13",0.8906,0.8906,0.8704,0.8906,107325.0],["1985-06-14",0.8704,0.8704,0.8704,0.8704,3375.0],["1985-06-17",0.8704,0.8906,0.8704,0.8704,6075.0],["1985-06-18",0.8704,0.8805,0.8704,0.8805,30375.0],["1985-06-19",0.8805,0.8906,0.8704,0.8805,18225.0],["1985-06-20",0.8704,0.8704,0.8704,0.8704,5400.0],["1985-06-21",0.8704,0.8906,0.8704,0.8906,39150.0],["1985-06-24",0.8704,0.8704,0.8704,0.8704,43875.0],["1985-06-25",0.8704,0.8805,0.8704,0.8805,301050.0],["1985-06-26",0.8805,0.8805,0.8704,0.8805,70200.0],["1985-06-27",0.8805,0.8805,0.8704,0.8704,76275.0],["1985-06-28",0.8704,0.8805,0.8704,0.8805,120150.0],["1985-07-01",0.8805,0.8805,0.8805,0.8805,0.0],["1985-07-02",0.8805,0.8906,0.8704,0.8704,6750.0],["1985-07-03",0.8704,0.8704,0.8704,0.8704,2025.0],["1985-07-05",0.8704,0.8906,0.8704,0.8906,20925.0],["1985-07-08",0.8906,0.8906,0.8704,0.8704,4725.0],["1985-07-09",0.8704,0.8906,0.8704,0.8704,3375.0],["1985-07-10",0.8704,0.8906,0.8704,0.8704,12150.0],["1985-07-11",0.8704,0.8906,0.8704,0.8704,16875.0],["1985-07-12",0.8704,0.8805,0.8704,0.8704,17550.0],["1985-07-15",0.8704,0.8805,0.8704,0.8805,41850.0],["1985-07-16",0.8805,0.8805,0.8602,0.8805,52650.0],["1985-07-17",0.8805,0.8805,0.8602,0.8602,30375.0],["1985-07-18",0.8805,0.921,0.8805,0.9007,476550.0],["1985-07-19",0.9007,0.9412,0.9007,0.9412,351675.0],["1985-07-22",0.9412,0.9716,0.9412,0.9412,60075.0],["1985-07-23",0.9412,0.9614,0.9412,0.9412,18225.0],["1985-07-24",0.9412,0.9614,0.9412,0.9412,33075.0],["1985-07-25",0.9412,0.9614,0.9412,0.9513,256500.0],["1985-07-26",0.9513,0.9614,0.9513,0.9513,103275.0],["1985-07-29",0.9513,0.9614,0.921,0.9311,205875.0],["1985-07-30",0.9311,0.9412,0.921,0.9412,10125.0],["1985-07-31",0.9412,0.9412,0.9311,0.9412,16200.0],["1985-08-01",0.9412,0.9412,0.9311,0.9412,39150.0],["1985-08-02",0.9412,0.9412,0.921,0.9412,29700.0],["1985-08-05",0.9412,0.9412,0.921,0.921,26325.0],["1985-08-06",0.921,0.9412,0.9108,0.9108,47925.0],["1985-08-07",0.9108,0.921,0.8906,0.8906,238275.0],["1985-08-08",0.8906,0.9108,0.8906,0.9108,13500.0],["1985-08-09",0.9108,0.9108,0.8906,0.9108,5400.0],["1985-08-12",0.9108,0.9108,0.8906,0.9007,47925.0],["1985-08-13",0.9007,0.9108,0.8906,0.9007,22275.0],["1985-08-14",0.9007,0.9007,0.9007,0.9007,0.0],["1985-08-15",0.9007,0.9007,0.8906,0.8906,25650.0],["1985-08-16",0.8906,0.9007,0.8906,0.8906,45900.0],["1985-08-19",0.8906,0.9007,0.8906,0.8906,102600.0],["1985-08-20",0.8906,0.8906,0.8906,0.8906,6750.0],["1985-08-21",0.8906,0.8906,0.8805,0.8906,43875.0],["1985-08-22",0.8906,0.8906,0.8805,0.8906,110700.0],["1985-08-23",0.8906,0.8906,0.8805,0.8805,17550.0],["1985-08-26",0.8805,0.8805,0.8602,0.8805,36450.0],["1985-08-27",0.8805,0.8906,0.8602,0.8906,40500.0],["1985-08-28",0.8805,0.8805,0.8602,0.8704,14175.0],["1985-08-29",0.8704,0.8805,0.8501,0.8805,219375.0],["1985-08-30",0.8704,0.8704,0.8501,0.8501,15525.0],["1985-09-03",0.8501,0.8501,0.8501,0.8501,22275.0],["1985-09-04",0.8602,0.8704,0.8602,0.8602,19575.0],["1985-09-05",0.8704,0.8906,0.8704,0.8805,70200.0],["1985-09-06",0.8805,0.8906,0.8805,0.8906,179550.0],["1985-09-09",0.8906,0.8906,0.8805,0.8805,13500.0],["1985-09-10",0.8805,0.9007,0.8805,0.8805,31050.0],["1985-09-11",0.8906,0.9007,0.8906,0.8906,135675.0],["1985-09-12",0.8906,0.9007,0.8906,0.9007,284175.0],["1985-09-13",0.8906,0.8906,0.8906,0.8906,24975.0],["1985-09-16",0.8906,0.9007,0.8906,0.8906,24300.0],["1985-09-17",0.8906,0.8906,0.8906,0.8906,22950.0],["1985-09-18",0.8906,0.9007,0.8805,0.9007,58725.0],["1985-09-19",0.9007,0.9007,0.8805,0.8805,14175.0],["1985-09-20",0.8906,0.9007,0.8906,0.9007,20250.0],["1985-09-23",0.9007,0.9007,0.8805,0.8805,22275.0],["1985-09-24",0.8805,0.9007,0.8805,0.8805,24975.0],["1985-09-25",0.8805,0.8805,0.8805,0.8805,47925.0],["1985-09-26",0.8805,0.8906,0.8805,0.8805,12825.0],["1985-09-30",0.8805,0.8906,0.8704,0.8906,31050.0],["1985-10-01",0.8805,0.8805,0.8704,0.8805,41175.0],["1985-10-02",0.8805,0.8805,0.8704,0.8704,10800.0],["1985-10-03",0.8704,0.8704,0.8704,0.8704,16200.0],["1985-10-04",0.8704,0.8805,0.8704,0.8704,15525.0],["1985-10-07",0.8704,0.8805,0.8704,0.8805,39825.0],["1985-10-08",0.8805,0.8805,0.8704,0.8805,14850.0],["1985-10-09",0.8805,0.8805,0.8704,0.8805,10800.0],["1985-10-10",0.8704,0.8704,0.8704,0.8704,4050.0],["1985-10-11",0.8704,0.8805,0.8704,0.8704,198450.0],["1985-10-14",0.8704,0.8805,0.8704,0.8805,9450.0],["1985-10-15",0.8805,0.8805,0.8704,0.8704,19575.0],["1985-10-16",0.8805,0.921,0.8805,0.9108,452925.0],["1985-10-17",0.9108,0.921,0.9108,0.9108,261225.0],["1985-10-18",0.9108,0.9311,0.9108,0.9311,280125.0],["1985-10-21",0.921,0.921,0.9108,0.921,19575.0],["1985-10-22",0.9108,0.9108,0.9108,0.9108,675.0],["1985-10-23",0.9108,0.9311,0.9108,0.9311,19575.0],["1985-10-24",0.9311,0.9311,0.9108,0.9311,127575.0],["1985-10-25",0.9311,0.9311,0.921,0.921,37125.0],["1985-10-28",0.921,0.9311,0.9108,0.921,231525.0],["1985-10-29",0.921,0.9614,0.921,0.9513,965925.0],["1985-10-30",0.9513,0.9716,0.9513,0.9716,72225.0],["1985-10-31",0.9716,0.9817,0.9614,0.9817,119475.0],["1985-11-01",0.9817,1.0222,0.9614,1.012,407025.0],["1985-11-04",1.012,1.0222,1.0019,1.012,16875.0],["1985-11-05",1.012,1.012,1.0019,1.012,31050.0],["1985-11-06",1.012,1.012,0.9817,0.9918,99225.0],["1985-11-07",0.9817,0.9817,0.9513,0.9817,348300.0],["1985-11-08",0.9817,0.9817,0.9614,0.9817,26325.0],["1985-11-11",0.9817,1.0019,0.9614,0.9918,54000.0],["1985-11-12",1.0019,1.0323,1.0019,1.012,224775.0],["1985-11-13",1.012,1.0323,1.0019,1.012,45900.0],["1985-11-14",1.012,1.012,1.0019,1.012,31725.0],["1985-11-15",1.012,1.012,1.0019,1.012,37800.0],["1985-11-18",1.012,1.012,0.9918,1.0019,49950.0],["1985-11-19",1.0019,1.012,1.0019,1.012,47250.0],["1985-11-20",1.012,1.012,1.0019,1.012,27675.0],["1985-11-21",1.012,1.012,1.0019,1.012,39825.0],["1985-11-22",1.012,1.012,1.012,1.012,30375.0],["1985-11-25",1.012,1.012,1.0019,1.012,24300.0],["1985-11-26",1.012,1.012,1.0019,1.0019,62775.0],["1985-11-27",1.0019,1.0222,1.0019,1.0019,16875.0],["1985-11-29",1.012,1.0424,1.012,1.0323,175500.0],["1985-12-02",1.0323,1.0424,1.0222,1.0222,35100.0],["1985-12-03",1.0222,1.0323,1.0222,1.0222,57375.0],["1985-12-04",1.0222,1.0424,1.012,1.012,64125.0],["1985-12-05",1.012,1.0424,1.012,1.012,218700.0],["1985-12-06",1.012,1.0323,1.012,1.012,48600.0],["1985-12-09",1.012,1.0626,1.012,1.0525,579825.0],["1985-12-10",1.0525,1.0728,1.0424,1.0626,185625.0],["1985-12-11",1.0626,1.093,1.0626,1.0829,493425.0],["1985-12-12",1.0829,1.1031,1.0829,1.1031,289575.0],["1985-12-13",1.1031,1.1132,1.093,1.1132,248400.0],["1985-12-16",1.1132,1.1132,1.093,1.1132,59400.0],["1985-12-17",1.1031,1.1031,1.0829,1.1031,191025.0],["1985-12-18",1.1031,1.1031,1.0626,1.0728,140400.0],["1985-12-19",1.0728,1.0728,1.0525,1.0626,239625.0],["1985-12-20",1.0626,1.0728,1.0424,1.0424,478575.0],["1985-12-23",1.0424,1.0525,1.0323,1.0323,226125.0],["1985-12-24",1.0323,1.0525,1.0323,1.0525,46575.0],["1985-12-26",1.0525,1.0525,1.0424,1.0424,16875.0],["1985-12-27",1.0424,1.0626,1.0424,1.0424,80325.0],["1985-12-30",1.0424,1.0626,1.0424,1.0525,45225.0],["1985-12-31",1.0525,1.0728,1.0424,1.0525,123525.0],["1986-01-02",1.0525,1.0728,1.0525,1.0728,105975.0],["1986-01-03",1.0728,1.093,1.0525,1.0829,50625.0],["1986-01-06",1.0829,1.093,1.0728,1.0829,144450.0],["1986-01-07",1.0829,1.1031,1.0829,1.0829,44550.0],["1986-01-08",1.0829,1.1031,1.0829,1.1031,50625.0],["1986-01-09",1.0728,1.0728,1.0525,1.0728,115425.0],["1986-01-10",1.0728,1.0728,1.0525,1.0525,101925.0],["1986-01-13",1.0525,1.0626,1.0323,1.0626,76275.0],["1986-01-14",1.0626,1.0626,1.0424,1.0626,45225.0],["1986-01-15",1.0626,1.0626,1.0424,1.0424,14850.0],["1986-01-16",1.0424,1.0424,1.0424,1.0424,5400.0],["1986-01-17",1.0424,1.0626,1.0424,1.0424,15525.0],["1986-01-20",1.0424,1.0626,1.0424,1.0424,82350.0],["1986-01-21",1.0424,1.0626,1.0424,1.0626,14175.0],["1986-01-22",1.0525,1.0525,1.0222,1.0323,249750.0],["1986-01-23",1.0323,1.0424,1.0222,1.0424,6750.0],["1986-01-24",1.0222,1.0222,1.0222,1.0222,72225.0],["1986-01-27",1.0222,1.0424,1.0222,1.0323,11475.0],["1986-01-28",1.0222,1.0222,1.012,1.012,45225.0],["1986-01-29",1.012,1.0424,1.012,1.012,103950.0],["1986-01-30",1.012,1.0222,1.0019,1.0019,22275.0],["1986-01-31",1.0019,1.0019,0.9918,0.9918,72900.0],["1986-02-03",0.9918,1.0019,0.9918,1.0019,123525.0],["1986-02-04",1.0019,1.0019,0.9918,1.0019,20925.0],["1986-02-05",1.0019,1.0019,0.9817,1.0019,28350.0],["1986-02-06",0.9918,0.9918,0.9716,0.9716,83025.0],["1986-02-07",0.9716,0.9918,0.9716,0.9817,87075.0],["1986-02-10",0.9817,1.0019,0.9716,0.9817,25650.0],["1986-02-11",0.9817,1.012,0.9817,1.012,36450.0],["1986-02-12",1.012,1.012,0.9918,0.9918,16875.0],["1986-02-13",0.9918,1.0626,0.9918,1.0626,168750.0],["1986-02-14",1.0626,1.0728,1.0525,1.0728,24975.0],["1986-02-18",1.0728,1.0728,1.0525,1.0728,37800.0],["1986-02-19",1.0626,1.0626,1.0525,1.0525,124875.0],["1986-02-20",1.0525,1.0525,1.0222,1.0424,156600.0],["1986-02-21",1.0424,1.0424,1.0222,1.0424,28350.0],["1986-02-24",1.0424,1.0424,1.0222,1.0424,86400.0],["1986-02-25",1.0424,1.0424,1.0222,1.0424,175500.0],["1986-02-26",1.0424,1.0525,1.0323,1.0424,286875.0],["1986-02-27",1.0424,1.0525,1.0424,1.0525,15525.0],["1986-02-28",1.0525,1.0525,1.0424,1.0424,110700.0],["1986-03-03",1.0424,1.0525,1.0424,1.0424,33750.0],["1986-03-04",1.0424,1.0626,1.0424,1.0626,114750.0],["1986-03-05",1.0626,1.0626,1.0525,1.0626,39150.0],["1986-03-06",1.0626,1.0728,1.0626,1.0728,46575.0],["1986-03-07",1.0728,1.093,1.0626,1.0728,157950.0],["1986-03-10",1.0728,1.1031,1.0728,1.0829,91800.0],["1986-03-11",1.0829,1.1031,1.0829,1.1031,91125.0],["1986-03-12",1.1031,1.1132,1.093,1.093,135000.0],["1986-03-13",1.093,1.1132,1.093,1.1031,42525.0],["1986-03-14",1.1031,1.1132,1.093,1.093,66150.0],["1986-03-17",1.093,1.1132,1.093,1.1031,58725.0],["1986-03-18",1.1031,1.1132,1.093,1.093,16875.0],["1986-03-19",1.1031,1.1436,1.1031,1.1234,188325.0],["1986-03-20",1.1436,1.1942,1.1436,1.1841,184950.0],["1986-03-21",1.1841,1.1942,1.174,1.1942,461700.0],["1986-03-24",1.1942,1.1942,1.174,1.1942,209250.0],["1986-03-25",1.1841,1.1841,1.1537,1.1638,107325.0],["1986-03-26",1.1537,1.1537,1.1335,1.1335,39150.0],["1986-03-27",1.1335,1.1537,1.1031,1.1234,162675.0],["1986-03-31",1.1132,1.1132,1.0829,1.093,137700.0],["1986-04-01",1.093,1.1132,1.093,1.1031,123525.0],["1986-04-02",1.1031,1.1031,1.0829,1.0829,28350.0],["1986-04-03",1.0829,1.1031,1.0728,1.0728,66150.0],["1986-04-04",1.0728,1.0728,1.0424,1.0626,128925.0],["1986-04-07",1.0626,1.0626,1.0424,1.0424,170100.0],["1986-04-08",1.0424,1.0829,1.0424,1.0829,109350.0],["1986-04-09",1.0829,1.0829,1.0626,1.0829,16875.0],["1986-04-10",1.0829,1.0829,1.0626,1.0829,149850.0],["1986-04-11",1.0626,1.0626,1.0525,1.0525,26325.0],["1986-04-14",1.0626,1.0626,1.0626,1.0626,18900.0],["1986-04-15",1.0728,1.0829,1.0728,1.0728,22950.0],["1986-04-16",1.0728,1.0829,1.0728,1.0829,5400.0],["1986-04-17",1.0829,1.0829,1.0728,1.0728,20925.0],["1986-04-18",1.0728,1.0829,1.0728,1.0728,45900.0],["1986-04-21",1.0728,1.0829,1.0626,1.0829,68175.0],["1986-04-22",1.0829,1.0829,1.0626,1.0829,38475.0],["1986-04-23",1.0829,1.0829,1.0728,1.0728,25650.0],["1986-04-24",1.0728,1.1132,1.0728,1.093,103950.0],["1986-04-25",1.093,1.1031,0.9918,1.0323,731025.0],["1986-04-28",1.0323,1.0323,0.9918,1.0222,264600.0],["1986-04-29",1.0222,1.0222,1.0019,1.0222,18900.0],["1986-04-30",1.0222,1.0222,0.9513,0.9817,171450.0],["1986-05-01",0.9817,0.9918,0.9716,0.9716,39150.0],["1986-05-02",0.9817,1.0019,0.9817,0.9918,42525.0],["1986-05-05",0.9918,1.0019,0.9817,0.9817,62100.0],["1986-05-06",0.9817,1.0019,0.9817,0.9918,70200.0],["1986-05-07",0.9918,1.0019,0.9817,0.9817,130275.0],["1986-05-08",0.9817,0.9918,0.9817,0.9918,10800.0],["1986-05-09",0.9918,0.9918,0.9716,0.9817,47925.0],["1986-05-12",0.9817,0.9817,0.9716,0.9817,6075.0],["1986-05-13",0.9817,0.9817,0.9817,0.9817,9450.0],["1986-05-14",0.9716,0.9716,0.9614,0.9716,16875.0],["1986-05-15",0.9716,0.9716,0.9513,0.9513,94500.0],["1986-05-16",0.9513,0.9716,0.9412,0.9513,115425.0],["1986-05-19",0.9513,0.9614,0.9412,0.9513,10800.0],["1986-05-20",0.9412,0.9412,0.9311,0.9311,18900.0],["1986-05-21",0.9311,0.9311,0.9311,0.9311,4050.0],["1986-05-22",0.9412,0.9614,0.9412,0.9614,54675.0],["1986-05-23",0.9614,0.9614,0.9513,0.9614,45225.0],["1986-05-27",0.9614,0.9614,0.9513,0.9513,94500.0],["1986-05-28",0.9513,0.9716,0.9513,0.9716,190350.0],["1986-05-29",0.9716,0.9716,0.9513,0.9513,53325.0],["1986-05-30",0.9513,0.9716,0.9513,0.9513,39825.0],["1986-06-02",0.9513,0.9716,0.9311,0.9412,642600.0],["1986-06-03",0.9412,0.9614,0.9412,0.9513,76275.0],["1986-06-04",0.9513,0.9614,0.9412,0.9412,74250.0],["1986-06-05",0.9412,0.9614,0.9412,0.9412,331425.0],["1986-06-06",0.9513,0.9817,0.9513,0.9716,205875.0],["1986-06-09",0.9716,0.9817,0.9614,0.9817,57375.0],["1986-06-10",0.9817,0.9817,0.9412,0.9614,186300.0],["1986-06-11",0.9614,0.9614,0.9513,0.9614,6075.0],["1986-06-12",0.9614,0.9614,0.9513,0.9614,19575.0],["1986-06-13",0.9614,0.9716,0.9614,0.9716,91800.0],["1986-06-16",0.9716,0.9716,0.9614,0.9614,34425.0],["1986-06-17",0.9614,0.9716,0.9614,0.9716,52650.0],["1986-06-18",0.9716,0.9716,0.9716,0.9716,21600.0],["1986-06-19",0.9716,0.9716,0.9614,0.9614,18900.0],["1986-06-20",0.9614,0.9716,0.9311,0.9412,285525.0],["1986-06-23",0.9412,0.9412,0.9311,0.9412,22275.0],["1986-06-24",0.9412,0.9513,0.921,0.9412,66825.0],["1986-06-25",0.9412,0.9412,0.9311,0.9311,14850.0],["1986-06-26",0.9311,0.9412,0.921,0.9311,51300.0],["1986-06-27",0.9311,0.9412,0.9108,0.9311,111375.0],["1986-06-30",0.9311,0.9412,0.921,0.921,29700.0],["1986-07-01",0.921,0.9412,0.921,0.9412,54000.0],["1986-07-02",0.9412,0.9412,0.9311,0.9412,101925.0],["1986-07-03",0.9412,0.9412,0.9311,0.9311,35100.0],["1986-07-07",0.9311,0.9412,0.921,0.9412,85050.0],["1986-07-08",0.9412,0.9412,0.921,0.9412,68850.0],["1986-07-09",0.9412,0.9412,0.921,0.9412,16200.0],["1986-07-10",0.9412,0.9513,0.9311,0.9513,44550.0],["1986-07-11",0.9513,0.9513,0.9311,0.9311,26325.0],["1986-07-14",0.9311,0.9412,0.8906,0.9108,193725.0],["1986-07-15",0.9108,0.9108,0.84,0.8602,126900.0],["1986-07-16",0.8602,0.8704,0.8602,0.8602,22950.0],["1986-07-17",0.8602,0.8602,0.84,0.8602,28350.0],["1986-07-18",0.8602,0.8602,0.84,0.84,160650.0],["1986-07-21",0.84,0.8501,0.84,0.84,8100.0],["1986-07-22",0.84,0.84,0.8197,0.8197,40500.0],["1986-07-23",0.8096,0.8096,0.7793,0.7894,143100.0],["1986-07-24",0.7894,0.7894,0.759,0.7894,62775.0],["1986-07-25",0.7894,0.8096,0.7691,0.8096,74250.0],["1986-07-28",0.8096,0.8197,0.7995,0.8197,47250.0],["1986-07-29",0.8197,0.8197,0.7995,0.8197,74250.0],["1986-07-30",0.8197,0.8197,0.7894,0.8096,70875.0],["1986-07-31",0.8096,0.8096,0.7894,0.7894,63450.0],["1986-08-01",0.7995,0.8096,0.7995,0.8096,26325.0],["1986-08-04",0.8096,0.8197,0.7995,0.8096,16875.0],["1986-08-05",0.8096,0.8299,0.8096,0.8299,180900.0],["1986-08-06",0.8299,0.8299,0.8096,0.8096,50625.0],["1986-08-07",0.8096,0.8299,0.8096,0.8299,28350.0],["1986-08-08",0.8299,0.84,0.8096,0.8096,103950.0],["1986-08-11",0.8096,0.8299,0.8096,0.8299,65475.0],["1986-08-12",0.8299,0.8299,0.8096,0.8096,121500.0],["1986-08-13",0.8197,0.8299,0.8197,0.8299,28350.0],["1986-08-14",0.8299,0.8299,0.8299,0.8299,47925.0],["1986-08-15",0.8299,0.8299,0.8096,0.8096,137700.0],["1986-08-18",0.8096,0.8299,0.8096,0.8096,31050.0],["1986-08-19",0.8096,0.8299,0.8096,0.8197,90450.0],["1986-08-20",0.8197,0.8299,0.8197,0.8299,58725.0],["1986-08-21",0.8299,0.8299,0.8197,0.8299,425925.0],["1986-08-22",0.8299,0.8299,0.8197,0.8299,37800.0],["1986-08-25",0.8299,0.8299,0.8197,0.8197,41175.0],["1986-08-26",0.8197,0.8299,0.8197,0.8197,41850.0],["1986-08-27",0.8197,0.8299,0.8197,0.8299,29025.0],["1986-08-28",0.8299,0.8704,0.8197,0.8704,439425.0],["1986-08-29",0.8704,0.8704,0.8501,0.8501,64125.0],["1986-09-02",0.8501,0.8704,0.8501,0.8704,85050.0],["1986-09-03",0.8704,0.8805,0.8602,0.8704,60075.0],["1986-09-04",0.8704,0.9007,0.8602,0.9007,195750.0],["1986-09-05",0.9007,0.9007,0.8704,0.8906,237600.0],["1986-09-08",0.8906,0.9108,0.8906,0.8906,65475.0],["1986-09-09",0.8906,0.9108,0.8906,0.9007,71550.0],["1986-09-10",0.9007,0.921,0.9007,0.921,176850.0],["1986-09-11",0.921,0.921,0.8906,0.8906,160650.0],["1986-09-12",0.8906,0.9007,0.8805,0.8805,76950.0],["1986-09-15",0.8805,0.9007,0.8805,0.8906,68175.0],["1986-09-16",0.8805,0.8805,0.8602,0.8805,26325.0],["1986-09-17",0.8805,0.8805,0.8501,0.8501,24975.0],["1986-09-18",0.8501,0.8704,0.8501,0.8704,79650.0],["1986-09-19",0.8704,0.8704,0.8501,0.8602,86400.0],["1986-09-22",0.8602,0.8704,0.8602,0.8602,16875.0],["1986-09-23",0.8602,0.8704,0.8197,0.8602,284175.0],["1986-09-24",0.8501,0.8501,0.84,0.84,280800.0],["1986-09-25",0.84,0.84,0.84,0.84,3375.0],["1986-09-26",0.8501,0.8602,0.8501,0.8501,116100.0],["1986-09-29",0.8501,0.8501,0.84,0.8501,35100.0],["1986-09-30",0.8501,0.8602,0.84,0.8602,105975.0],["1986-10-01",0.8602,0.8805,0.84,0.8805,177525.0],["1986-10-02",0.8805,0.8805,0.8602,0.8805,66150.0],["1986-10-03",0.8805,0.9614,0.8704,0.9513,324675.0],["1986-10-06",0.9513,0.9716,0.9412,0.9716,77625.0],["1986-10-07",0.9614,0.9614,0.9412,0.9412,172800.0],["1986-10-08",0.9412,0.9614,0.9412,0.9614,66825.0],["1986-10-09",0.9614,1.0222,0.9412,1.012,385425.0],["1986-10-10",1.012,1.0323,0.9918,1.012,103950.0],["1986-10-13",1.012,1.0222,1.012,1.012,75600.0],["1986-10-14",1.012,1.0222,1.0019,1.0019,198450.0],["1986-10-15",1.0019,1.012,0.9918,1.012,39150.0],["1986-10-16",0.9918,0.9918,0.9918,0.9918,35100.0],["1986-10-17",0.9918,0.9918,0.9817,0.9817,55350.0],["1986-10-20",0.9817,0.9918,0.9716,0.9716,83025.0],["1986-10-21",0.9716,0.9817,0.9614,0.9716,201150.0],["1986-10-22",0.9716,0.9817,0.9716,0.9817,101925.0],["1986-10-23",0.9817,1.0222,0.9716,1.0019,209925.0],["1986-10-24",1.012,1.0424,1.012,1.0222,88425.0],["1986-10-27",1.0222,1.0424,1.0222,1.0222,58050.0],["1986-10-28",1.0222,1.0323,1.0222,1.0323,15525.0],["1986-10-29",1.0323,1.0323,1.0222,1.0222,18900.0],["1986-10-30",1.0222,1.0323,1.0222,1.0222,72225.0],["1986-10-31",1.0222,1.0222,1.0019,1.012,199125.0],["1986-11-03",1.012,1.0323,1.0019,1.0019,159300.0],["1986-11-04",1.0019,1.012,0.9918,0.9918,146475.0],["1986-11-05",0.9918,1.012,0.9918,0.9918,11475.0],["1986-11-06",0.9918,1.0019,0.9918,0.9918,82350.0],["1986-11-07",0.9817,0.9817,0.9817,0.9817,93150.0],["1986-11-10",0.9817,0.9918,0.9817,0.9918,20250.0],["1986-11-11",0.9918,1.0019,0.9918,1.0019,152550.0],["1986-11-12",1.0019,1.012,0.9918,0.9918,22950.0],["1986-11-13",1.0019,1.012,1.0019,1.012,65475.0],["1986-11-14",1.0019,1.0019,0.9918,0.9918,75600.0],["1986-11-17",0.9918,1.0019,0.9817,1.0019,379350.0],["1986-11-18",1.0019,1.0019,0.9817,0.9817,31725.0],["1986-11-19",0.9817,0.9918,0.9817,0.9918,47925.0],["1986-11-20",0.9918,0.9918,0.9716,0.9918,12150.0],["1986-11-21",0.9817,0.9817,0.9716,0.9716,228150.0],["1986-11-24",0.9716,0.9817,0.9716,0.9716,332775.0],["1986-11-25",0.9716,0.9716,0.9513,0.9614,255150.0],["1986-11-26",0.9614,0.9614,0.9412,0.9513,87750.0],["1986-11-28",0.9412,0.9412,0.9412,0.9412,54675.0],["1986-12-01",0.9412,0.9513,0.9311,0.9311,245025.0],["1986-12-02",0.9311,0.9513,0.9108,0.9412,307800.0],["1986-12-03",0.9412,0.9412,0.921,0.921,25650.0],["1986-12-04",0.921,0.9311,0.9108,0.9108,110025.0],["1986-12-05",0.9108,0.921,0.8906,0.9007,222075.0],["1986-12-08",0.9007,0.921,0.8906,0.9007,163350.0],["1986-12-09",0.9007,0.921,0.8704,0.8704,136350.0],["1986-12-10",0.8602,0.8602,0.84,0.8501,92475.0],["1986-12-11",0.8501,0.8501,0.8197,0.8299,108000.0],["1986-12-12",0.8197,0.8197,0.8096,0.8096,37800.0],["1986-12-15",0.8197,0.84,0.8197,0.8197,7425.0],["1986-12-16",0.8197,0.8501,0.8197,0.8501,58725.0],["1986-12-17",0.8501,0.8805,0.8501,0.8602,326025.0],["1986-12-18",0.8602,0.8704,0.84,0.8501,31050.0],["1986-12-19",0.8501,0.8805,0.84,0.8805,144450.0],["1986-12-22",0.8805,0.8805,0.8602,0.8805,98550.0],["1986-12-23",0.8805,0.9007,0.8704,0.9007,181575.0],["1986-12-24",0.8906,0.8906,0.8704,0.8906,37125.0],["1986-12-26",0.8906,0.9108,0.8906,0.9007,178875.0],["1986-12-29",0.9007,0.921,0.8906,0.9007,311850.0],["1986-12-30",0.9007,0.9311,0.8906,0.9311,149850.0],["1986-12-31",0.9311,0.9614,0.9108,0.9614,285525.0],["1987-01-02",0.9614,0.9716,0.9614,0.9716,64800.0],["1987-01-05",0.9716,1.0222,0.9716,1.012,126225.0],["1987-01-06",1.012,1.0424,1.012,1.012,220725.0],["1987-01-07",1.0222,1.0222,1.0222,1.0222,21600.0],["1987-01-08",1.0222,1.0424,1.0222,1.0323,21600.0],["1987-01-09",1.0222,1.0222,1.0019,1.0222,38475.0],["1987-01-12",1.012,1.012,0.9918,0.9918,194400.0],["1987-01-13",0.9918,1.012,0.9918,0.9918,38475.0],["1987-01-14",0.9918,1.012,0.9918,1.012,38475.0],["1987-01-15",1.012,1.0222,1.0019,1.0019,18225.0],["1987-01-16",1.0019,1.0222,1.0019,1.0019,193050.0],["1987-01-19",1.0019,1.0323,1.0019,1.0222,84375.0],["1987-01-20",1.012,1.012,1.012,1.012,10800.0],["1987-01-21",1.012,1.0323,1.012,1.0222,278100.0],["1987-01-22",1.0222,1.0323,1.012,1.0323,54675.0],["1987-01-23",1.0323,1.0323,1.012,1.0323,97875.0],["1987-01-26",1.0323,1.0323,1.012,1.012,35100.0],["1987-01-27",1.012,1.0829,1.012,1.0728,865350.0],["1987-01-28",1.0728,1.1031,1.0728,1.1031,22950.0],["1987-01-29",1.1031,1.1132,1.0728,1.093,103950.0],["1987-01-30",1.093,1.1132,1.093,1.093,81675.0],["1987-02-02",1.093,1.1132,1.093,1.1132,63450.0],["1987-02-03",1.1132,1.1132,1.093,1.1132,33750.0],["1987-02-04",1.1132,1.1234,1.1031,1.1234,68175.0],["1987-02-05",1.1234,1.1537,1.1132,1.1234,247725.0],["1987-02-06",1.1234,1.1942,1.1234,1.174,377325.0],["1987-02-09",1.174,1.2144,1.1638,1.174,5369625.0],["1987-02-10",1.174,1.174,1.1537,1.1537,173475.0],["1987-02-11",1.1537,1.1638,1.1436,1.1436,112050.0],["1987-02-12",1.1436,1.1638,1.1436,1.1638,136350.0],["1987-02-13",1.1638,1.1638,1.1436,1.1436,36450.0],["1987-02-17",1.1436,1.1638,1.1436,1.1436,24975.0],["1987-02-18",1.1436,1.1638,1.1436,1.1436,427950.0],["1987-02-19",1.1436,1.1638,1.1436,1.1537,122175.0],["1987-02-20",1.1537,1.1537,1.1436,1.1436,210600.0],["1987-02-23",1.1436,1.1537,1.1335,1.1436,246375.0],["1987-02-24",1.1436,1.1436,1.1234,1.1335,117450.0],["1987-02-25",1.1335,1.174,1.1335,1.1638,182925.0],["1987-02-26",1.1638,1.174,1.1537,1.1537,175500.0],["1987-02-27",1.1537,1.1537,1.1436,1.1537,149175.0],["1987-03-02",1.1537,1.1537,1.1436,1.1436,153225.0],["1987-03-03",1.1436,1.1537,1.1234,1.1436,338850.0],["1987-03-04",1.1335,1.1335,1.1031,1.1031,103275.0],["1987-03-05",1.1031,1.1335,1.1031,1.1031,25650.0],["1987-03-06",1.1031,1.1335,1.1031,1.1132,21600.0],["1987-03-09",1.1132,1.1335,1.1132,1.1132,134325.0],["1987-03-10",1.1132,1.1132,1.1031,1.1031,53325.0],["1987-03-11",1.1031,1.1031,1.1031,1.1031,9450.0],["1987-03-12",1.1031,1.1234,1.1031,1.1234,81000.0],["1987-03-13",1.1234,1.1335,1.1132,1.1335,101925.0],["1987-03-16",1.1335,1.1335,1.1234,1.1234,10800.0],["1987-03-17",1.1234,1.1335,1.1234,1.1234,94500.0],["1987-03-18",1.1234,1.1335,1.1234,1.1335,23625.0],["1987-03-19",1.1335,1.1335,1.1234,1.1234,5400.0],["1987-03-20",1.1234,1.1537,1.1234,1.1335,309825.0],["1987-03-23",1.1335,1.1537,1.1335,1.1335,63450.0],["1987-03-24",1.1335,1.1335,1.1335,1.1335,8775.0],["1987-03-25",1.1335,1.1335,1.1234,1.1234,292275.0],["1987-03-26",1.1234,1.1234,1.1031,1.1031,374625.0],["1987-03-27",1.1031,1.1132,1.0728,1.093,438750.0],["1987-03-30",1.093,1.093,1.0728,1.0829,152550.0],["1987-03-31",1.093,1.1031,1.093,1.093,16875.0],["1987-04-01",1.093,1.093,1.0829,1.0829,170100.0],["1987-04-02",1.0829,1.1031,1.0829,1.0829,251100.0],["1987-04-03",1.0829,1.093,1.0829,1.093,4050.0],["1987-04-06",1.1031,1.1031,1.1031,1.1031,26325.0],["1987-04-07",1.1031,1.1132,1.093,1.1132,28350.0],["1987-04-08",1.1132,1.1132,1.093,1.1132,4050.0],["1987-04-09",1.1132,1.1132,1.0829,1.093,39825.0],["1987-04-10",1.093,1.093,1.0728,1.0728,31050.0],["1987-04-13",1.0728,1.0728,1.0525,1.0626,176850.0],["1987-04-14",1.0626,1.0829,1.0626,1.0728,86400.0],["1987-04-15",1.0728,1.093,1.0728,1.093,249750.0],["1987-04-16",1.093,1.093,1.0829,1.0829,140400.0],["1987-04-20",1.0829,1.093,1.0728,1.0829,361125.0],["1987-04-21",1.1031,1.1031,1.1031,1.1031,3375.0],["1987-04-22",1.093,1.093,1.0829,1.093,76950.0],["1987-04-23",1.093,1.093,1.0829,1.093,46575.0],["1987-04-24",1.093,1.093,1.0829,1.0829,76950.0],["1987-04-27",1.0829,1.093,1.0728,1.0829,91800.0],["1987-04-28",1.093,1.1132,1.093,1.093,72900.0],["1987-04-29",1.093,1.1132,1.093,1.093,12825.0],["1987-04-30",1.1132,1.1537,1.1132,1.1335,120825.0],["1987-05-01",1.1335,1.1537,1.1335,1.1335,137700.0],["1987-05-04",1.1335,1.1638,1.1335,1.1537,459675.0],["1987-05-05",1.1537,1.1638,1.1436,1.1436,58725.0],["1987-05-06",1.1436,1.1638,1.1436,1.1638,12150.0],["1987-05-07",1.1638,1.1638,1.1436,1.1537,153900.0],["1987-05-08",1.1537,1.1638,1.1335,1.1537,52650.0],["1987-05-11",1.1436,1.1436,1.1132,1.1234,60075.0],["1987-05-12",1.1234,1.1436,1.1234,1.1436,360450.0],["1987-05-13",1.1436,1.1436,1.1234,1.1335,75600.0],["1987-05-14",1.1335,1.1436,1.1335,1.1436,70200.0],["1987-05-15",1.1436,1.1436,1.1335,1.1335,311850.0],["1987-05-18",1.1335,1.1335,1.1234,1.1234,120150.0],["1987-05-19",1.1234,1.1436,1.093,1.093,313200.0],["1987-05-20",1.093,1.1031,1.093,1.093,76950.0],["1987-05-21",1.093,1.1132,1.093,1.093,18900.0],["1987-05-22",1.093,1.1132,1.093,1.1132,103275.0],["1987-05-26",1.1132,1.1132,1.093,1.1132,20250.0],["1987-05-27",1.1132,1.1335,1.1031,1.1335,115425.0],["1987-05-28",1.1335,1.1335,1.1031,1.1031,27000.0],["1987-05-29",1.1335,1.1335,1.1335,1.1335,18225.0],["1987-06-01",1.1335,1.1335,1.1335,1.1335,2025.0],["1987-06-02",1.1335,1.1335,1.093,1.1132,63450.0],["1987-06-03",1.1132,1.1132,1.093,1.1132,33075.0],["1987-06-04",1.1132,1.1132,1.093,1.1132,12825.0],["1987-06-05",1.093,1.093,1.093,1.093,2025.0],["1987-06-08",1.1031,1.1335,1.1031,1.1132,112725.0],["1987-06-09",1.1132,1.1132,1.1031,1.1132,56025.0],["1987-06-10",1.1335,1.1638,1.1335,1.1638,81000.0],["1987-06-11",1.1638,1.174,1.1335,1.174,270000.0],["1987-06-12",1.174,1.1841,1.1537,1.174,51975.0],["1987-06-15",1.174,1.174,1.1537,1.1537,4725.0],["1987-06-16",1.1537,1.174,1.1537,1.1537,23625.0],["1987-06-17",1.1537,1.1537,1.1537,1.1537,10800.0],["1987-06-18",1.1537,1.174,1.1537,1.1537,47925.0],["1987-06-19",1.1537,1.1841,1.1537,1.1841,321300.0],["1987-06-22",1.174,1.174,1.1537,1.1537,166725.0],["1987-06-23",1.1537,1.1638,1.1537,1.1638,66150.0],["1987-06-24",1.1638,1.174,1.1537,1.174,61425.0],["1987-06-25",1.174,1.1942,1.1638,1.1942,56700.0],["1987-06-26",1.1942,1.1942,1.1841,1.1942,39150.0],["1987-06-29",1.1942,1.1942,1.1942,1.1942,0.0],["1987-06-30",1.1942,1.1942,1.1841,1.1942,139725.0],["1987-07-01",1.1942,1.2043,1.1942,1.1942,226125.0],["1987-07-02",1.1942,1.2246,1.1942,1.2043,150525.0],["1987-07-06",1.2043,1.2246,1.1942,1.2043,513675.0],["1987-07-07",1.2043,1.2246,1.2043,1.2043,58725.0],["1987-07-08",1.2043,1.2246,1.2043,1.2246,70875.0],["1987-07-09",1.2246,1.2246,1.2043,1.2043,17550.0],["1987-07-10",1.2043,1.2246,1.2043,1.2246,28350.0],["1987-07-13",1.2246,1.2246,1.2043,1.2043,96525.0],["1987-07-14",1.2043,1.2246,1.1638,1.2043,108675.0],["1987-07-15",1.2043,1.2246,1.2043,1.2043,121500.0],["1987-07-16",1.2043,1.2246,1.2043,1.2043,933525.0],["1987-07-17",1.2043,1.2144,1.2043,1.2144,33075.0],["1987-07-20",1.2144,1.2144,1.1942,1.2144,5400.0],["1987-07-21",1.2043,1.2043,1.174,1.174,107325.0],["1987-07-22",1.1841,1.2144,1.1841,1.2144,27000.0],["1987-07-23",1.2144,1.2144,1.1841,1.1841,47250.0],["1987-07-24",1.1942,1.2246,1.1942,1.2144,294975.0],["1987-07-27",1.2144,1.2144,1.2043,1.2144,24300.0],["1987-07-28",1.2144,1.2144,1.1942,1.1942,36450.0],["1987-07-29",1.1942,1.2144,1.1942,1.2043,400950.0],["1987-07-30",1.2043,1.2246,1.2043,1.2043,76275.0],["1987-07-31",1.2043,1.2246,1.2043,1.2246,52650.0],["1987-08-03",1.2246,1.2347,1.2144,1.2144,84375.0],["1987-08-04",1.2144,1.2246,1.2144,1.2144,77625.0],["1987-08-05",1.2144,1.2347,1.2144,1.2347,26325.0],["1987-08-06",1.2347,1.2347,1.2144,1.2347,54675.0],["1987-08-07",1.2347,1.2347,1.2144,1.2347,69525.0],["1987-08-10",1.2347,1.2549,1.2144,1.2246,367875.0],["1987-08-11",1.2347,1.265,1.2347,1.265,40500.0],["1987-08-12",1.265,1.265,1.2448,1.2448,49275.0],["1987-08-13",1.2448,1.2448,1.2448,1.2448,16875.0],["1987-08-14",1.2549,1.2853,1.2549,1.265,71550.0],["1987-08-17",1.265,1.2853,1.265,1.2853,61425.0],["1987-08-18",1.2853,1.2853,1.265,1.265,51300.0],["1987-08-19",1.265,1.2954,1.265,1.2752,113400.0],["1987-08-20",1.2853,1.427,1.2853,1.4067,251775.0],["1987-08-21",1.4067,1.4472,1.4067,1.4472,204525.0],["1987-08-24",1.4472,1.4675,1.4169,1.4169,335475.0],["1987-08-25",1.4169,1.4371,1.4169,1.427,155250.0],["1987-08-26",1.427,1.4573,1.4169,1.4573,89775.0],["1987-08-27",1.4573,1.4573,1.4371,1.4573,18225.0],["1987-08-28",1.4371,1.4371,1.4067,1.4067,53325.0],["1987-08-31",1.4067,1.4067,1.3865,1.3865,62100.0],["1987-09-01",1.3865,1.4067,1.3662,1.3662,68850.0],["1987-09-02",1.3662,1.3764,1.3561,1.3561,94500.0],["1987-09-03",1.3561,1.3561,1.3561,1.3561,8775.0],["1987-09-04",1.3561,1.3764,1.3561,1.3662,51300.0],["1987-09-08",1.3662,1.3764,1.3561,1.3764,110700.0],["1987-09-09",1.3561,1.3561,1.2853,1.3156,631800.0],["1987-09-10",1.3156,1.3359,1.3156,1.3359,75600.0],["1987-09-11",1.3359,1.3359,1.3156,1.3359,17550.0],["1987-09-14",1.3359,1.346,1.3156,1.346,72900.0],["1987-09-15",1.346,1.3561,1.3359,1.3359,14850.0],["1987-09-16",1.3359,1.3561,1.3359,1.3359,31050.0],["1987-09-17",1.3359,1.3359,1.3156,1.3156,40500.0],["1987-09-18",1.3156,1.3156,1.3156,1.3156,55350.0],["1987-09-21",1.3156,1.3359,1.3156,1.3258,166725.0],["1987-09-22",1.3156,1.3156,1.3156,1.3156,22950.0],["1987-09-23",1.3359,1.3561,1.3359,1.3561,43875.0],["1987-09-24",1.3561,1.3966,1.3561,1.3865,100575.0],["1987-09-25",1.3865,1.4067,1.3865,1.4067,14175.0],["1987-09-28",1.4067,1.4169,1.3966,1.4169,14850.0],["1987-09-29",1.4169,1.4169,1.3966,1.3966,4050.0],["1987-09-30",1.3966,1.4169,1.3966,1.3966,614925.0],["1987-10-01",1.4067,1.427,1.4067,1.4169,216675.0],["1987-10-02",1.4472,1.4877,1.4472,1.4877,81675.0],["1987-10-05",1.4877,1.4877,1.4573,1.4675,78975.0],["1987-10-06",1.4675,1.4877,1.4573,1.4776,50625.0],["1987-10-07",1.4776,1.4776,1.4573,1.4573,182250.0],["1987-10-08",1.4573,1.4776,1.4472,1.4472,45900.0],["1987-10-09",1.4472,1.4675,1.4371,1.4371,127575.0],["1987-10-12",1.4371,1.4675,1.3966,1.3966,148500.0],["1987-10-13",1.3966,1.4169,1.3966,1.3966,65475.0],["1987-10-14",1.3966,1.4067,1.3764,1.3764,139050.0],["1987-10-15",1.3764,1.3764,1.3561,1.3561,68850.0],["1987-10-16",1.3561,1.3865,1.2853,1.2853,217350.0],["1987-10-19",1.2752,1.2752,1.1436,1.1436,171450.0],["1987-10-20",1.1436,1.1537,1.0728,1.093,116100.0],["1987-10-21",1.093,1.1638,1.0728,1.1638,124875.0],["1987-10-22",1.1537,1.1537,1.1234,1.1234,44550.0],["1987-10-23",1.1234,1.1436,1.1132,1.1132,27675.0],["1987-10-26",1.1132,1.1132,1.0728,1.093,96525.0],["1987-10-27",1.093,1.093,1.012,1.0525,191700.0],["1987-10-28",1.0525,1.0525,1.0323,1.0323,30375.0],["1987-10-29",1.0323,1.0728,1.0323,1.0728,61425.0],["1987-10-30",1.0728,1.1335,1.0728,1.1234,60075.0],["1987-11-02",1.1234,1.1436,1.1132,1.1132,18225.0],["1987-11-03",1.1132,1.1436,1.1132,1.1132,30375.0],["1987-11-04",1.1132,1.1335,1.0728,1.0728,48600.0],["1987-11-05",1.0728,1.0728,1.0525,1.0728,14175.0],["1987-11-06",1.0728,1.0728,1.0525,1.0626,76950.0],["1987-11-09",1.0525,1.0525,1.0525,1.0525,4725.0],["1987-11-10",1.0525,1.0728,1.0323,1.0626,51300.0],["1987-11-11",1.0424,1.0424,1.0424,1.0424,7425.0],["1987-11-12",1.0424,1.0626,1.0424,1.0525,24975.0],["1987-11-13",1.0525,1.0728,1.0525,1.0626,62100.0],["1987-11-16",1.0626,1.0829,1.0626,1.0626,8775.0],["1987-11-17",1.0626,1.0829,1.0525,1.0626,91800.0],["1987-11-18",1.0626,1.0728,1.0626,1.0626,50625.0],["1987-11-19",1.0626,1.0728,1.0424,1.0424,26325.0],["1987-11-20",1.0424,1.0424,0.9817,1.012,38475.0],["1987-11-23",1.0019,1.0019,0.9918,1.0019,19575.0],["1987-11-24",1.0019,1.0019,0.9918,1.0019,211950.0],["1987-11-25",1.012,1.012,1.012,1.012,16200.0],["1987-11-27",1.012,1.012,1.012,1.012,0.0],["1987-11-30",0.9918,0.9918,0.9614,0.9716,91125.0],["1987-12-01",0.9716,0.9918,0.9716,0.9817,51300.0],["1987-12-02",0.9817,0.9918,0.9716,0.9716,26325.0],["1987-12-03",0.9614,0.9614,0.9513,0.9513,55350.0],["1987-12-04",0.9513,0.9513,0.9412,0.9412,27000.0],["1987-12-07",0.9412,0.9614,0.9412,0.9614,39825.0],["1987-12-08",0.9614,0.9614,0.9311,0.9614,60750.0],["1987-12-09",0.9513,0.9513,0.9412,0.9513,22275.0],["1987-12-10",0.9614,0.9817,0.9614,0.9716,35775.0],["1987-12-11",0.9817,0.9918,0.9817,0.9918,15525.0],["1987-12-14",0.9918,1.0323,0.9817,1.0323,436725.0],["1987-12-15",1.0323,1.0626,1.0323,1.0323,147825.0],["1987-12-16",1.0525,1.0525,1.0525,1.0525,17550.0],["1987-12-17",1.0525,1.0525,1.0323,1.0323,95175.0],["1987-12-18",1.0323,1.0626,1.0323,1.0323,46575.0],["1987-12-21",1.0424,1.0626,1.0424,1.0626,59400.0],["1987-12-22",1.0525,1.0525,1.0222,1.0424,56700.0],["1987-12-23",1.0424,1.0424,1.0323,1.0323,24975.0],["1987-12-24",1.0323,1.0424,1.0323,1.0323,22275.0],["1987-12-28",1.0323,1.0424,1.0323,1.0323,5400.0],["1987-12-29",1.0323,1.0323,1.012,1.0323,233550.0],["1987-12-30",1.0323,1.0728,1.0323,1.0728,312525.0],["1987-12-31",1.0728,1.0829,1.0525,1.0525,27675.0],["1988-01-04",1.0728,1.1132,1.0728,1.093,43875.0],["1988-01-05",1.1132,1.1638,1.1132,1.1638,62100.0],["1988-01-06",1.1638,1.1638,1.1436,1.1436,10800.0],["1988-01-07",1.1436,1.1638,1.1436,1.1638,21600.0],["1988-01-08",1.1638,1.174,1.1335,1.1335,120825.0],["1988-01-11",1.1335,1.1537,1.1335,1.1335,52650.0],["1988-01-12",1.1335,1.1537,1.1335,1.1335,24975.0],["1988-01-13",1.1335,1.1335,1.1335,1.1335,13500.0],["1988-01-14",1.1335,1.1436,1.1335,1.1436,37125.0],["1988-01-15",1.1436,1.1638,1.1335,1.1638,138375.0],["1988-01-18",1.1638,1.2043,1.1638,1.2043,49950.0],["1988-01-19",1.1942,1.1942,1.1841,1.1942,32400.0],["1988-01-20",1.1942,1.1942,1.174,1.1942,56700.0],["1988-01-21",1.1942,1.1942,1.174,1.1942,1350.0],["1988-01-22",1.1942,1.1942,1.174,1.1942,9450.0],["1988-01-25",1.2043,1.265,1.2043,1.265,69525.0],["1988-01-26",1.265,1.265,1.2448,1.2448,87075.0],["1988-01-27",1.2448,1.265,1.2448,1.2448,54675.0],["1988-01-28",1.2448,1.265,1.2448,1.265,14850.0],["1988-01-29",1.2752,1.3258,1.2752,1.3258,58725.0],["1988-02-01",1.3258,1.3359,1.2954,1.3258,27000.0],["1988-02-02",1.3258,1.3258,1.3055,1.3156,34425.0],["1988-02-03",1.3156,1.3258,1.3055,1.3258,48600.0],["1988-02-04",1.3258,1.3258,1.3055,1.3258,12150.0],["1988-02-05",1.3258,1.3258,1.3055,1.3258,17550.0],["1988-02-08",1.3258,1.3258,1.2954,1.2954,320625.0],["1988-02-09",1.2954,1.2954,1.2752,1.2853,27000.0],["1988-02-10",1.2853,1.3055,1.2347,1.2954,387450.0],["1988-02-11",1.3055,1.3359,1.3055,1.3258,94500.0],["1988-02-12",1.3372,1.3474,1.327,1.3372,14175.0],["1988-02-16",1.3372,1.3882,1.327,1.3678,130275.0],["1988-02-17",1.3678,1.378,1.3474,1.3678,78975.0],["1988-02-18",1.3678,1.3984,1.3576,1.378,130950.0],["1988-02-19",1.378,1.3882,1.3474,1.3678,85725.0],["1988-02-22",1.3678,1.3678,1.3474,1.3678,76950.0],["1988-02-23",1.3474,1.3474,1.3372,1.3474,20925.0],["1988-02-24",1.3474,1.3678,1.3372,1.3576,43200.0],["1988-02-25",1.3576,1.3984,1.3372,1.3984,375975.0],["1988-02-26",1.3984,1.4087,1.378,1.4087,495450.0],["1988-02-29",1.4087,1.4087,1.3984,1.4087,60075.0],["1988-03-01",1.4087,1.4291,1.3984,1.4291,652050.0],["1988-03-02",1.4291,1.4291,1.378,1.3984,97200.0],["1988-03-03",1.3984,1.4087,1.378,1.3984,319950.0],["1988-03-04",1.3984,1.4087,1.378,1.4087,513000.0],["1988-03-07",1.4087,1.4189,1.4087,1.4087,57375.0],["1988-03-08",1.4087,1.4087,1.3882,1.4087,619650.0],["1988-03-09",1.4087,1.4189,1.3882,1.4087,1357425.0],["1988-03-10",1.4087,1.4699,1.3984,1.4291,260550.0],["1988-03-11",1.4291,1.4495,1.4291,1.4393,43875.0],["1988-03-14",1.4393,1.4597,1.4291,1.4393,132300.0],["1988-03-15",1.4393,1.5005,1.4291,1.4801,415125.0],["1988-03-16",1.4801,1.5005,1.4699,1.4801,129600.0],["1988-03-17",1.4801,1.5107,1.4597,1.4801,375975.0],["1988-03-18",1.4801,1.5107,1.4495,1.4495,131625.0],["1988-03-21",1.4495,1.4903,1.4495,1.4495,53325.0],["1988-03-22",1.4699,1.5107,1.4699,1.4903,3677400.0],["1988-03-23",1.4903,1.5005,1.4699,1.4903,540000.0],["1988-03-24",1.4699,1.4699,1.4291,1.4291,796500.0],["1988-03-25",1.4291,1.4597,1.4291,1.4291,317250.0],["1988-03-28",1.4291,1.4495,1.4087,1.4189,261900.0],["1988-03-29",1.4189,1.4495,1.4189,1.4495,484650.0],["1988-03-30",1.4495,1.4597,1.4291,1.4393,443475.0],["1988-03-31",1.4393,1.4801,1.4393,1.4699,356400.0],["1988-04-04",1.4699,1.4699,1.4495,1.4495,189675.0],["1988-04-05",1.4495,1.4801,1.4495,1.4699,210600.0],["1988-04-06",1.4699,1.4903,1.4597,1.4903,359775.0],["1988-04-07",1.4903,1.572,1.4801,1.572,844425.0],["1988-04-08",1.572,1.6128,1.5516,1.6128,365175.0],["1988-04-11",1.6128,1.623,1.572,1.6026,722925.0],["1988-04-12",1.6026,1.6741,1.6026,1.6536,355050.0],["1988-04-13",1.6536,1.6741,1.6536,1.6638,494775.0],["1988-04-14",1.6434,1.6434,1.6128,1.623,396225.0],["1988-04-15",1.623,1.6434,1.6128,1.6434,433350.0],["1988-04-18",1.6434,1.6434,1.5924,1.623,190350.0],["1988-04-19",1.623,1.623,1.5924,1.6128,107325.0],["1988-04-20",1.6128,1.7761,1.6128,1.7557,679050.0],["1988-04-21",1.7557,1.8578,1.7557,1.8374,2201850.0],["1988-04-22",1.8374,1.8374,1.7965,1.817,655425.0],["1988-04-25",1.817,1.8272,1.7965,1.817,620325.0],["1988-04-26",1.817,1.817,1.7965,1.8068,158625.0],["1988-04-27",1.8068,1.817,1.7965,1.7965,69525.0],["1988-04-28",1.7965,1.817,1.7761,1.7761,240300.0],["1988-04-29",1.7761,1.7965,1.7659,1.7761,243675.0],["1988-05-02",1.7876,1.8082,1.7774,1.8082,220050.0],["1988-05-03",1.8082,1.8185,1.7876,1.8082,500175.0],["1988-05-04",1.8082,1.8185,1.7876,1.7876,83700.0],["1988-05-05",1.7876,1.8082,1.7876,1.7876,184275.0],["1988-05-06",1.7876,1.8082,1.7876,1.8082,73575.0],["1988-05-09",1.8082,1.8082,1.7876,1.7876,496125.0],["1988-05-10",1.7876,1.8082,1.7774,1.7774,412425.0],["1988-05-11",1.7774,1.7774,1.6233,1.7054,913275.0],["1988-05-12",1.7054,1.7465,1.6849,1.7363,782325.0],["1988-05-13",1.7363,1.7774,1.726,1.7568,164700.0],["1988-05-16",1.7876,1.8185,1.7876,1.7979,533250.0],["1988-05-17",1.8082,1.8287,1.8082,1.8082,570375.0],["1988-05-18",1.8082,1.8185,1.7671,1.7671,174825.0],["1988-05-19",1.7465,1.7465,1.7363,1.7465,62775.0],["1988-05-20",1.7465,1.7671,1.7363,1.7671,152550.0],["1988-05-23",1.7465,1.7465,1.7054,1.7054,110700.0],["1988-05-24",1.7054,1.7157,1.6643,1.6643,203850.0],["1988-05-25",1.6644,1.6849,1.6644,1.6746,41175.0],["1988-05-26",1.6746,1.7363,1.6643,1.726,297000.0],["1988-05-27",1.726,1.7568,1.726,1.7568,128925.0],["1988-05-31",1.7568,1.8185,1.7465,1.8185,392850.0],["1988-06-01",1.8185,1.8287,1.8185,1.8185,313200.0],["1988-06-02",1.8185,1.8287,1.8082,1.8287,272025.0],["1988-06-03",1.8287,1.839,1.8082,1.839,641925.0],["1988-06-06",1.839,1.839,1.8185,1.8287,340875.0],["1988-06-07",1.8287,1.8287,1.8185,1.8185,182250.0],["1988-06-08",1.8185,1.8904,1.8185,1.8801,1967625.0],["1988-06-09",1.8801,1.8801,1.8596,1.8698,595350.0],["1988-06-10",1.8698,1.9006,1.8698,1.8801,451575.0],["1988-06-13",1.8801,1.9417,1.8698,1.9109,1134000.0],["1988-06-14",1.9212,1.9623,1.9212,1.9623,1057725.0],["1988-06-15",1.9623,2.0034,1.952,1.9931,509625.0],["1988-06-16",1.9931,1.9931,1.9726,1.9931,348975.0],["1988-06-17",1.9931,2.0342,1.9828,1.9931,196425.0],["1988-06-20",1.9931,2.0137,1.9726,2.0034,255150.0],["1988-06-21",2.0034,2.0034,1.9726,1.9931,65475.0],["1988-06-22",1.9931,2.0342,1.9828,2.0342,872100.0],["1988-06-23",2.0342,2.0548,2.0239,2.0548,308475.0],["1988-06-24",2.0548,2.065,2.0342,2.0445,145125.0],["1988-06-27",2.0445,2.0548,2.0137,2.0342,95175.0],["1988-06-28",2.0342,2.0445,2.0239,2.0239,29700.0],["1988-06-29",2.0239,2.0239,2.0034,2.0034,44550.0],["1988-06-30",2.0034,2.0137,2.0034,2.0137,71550.0],["1988-07-01",2.0137,2.0239,1.9726,2.0239,195075.0],["1988-07-05",2.0239,2.0753,2.0137,2.0753,238950.0],["1988-07-06",2.0753,2.1061,2.0548,2.0753,234900.0],["1988-07-07",2.0753,2.1061,2.065,2.065,114750.0],["1988-07-08",2.065,2.0856,2.065,2.0856,193725.0],["1988-07-11",2.0856,2.0958,2.065,2.065,188325.0],["1988-07-12",2.065,2.0753,1.9828,1.9828,240975.0],["1988-07-13",1.9828,2.0034,1.8904,1.9109,328725.0],["1988-07-14",1.8904,1.8904,1.8287,1.8596,200475.0],["1988-07-15",1.8596,1.8596,1.839,1.839,48600.0],["1988-07-18",1.839,1.8801,1.839,1.8698,228150.0],["1988-07-19",1.8698,1.8801,1.8596,1.8596,43200.0],["1988-07-20",1.8596,1.9212,1.8596,1.9212,240300.0],["1988-07-21",1.9212,2.0239,1.8904,1.9623,469125.0],["1988-07-22",1.9726,1.9931,1.9726,1.9726,163350.0],["1988-07-25",1.9726,1.9931,1.9726,1.9726,60075.0],["1988-07-26",1.9726,1.9931,1.9623,1.9623,380025.0],["1988-07-27",1.9623,1.9726,1.952,1.9726,915300.0],["1988-07-28",1.9726,1.9828,1.952,1.9828,200475.0],["1988-07-29",1.9828,1.9828,1.952,1.9726,254475.0],["1988-08-01",1.9854,1.9957,1.9647,1.9957,66825.0],["1988-08-02",1.9957,1.9957,1.9647,1.9957,33075.0],["1988-08-03",1.9957,1.9957,1.9647,1.9647,185625.0],["1988-08-04",1.9647,1.9957,1.9647,1.9957,16875.0],["1988-08-05",1.9957,1.9957,1.975,1.975,30375.0],["1988-08-08",1.975,1.9957,1.9647,1.9647,81000.0],["1988-08-09",1.9647,1.9854,1.9647,1.9854,398250.0],["1988-08-10",1.9854,1.9854,1.9544,1.9854,309150.0],["1988-08-11",1.975,1.975,1.9544,1.9544,388800.0],["1988-08-12",1.9544,1.975,1.944,1.944,174150.0],["1988-08-15",1.944,1.9647,1.913,1.913,282825.0],["1988-08-16",1.913,1.9337,1.8923,1.9027,193725.0],["1988-08-17",1.9027,1.9233,1.9027,1.9233,152550.0],["1988-08-18",1.9027,1.9027,1.8923,1.8923,27000.0],["1988-08-19",1.8923,1.9027,1.8716,1.8716,107325.0],["1988-08-22",1.8716,1.8716,1.6752,1.7165,463050.0],["1988-08-23",1.6855,1.6855,1.6545,1.6545,278100.0],["1988-08-24",1.6545,1.6752,1.6545,1.6752,481950.0],["1988-08-25",1.6752,1.6752,1.6545,1.6545,34425.0],["1988-08-26",1.6545,1.7165,1.6545,1.7165,402975.0],["1988-08-29",1.7269,1.7579,1.7269,1.7476,386775.0],["1988-08-30",1.7476,1.7682,1.7372,1.7682,155925.0],["1988-08-31",1.7476,1.7476,1.7269,1.7476,56700.0],["1988-09-01",1.7372,1.7372,1.6752,1.7062,55350.0],["1988-09-02",1.7062,1.7476,1.6855,1.7372,288900.0],["1988-09-06",1.7372,1.7579,1.7269,1.7372,18900.0],["1988-09-07",1.7372,1.7682,1.7269,1.7372,157950.0],["1988-09-08",1.7372,1.7579,1.7165,1.7165,102600.0],["1988-09-09",1.7165,1.7372,1.7165,1.7372,629775.0],["1988-09-12",1.7372,1.7372,1.7165,1.7165,71550.0],["1988-09-13",1.7165,1.7372,1.7062,1.7372,41850.0],["1988-09-14",1.7372,1.7476,1.7165,1.7372,274725.0],["1988-09-15",1.7372,1.7682,1.7372,1.7682,222750.0],["1988-09-16",1.7682,1.7889,1.7372,1.7682,116100.0],["1988-09-19",1.7682,1.8303,1.7682,1.7993,293625.0],["1988-09-20",1.7993,1.8303,1.7993,1.7993,72900.0],["1988-09-21",1.7993,1.8303,1.7993,1.8096,662850.0],["1988-09-22",1.8199,1.882,1.8199,1.882,122850.0],["1988-09-23",1.882,1.882,1.8613,1.8613,280125.0],["1988-09-26",1.8613,1.882,1.8613,1.8613,110700.0],["1988-09-27",1.8613,1.882,1.8613,1.882,13500.0],["1988-09-28",1.882,1.882,1.8613,1.8613,8100.0],["1988-09-29",1.8613,1.8923,1.8613,1.8716,138375.0],["1988-09-30",1.8716,1.9027,1.8716,1.8716,62775.0],["1988-10-03",1.8716,1.8923,1.8716,1.8716,96525.0],["1988-10-04",1.8716,1.8923,1.8716,1.8716,89100.0],["1988-10-05",1.8716,1.882,1.8613,1.8716,359775.0],["1988-10-06",1.8716,1.882,1.8613,1.8613,362475.0],["1988-10-07",1.8613,1.8923,1.8613,1.882,272025.0],["1988-10-10",1.882,1.882,1.8406,1.851,253125.0],["1988-10-11",1.851,1.851,1.8199,1.8199,361125.0],["1988-10-12",1.8199,1.8406,1.8096,1.8096,204525.0],["1988-10-13",1.8096,1.8303,1.8096,1.8096,437400.0],["1988-10-14",1.8096,1.8303,1.8096,1.8096,410400.0],["1988-10-17",1.8096,1.8199,1.7993,1.7993,78300.0],["1988-10-18",1.7993,1.8199,1.7993,1.8096,511650.0],["1988-10-19",1.8096,1.8199,1.7993,1.8096,479250.0],["1988-10-20",1.8096,1.9027,1.7993,1.9027,716175.0],["1988-10-21",1.9027,1.9957,1.8716,1.9854,945675.0],["1988-10-24",1.9854,1.9854,1.9337,1.9337,718200.0],["1988-10-25",1.9233,1.9233,1.882,1.8923,245025.0],["1988-10-26",1.8923,1.9027,1.8923,1.9027,313875.0],["1988-10-27",1.8923,1.8923,1.8716,1.882,386100.0],["1988-10-28",1.882,1.8923,1.8716,1.8716,119475.0],["1988-10-31",1.8841,1.905,1.8841,1.8841,374625.0],["1988-11-01",1.8841,1.905,1.8737,1.8841,386100.0],["1988-11-02",1.8841,1.905,1.8633,1.8633,57375.0],["1988-11-03",1.8841,1.9258,1.8841,1.9258,631125.0],["1988-11-04",1.9258,1.9362,1.9049,1.9049,250425.0],["1988-11-07",1.8945,1.8945,1.8633,1.8841,697275.0],["1988-11-08",1.8841,1.8945,1.8633,1.8737,519075.0],["1988-11-09",1.8737,1.8841,1.8737,1.8841,91800.0],["1988-11-10",1.8841,1.8945,1.8633,1.8841,76950.0],["1988-11-11",1.8841,1.8841,1.8633,1.8633,297000.0],["1988-11-14",1.8633,1.8841,1.8633,1.8633,166050.0],["1988-11-15",1.8633,1.8737,1.8633,1.8737,14850.0],["1988-11-16",1.8737,1.8737,1.8529,1.8529,309825.0],["1988-11-17",1.8425,1.8425,1.8217,1.8217,92475.0],["1988-11-18",1.8217,1.8737,1.8217,1.8633,117450.0],["1988-11-21",1.8633,1.8841,1.8633,1.8633,30375.0],["1988-11-22",1.8633,1.8945,1.8633,1.8945,286200.0],["1988-11-23",1.8945,1.8945,1.8737,1.8945,18225.0],["1988-11-25",1.8841,1.8841,1.8737,1.8841,182250.0],["1988-11-28",1.8841,1.8945,1.8737,1.8737,9450.0],["1988-11-29",1.8737,1.9049,1.8737,1.9049,109350.0],["1988-11-30",1.9049,1.9154,1.8841,1.9049,250425.0],["1988-12-01",1.9049,1.9154,1.8841,1.9049,160650.0],["1988-12-02",1.9049,1.9154,1.8945,1.9154,174150.0],["1988-12-05",1.9154,1.9154,1.8945,1.9049,26325.0],["1988-12-06",1.9154,1.9362,1.9154,1.9258,472500.0],["1988-12-07",1.9258,1.9362,1.9258,1.9258,11475.0],["1988-12-08",1.9258,1.9258,1.9049,1.9049,65475.0],["1988-12-09",1.9049,1.9154,1.9049,1.9154,66150.0],["1988-12-12",1.9154,1.9258,1.8945,1.9049,1237950.0],["1988-12-13",1.9049,1.9049,1.8529,1.8529,93825.0],["1988-12-14",1.8529,1.8529,1.8321,1.8425,1570050.0],["1988-12-15",1.8425,1.8529,1.8009,1.8009,891675.0],["1988-12-16",1.8009,1.8217,1.7488,1.7488,178875.0],["1988-12-19",1.7488,1.7696,1.7384,1.7384,618300.0],["1988-12-20",1.7384,1.7592,1.728,1.7488,357750.0],["1988-12-21",1.7488,1.7592,1.728,1.7592,330750.0],["1988-12-22",1.7592,1.7696,1.7488,1.7696,814050.0],["1988-12-23",1.7696,1.8633,1.7592,1.8633,523800.0],["1988-12-27",1.8633,1.8737,1.8529,1.8529,62775.0],["1988-12-28",1.8529,1.8737,1.7592,1.7592,164700.0],["1988-12-29",1.8425,1.8737,1.8425,1.8737,923400.0],["1988-12-30",1.8737,1.8737,1.8529,1.8737,44550.0],["1989-01-03",1.8737,1.8737,1.8529,1.8529,292275.0],["1989-01-04",1.8529,1.8737,1.8529,1.8737,759375.0],["1989-01-05",1.8737,1.8737,1.8529,1.8529,88425.0],["1989-01-06",1.8529,1.8737,1.8425,1.8633,151200.0],["1989-01-09",1.8633,1.8633,1.8529,1.8633,10800.0],["1989-01-10",1.8633,1.8633,1.8321,1.8321,154575.0],["1989-01-11",1.8321,1.8529,1.8321,1.8529,67500.0],["1989-01-12",1.8529,1.8529,1.8217,1.8425,172800.0],["1989-01-13",1.8425,1.8425,1.8217,1.8425,27000.0],["1989-01-16",1.8425,1.8425,1.8217,1.8217,41850.0],["1989-01-17",1.8217,1.8425,1.8217,1.8217,203175.0],["1989-01-18",1.8217,1.8529,1.8217,1.8425,1294650.0],["1989-01-19",1.8529,1.9049,1.8529,1.8737,564300.0],["1989-01-20",1.8737,1.9049,1.8737,1.9049,72225.0],["1989-01-23",1.9049,1.9154,1.8737,1.8737,265275.0],["1989-01-24",1.8737,1.9154,1.8737,1.8841,51300.0],["1989-01-25",1.8841,1.9154,1.8737,1.9154,134325.0],["1989-01-26",1.9154,1.9154,1.8737,1.9049,155250.0],["1989-01-27",1.9049,1.9154,1.8841,1.9154,267300.0],["1989-01-30",1.9154,1.9362,1.9049,1.9362,645975.0],["1989-01-31",1.9362,1.957,1.9154,1.957,617625.0],["1989-02-01",1.957,2.1027,1.9362,2.0299,720225.0],["1989-02-02",2.0299,2.0611,2.0299,2.0611,704700.0],["1989-02-03",2.0611,2.0611,2.0403,2.0611,331425.0],["1989-02-06",2.0611,2.0611,2.0299,2.0299,196425.0],["1989-02-07",2.0299,2.0923,2.0299,2.0923,521100.0],["1989-02-08",2.0923,2.134,2.0611,2.134,371925.0],["1989-02-09",2.134,2.134,2.0819,2.0819,879525.0],["1989-02-10",2.0819,2.1235,2.0819,2.0923,725625.0],["1989-02-13",2.0923,2.0923,1.9986,2.0403,670275.0],["1989-02-14",2.0548,2.0548,2.0338,2.0338,156600.0],["1989-02-15",2.0338,2.0548,2.0338,2.0548,209925.0],["1989-02-16",2.0548,2.0548,2.0338,2.0548,299700.0],["1989-02-17",2.0548,2.0548,2.0338,2.0338,101925.0],["1989-02-21",2.0338,2.0548,2.0233,2.0338,211950.0],["1989-02-22",2.0338,2.0338,1.9814,1.9919,309825.0],["1989-02-23",1.9919,2.0128,1.9814,2.0024,306450.0],["1989-02-24",2.0024,2.0024,1.9709,1.9709,172800.0],["1989-02-27",1.9709,2.0024,1.9709,1.9919,43875.0],["1989-02-28",1.9919,2.0024,1.9709,1.9919,149175.0],["1989-03-01",1.9919,1.9919,1.9709,1.9709,20925.0],["1989-03-02",1.9709,1.9919,1.9709,1.9919,425250.0],["1989-03-03",1.9919,1.9919,1.9709,1.9919,209925.0],["1989-03-06",1.9919,1.9919,1.9709,1.9709,11475.0],["1989-03-07",1.9709,1.9919,1.9709,1.9814,30375.0],["1989-03-08",1.9814,2.0024,1.9814,1.9814,93150.0],["1989-03-09",1.9814,1.9919,1.9814,1.9919,6750.0],["1989-03-10",1.9709,1.9709,1.9499,1.9499,228150.0],["1989-03-13",1.9499,1.9604,1.8032,1.8661,1352700.0],["1989-03-14",1.8661,1.8975,1.8556,1.8556,759375.0],["1989-03-15",1.8556,1.8766,1.8346,1.8346,220725.0],["1989-03-16",1.8346,1.8556,1.7927,1.8241,314550.0],["1989-03-17",1.7822,1.7822,1.7088,1.7088,230850.0],["1989-03-20",1.7088,1.7298,1.6459,1.6564,212625.0],["1989-03-21",1.7141,1.7141,1.6826,1.6826,61200.0],["1989-03-22",1.6826,1.7141,1.5883,1.6354,389250.0],["1989-03-23",1.6354,1.7927,1.604,1.777,326250.0],["1989-03-27",1.777,1.8084,1.7612,1.7612,118800.0],["1989-03-28",1.7612,1.7927,1.7612,1.7927,21600.0],["1989-03-29",1.7927,1.7927,1.7612,1.777,63450.0],["1989-03-30",1.777,1.777,1.7612,1.7612,50850.0],["1989-03-31",1.777,1.7927,1.777,1.7927,94050.0],["1989-04-03",1.7927,1.7927,1.7612,1.7612,105300.0],["1989-04-04",1.7612,1.777,1.7455,1.7455,39600.0],["1989-04-05",1.7612,1.8084,1.7612,1.7927,193950.0],["1989-04-06",1.7927,1.7927,1.7455,1.7612,372150.0],["1989-04-07",1.7612,1.777,1.7455,1.7612,86850.0],["1989-04-10",1.7612,1.777,1.7455,1.7455,48600.0],["1989-04-11",1.7455,1.777,1.7455,1.777,724050.0],["1989-04-12",1.777,1.7927,1.7455,1.7612,1091700.0],["1989-04-13",1.7612,1.7927,1.7455,1.7455,758700.0],["1989-04-14",1.7612,1.7927,1.7612,1.7612,76500.0],["1989-04-17",1.7612,1.7927,1.7612,1.777,102150.0],["1989-04-18",1.7927,1.8241,1.7927,1.7927,233550.0],["1989-04-19",1.8084,1.8713,1.8084,1.8241,448200.0],["1989-04-20",1.8713,1.9028,1.8713,1.8713,378000.0],["1989-04-21",1.8713,1.9185,1.8713,1.9185,472950.0],["1989-04-24",1.9185,1.9185,1.887,1.9028,270900.0],["1989-04-25",1.9185,1.9342,1.9185,1.9185,163800.0],["1989-04-26",1.9185,2.0443,1.9185,2.0286,184500.0],["1989-04-27",2.0286,2.0443,2.0128,2.0443,387450.0],["1989-04-28",2.0443,2.0443,2.0128,2.0128,621000.0],["1989-05-01",2.0274,2.0591,2.0274,2.0274,721800.0],["1989-05-02",2.0274,2.0591,2.0274,2.0433,355950.0],["1989-05-03",2.0433,2.0591,2.0433,2.0433,149850.0],["1989-05-04",2.0433,2.0591,2.0433,2.0591,276750.0],["1989-05-05",2.0591,2.0908,2.0433,2.0908,417600.0],["1989-05-08",2.0908,2.1066,2.0749,2.0908,1044450.0],["1989-05-09",2.0908,2.1541,2.0908,2.1541,258300.0],["1989-05-10",2.1541,2.2175,2.0908,2.1066,552150.0],["1989-05-11",2.1066,2.1541,2.1066,2.1066,118350.0],["1989-05-12",2.1066,2.1383,2.1066,2.1066,73800.0],["1989-05-15",2.1066,2.17,2.1066,2.1541,963900.0],["1989-05-16",2.1541,2.2017,2.1541,2.2017,1060650.0],["1989-05-17",2.2017,2.2175,2.1858,2.1858,168750.0],["1989-05-18",2.1858,2.2175,2.1225,2.1541,162900.0],["1989-05-19",2.1541,2.17,2.0908,2.1225,416250.0],["1989-05-22",2.1225,2.1225,2.0908,2.0908,207000.0],["1989-05-23",2.0908,2.1383,2.0908,2.1383,333900.0],["1989-05-24",2.1383,2.1383,2.1066,2.1066,131400.0],["1989-05-25",2.1066,2.1383,2.1066,2.1066,73800.0],["1989-05-26",2.1066,2.1225,2.1066,2.1066,134100.0],["1989-05-30",2.1066,2.1225,2.0908,2.0908,239850.0],["1989-05-31",2.1066,2.1225,2.1066,2.1225,880650.0],["1989-06-01",2.1225,2.1858,2.1225,2.1858,486450.0],["1989-06-02",2.1858,2.265,2.1858,2.265,1119600.0],["1989-06-05",2.265,2.2808,2.2492,2.265,501750.0],["1989-06-06",2.265,2.3125,2.265,2.2967,362250.0],["1989-06-07",2.2967,2.4076,2.265,2.36,372600.0],["1989-06-08",2.36,2.4076,2.36,2.3759,340650.0],["1989-06-09",2.3759,2.3759,2.3442,2.3759,383400.0],["1989-06-12",2.3759,2.4076,2.3442,2.3759,143100.0],["1989-06-13",2.3759,2.4076,2.3759,2.4076,74700.0],["1989-06-14",2.4076,2.4076,2.3759,2.3759,76500.0],["1989-06-15",2.3759,2.4076,2.3125,2.3284,156600.0],["1989-06-16",2.3284,2.3284,2.2967,2.2967,482400.0],["1989-06-19",2.2967,2.3284,2.265,2.2967,310500.0],["1989-06-20",2.2967,2.2967,2.2492,2.2492,556200.0],["1989-06-21",2.2492,2.2808,2.17,2.2017,563850.0],["1989-06-22",2.2017,2.2175,2.1858,2.1858,131400.0],["1989-06-23",2.1858,2.2175,2.17,2.17,1137600.0],["1989-06-26",2.17,2.2017,2.17,2.2017,149850.0],["1989-06-27",2.2017,2.2175,2.17,2.2175,148500.0],["1989-06-28",2.2175,2.2175,2.1858,2.2175,521550.0],["1989-06-29",2.2175,2.2175,2.17,2.1858,527850.0],["1989-06-30",2.17,2.17,2.1225,2.17,805950.0],["1989-07-03",2.17,2.17,2.1383,2.1383,181800.0],["1989-07-05",2.1383,2.17,2.1383,2.17,203850.0],["1989-07-06",2.17,2.17,2.1383,2.17,699750.0],["1989-07-07",2.17,2.2808,2.1383,2.2808,488250.0],["1989-07-10",2.2808,2.3125,2.265,2.2808,176400.0],["1989-07-11",2.2808,2.2967,2.265,2.265,61200.0],["1989-07-12",2.265,2.2967,2.265,2.265,162000.0],["1989-07-13",2.265,2.2967,2.265,2.2967,478350.0],["1989-07-14",2.2967,2.2967,2.2492,2.2967,200250.0],["1989-07-17",2.2808,2.2808,2.2492,2.2492,92250.0],["1989-07-18",2.2492,2.2967,2.2333,2.2492,327150.0],["1989-07-19",2.2492,2.265,2.1858,2.1858,180450.0],["1989-07-20",2.2017,2.3442,2.2017,2.265,505800.0],["1989-07-21",2.265,2.2967,2.2175,2.2333,376200.0],["1989-07-24",2.2333,2.2492,2.2175,2.2333,100800.0],["1989-07-25",2.2333,2.2333,2.1541,2.17,239850.0],["1989-07-26",2.17,2.1858,2.1541,2.1541,433800.0],["1989-07-27",2.1541,2.1858,2.1225,2.1225,182250.0],["1989-07-28",2.1225,2.1383,2.0908,2.1066,197100.0],["1989-07-31",2.1213,2.1532,2.1053,2.1053,414000.0],["1989-08-01",2.1053,2.1691,2.1053,2.1372,2023200.0],["1989-08-02",2.1372,2.1532,2.1372,2.1532,70650.0],["1989-08-03",2.1532,2.1851,2.1372,2.1851,76050.0],["1989-08-04",2.1851,2.2648,2.1691,2.2489,158400.0],["1989-08-07",2.2489,2.3446,2.2329,2.3286,274050.0],["1989-08-08",2.3286,2.3446,2.3127,2.3446,274950.0],["1989-08-09",2.3446,2.3765,2.3286,2.3765,411300.0],["1989-08-10",2.3765,2.3765,2.3446,2.3765,247500.0],["1989-08-11",2.3765,2.3924,2.3446,2.3765,211050.0],["1989-08-14",2.3765,2.3765,2.3446,2.3446,144450.0],["1989-08-15",2.3605,2.3605,2.3605,2.3605,11700.0],["1989-08-16",2.3605,2.3605,2.3286,2.3605,51300.0],["1989-08-17",2.3446,2.3446,2.3286,2.3286,75150.0],["1989-08-18",2.3286,2.3446,2.3286,2.3286,243450.0],["1989-08-21",2.3286,2.3765,2.3286,2.3286,119250.0],["1989-08-22",2.3286,2.3765,2.3286,2.3765,49500.0],["1989-08-23",2.3765,2.3765,2.3446,2.3765,53550.0],["1989-08-24",2.3765,2.3924,2.3605,2.3605,98550.0],["1989-08-25",2.3605,2.3924,2.3605,2.3765,89100.0],["1989-08-28",2.3765,2.3765,2.3605,2.3605,137700.0],["1989-08-29",2.3605,2.4084,2.3605,2.3605,383400.0],["1989-08-30",2.3605,2.4084,2.3605,2.3924,54450.0],["1989-08-31",2.3924,2.4084,2.3765,2.3924,66600.0],["1989-09-01",2.3924,2.5519,2.3765,2.52,334800.0],["1989-09-05",2.52,2.6157,2.4881,2.4881,724500.0],["1989-09-06",2.4881,2.52,2.3924,2.4403,231750.0],["1989-09-07",2.4403,2.4403,2.4084,2.4084,62100.0],["1989-09-08",2.4084,2.4084,2.3765,2.4084,106650.0],["1989-09-11",2.4084,2.4084,2.3765,2.4084,50400.0],["1989-09-12",2.4084,2.4084,2.3924,2.3924,78750.0],["1989-09-13",2.3924,2.4562,2.3765,2.4403,131400.0],["1989-09-14",2.4403,2.4403,2.3924,2.4084,160650.0],["1989-09-15",2.4084,2.4084,2.3765,2.3765,152550.0],["1989-09-18",2.3765,2.4084,2.3605,2.3924,406350.0],["1989-09-19",2.3924,2.3924,2.3765,2.3924,108000.0],["1989-09-20",2.3924,2.3924,2.3605,2.3605,144900.0],["1989-09-21",2.3605,2.3765,2.3286,2.3286,72450.0],["1989-09-22",2.3286,2.3605,2.2967,2.3127,151650.0],["1989-09-25",2.3127,2.3286,2.2808,2.2808,406350.0],["1989-09-26",2.2808,2.3286,2.2808,2.3127,1374300.0],["1989-09-27",2.3127,2.3286,2.2967,2.2967,71550.0],["1989-09-28",2.2967,2.3605,2.2967,2.3605,145800.0],["1989-09-29",2.3605,2.4722,2.3605,2.4403,468900.0],["1989-10-02",2.4403,2.5519,2.4403,2.5519,574650.0],["1989-10-03",2.5519,2.5519,2.4403,2.4403,404100.0],["1989-10-04",2.4403,2.4881,2.4084,2.4084,211050.0],["1989-10-05",2.3924,2.3924,2.3286,2.3446,139950.0],["1989-10-06",2.3446,2.3765,2.3446,2.3765,108450.0],["1989-10-09",2.3765,2.3765,2.3446,2.3605,45900.0],["1989-10-10",2.3605,2.3765,2.2329,2.2329,357750.0],["1989-10-11",2.2329,2.2648,2.217,2.2489,333450.0],["1989-10-12",2.2489,2.2967,2.2329,2.2967,546300.0],["1989-10-13",2.2967,2.2967,2.2329,2.2489,337500.0],["1989-10-16",2.1851,2.1851,2.1053,2.1053,391050.0],["1989-10-17",2.1053,2.1532,2.1053,2.1053,864450.0],["1989-10-18",2.1053,2.1213,1.898,1.9618,1550250.0],["1989-10-19",1.9937,2.0415,1.9937,2.0415,1075500.0],["1989-10-20",2.0415,2.0575,2.0096,2.0256,486450.0],["1989-10-23",2.0256,2.0575,1.9937,2.0256,293850.0],["1989-10-24",2.0096,2.0096,1.9777,1.9937,216450.0],["1989-10-25",1.9937,2.0096,1.9777,1.9777,64350.0],["1989-10-26",1.9777,2.0096,1.9618,1.9618,327150.0],["1989-10-27",1.9618,1.9777,1.9458,1.9777,37800.0],["1989-10-30",1.9925,1.9925,1.9604,1.9604,36900.0],["1989-10-31",1.9604,1.9925,1.9604,1.9925,255600.0],["1989-11-01",1.9925,2.0247,1.9925,2.0086,340200.0],["1989-11-02",2.0086,2.0247,1.9925,2.0086,501750.0],["1989-11-03",2.0086,2.0407,1.9925,2.0247,874800.0],["1989-11-06",2.0247,2.0407,2.0086,2.0407,98550.0],["1989-11-07",2.0407,2.0407,2.0086,2.0407,144000.0],["1989-11-08",2.0407,2.0568,2.0086,2.0247,136800.0],["1989-11-09",2.0247,2.0407,1.9765,1.9925,75600.0],["1989-11-10",1.9925,2.0086,1.9604,1.9604,15300.0],["1989-11-13",1.9604,2.0086,1.9443,1.9765,341550.0],["1989-11-14",1.9765,1.9925,1.9443,1.9765,180450.0],["1989-11-15",1.9765,2.0568,1.9765,2.0247,294750.0],["1989-11-16",2.0247,2.0568,2.0086,2.0247,87300.0],["1989-11-17",2.0247,2.0407,2.0086,2.0086,38250.0],["1989-11-20",2.0086,2.0247,1.9604,2.0086,91350.0],["1989-11-21",2.0086,2.0086,1.9604,1.9765,149850.0],["1989-11-22",1.9765,1.9925,1.9604,1.9765,166500.0],["1989-11-24",1.9765,2.0086,1.9604,1.9925,24300.0],["1989-11-27",1.9925,2.0086,1.9604,2.0086,19800.0],["1989-11-28",2.0086,2.0086,1.9604,1.9925,94050.0],["1989-11-29",1.9925,1.9925,1.9604,1.9604,197550.0],["1989-11-30",1.9604,1.9925,1.9443,1.9925,409050.0],["1989-12-01",1.9925,1.9925,1.9765,1.9925,112050.0],["1989-12-04",1.9925,2.0247,1.9765,2.0247,76050.0],["1989-12-05",2.0247,2.0568,2.0086,2.0247,372600.0],["1989-12-06",2.0247,2.0729,2.0247,2.0568,153900.0],["1989-12-07",2.0568,2.1854,2.0568,2.105,329400.0],["1989-12-08",2.1211,2.1532,2.1211,2.1371,59400.0],["1989-12-11",2.1371,2.1532,2.105,2.1371,80550.0],["1989-12-12",2.1371,2.1532,2.105,2.1211,46350.0],["1989-12-13",2.1211,2.1532,2.1211,2.1211,381150.0],["1989-12-14",2.1211,2.1371,2.105,2.105,92700.0],["1989-12-15",2.105,2.1211,2.0889,2.105,88650.0],["1989-12-18",2.105,2.1211,2.0568,2.0568,72000.0],["1989-12-19",2.0568,2.0729,2.0407,2.0568,58950.0],["1989-12-20",2.0568,2.0889,2.0247,2.0247,127800.0],["1989-12-21",2.0247,2.0568,2.0247,2.0568,212400.0],["1989-12-22",2.0568,2.0729,2.0407,2.0568,48150.0],["1989-12-26",2.0568,2.0729,2.0407,2.0407,11700.0],["1989-12-27",2.0407,2.0729,2.0407,2.0729,40950.0],["1989-12-28",2.0729,2.1371,2.0729,2.1211,146700.0],["1989-12-29",2.1211,2.2175,2.1211,2.2014,121500.0],["1990-01-02",2.2014,2.2496,2.2014,2.2336,10800.0],["1990-01-03",2.2336,2.3139,2.2175,2.3139,308700.0],["1990-01-04",2.3139,2.3139,2.2818,2.3139,69750.0],["1990-01-05",2.3139,2.3139,2.2657,2.2978,233100.0],["1990-01-08",2.2978,2.3139,2.2818,2.3139,351450.0],["1990-01-09",2.3139,2.3139,2.2818,2.2818,48150.0],["1990-01-10",2.2818,2.3139,2.1854,2.2014,338400.0],["1990-01-11",2.2014,2.2336,2.1854,2.2336,39150.0],["1990-01-12",2.2014,2.2014,2.1211,2.1211,73350.0],["1990-01-15",2.1211,2.1211,2.0729,2.105,161550.0],["1990-01-16",2.105,2.1532,2.0889,2.1211,251100.0],["1990-01-17",2.1532,2.1854,2.1532,2.1854,102600.0],["1990-01-18",2.1854,2.2014,2.1693,2.2014,483750.0],["1990-01-19",2.2014,2.2336,2.1854,2.2175,275850.0],["1990-01-22",2.2014,2.2014,2.1854,2.1854,206550.0],["1990-01-23",2.1854,2.2175,2.1854,2.1854,263700.0],["1990-01-24",2.1854,2.1854,2.1211,2.1854,140850.0],["1990-01-25",2.1854,2.2014,2.1532,2.1693,83700.0],["1990-01-26",2.1693,2.2014,2.1532,2.1532,51750.0],["1990-01-29",2.1532,2.1532,2.1371,2.1532,57150.0],["1990-01-30",2.1532,2.1532,2.1371,2.1371,180000.0],["1990-01-31",2.1371,2.1532,2.1211,2.1211,68400.0],["1990-02-01",2.1211,2.1532,2.1211,2.1371,40050.0],["1990-02-02",2.1371,2.1532,2.1211,2.1211,22500.0],["1990-02-05",2.1211,2.1532,2.105,2.1211,168750.0],["1990-02-06",2.1211,2.1371,2.0889,2.1371,746550.0],["1990-02-07",2.1371,2.1693,2.1211,2.1693,434250.0],["1990-02-08",2.1371,2.1371,2.1211,2.1211,9450.0],["1990-02-09",2.1211,2.1693,2.1211,2.1371,74250.0],["1990-02-12",2.1211,2.1211,2.1211,2.1211,2700.0],["1990-02-13",2.1211,2.2978,2.1211,2.2336,439200.0],["1990-02-14",2.2336,2.2496,2.2336,2.2496,391500.0],["1990-02-15",2.2496,2.2657,2.2175,2.2175,90000.0],["1990-02-16",2.2337,2.2661,2.1851,2.2013,105750.0],["1990-02-20",2.2013,2.2013,2.1204,2.1366,225000.0],["1990-02-21",2.1366,2.1366,2.088,2.088,264600.0],["1990-02-22",2.088,2.1851,2.088,2.1527,236700.0],["1990-02-23",2.1527,2.1689,2.1204,2.1689,105750.0],["1990-02-26",2.1689,2.1689,2.1366,2.1689,72450.0],["1990-02-27",2.1689,2.3308,2.1689,2.3308,431100.0],["1990-02-28",2.3308,2.3794,2.2984,2.3794,179550.0],["1990-03-01",2.3794,2.5088,2.3308,2.4765,397800.0],["1990-03-02",2.4765,2.4765,2.4279,2.4603,403200.0],["1990-03-05",2.4603,2.4603,2.4279,2.4279,125100.0],["1990-03-06",2.4279,2.4927,2.4279,2.4765,365850.0],["1990-03-07",2.4927,2.5412,2.4927,2.5412,162000.0],["1990-03-08",2.5412,2.5574,2.5088,2.525,234000.0],["1990-03-09",2.525,2.5898,2.525,2.5574,135450.0],["1990-03-12",2.5574,2.5898,2.5574,2.5736,795600.0],["1990-03-13",2.5574,2.5574,2.4927,2.5088,246150.0],["1990-03-14",2.5088,2.525,2.4441,2.4765,147600.0],["1990-03-15",2.4765,2.5412,2.4441,2.5412,235350.0],["1990-03-16",2.5412,2.5736,2.525,2.5574,113400.0],["1990-03-19",2.5574,2.5574,2.525,2.5574,191250.0],["1990-03-20",2.5574,2.6221,2.5574,2.5898,423000.0],["1990-03-21",2.5898,2.6221,2.5898,2.5898,159750.0],["1990-03-22",2.5898,2.606,2.4927,2.4927,399150.0],["1990-03-23",2.4927,2.5412,2.4927,2.5412,214650.0],["1990-03-26",2.5412,2.5412,2.5088,2.5088,26100.0],["1990-03-27",2.5412,2.5412,2.5088,2.5412,13950.0],["1990-03-28",2.5412,2.5412,2.5088,2.5088,229500.0],["1990-03-29",2.5412,2.5736,2.5088,2.5736,160650.0],["1990-03-30",2.5412,2.606,2.5412,2.5736,85050.0],["1990-04-02",2.5574,2.5898,2.5574,2.5898,87300.0],["1990-04-03",2.5898,2.5898,2.5574,2.5898,9900.0],["1990-04-04",2.5898,2.5898,2.5412,2.5412,355950.0],["1990-04-05",2.5412,2.5574,2.5088,2.5088,149850.0],["1990-04-06",2.5412,2.5412,2.5088,2.5088,39150.0],["1990-04-09",2.5412,2.5412,2.5088,2.5088,172800.0],["1990-04-10",2.4927,2.5412,2.4927,2.5412,76950.0],["1990-04-11",2.4927,2.5412,2.4927,2.5412,138600.0],["1990-04-12",2.4927,2.5412,2.4927,2.525,108450.0],["1990-04-16",2.4927,2.5412,2.4927,2.5412,189450.0],["1990-04-17",2.5412,2.5412,2.4927,2.5412,124650.0],["1990-04-18",2.5412,2.5574,2.5088,2.5088,13500.0],["1990-04-19",2.5088,2.5574,2.5088,2.525,26100.0],["1990-04-20",2.5574,2.5736,2.5088,2.5574,280800.0],["1990-04-23",2.5088,2.5088,2.4603,2.4927,159750.0],["1990-04-24",2.4603,2.4927,2.3308,2.3308,472950.0],["1990-04-25",2.2984,2.2984,2.2175,2.266,294750.0],["1990-04-26",2.2822,2.3308,2.2822,2.2984,398250.0],["1990-04-27",2.2984,2.3308,2.2499,2.266,228150.0],["1990-04-30",2.2824,2.2987,2.2334,2.266,174600.0],["1990-05-01",2.2987,2.2987,2.1845,2.1845,132300.0],["1990-05-02",2.2334,2.2334,2.103,2.1356,260100.0],["1990-05-03",2.1519,2.2008,2.1519,2.2008,464400.0],["1990-05-04",2.2008,2.2008,2.1682,2.1845,217350.0],["1990-05-07",2.1682,2.2171,2.1682,2.2008,69750.0],["1990-05-08",2.2334,2.2334,2.1845,2.2334,179100.0],["1990-05-09",2.2008,2.2661,2.2008,2.2334,212400.0],["1990-05-10",2.266,2.315,2.2334,2.2987,220950.0],["1990-05-11",2.315,2.3639,2.315,2.3476,75150.0],["1990-05-14",2.3476,2.4128,2.315,2.3476,304650.0],["1990-05-15",2.3476,2.3802,2.3476,2.3476,181350.0],["1990-05-16",2.3639,2.3639,2.3313,2.3639,382050.0],["1990-05-17",2.3476,2.4128,2.3476,2.3965,171000.0],["1990-05-18",2.4128,2.4128,2.3639,2.3965,79200.0],["1990-05-21",2.4128,2.4454,2.3802,2.4128,358650.0],["1990-05-22",2.4291,2.4454,2.4128,2.4128,363150.0],["1990-05-23",2.4128,2.4617,2.4128,2.4617,134550.0],["1990-05-24",2.4617,2.5106,2.4454,2.478,172800.0],["1990-05-25",2.478,2.5595,2.4617,2.5595,422100.0],["1990-05-29",2.5432,2.5432,2.478,2.5106,360000.0],["1990-05-30",2.5106,2.5106,2.4617,2.4943,593550.0],["1990-05-31",2.4943,2.5106,2.478,2.478,116100.0],["1990-06-01",2.5106,2.6247,2.478,2.6084,660150.0],["1990-06-04",2.6247,2.6247,2.5921,2.6084,652500.0],["1990-06-05",2.6084,2.6247,2.5595,2.5921,280350.0],["1990-06-06",2.5758,2.6899,2.5595,2.6573,692550.0],["1990-06-07",2.6573,2.6736,2.5758,2.5921,310050.0],["1990-06-08",2.6084,2.6084,2.478,2.4943,257400.0],["1990-06-11",2.478,2.5106,2.478,2.4943,169200.0],["1990-06-12",2.478,2.5106,2.478,2.5106,81900.0],["1990-06-13",2.5106,2.5106,2.4943,2.5106,44100.0],["1990-06-14",2.4943,2.5106,2.4617,2.4943,102150.0],["1990-06-15",2.4943,2.5269,2.4617,2.5106,223650.0],["1990-06-18",2.5106,2.5432,2.4454,2.4617,148950.0],["1990-06-19",2.4454,2.478,2.3965,2.3965,108450.0],["1990-06-20",2.4128,2.4291,2.3802,2.4291,207450.0],["1990-06-21",2.4454,2.4454,2.266,2.3476,455400.0],["1990-06-22",2.3802,2.3802,2.3313,2.3313,662400.0],["1990-06-25",2.3639,2.3639,2.2497,2.2824,346500.0],["1990-06-26",2.2497,2.2824,2.1682,2.1845,395550.0],["1990-06-27",2.1845,2.2334,2.1682,2.1845,1011150.0],["1990-06-28",2.2334,2.2334,2.1845,2.2334,273600.0],["1990-06-29",2.2334,2.2497,2.2171,2.2497,634950.0],["1990-07-02",2.266,2.266,2.2497,2.266,280350.0],["1990-07-03",2.266,2.266,2.2497,2.266,170550.0],["1990-07-05",2.266,2.2824,2.2497,2.266,322650.0],["1990-07-06",2.2497,2.2824,2.2497,2.2497,153000.0],["1990-07-09",2.266,2.266,2.2334,2.266,17550.0],["1990-07-10",2.2661,2.2661,2.2334,2.2334,365850.0],["1990-07-11",2.266,2.266,2.2334,2.266,292500.0],["1990-07-12",2.2824,2.2824,2.2497,2.266,355950.0],["1990-07-13",2.2824,2.2824,2.2171,2.2334,741600.0],["1990-07-16",2.2497,2.2497,2.2171,2.2171,597150.0],["1990-07-17",2.2497,2.315,2.2171,2.2824,963450.0],["1990-07-18",2.2987,2.2987,2.2497,2.2497,335250.0],["1990-07-19",2.2497,2.315,2.2497,2.315,141300.0],["1990-07-20",2.315,2.3639,2.315,2.3476,127800.0],["1990-07-23",2.3476,2.3965,2.2824,2.3802,392400.0],["1990-07-24",2.3965,2.4943,2.3802,2.4454,949050.0],["1990-07-25",2.4454,2.4454,2.4128,2.4291,62550.0],["1990-07-26",2.4128,2.4454,2.4128,2.4291,287100.0],["1990-07-27",2.4454,2.4454,2.4128,2.4128,237150.0],["1990-07-30",2.4292,2.462,2.3964,2.4456,660150.0],["1990-07-31",2.4456,2.4456,2.4128,2.4128,245250.0],["1990-08-01",2.4292,2.4292,2.3799,2.3799,211950.0],["1990-08-02",2.3799,2.3964,2.3471,2.3799,384300.0],["1990-08-03",2.3635,2.3635,2.2815,2.2979,225450.0],["1990-08-06",2.2651,2.2651,2.1666,2.1666,228150.0],["1990-08-07",2.1994,2.3143,2.183,2.183,440550.0],["1990-08-08",2.1666,2.2158,2.1502,2.183,299700.0],["1990-08-09",2.1994,2.1994,2.1666,2.1666,155250.0],["1990-08-10",2.1666,2.1994,2.1666,2.1994,66150.0],["1990-08-13",2.1666,2.1994,2.1666,2.1666,194400.0],["1990-08-14",2.1666,2.2651,2.1666,2.2158,217800.0],["1990-08-15",2.2651,2.2979,2.2486,2.2815,267750.0],["1990-08-16",2.2815,2.2815,2.2158,2.2322,182700.0],["1990-08-17",2.1666,2.1994,2.1173,2.1173,94950.0],["1990-08-20",2.1173,2.1502,2.0681,2.1009,70650.0],["1990-08-21",2.0517,2.0681,2.0189,2.0681,153450.0],["1990-08-22",2.1009,2.1009,2.0517,2.0517,58500.0],["1990-08-23",2.0189,2.0353,1.9532,1.986,194850.0],["1990-08-24",1.986,2.0024,1.9696,1.9696,27000.0],["1990-08-27",2.0024,2.0353,2.0024,2.0353,118350.0],["1990-08-28",2.0353,2.0353,2.0189,2.0353,90450.0],["1990-08-29",2.0189,2.0189,1.986,1.986,31050.0],["1990-08-30",2.0353,2.0353,1.9204,1.9204,126000.0],["1990-08-31",1.9368,1.9532,1.8711,1.8711,80100.0],["1990-09-04",1.904,1.9204,1.8711,1.9204,53100.0],["1990-09-05",1.986,2.0189,1.9696,2.0024,215100.0],["1990-09-06",2.0189,2.0189,1.986,1.986,34650.0],["1990-09-07",1.986,2.0024,1.9368,1.9368,130050.0],["1990-09-10",1.9696,1.9696,1.9368,1.9696,83700.0],["1990-09-11",1.9368,2.0024,1.9368,1.986,100800.0],["1990-09-12",2.0353,2.1009,2.0353,2.0845,168300.0],["1990-09-13",2.1502,2.1666,2.0517,2.0517,219600.0],["1990-09-14",2.0189,2.0517,2.0189,2.0517,249300.0],["1990-09-17",2.0188,2.0353,2.0188,2.0188,161550.0],["1990-09-18",2.0024,2.0189,1.986,1.986,22050.0],["1990-09-19",2.0024,2.0024,1.9696,1.9696,191250.0],["1990-09-20",1.9532,2.0024,1.9532,2.0024,36900.0],["1990-09-21",2.0024,2.0024,1.9368,1.986,93600.0],["1990-09-24",1.9368,1.9696,1.904,1.9368,255600.0],["1990-09-25",1.9696,1.9696,1.9368,1.9368,283950.0],["1990-09-26",1.9368,1.9368,1.9204,1.9204,26100.0],["1990-09-27",1.9368,1.9368,1.9204,1.9204,113400.0],["1990-09-28",1.9368,1.986,1.9368,1.986,90000.0],["1990-10-01",2.0189,2.0845,2.0024,2.0845,135900.0],["1990-10-02",2.0845,2.1666,2.0845,2.1666,77850.0],["1990-10-03",2.1337,2.1337,2.0845,2.0845,104400.0],["1990-10-04",2.0845,2.1173,2.0845,2.0845,10800.0],["1990-10-05",2.0517,2.1337,2.0517,2.1337,175050.0],["1990-10-08",2.0845,2.1173,2.0353,2.0353,332100.0],["1990-10-09",2.0024,2.0189,1.904,1.904,193050.0],["1990-10-10",1.9368,1.9368,1.904,1.9368,432000.0],["1990-10-11",1.9368,1.9368,1.904,1.9368,457200.0],["1990-10-12",1.904,1.9368,1.8875,1.8875,87750.0],["1990-10-15",1.9368,1.9368,1.904,1.9368,28350.0],["1990-10-16",1.9368,1.9368,1.904,1.904,177300.0],["1990-10-17",1.904,1.904,1.904,1.904,9450.0],["1990-10-18",1.904,1.904,1.904,1.904,450.0],["1990-10-19",1.986,2.0353,1.9368,1.9368,441450.0],["1990-10-22",1.9204,1.9368,1.8875,1.9204,273600.0],["1990-10-23",1.9368,1.9368,1.904,1.9368,88650.0],["1990-10-24",1.9204,1.986,1.9204,1.9368,148500.0],["1990-10-25",1.986,1.986,1.9696,1.986,84150.0],["1990-10-26",1.9532,1.986,1.9532,1.986,5850.0],["1990-10-29",1.9529,1.9529,1.9529,1.9529,9450.0],["1990-10-30",1.9529,1.9695,1.9529,1.9529,265950.0],["1990-10-31",1.9529,2.0026,1.9529,1.9529,39150.0],["1990-11-01",2.0026,2.0026,1.9529,1.9529,12150.0],["1990-11-02",1.9529,1.986,1.9529,1.986,218700.0],["1990-11-05",1.9529,2.0026,1.9529,1.9529,197550.0],["1990-11-06",2.0026,2.0026,1.9529,1.9695,934650.0],["1990-11-07",1.9695,2.0026,1.9695,1.9695,76950.0],["1990-11-08",2.0026,2.0026,1.9695,2.0026,374850.0],["1990-11-09",2.0026,2.0853,1.9695,2.0522,209700.0],["1990-11-12",2.0191,2.0522,1.986,2.0357,135000.0],["1990-11-13",2.0853,2.0853,2.0357,2.0688,156150.0],["1990-11-14",2.0357,2.1681,2.0357,2.1681,151200.0],["1990-11-15",2.2012,2.2012,2.1515,2.1515,14400.0],["1990-11-16",2.1846,2.1846,2.1019,2.1019,109800.0],["1990-11-19",2.135,2.1681,2.135,2.1681,48600.0],["1990-11-20",2.1184,2.135,2.1019,2.135,46800.0],["1990-11-21",2.0853,2.0853,2.0357,2.0853,312750.0],["1990-11-23",2.0357,2.0357,2.0357,2.0357,6750.0],["1990-11-26",2.0357,2.0688,2.0026,2.0026,846000.0],["1990-11-27",2.0688,2.0688,2.0026,2.0357,14400.0],["1990-11-28",2.0688,2.0688,2.0026,2.0522,17550.0],["1990-11-29",2.0026,2.0357,2.0026,2.0357,9450.0],["1990-11-30",2.0026,2.0357,2.0026,2.0191,189000.0],["1990-12-03",2.0026,2.0357,2.0026,2.0026,102150.0],["1990-12-04",2.0026,2.0357,2.0026,2.0026,89550.0],["1990-12-05",2.0191,2.0522,2.0026,2.0357,467550.0],["1990-12-06",2.0522,2.0688,2.0191,2.0357,39600.0],["1990-12-07",2.0357,2.1184,2.0026,2.1184,735750.0],["1990-12-10",2.1184,2.1846,2.0853,2.1846,229050.0],["1990-12-11",2.1846,2.1846,2.135,2.1681,59400.0],["1990-12-12",2.1681,2.2343,2.135,2.2177,149850.0],["1990-12-13",2.2012,2.2839,2.2012,2.2508,120600.0],["1990-12-14",2.2343,2.2839,2.2343,2.2674,41850.0],["1990-12-17",2.2343,2.2839,2.2177,2.2674,99450.0],["1990-12-18",2.2674,2.2839,2.2343,2.2508,81450.0],["1990-12-19",2.3005,2.317,2.2674,2.2839,51300.0],["1990-12-20",2.3005,2.317,2.2674,2.317,110250.0],["1990-12-21",2.3005,2.3336,2.2839,2.3005,76500.0],["1990-12-24",2.3336,2.3336,2.3336,2.3336,3600.0],["1990-12-26",2.3005,2.3667,2.3005,2.3667,101250.0],["1990-12-27",2.3998,2.466,2.3832,2.466,96300.0],["1990-12-28",2.4825,2.4825,2.4494,2.4494,163800.0],["1990-12-31",2.4329,2.4825,2.4163,2.466,58950.0],["1991-01-02",2.4825,2.4825,2.4329,2.4329,12600.0],["1991-01-03",2.4163,2.4163,2.3501,2.3501,167850.0],["1991-01-04",2.3501,2.4163,2.3501,2.3998,397800.0],["1991-01-07",2.4163,2.4494,2.4163,2.4494,151200.0],["1991-01-08",2.4163,2.4494,2.4163,2.4163,260100.0],["1991-01-09",2.4163,2.466,2.4163,2.4494,176400.0],["1991-01-10",2.4494,2.5156,2.4494,2.4991,481950.0],["1991-01-11",2.4825,2.5156,2.4825,2.4825,132300.0],["1991-01-14",2.466,2.466,2.4163,2.466,120600.0],["1991-01-15",2.4163,2.4494,2.4163,2.4494,113850.0],["1991-01-16",2.4329,2.466,2.4163,2.4494,282600.0],["1991-01-17",2.5156,2.5487,2.4825,2.4825,220500.0],["1991-01-18",2.4825,2.5156,2.4825,2.5156,373950.0],["1991-01-21",2.4825,2.5156,2.4825,2.5156,257400.0],["1991-01-22",2.4825,2.5156,2.4825,2.4825,37800.0],["1991-01-23",2.4825,2.5322,2.4825,2.5322,27450.0],["1991-01-24",2.4825,2.5487,2.4825,2.5487,79200.0],["1991-01-25",2.4825,2.5984,2.4825,2.5984,164250.0],["1991-01-28",2.5984,2.648,2.5984,2.6315,154350.0],["1991-01-29",2.6315,2.648,2.6149,2.6149,797400.0],["1991-01-30",2.6149,2.648,2.6149,2.648,183600.0],["1991-01-31",2.648,2.7804,2.6149,2.7639,896850.0],["1991-02-01",2.7473,2.8135,2.7473,2.7804,725850.0],["1991-02-04",2.797,2.797,2.7308,2.7804,365850.0],["1991-02-05",2.797,2.797,2.7639,2.797,707850.0],["1991-02-06",2.7639,2.8466,2.7473,2.8466,2112750.0],["1991-02-07",2.797,2.8963,2.797,2.8466,747000.0],["1991-02-08",2.8466,2.8797,2.8301,2.8632,818100.0],["1991-02-11",2.8466,2.979,2.8466,2.9459,2055600.0],["1991-02-12",2.9625,3.128,2.9625,3.1114,659700.0],["1991-02-13",3.128,3.2438,3.0949,3.1942,707400.0],["1991-02-14",3.2295,3.3959,3.1962,3.1962,1252350.0],["1991-02-15",3.1962,3.2628,3.1296,3.1629,450000.0],["1991-02-19",3.1629,3.2295,2.9964,2.9964,177300.0],["1991-02-20",3.063,3.063,2.9964,3.063,171000.0],["1991-02-21",3.063,3.0963,2.9964,3.0797,122400.0],["1991-02-22",3.1296,3.2628,3.1296,3.2628,221850.0],["1991-02-25",3.2961,3.2961,3.2295,3.2961,239400.0],["1991-02-26",3.2628,3.2961,3.2628,3.2628,144450.0],["1991-02-27",3.2295,3.3627,3.2295,3.2961,349200.0],["1991-02-28",3.2961,3.3627,3.2961,3.3294,283950.0],["1991-03-01",3.2628,3.3627,3.2295,3.346,275850.0],["1991-03-04",3.3627,3.4292,3.3294,3.4126,490050.0],["1991-03-05",3.3959,3.4958,3.3627,3.4958,546750.0],["1991-03-06",3.4958,3.4958,3.4292,3.4292,572850.0],["1991-03-07",3.3959,3.4958,3.3959,3.4625,279000.0],["1991-03-08",3.4625,3.4625,3.2961,3.346,500400.0],["1991-03-11",3.3294,3.3627,3.2961,3.2961,696150.0],["1991-03-12",3.2961,3.3627,3.1962,3.1962,566550.0],["1991-03-13",3.2628,3.2628,3.1296,3.1296,464400.0],["1991-03-14",3.1962,3.1962,3.1296,3.1795,193500.0],["1991-03-15",3.1296,3.1629,3.1296,3.1296,368550.0],["1991-03-18",3.1962,3.1962,3.1296,3.1296,60300.0],["1991-03-19",3.1962,3.2628,3.113,3.2128,176400.0],["1991-03-20",3.2628,3.3627,3.2128,3.3627,208350.0],["1991-03-21",3.2961,3.3959,3.2961,3.3959,186750.0],["1991-03-22",3.3959,3.3959,3.2961,3.3294,144450.0],["1991-03-25",3.2628,3.3294,3.2295,3.2295,150750.0],["1991-03-26",3.2295,3.2961,3.2295,3.2961,298350.0],["1991-03-27",3.2628,3.3294,3.2295,3.2961,316350.0],["1991-03-28",3.2961,3.2961,3.2295,3.2461,476100.0],["1991-04-01",3.2961,3.2961,3.1962,3.2628,77850.0],["1991-04-02",3.1962,3.2628,3.1962,3.1962,139050.0],["1991-04-03",3.2628,3.3294,3.2295,3.2628,638100.0],["1991-04-04",3.2295,3.3294,3.2295,3.2295,148050.0],["1991-04-05",3.3294,3.3294,3.2295,3.2295,130500.0],["1991-04-08",3.2961,3.2961,3.2295,3.2295,224100.0],["1991-04-09",3.2961,3.2961,3.063,3.0963,405450.0],["1991-04-10",3.0297,3.1962,3.0297,3.0963,293400.0],["1991-04-11",3.1296,3.1296,3.063,3.0963,391950.0],["1991-04-12",3.1296,3.1296,3.0131,3.0297,567900.0],["1991-04-15",3.0297,3.0963,3.0297,3.0963,63900.0],["1991-04-16",3.0963,3.1629,3.0297,3.1629,202500.0],["1991-04-17",3.1296,3.2628,3.1296,3.2295,379350.0],["1991-04-18",3.2628,3.2628,3.1462,3.1629,266850.0],["1991-04-19",3.0963,3.1962,3.0963,3.1629,439650.0],["1991-04-22",3.1296,3.1296,3.063,3.1296,125100.0],["1991-04-23",3.1629,3.2295,3.0963,3.1962,328050.0],["1991-04-24",3.2295,3.2295,3.1629,3.1795,116550.0],["1991-04-25",3.2295,3.2961,3.1629,3.2961,285300.0],["1991-04-26",3.2961,3.2961,3.1962,3.2794,427050.0],["1991-04-29",3.2961,3.3627,3.2628,3.3294,221400.0],["1991-04-30",3.2628,3.3294,3.2628,3.3294,119700.0],["1991-05-01",3.2628,3.3959,3.2628,3.3294,249750.0],["1991-05-02",3.3627,3.3959,3.3627,3.3627,483300.0],["1991-05-03",3.4292,3.4459,3.3627,3.4459,197550.0],["1991-05-06",3.4144,3.5148,3.4144,3.5148,276750.0],["1991-05-07",3.4479,3.5148,3.4144,3.4144,363600.0],["1991-05-08",3.4479,3.4479,3.3475,3.3977,118350.0],["1991-05-09",3.4479,3.4814,3.3809,3.4814,283500.0],["1991-05-10",3.4144,3.4814,3.4144,3.4144,341550.0],["1991-05-13",3.4144,3.4144,3.314,3.3809,95850.0],["1991-05-14",3.3809,3.3809,3.314,3.3809,79200.0],["1991-05-15",3.314,3.3809,3.314,3.314,36900.0],["1991-05-16",3.3809,3.3809,3.2805,3.2805,142200.0],["1991-05-17",3.2805,3.314,3.247,3.2638,151650.0],["1991-05-20",3.2136,3.247,3.1131,3.1131,132750.0],["1991-05-21",3.1801,3.2136,3.1131,3.2136,525600.0],["1991-05-22",3.2136,3.2136,3.1466,3.1968,113850.0],["1991-05-23",3.2136,3.247,3.1801,3.1801,60750.0],["1991-05-24",3.247,3.247,3.1801,3.1801,144450.0],["1991-05-28",3.247,3.2805,3.2136,3.2805,201600.0],["1991-05-29",3.247,3.3475,3.247,3.3307,168750.0],["1991-05-30",3.3809,3.3809,3.3475,3.3809,378900.0],["1991-05-31",3.3475,3.3809,3.314,3.3475,73800.0],["1991-06-03",3.3475,3.3809,3.3475,3.3809,319050.0],["1991-06-04",3.3809,3.3809,3.3475,3.3809,512100.0],["1991-06-05",3.3809,3.4144,3.3475,3.3475,45900.0],["1991-06-06",3.3475,3.4144,3.3475,3.4144,354600.0],["1991-06-07",3.3475,3.4144,3.314,3.3475,232650.0],["1991-06-10",3.3475,3.3809,3.314,3.3809,513000.0],["1991-06-11",3.3809,3.3809,3.314,3.314,55800.0],["1991-06-12",3.314,3.3475,3.2805,3.2805,191700.0],["1991-06-13",3.247,3.3475,3.247,3.3475,129150.0],["1991-06-14",3.2805,3.3475,3.2805,3.3475,706050.0],["1991-06-17",3.3475,3.3475,3.2805,3.314,127800.0],["1991-06-18",3.3475,3.3475,3.2805,3.2805,30150.0],["1991-06-19",3.3475,3.3475,3.2805,3.3475,9450.0],["1991-06-20",3.3475,3.3475,3.2805,3.2805,7200.0],["1991-06-21",3.3475,3.3475,3.2805,3.2805,39150.0],["1991-06-24",3.2805,3.2805,3.1466,3.1466,79200.0],["1991-06-25",3.1801,3.1801,3.0797,3.1801,13500.0],["1991-06-26",3.1466,3.1466,3.0127,3.0462,124650.0],["1991-06-27",3.0127,3.1131,3.0127,3.0629,358200.0],["1991-06-28",3.1131,3.1131,3.0462,3.0462,11700.0],["1991-07-01",3.0462,3.1131,3.0462,3.1131,1251000.0],["1991-07-02",3.1131,3.1466,3.0462,3.1466,414900.0],["1991-07-03",3.0797,3.1131,2.7784,3.0462,451350.0],["1991-07-05",2.9793,3.0462,2.9458,2.9793,99900.0],["1991-07-08",2.9792,3.0462,2.9792,3.0127,605700.0],["1991-07-09",2.996,3.0462,2.9792,3.0127,624600.0],["1991-07-10",2.9793,3.0127,2.9123,2.9793,360900.0],["1991-07-11",2.9123,2.9625,2.8788,2.9625,190350.0],["1991-07-12",2.9625,2.9625,2.8788,2.9123,171000.0],["1991-07-15",2.8788,2.9123,2.7449,2.7449,589050.0],["1991-07-16",2.7784,2.8454,2.7115,2.7449,613800.0],["1991-07-17",2.7784,2.8454,2.7115,2.8454,648000.0],["1991-07-18",2.8454,2.8454,2.7784,2.8286,518400.0],["1991-07-19",2.8454,3.0127,2.7784,2.9793,1254150.0],["1991-07-22",2.9793,2.9793,2.9458,2.9793,994500.0],["1991-07-23",2.9793,3.0462,2.9458,2.9458,333900.0],["1991-07-24",3.0462,3.0462,2.9458,2.9793,408150.0],["1991-07-25",2.9792,3.0127,2.9458,3.0127,80100.0],["1991-07-26",3.0127,3.0127,2.9792,3.0127,23400.0],["1991-07-29",3.0127,3.2136,2.9792,3.1801,360000.0],["1991-07-30",3.2136,3.247,3.1801,3.1801,62550.0],["1991-07-31",3.1801,3.4144,3.1801,3.3475,472050.0],["1991-08-01",3.3809,3.4144,3.314,3.314,336150.0],["1991-08-02",3.314,3.4144,3.314,3.3809,431550.0],["1991-08-05",3.3503,3.4173,3.3503,3.3503,30150.0],["1991-08-06",3.3503,3.4173,3.3168,3.3335,574200.0],["1991-08-07",3.3168,3.3838,3.2833,3.3168,827550.0],["1991-08-08",3.2833,3.3503,3.2833,3.3,61650.0],["1991-08-09",3.3,3.3503,3.2833,3.3,264600.0],["1991-08-12",3.3503,3.3503,3.2833,3.2833,284850.0],["1991-08-13",3.2833,3.3503,3.2498,3.2498,163800.0],["1991-08-14",3.2498,3.2833,3.2162,3.2498,292500.0],["1991-08-15",3.2833,3.3503,3.2498,3.3168,274950.0],["1991-08-16",3.3168,3.3838,3.3168,3.3503,256950.0],["1991-08-19",3.2162,3.3168,3.1827,3.2833,234450.0],["1991-08-20",3.2833,3.3503,3.2498,3.3,225900.0],["1991-08-21",3.3,3.3838,3.3,3.3,98100.0],["1991-08-22",3.3838,3.4173,3.3168,3.3838,256950.0],["1991-08-23",3.4173,3.4173,3.3168,3.3503,269550.0],["1991-08-26",3.3168,3.4173,3.3168,3.4173,47250.0],["1991-08-27",3.3838,3.4173,3.3168,3.3503,358650.0],["1991-08-28",3.4843,3.4843,3.3838,3.4843,95400.0],["1991-08-29",3.4173,3.4843,3.4173,3.4173,72450.0],["1991-08-30",3.4173,3.4843,3.4173,3.4843,70200.0],["1991-09-03",3.4843,3.4843,3.4173,3.4173,277200.0],["1991-09-04",3.4173,3.4508,3.2833,3.2833,284850.0],["1991-09-05",3.3503,3.3503,3.1827,3.2498,479250.0],["1991-09-06",3.2498,3.2833,3.2162,3.2833,523800.0],["1991-09-09",3.2833,3.2833,3.2498,3.2833,144450.0],["1991-09-10",3.2498,3.2498,3.2162,3.2162,216450.0],["1991-09-11",3.2162,3.2833,3.2162,3.2665,54900.0],["1991-09-12",3.2833,3.3168,3.2498,3.3168,36000.0],["1991-09-13",3.3,3.3838,3.2498,3.3838,109800.0],["1991-09-16",3.2833,3.3503,3.2833,3.3168,432900.0],["1991-09-17",3.2833,3.3503,3.2833,3.3335,217800.0],["1991-09-18",3.3,3.3838,3.3,3.3168,54900.0],["1991-09-19",3.3168,3.4173,3.3168,3.3838,128700.0],["1991-09-20",3.4508,3.4508,3.3168,3.4173,113400.0],["1991-09-23",3.4173,3.4508,3.3503,3.4508,116100.0],["1991-09-24",3.3838,3.4843,3.3838,3.4173,51750.0],["1991-09-25",3.4173,3.7188,3.4173,3.6183,286650.0],["1991-09-26",3.6183,3.7188,3.6183,3.6853,180450.0],["1991-09-27",3.6183,3.6853,3.5513,3.6518,234900.0],["1991-09-30",3.5513,3.5848,3.4508,3.5848,343800.0],["1991-10-01",3.5178,3.6183,3.5178,3.568,60300.0],["1991-10-02",3.0822,3.1827,2.8477,2.9147,4391550.0],["1991-10-03",2.9482,2.9482,2.7807,2.8142,821700.0],["1991-10-04",2.8142,2.8142,2.6802,2.7137,244800.0],["1991-10-07",2.6802,2.7472,2.6132,2.6467,456750.0],["1991-10-08",2.6802,2.7472,2.6132,2.7472,99000.0],["1991-10-09",2.7472,2.8142,2.6802,2.7305,281700.0],["1991-10-10",2.7807,2.7807,2.7137,2.7472,168750.0],["1991-10-11",2.7807,2.7807,2.7137,2.7472,72000.0],["1991-10-14",2.7137,2.7807,2.7137,2.7305,38250.0],["1991-10-15",2.7137,2.8812,2.7137,2.8812,225000.0],["1991-10-16",2.9147,2.9147,2.8142,2.8477,421650.0],["1991-10-17",2.8477,2.9147,2.8142,2.9147,324900.0],["1991-10-18",2.8812,2.9817,2.8812,2.9482,113850.0],["1991-10-21",2.9315,2.9482,2.9147,2.9315,127350.0],["1991-10-22",2.9147,3.0487,2.9147,2.9985,915300.0],["1991-10-23",2.9985,3.0487,2.9817,3.0487,955800.0],["1991-10-24",3.0487,3.0487,2.9985,2.9985,472950.0],["1991-10-25",2.9817,3.0487,2.9817,3.0152,304200.0],["1991-10-28",3.0152,3.0487,2.9482,3.0152,73350.0],["1991-10-29",3.0487,3.0487,2.8812,2.8812,198900.0],["1991-10-30",2.8812,2.9482,2.8812,2.9147,306000.0],["1991-10-31",2.8812,2.965,2.8812,2.9482,674100.0],["1991-11-01",2.9482,2.9482,2.8812,2.8812,188550.0],["1991-11-04",2.8664,2.9338,2.8327,2.8327,256050.0],["1991-11-05",2.9001,2.9001,2.8327,2.9001,207450.0],["1991-11-06",2.8327,2.9001,2.8327,2.8327,49950.0],["1991-11-07",2.9001,2.9001,2.8158,2.8664,476100.0],["1991-11-08",2.8664,2.8664,2.8327,2.8664,159300.0],["1991-11-11",2.8327,2.8664,2.7652,2.7989,350550.0],["1991-11-12",2.8664,2.8664,2.7652,2.8158,128700.0],["1991-11-13",2.8664,2.8664,2.7315,2.8664,16200.0],["1991-11-14",2.8664,2.8664,2.7315,2.8664,22500.0],["1991-11-15",2.7652,2.8664,2.7652,2.8664,19350.0],["1991-11-18",2.7315,2.8327,2.7315,2.8327,85950.0],["1991-11-19",2.8327,2.8664,2.7315,2.8158,658350.0],["1991-11-20",2.8327,2.8664,2.8327,2.8327,253350.0],["1991-11-21",2.8664,2.8664,2.8327,2.8664,279450.0],["1991-11-22",2.8327,2.9001,2.8327,2.8664,171450.0],["1991-11-25",2.8327,2.9001,2.8327,2.9001,94500.0],["1991-11-26",2.9338,2.9338,2.8327,2.8832,118350.0],["1991-11-27",2.8327,3.0013,2.8327,3.0013,151200.0],["1991-11-29",3.0013,3.0687,2.9338,3.035,272700.0],["1991-12-02",3.0687,3.0687,2.9338,3.0013,136350.0],["1991-12-03",2.9338,3.0013,2.9338,2.9338,36900.0],["1991-12-04",3.0013,3.0013,2.9338,2.9338,40500.0],["1991-12-05",2.9338,3.0013,2.9338,2.9338,35550.0],["1991-12-06",3.0013,3.0013,2.9338,3.0013,90000.0],["1991-12-09",3.0013,3.0013,2.8664,2.9676,288000.0],["1991-12-10",2.8664,2.9676,2.8327,2.9676,94500.0],["1991-12-11",2.9001,2.9676,2.9001,2.917,62100.0],["1991-12-12",2.9001,2.9676,2.9001,2.9001,58500.0],["1991-12-13",2.9001,2.9676,2.9001,2.9676,94500.0],["1991-12-16",2.8664,2.9676,2.8664,2.9001,122400.0],["1991-12-17",2.9676,2.9676,2.8664,2.9001,583650.0],["1991-12-18",2.9676,2.9676,2.8664,2.8664,684000.0],["1991-12-19",2.8664,2.9676,2.7989,2.7989,172350.0],["1991-12-20",2.9001,2.9001,2.7989,2.8327,114300.0],["1991-12-23",2.7989,2.9001,2.7989,2.9001,52650.0],["1991-12-24",2.7989,2.9001,2.7989,2.9001,56250.0],["1991-12-26",2.9676,3.0687,2.9001,2.9676,642150.0],["1991-12-27",2.9338,3.0013,2.9338,2.9338,130500.0],["1991-12-30",2.9676,3.035,2.9338,3.035,526950.0],["1991-12-31",2.9676,3.1362,2.9676,3.1362,252000.0],["1992-01-02",3.0687,3.2373,3.0687,3.2373,150300.0],["1992-01-03",3.2373,3.3722,3.2373,3.3048,85950.0],["1992-01-06",3.2373,3.3722,3.2373,3.3554,178200.0],["1992-01-07",3.2711,3.4397,3.2711,3.3048,316800.0],["1992-01-08",3.3048,3.4397,3.3048,3.3048,71550.0],["1992-01-09",3.3048,3.3722,3.3048,3.3048,73800.0],["1992-01-10",3.3722,3.3722,3.1699,3.2205,510300.0],["1992-01-13",3.1362,3.2373,3.1024,3.1362,124200.0],["1992-01-14",3.1024,3.1699,2.9676,3.0013,402300.0],["1992-01-15",3.035,3.0687,2.9676,3.0013,141750.0],["1992-01-16",3.0687,3.2036,3.0013,3.1024,184500.0],["1992-01-17",3.1699,3.2036,3.1024,3.2036,81450.0],["1992-01-20",3.1024,3.2036,3.1024,3.2036,83700.0],["1992-01-21",3.1362,3.2036,3.1024,3.1024,31950.0],["1992-01-22",3.1699,3.1699,3.1024,3.1699,65250.0],["1992-01-23",3.1024,3.2036,3.1024,3.2036,71100.0],["1992-01-24",3.2036,3.2036,3.1024,3.1362,22950.0],["1992-01-27",3.1024,3.2036,3.1024,3.2036,60300.0],["1992-01-28",3.2036,3.2036,3.1024,3.1362,51750.0],["1992-01-29",3.1699,3.2036,3.1024,3.1024,67050.0],["1992-01-30",3.1699,3.1699,3.0687,3.1362,106650.0],["1992-01-31",3.035,3.1362,3.0013,3.0687,133200.0],["1992-02-03",3.035,3.035,2.9676,2.9676,31500.0],["1992-02-04",3.0687,3.1024,2.9676,3.1024,137250.0],["1992-02-05",3.0687,3.1699,3.0687,3.1699,97200.0],["1992-02-06",3.1699,3.1699,3.0687,3.1362,128250.0],["1992-02-07",3.0687,3.1024,3.035,3.035,88200.0],["1992-02-10",3.1024,3.1024,3.035,3.1024,35100.0],["1992-02-11",3.1024,3.1024,2.9676,3.0013,272700.0],["1992-02-12",2.9338,3.0013,2.9001,3.0013,184500.0],["1992-02-13",3.0013,3.0687,2.9338,3.0181,469350.0],["1992-02-14",3.0013,3.153,3.0013,3.153,573300.0],["1992-02-18",3.2243,3.2243,3.1564,3.1564,438750.0],["1992-02-19",3.1225,3.2243,3.1225,3.2073,144000.0],["1992-02-20",3.1564,3.2243,3.1564,3.2243,81450.0],["1992-02-21",3.2243,3.2582,3.1564,3.2073,235350.0],["1992-02-24",3.2582,3.2582,3.1564,3.1564,152550.0],["1992-02-25",3.1564,3.2582,3.1564,3.2582,198450.0],["1992-02-26",3.2582,3.3261,3.1904,3.2582,461700.0],["1992-02-27",3.3601,3.3601,3.2922,3.3601,35100.0],["1992-02-28",3.3601,3.3601,3.2582,3.3261,420750.0],["1992-03-02",3.3261,3.3261,3.2582,3.2582,374400.0],["1992-03-03",3.3261,3.3261,3.2582,3.2922,280800.0],["1992-03-04",3.3261,3.5637,3.2922,3.4279,442800.0],["1992-03-05",3.4279,3.4958,3.3601,3.394,142200.0],["1992-03-06",3.4619,3.4619,3.3601,3.4619,106200.0],["1992-03-09",3.4619,3.4619,3.3601,3.377,43650.0],["1992-03-10",3.3601,3.4958,3.3601,3.4279,115200.0],["1992-03-11",3.5976,3.6995,3.4958,3.5637,400950.0],["1992-03-12",3.4958,3.5637,3.4958,3.5637,27000.0],["1992-03-13",3.4958,3.5976,3.4958,3.5637,53100.0],["1992-03-16",3.5976,3.5976,3.4958,3.4958,19800.0],["1992-03-17",3.5976,3.6316,3.5298,3.6146,55800.0],["1992-03-18",3.6316,3.6655,3.5637,3.6485,345150.0],["1992-03-19",3.5637,3.6655,3.5637,3.6655,51750.0],["1992-03-20",3.5637,3.8692,3.5637,3.8013,655650.0],["1992-03-23",3.8352,3.8692,3.7673,3.8013,216900.0],["1992-03-24",3.8692,3.8692,3.7673,3.8013,703800.0],["1992-03-25",3.7673,3.8352,3.7673,3.7673,57150.0],["1992-03-26",3.8352,3.8352,3.7673,3.8352,32400.0],["1992-03-27",3.7673,3.8013,3.5976,3.6316,225450.0],["1992-03-30",3.6316,3.6655,3.5637,3.5637,22500.0],["1992-03-31",3.5637,3.6655,3.5637,3.6655,172800.0],["1992-04-01",3.5637,3.6655,3.5298,3.5637,77400.0],["1992-04-02",3.4958,3.5976,3.4958,3.4958,97650.0],["1992-04-03",3.4958,3.5637,3.3601,3.394,197100.0],["1992-04-06",3.4619,3.4619,3.3601,3.3601,117000.0],["1992-04-07",3.4619,3.4619,3.3601,3.4619,153450.0],["1992-04-08",3.394,3.4619,3.3601,3.3601,62550.0],["1992-04-09",3.4619,3.4619,3.3601,3.4619,33300.0],["1992-04-10",3.4958,3.4958,3.394,3.394,63450.0],["1992-04-13",3.4619,3.4619,3.394,3.4619,680850.0],["1992-04-14",3.4279,3.6316,3.4279,3.6316,160650.0],["1992-04-15",3.6316,3.7334,3.5637,3.7334,220050.0],["1992-04-16",3.7334,3.7334,3.6316,3.6316,45450.0],["1992-04-20",3.6316,3.6995,3.6316,3.6316,38700.0],["1992-04-21",3.6316,3.7673,3.5637,3.7334,609750.0],["1992-04-22",3.6995,3.8352,3.6995,3.7334,43650.0],["1992-04-23",3.6995,3.8013,3.6995,3.7673,47250.0],["1992-04-24",3.6995,3.8013,3.6995,3.7673,35550.0],["1992-04-27",3.6995,3.7673,3.6995,3.7164,82350.0],["1992-04-28",3.6995,3.7334,3.5976,3.6316,191700.0],["1992-04-29",3.6316,3.6995,3.5976,3.6995,451800.0],["1992-04-30",3.5976,3.6995,3.5976,3.6995,19800.0],["1992-05-01",3.6995,3.6995,3.5976,3.6995,18900.0],["1992-05-04",3.6176,3.7199,3.6176,3.7199,90000.0],["1992-05-05",3.7199,3.7199,3.6517,3.7199,32850.0],["1992-05-06",3.7199,3.7199,3.6517,3.6517,34650.0],["1992-05-07",3.6517,3.7199,3.6517,3.7199,74250.0],["1992-05-08",3.6517,3.7199,3.6517,3.7029,30150.0],["1992-05-11",3.7199,3.7199,3.6517,3.7199,31500.0],["1992-05-12",3.7199,3.7199,3.6517,3.7199,101700.0],["1992-05-13",3.6517,3.9588,3.6517,3.8564,520200.0],["1992-05-14",3.9247,3.9247,3.7541,3.8906,347400.0],["1992-05-15",3.7882,3.8906,3.7882,3.8394,17100.0],["1992-05-18",3.8906,3.8906,3.7882,3.8906,74250.0],["1992-05-19",3.7882,3.8906,3.7882,3.8906,510750.0],["1992-05-20",3.8394,3.8906,3.8223,3.8223,14400.0],["1992-05-21",3.8223,3.8564,3.7541,3.7541,682650.0],["1992-05-22",3.7711,3.7711,3.7541,3.7541,22950.0],["1992-05-26",3.7541,3.7541,3.6517,3.6858,105300.0],["1992-05-27",3.6517,3.7199,3.6517,3.6517,172350.0],["1992-05-28",3.6517,3.7199,3.6517,3.6517,43200.0],["1992-05-29",3.6687,3.7199,3.6517,3.6517,381600.0],["1992-06-01",3.7199,3.7199,3.5834,3.6517,134100.0],["1992-06-02",3.6858,3.6858,3.5834,3.6175,37350.0],["1992-06-03",3.5834,3.6858,3.5834,3.5834,57150.0],["1992-06-04",3.5834,3.6858,3.5834,3.6858,51300.0],["1992-06-05",3.6858,3.6858,3.5834,3.6175,46350.0],["1992-06-08",3.6858,3.6858,3.5834,3.6175,35550.0],["1992-06-09",3.6517,3.6517,3.5493,3.5493,62550.0],["1992-06-10",3.5493,3.6517,3.5322,3.5493,738000.0],["1992-06-11",3.4469,3.481,3.4128,3.4128,148050.0],["1992-06-12",3.481,3.481,3.4128,3.4128,40050.0],["1992-06-15",3.4128,3.481,3.4128,3.4128,10350.0],["1992-06-16",3.3787,3.4469,3.3104,3.3104,128250.0],["1992-06-17",3.3104,3.4128,3.1739,3.2421,317250.0],["1992-06-18",3.1739,3.208,3.1398,3.208,547200.0],["1992-06-19",3.1739,3.2763,3.1739,3.2763,174150.0],["1992-06-22",3.208,3.4128,3.208,3.4128,96750.0],["1992-06-23",3.4469,3.5152,3.3787,3.4469,78300.0],["1992-06-24",3.481,3.5152,3.4469,3.5152,39600.0],["1992-06-25",3.5152,3.5152,3.481,3.5152,24750.0],["1992-06-26",3.4469,3.5152,3.4469,3.4469,11700.0],["1992-06-29",3.4469,3.5664,3.4469,3.5493,112050.0],["1992-06-30",3.6176,3.6517,3.5493,3.5834,53550.0],["1992-07-01",3.6176,3.6176,3.5493,3.5834,36000.0],["1992-07-02",3.5493,3.6176,3.5493,3.5834,174150.0],["1992-07-06",3.5834,3.5834,3.5152,3.5152,64350.0],["1992-07-07",3.6176,3.6176,3.5152,3.5152,73350.0],["1992-07-08",3.3104,3.3445,3.1056,3.1398,521100.0],["1992-07-09",3.208,3.2421,3.1398,3.2421,147150.0],["1992-07-10",3.2421,3.2421,3.1739,3.2421,8550.0],["1992-07-13",3.2421,3.3104,3.208,3.3104,85500.0],["1992-07-14",3.3104,3.3104,3.208,3.3104,82800.0],["1992-07-15",3.3104,3.3104,3.208,3.2421,100800.0],["1992-07-16",3.2592,3.3104,3.208,3.3104,9000.0],["1992-07-17",3.208,3.3104,3.208,3.208,25200.0],["1992-07-20",3.208,3.2763,3.1739,3.191,54450.0],["1992-07-21",3.208,3.2763,3.208,3.208,32850.0],["1992-07-22",3.208,3.3787,3.208,3.3445,108900.0],["1992-07-23",3.3787,3.4128,3.3445,3.3957,61200.0],["1992-07-24",3.3445,3.4128,3.3445,3.4128,12150.0],["1992-07-27",3.3445,3.4469,3.3445,3.3445,45900.0],["1992-07-28",3.3445,3.4128,3.3104,3.3787,92250.0],["1992-07-29",3.3787,3.3787,3.3104,3.3104,43650.0],["1992-07-30",3.2763,3.3445,3.2421,3.3104,99900.0],["1992-07-31",3.2421,3.2763,3.208,3.2763,93150.0],["1992-08-03",3.2625,3.2625,3.2282,3.2282,58050.0],["1992-08-04",3.2625,3.2969,3.2282,3.2625,56250.0],["1992-08-05",3.2282,3.2969,3.2282,3.2625,70200.0],["1992-08-06",3.2625,3.2625,3.1939,3.2282,61650.0],["1992-08-07",3.2625,3.2625,3.1939,3.2454,42300.0],["1992-08-10",3.1939,3.2625,3.1939,3.2282,15750.0],["1992-08-11",3.2625,3.2625,3.1939,3.1939,35550.0],["1992-08-12",3.1938,3.2625,3.1252,3.2625,212850.0],["1992-08-13",3.2625,3.2969,3.2625,3.2969,27000.0],["1992-08-14",3.2282,3.3656,3.2282,3.3656,62550.0],["1992-08-17",3.2625,3.3999,3.2625,3.3656,69300.0],["1992-08-18",3.3312,3.3999,3.3312,3.3312,18900.0],["1992-08-19",3.3312,3.4171,3.3312,3.3312,72000.0],["1992-08-20",3.3312,3.3656,3.2797,3.2797,48150.0],["1992-08-21",3.3656,3.3656,3.2625,3.2625,30150.0],["1992-08-24",3.3312,3.3312,3.2625,3.3312,80100.0],["1992-08-25",3.1595,3.2282,3.1252,3.1595,157500.0],["1992-08-26",3.1938,3.1938,3.1252,3.1252,1350.0],["1992-08-27",3.1252,3.2282,3.1252,3.1595,352800.0],["1992-08-28",3.211,3.2282,3.1595,3.2282,22500.0],["1992-08-31",3.1595,3.2282,3.1252,3.1252,35100.0],["1992-09-01",3.1252,3.1939,3.0221,3.0221,128250.0],["1992-09-02",3.0565,3.0908,2.9878,3.0393,94050.0],["1992-09-03",3.0565,3.0908,2.9878,3.0221,217350.0],["1992-09-04",3.0908,3.0908,2.9878,3.0221,588150.0],["1992-09-08",3.0221,3.0908,3.0221,3.0908,65250.0],["1992-09-09",3.0221,3.1595,3.0221,3.1595,73350.0],["1992-09-10",3.0908,3.1595,3.0908,3.1595,204300.0],["1992-09-11",3.1595,3.1595,3.1252,3.1595,210150.0],["1992-09-14",3.1252,3.1938,3.1252,3.1252,351450.0],["1992-09-15",3.1939,3.1939,3.0221,3.0221,448650.0],["1992-09-16",2.9878,3.0565,2.9878,2.9878,51300.0],["1992-09-17",3.0221,3.0565,2.9535,3.005,544050.0],["1992-09-18",3.0565,3.0565,2.9535,3.005,706950.0],["1992-09-21",3.0565,3.0565,2.9878,3.0565,141300.0],["1992-09-22",2.9878,3.0565,2.9191,3.0565,2026800.0],["1992-09-23",3.0565,3.0565,2.9535,3.0221,709200.0],["1992-09-24",3.0221,3.0908,2.9878,3.0565,238500.0],["1992-09-25",3.0565,3.0908,2.9878,3.0221,267750.0],["1992-09-28",3.0221,3.0908,2.9878,3.0908,418500.0],["1992-09-29",3.0565,3.0908,3.0565,3.0908,21150.0],["1992-09-30",3.0908,3.0908,3.0221,3.0908,53550.0],["1992-10-01",3.0908,3.0908,3.0221,3.0393,51750.0],["1992-10-02",3.0908,3.0908,3.0393,3.0565,57150.0],["1992-10-05",3.0565,3.0565,2.9535,2.9535,95400.0],["1992-10-06",2.9535,3.0221,2.9535,3.0221,40050.0],["1992-10-07",2.9535,3.0565,2.9535,3.0565,15300.0],["1992-10-08",2.9535,3.0565,2.9535,2.9878,312300.0],["1992-10-09",2.9878,3.0565,2.9878,3.0565,5400.0],["1992-10-12",3.0565,3.0565,3.0565,3.0565,900.0],["1992-10-13",3.0565,3.0565,2.9878,3.0221,89100.0],["1992-10-14",2.9878,3.0565,2.9878,2.9878,130050.0],["1992-10-15",2.9878,3.0565,2.9878,3.0565,5850.0],["1992-10-16",2.9878,3.0565,2.9878,3.0221,266400.0],["1992-10-19",3.0565,3.0908,2.9878,3.0908,110250.0],["1992-10-20",3.0221,3.0908,3.0221,3.0908,46350.0],["1992-10-21",3.0221,3.1252,3.0221,3.0908,182250.0],["1992-10-22",3.1252,3.1595,3.0908,3.0908,129150.0],["1992-10-23",3.1595,3.2282,3.0908,3.2282,123300.0],["1992-10-26",3.1252,3.2969,3.1252,3.2282,141300.0],["1992-10-27",3.2969,3.3312,3.2282,3.3312,217800.0],["1992-10-28",3.2625,3.4342,3.2625,3.4342,237600.0],["1992-10-29",3.3656,3.3656,3.2969,3.3656,192150.0],["1992-10-30",3.2969,3.3656,3.2969,3.3656,125100.0],["1992-11-02",3.3863,3.3863,3.3172,3.3172,58500.0],["1992-11-03",3.3863,3.49,3.3172,3.49,364050.0],["1992-11-04",3.5245,3.5591,3.4554,3.5245,222300.0],["1992-11-05",3.4554,3.5245,3.4554,3.5245,276300.0],["1992-11-06",3.5245,3.5245,3.4554,3.49,66600.0],["1992-11-09",3.5245,3.5591,3.4554,3.5245,49500.0],["1992-11-10",3.49,3.5591,3.49,3.5591,142650.0],["1992-11-11",3.5591,3.7146,3.49,3.7146,407700.0],["1992-11-12",3.6627,3.7318,3.5936,3.5936,116550.0],["1992-11-13",3.5245,3.5245,3.4208,3.5245,345150.0],["1992-11-16",3.4554,3.5245,3.4554,3.5245,45000.0],["1992-11-17",3.4554,3.5245,3.4554,3.5245,31950.0],["1992-11-18",3.4554,3.5245,3.4554,3.49,49500.0],["1992-11-19",3.5245,3.5245,3.4381,3.4554,148500.0],["1992-11-20",3.4208,3.5245,3.4208,3.4727,41400.0],["1992-11-23",3.5245,3.5245,3.4208,3.4208,134550.0],["1992-11-24",3.49,3.49,3.4208,3.49,29700.0],["1992-11-25",3.49,3.49,3.4208,3.49,31050.0],["1992-11-27",3.49,3.49,3.4208,3.4554,13500.0],["1992-11-30",3.49,3.49,3.4208,3.4554,201150.0],["1992-12-01",3.4208,3.49,3.4208,3.49,133650.0],["1992-12-02",3.4208,3.4554,3.4208,3.4554,175950.0],["1992-12-03",3.49,3.49,3.3863,3.4208,185850.0],["1992-12-04",3.4554,3.4554,3.3517,3.4208,370800.0],["1992-12-07",3.3517,3.4554,3.3517,3.4208,504900.0],["1992-12-08",3.3863,3.4208,3.3863,3.4208,100800.0],["1992-12-09",3.3517,3.4209,3.3517,3.3517,13500.0],["1992-12-10",3.4208,3.4208,3.3517,3.3863,301500.0],["1992-12-11",3.3517,3.4554,3.3517,3.3517,68400.0],["1992-12-14",3.3517,3.4554,3.3517,3.4208,19350.0],["1992-12-15",3.3517,3.3863,3.3517,3.3863,71100.0],["1992-12-16",3.3863,3.4209,3.3517,3.3517,230850.0],["1992-12-17",3.3863,3.4208,3.3172,3.3863,122850.0],["1992-12-18",3.3863,3.3863,3.3172,3.3345,53100.0],["1992-12-21",3.3172,3.3863,3.3172,3.3863,67950.0],["1992-12-22",3.3517,3.3517,3.2481,3.3172,456300.0],["1992-12-23",3.2481,3.2826,3.2135,3.2481,183600.0],["1992-12-24",3.2481,3.3517,3.2481,3.3172,189450.0],["1992-12-28",3.3517,3.3863,3.2826,3.3863,222750.0],["1992-12-29",3.3863,3.3863,3.3172,3.3863,117000.0],["1992-12-30",3.4036,3.4208,3.3172,3.3172,163800.0],["1992-12-31",3.4208,3.4208,3.3172,3.4208,18450.0],["1993-01-04",3.4208,3.4208,3.2826,3.3172,141300.0],["1993-01-05",3.3172,3.3517,3.2481,3.2826,36000.0],["1993-01-06",3.2826,3.3517,3.2481,3.3517,56250.0],["1993-01-07",3.2481,3.3517,3.2481,3.2826,42750.0],["1993-01-08",3.2826,3.3172,3.2481,3.3172,18450.0],["1993-01-11",3.3172,3.3172,3.2481,3.3172,60750.0],["1993-01-12",3.2481,3.3172,3.2481,3.2826,48600.0],["1993-01-13",3.3172,3.4208,3.2481,3.4208,124650.0],["1993-01-14",3.4554,3.4554,3.3517,3.4554,60300.0],["1993-01-15",3.4554,3.4554,3.3517,3.4554,232650.0],["1993-01-18",3.4554,3.4554,3.3517,3.3517,102600.0],["1993-01-19",3.3517,3.49,3.3517,3.4208,147600.0],["1993-01-20",3.3517,3.3517,3.2826,3.3172,454050.0],["1993-01-21",3.3517,3.3517,3.2826,3.3172,422100.0],["1993-01-22",3.2826,3.3172,3.2481,3.3172,405900.0],["1993-01-25",3.3172,3.3172,3.2481,3.3172,36000.0],["1993-01-26",3.2481,3.3517,3.2481,3.3172,99000.0],["1993-01-27",3.3517,3.3517,3.2481,3.3172,34200.0],["1993-01-28",3.3172,3.369,3.2481,3.3345,143100.0],["1993-01-29",3.3863,3.3863,3.3172,3.369,69300.0],["1993-02-01",3.3863,3.3863,3.3517,3.369,23850.0],["1993-02-02",3.3863,3.49,3.3863,3.49,259200.0],["1993-02-03",3.4727,3.5245,3.4208,3.5245,72450.0],["1993-02-04",3.5591,3.5591,3.4554,3.5591,23850.0],["1993-02-05",3.5072,3.5936,3.49,3.5245,75600.0],["1993-02-08",3.5936,3.6973,3.5245,3.6973,302400.0],["1993-02-09",3.6973,3.7664,3.6282,3.7664,285300.0],["1993-02-10",3.7318,3.7318,3.6282,3.6973,211050.0],["1993-02-11",3.6973,3.7318,3.5245,3.5591,526500.0],["1993-02-12",3.5245,3.6282,3.49,3.6282,237600.0],["1993-02-16",3.6282,3.6282,3.5245,3.5591,527400.0],["1993-02-17",3.5591,3.5591,3.5245,3.5591,479700.0],["1993-02-18",3.5591,3.6282,3.49,3.5936,559800.0],["1993-02-19",3.5936,3.5936,3.49,3.5591,70200.0],["1993-02-22",3.6147,3.6147,3.5104,3.6147,73350.0],["1993-02-23",3.6147,3.6147,3.5452,3.6147,139950.0],["1993-02-24",3.6147,3.6147,3.5104,3.5104,114750.0],["1993-02-25",3.6147,3.6147,3.5104,3.6147,65250.0],["1993-02-26",3.6147,3.6147,3.4756,3.5104,335700.0],["1993-03-01",3.5104,3.5104,3.4409,3.4756,22950.0],["1993-03-02",3.5104,3.5104,3.4409,3.4756,23400.0],["1993-03-03",3.4756,3.5104,3.4409,3.4409,60300.0],["1993-03-04",3.4756,3.4756,3.2671,3.3714,504000.0],["1993-03-05",3.3714,3.3714,3.2671,3.3714,83700.0],["1993-03-08",3.0933,3.2324,3.0933,3.2324,517500.0],["1993-03-09",3.2324,3.2324,3.1107,3.1976,1224900.0],["1993-03-10",3.2324,3.2324,3.1281,3.1976,245250.0],["1993-03-11",3.1976,3.1976,3.1281,3.1281,72450.0],["1993-03-12",3.1281,3.1976,3.0238,3.0238,278550.0],["1993-03-15",3.1281,3.1281,3.0238,3.0933,120150.0],["1993-03-16",3.0933,3.0933,3.0238,3.0238,76950.0],["1993-03-17",3.0238,3.0933,3.0238,3.0412,184050.0],["1993-03-18",3.0586,3.1281,3.0238,3.1281,381150.0],["1993-03-19",3.1281,3.1281,3.0238,3.1281,411300.0],["1993-03-22",3.0586,3.1976,3.0586,3.1976,78750.0],["1993-03-23",3.2324,3.3366,3.1976,3.3019,289350.0],["1993-03-24",3.3366,3.3366,3.2324,3.2324,45450.0],["1993-03-25",3.3366,3.3366,3.2324,3.3366,112950.0],["1993-03-26",3.3366,3.3366,3.2671,3.3019,873000.0],["1993-03-29",3.3366,3.3366,3.2671,3.3366,118800.0],["1993-03-30",3.3366,3.3366,3.2671,3.3366,77400.0],["1993-03-31",3.3366,3.3366,3.2671,3.2671,31500.0],["1993-04-01",3.3366,3.3366,3.1628,3.2324,149850.0],["1993-04-02",3.1628,3.2671,3.1628,3.1628,54000.0],["1993-04-05",3.1281,3.2324,3.1281,3.1802,63900.0],["1993-04-06",3.1281,3.1628,3.0933,3.0933,127800.0],["1993-04-07",3.0933,3.1628,3.0933,3.1455,103050.0],["1993-04-08",3.0933,3.1628,3.0933,3.0933,155250.0],["1993-04-12",3.1628,3.1628,3.0933,3.0933,30600.0],["1993-04-13",3.1628,3.1628,3.0933,3.0933,39600.0],["1993-04-14",3.0933,3.1628,3.0933,3.1628,60750.0],["1993-04-15",3.1628,3.1628,3.0933,3.1628,55350.0],["1993-04-16",3.0933,3.1107,3.0933,3.0933,34650.0],["1993-04-19",3.0933,3.1628,3.0933,3.0933,34200.0],["1993-04-20",3.0933,3.1976,3.0933,3.1628,321750.0],["1993-04-21",3.1628,3.1628,3.1281,3.1281,159750.0],["1993-04-22",3.1281,3.1628,3.1281,3.1281,66600.0],["1993-04-23",3.1281,3.1455,2.9891,2.9891,421200.0],["1993-04-26",3.0586,3.0586,2.9891,3.0586,948150.0],["1993-04-27",3.0586,3.0586,3.0238,3.0412,387450.0],["1993-04-28",3.0238,3.0586,3.0238,3.0412,322650.0],["1993-04-29",2.9891,3.0586,2.9543,2.9543,54000.0],["1993-04-30",2.9891,3.0238,2.9543,3.0238,41400.0],["1993-05-03",3.0448,3.0448,2.9748,2.9748,63900.0],["1993-05-04",2.9748,3.0098,2.9048,2.9748,88650.0],["1993-05-05",2.9048,3.0098,2.9048,2.9398,103950.0],["1993-05-06",2.9398,3.0098,2.9398,3.0098,382950.0],["1993-05-07",3.0098,3.0098,2.9398,2.9398,21150.0],["1993-05-10",2.9398,3.0098,2.9398,3.0098,58500.0],["1993-05-11",3.0098,3.0098,2.9398,2.9748,105300.0],["1993-05-12",3.0098,3.0098,2.9398,2.9398,195750.0],["1993-05-13",2.9398,3.0098,2.9398,2.9398,1987200.0],["1993-05-14",2.9398,3.0798,2.9398,2.9398,314100.0],["1993-05-17",3.0098,3.0798,3.0098,3.0448,36000.0],["1993-05-18",3.0448,3.0798,3.0098,3.0798,14400.0],["1993-05-19",3.0098,3.0798,3.0098,3.0098,555750.0],["1993-05-20",3.0798,3.0798,3.0098,3.0798,121950.0],["1993-05-21",3.0098,3.1498,3.0098,3.1498,173250.0],["1993-05-24",3.1848,3.2548,3.1848,3.2548,123300.0],["1993-05-25",3.2548,3.3598,3.2548,3.3598,306000.0],["1993-05-26",3.2898,3.4298,3.2898,3.4298,165150.0],["1993-05-27",3.4298,3.5873,3.3248,3.5698,554400.0],["1993-05-28",3.6048,3.6048,3.5348,3.5698,289350.0],["1993-06-01",3.5698,3.5698,3.4648,3.5698,1040400.0],["1993-06-02",3.4998,3.5698,3.4998,3.4998,849150.0],["1993-06-03",3.4998,3.6573,3.4998,3.6048,545400.0],["1993-06-04",3.6048,3.6748,3.6048,3.6048,34200.0],["1993-06-07",3.6748,3.6748,3.4648,3.4648,325350.0],["1993-06-08",3.4648,3.5348,3.3948,3.3948,104400.0],["1993-06-09",3.4648,3.4648,3.3248,3.4298,121050.0],["1993-06-10",3.3248,3.3773,3.3248,3.3248,237600.0],["1993-06-11",3.3248,3.4298,3.2898,3.3073,238950.0],["1993-06-14",3.2898,3.3248,3.2548,3.2723,203850.0],["1993-06-15",3.2548,3.2898,3.1498,3.1498,343800.0],["1993-06-16",3.1498,3.2198,3.1498,3.1673,758700.0],["1993-06-17",3.2198,3.2198,3.1498,3.1498,11250.0],["1993-06-18",3.1498,3.2023,3.1498,3.1498,64350.0],["1993-06-21",3.1498,3.2198,3.1148,3.1323,343800.0],["1993-06-22",3.1148,3.1848,3.1148,3.1848,59400.0],["1993-06-23",3.1148,3.1848,3.1148,3.1323,177300.0],["1993-06-24",3.1148,3.1848,3.0973,3.1148,214650.0],["1993-06-25",3.0973,3.1498,3.0798,3.1148,123300.0],["1993-06-28",3.0798,3.1498,3.0798,3.0798,308700.0],["1993-06-29",3.1498,3.1498,3.0798,3.0798,135900.0],["1993-06-30",3.1148,3.1148,3.0448,3.0448,410400.0],["1993-07-01",3.1148,3.1148,3.0448,3.1148,197550.0],["1993-07-02",3.1498,3.1498,3.0798,3.0973,425250.0],["1993-07-06",3.1148,3.1148,3.0798,3.1148,56250.0],["1993-07-07",3.0798,3.1498,3.0798,3.1498,248850.0],["1993-07-08",3.0798,3.1498,3.0798,3.1148,374850.0],["1993-07-09",3.0798,3.1498,3.0798,3.1498,183600.0],["1993-07-12",3.0798,3.1498,3.0798,3.0973,231300.0],["1993-07-13",3.1498,3.1498,3.0798,3.1148,82350.0],["1993-07-14",3.1148,3.1148,3.0798,3.1148,102150.0],["1993-07-15",3.0798,3.1498,3.0798,3.1148,18000.0],["1993-07-16",3.1498,3.2198,3.0798,3.2198,107550.0],["1993-07-19",3.2198,3.2198,3.1148,3.1323,75150.0],["1993-07-20",3.2198,3.2198,3.1148,3.1148,115650.0],["1993-07-21",3.1498,3.2198,3.1148,3.1673,64350.0],["1993-07-22",3.1498,3.2198,3.0798,3.1498,252000.0],["1993-07-23",3.1848,3.3948,3.1848,3.3598,409950.0],["1993-07-26",3.2898,3.3948,3.2898,3.3073,34650.0],["1993-07-27",3.3948,3.4998,3.3248,3.4298,449100.0],["1993-07-28",3.3948,3.4298,3.3948,3.4298,50400.0],["1993-07-29",3.3948,3.4298,3.3948,3.3948,2016000.0],["1993-07-30",3.3948,3.4648,3.2548,3.2548,278550.0],["1993-08-02",3.2759,3.2759,3.2759,3.2759,33300.0],["1993-08-03",3.2759,3.3816,3.2759,3.2759,132750.0],["1993-08-04",3.2407,3.2759,3.1703,3.2055,251100.0],["1993-08-05",3.1703,3.2759,3.1703,3.1703,27900.0],["1993-08-06",3.1703,3.2407,3.1703,3.2407,644400.0],["1993-08-09",3.2407,3.2407,3.1703,3.2407,36450.0],["1993-08-10",3.1703,3.2407,3.1703,3.2407,190350.0],["1993-08-11",3.2407,3.2759,3.2055,3.2583,18450.0],["1993-08-12",3.2759,3.3464,3.2407,3.3112,431100.0],["1993-08-13",3.3464,3.3816,3.2759,3.3288,163350.0],["1993-08-16",3.3816,3.3816,3.3112,3.3816,58050.0],["1993-08-17",3.3112,3.3816,3.2759,3.3816,50400.0],["1993-08-18",3.3816,3.3816,3.2759,3.3464,22050.0],["1993-08-19",3.2759,3.3816,3.2759,3.3112,140400.0],["1993-08-20",3.3112,3.3816,3.3112,3.3816,229950.0],["1993-08-23",3.3464,3.3464,3.2759,3.3288,333450.0],["1993-08-24",3.3464,3.3464,3.2759,3.3112,306450.0],["1993-08-25",3.3464,3.3464,3.3112,3.3464,49050.0],["1993-08-26",3.3464,3.3464,3.3112,3.3464,229950.0],["1993-08-27",3.3112,3.3816,3.3112,3.3112,80100.0],["1993-08-30",3.3112,3.3816,3.3112,3.3816,36900.0],["1993-08-31",3.3112,3.4873,3.3112,3.4873,256500.0],["1993-09-01",3.5577,3.593,3.5225,3.5577,620100.0],["1993-09-02",3.5225,3.593,3.5225,3.5577,130500.0],["1993-09-03",3.5225,3.5753,3.4873,3.5577,157050.0],["1993-09-07",3.593,3.593,3.5225,3.5225,93600.0],["1993-09-08",3.5225,3.5577,3.5225,3.5577,210600.0],["1993-09-09",3.5225,3.5577,3.5225,3.5401,133200.0],["1993-09-10",3.5225,3.5577,3.5225,3.5577,40500.0],["1993-09-13",3.5225,3.5577,3.5225,3.5577,134100.0],["1993-09-14",3.5225,3.5577,3.4873,3.4873,117000.0],["1993-09-15",3.5225,3.5225,3.4521,3.5225,129150.0],["1993-09-16",3.4521,3.5225,3.4521,3.4521,3150.0],["1993-09-17",3.5225,3.5225,3.4521,3.4521,59400.0],["1993-09-20",3.4873,3.5225,3.4521,3.5225,18450.0],["1993-09-21",3.4521,3.4873,3.4521,3.4521,103500.0],["1993-09-22",3.5225,3.5225,3.3816,3.4168,139500.0],["1993-09-23",3.4344,3.4521,3.4168,3.4344,43650.0],["1993-09-24",3.4168,3.4521,3.4168,3.4168,29700.0],["1993-09-27",3.4521,3.4521,3.4168,3.4168,18000.0],["1993-09-28",3.4521,3.4521,3.4168,3.4168,27900.0],["1993-09-29",3.4521,3.4521,3.3112,3.3816,159300.0],["1993-09-30",3.3464,3.3816,3.2407,3.2935,281250.0],["1993-10-01",3.3464,3.3464,3.2407,3.2759,29250.0],["1993-10-04",3.2407,3.2407,3.1703,3.1703,93150.0],["1993-10-05",3.2759,3.2759,3.1703,3.1703,38250.0],["1993-10-06",3.1703,3.2759,3.1703,3.2759,27000.0],["1993-10-07",3.2055,3.2759,3.2055,3.2759,72000.0],["1993-10-08",3.2759,3.2759,3.2055,3.2407,35550.0],["1993-10-11",3.2759,3.2759,3.2759,3.2759,450.0],["1993-10-12",3.2759,3.2759,3.1526,3.2055,69750.0],["1993-10-13",3.2055,3.2055,3.135,3.135,23400.0],["1993-10-14",3.2055,3.2759,3.135,3.2759,186300.0],["1993-10-15",3.2759,3.2759,3.2055,3.2055,47250.0],["1993-10-18",3.2759,3.2759,3.2055,3.2759,67950.0],["1993-10-19",3.2055,3.2759,3.2055,3.2583,67050.0],["1993-10-20",3.3112,3.3464,3.2407,3.2759,333900.0],["1993-10-21",3.2407,3.2407,3.135,3.1703,141300.0],["1993-10-22",3.1703,3.1703,3.0646,3.0998,185850.0],["1993-10-25",3.135,3.135,3.0646,3.0822,178650.0],["1993-10-26",3.0998,3.0998,3.0294,3.0998,336150.0],["1993-10-27",3.0998,3.1703,3.0294,3.135,1159200.0],["1993-10-28",3.1703,3.1703,3.0998,3.1703,19800.0],["1993-10-29",3.0998,3.1703,3.0998,3.1703,50400.0],["1993-11-01",3.1703,3.1703,3.0998,3.1526,71550.0],["1993-11-02",3.1703,3.2759,3.1703,3.2759,443250.0],["1993-11-03",3.2055,3.3112,3.1703,3.1703,305550.0],["1993-11-04",3.2625,3.2625,3.1915,3.1915,153450.0],["1993-11-05",3.1915,3.2625,3.1915,3.2625,47700.0],["1993-11-08",3.2447,3.2625,3.227,3.2625,80550.0],["1993-11-09",3.227,3.3334,3.227,3.3334,88200.0],["1993-11-10",3.2625,3.3334,3.2625,3.2625,11700.0],["1993-11-11",3.2625,3.3334,3.2625,3.3334,66150.0],["1993-11-12",3.2625,3.3688,3.2625,3.3688,48150.0],["1993-11-15",3.2979,3.3688,3.2625,3.3157,75600.0],["1993-11-16",3.3334,3.3334,3.2625,3.2625,288900.0],["1993-11-17",3.3334,3.3334,3.2625,3.2625,96300.0],["1993-11-18",3.2625,3.3334,3.2625,3.2625,83250.0],["1993-11-19",3.227,3.3334,3.227,3.3334,19800.0],["1993-11-22",3.3334,3.3334,3.227,3.227,63900.0],["1993-11-23",3.227,3.2625,3.227,3.227,67500.0],["1993-11-24",3.1915,3.2625,3.1206,3.227,130050.0],["1993-11-26",3.1383,3.227,3.1206,3.1561,12600.0],["1993-11-29",3.227,3.227,3.1206,3.1383,128250.0],["1993-11-30",3.1915,3.1915,3.1206,3.1383,230850.0],["1993-12-01",3.1206,3.1915,3.1206,3.1915,97200.0],["1993-12-02",3.1915,3.1915,3.1206,3.1206,79650.0],["1993-12-03",3.1915,3.1915,3.1206,3.1206,200700.0],["1993-12-06",3.1915,3.1915,3.0852,3.1206,28800.0],["1993-12-07",3.1915,3.1915,3.0852,3.0852,28800.0],["1993-12-08",3.1561,3.1561,3.0852,3.1206,1999350.0],["1993-12-09",3.1561,3.1561,3.0497,3.0497,57600.0],["1993-12-10",3.1561,3.1561,3.0497,3.0497,107550.0],["1993-12-13",3.1561,3.1561,3.0497,3.1561,199800.0],["1993-12-14",3.1561,3.1561,3.0497,3.1561,16650.0],["1993-12-15",3.1561,3.1561,3.0852,3.1206,492300.0],["1993-12-16",3.0852,3.1561,3.0852,3.0852,56700.0],["1993-12-17",3.1561,3.1561,3.0852,3.1383,1040400.0],["1993-12-20",3.1561,3.1561,3.0852,3.0852,84150.0],["1993-12-21",3.0852,3.1561,3.0852,3.1206,58950.0],["1993-12-22",3.0852,3.1561,3.0852,3.1561,45000.0],["1993-12-23",3.0852,3.1561,3.0852,3.0852,90450.0],["1993-12-27",3.1561,3.1561,3.0852,3.0852,18900.0],["1993-12-28",3.0852,3.1561,3.0852,3.0852,50400.0],["1993-12-29",3.1561,3.2625,3.0852,3.2625,221850.0],["1993-12-30",3.1915,3.3334,3.1915,3.2979,85500.0],["1993-12-31",3.3334,3.3334,3.227,3.3334,38250.0],["1994-01-03",3.2625,3.3688,3.2625,3.3334,74250.0],["1994-01-04",3.4043,3.5107,3.2979,3.4398,171450.0],["1994-01-05",3.4752,3.5107,3.4043,3.4752,134100.0],["1994-01-06",3.4752,3.4752,3.4043,3.422,34650.0],["1994-01-07",3.4043,3.4043,3.4043,3.4043,13500.0],["1994-01-10",3.4043,3.4752,3.4043,3.4043,298800.0],["1994-01-11",3.4043,3.4752,3.4043,3.4575,94950.0],["1994-01-12",3.4043,3.4752,3.4043,3.4043,18900.0],["1994-01-13",3.4752,3.4752,3.2979,3.2979,685800.0],["1994-01-14",3.3334,3.3334,3.2979,3.2979,61200.0],["1994-01-17",3.2979,3.3334,3.2625,3.2625,41850.0],["1994-01-18",3.2625,3.3688,3.2625,3.3157,98550.0],["1994-01-19",3.2979,3.3688,3.2979,3.2979,367200.0],["1994-01-20",3.3688,3.3688,3.2979,3.2979,33300.0],["1994-01-21",3.3688,3.3688,3.2979,3.3688,24300.0],["1994-01-24",3.2979,3.3688,3.1915,3.2093,319050.0],["1994-01-25",3.2625,3.2625,3.1561,3.227,200250.0],["1994-01-26",3.1561,3.227,3.1561,3.227,22050.0],["1994-01-27",3.1561,3.227,3.1561,3.1561,83250.0],["1994-01-28",3.2625,3.4398,3.227,3.4043,1120050.0],["1994-01-31",3.4752,3.5461,3.4043,3.5461,1323450.0],["1994-02-01",3.5461,3.5816,3.4752,3.5461,413550.0],["1994-02-02",3.688,3.9362,3.688,3.9362,2356650.0],["1994-02-03",3.9362,4.0426,3.8653,4.0426,619650.0],["1994-02-04",3.9362,4.0426,3.8653,3.9362,846900.0],["1994-02-07",3.7944,3.9717,3.7944,3.9362,300150.0],["1994-02-08",3.9008,3.9717,3.9008,3.9717,229950.0],["1994-02-09",3.9008,4.0426,3.9008,4.0426,470700.0],["1994-02-10",3.9717,4.0426,3.9362,4.0072,580500.0],["1994-02-11",3.9362,3.9717,3.8653,3.9717,153900.0],["1994-02-14",3.9717,3.9717,3.8653,3.9717,168750.0],["1994-02-15",3.9008,3.9717,3.8298,3.8298,188550.0],["1994-02-16",3.8298,3.9362,3.8298,3.8298,240750.0],["1994-02-17",3.8298,3.9362,3.7944,3.8653,157050.0],["1994-02-18",3.7944,3.9362,3.7589,3.7589,89100.0],["1994-02-22",3.7235,3.7944,3.688,3.7057,220050.0],["1994-02-23",3.7589,3.7589,3.688,3.7589,246150.0],["1994-02-24",3.7235,3.7589,3.7235,3.7589,121050.0],["1994-02-25",3.688,3.7589,3.688,3.688,404100.0],["1994-02-28",3.7589,3.7589,3.688,3.688,55800.0],["1994-03-01",3.7589,3.7589,3.688,3.7589,309600.0],["1994-03-02",3.71,3.7813,3.71,3.7457,479250.0],["1994-03-03",3.71,3.8883,3.71,3.8348,315900.0],["1994-03-04",3.8527,3.9597,3.7813,3.924,193950.0],["1994-03-07",3.924,4.031,3.924,4.031,573750.0],["1994-03-08",3.9597,4.0489,3.924,3.9419,556200.0],["1994-03-09",4.031,4.031,3.924,3.924,125550.0],["1994-03-10",3.924,4.031,3.924,4.031,219150.0],["1994-03-11",4.031,4.031,3.924,3.9775,553950.0],["1994-03-14",4.031,4.031,3.924,4.031,46350.0],["1994-03-15",4.031,4.031,3.924,4.031,19800.0],["1994-03-16",4.031,4.031,3.9597,4.031,71550.0],["1994-03-17",3.9954,4.031,3.9597,4.031,731250.0],["1994-03-18",4.031,4.0667,3.9954,4.0667,488700.0],["1994-03-21",3.9954,4.0667,3.9954,4.031,73800.0],["1994-03-22",4.0667,4.138,3.9954,4.1024,143100.0],["1994-03-23",4.1381,4.2451,4.1381,4.2451,268650.0],["1994-03-24",4.1381,4.2451,4.1381,4.2272,83700.0],["1994-03-25",4.1916,4.2451,4.1381,4.2451,70650.0],["1994-03-28",4.2807,4.2807,3.9597,3.9597,227100.0],["1994-03-29",4.0667,4.0667,3.9597,3.9597,39900.0],["1994-03-30",3.9597,4.0667,3.8527,3.9062,108300.0],["1994-03-31",3.8527,3.9597,3.6386,3.6921,118200.0],["1994-04-04",3.6386,3.6386,3.5316,3.6119,207600.0],["1994-04-05",3.6386,3.7992,3.6386,3.7457,115200.0],["1994-04-06",3.7992,3.8527,3.7456,3.8259,162900.0],["1994-04-07",3.8527,3.9062,3.7992,3.8527,559800.0],["1994-04-08",3.8527,3.8527,3.7992,3.8259,106800.0],["1994-04-11",3.7992,3.8527,3.7992,3.7992,147600.0],["1994-04-12",3.8527,3.8527,3.6921,3.7457,351600.0],["1994-04-13",3.7992,3.7992,3.5851,3.6386,98100.0],["1994-04-14",3.5851,3.6921,3.5851,3.6921,15300.0],["1994-04-15",3.6921,3.6921,3.5851,3.6921,228300.0],["1994-04-18",3.6921,3.6921,3.5851,3.6921,42300.0],["1994-04-19",3.6921,3.6921,3.5316,3.5851,112800.0],["1994-04-20",3.5316,3.6386,3.4781,3.5049,163200.0],["1994-04-21",3.5316,3.5851,3.4246,3.4781,278700.0],["1994-04-22",3.5851,3.6386,3.5316,3.6386,392100.0],["1994-04-25",3.6386,3.6921,3.5851,3.6921,557100.0],["1994-04-26",3.6921,3.6921,3.5851,3.6921,102600.0],["1994-04-28",3.5851,3.6921,3.5851,3.6386,117900.0],["1994-04-29",3.6921,3.6921,3.6119,3.6119,223800.0],["1994-05-02",3.6614,3.7153,3.6076,3.6076,373200.0],["1994-05-03",3.7153,3.7153,3.6076,3.6076,324000.0],["1994-05-04",3.6076,3.7153,3.5268,3.5268,60000.0],["1994-05-05",3.6076,3.6076,3.4999,3.5537,32700.0],["1994-05-06",3.4999,3.6076,3.3922,3.4999,259500.0],["1994-05-09",3.3922,3.4999,3.3922,3.3922,275400.0],["1994-05-10",3.4999,3.4999,3.3922,3.4999,148800.0],["1994-05-11",3.446,3.446,3.2307,3.3383,297300.0],["1994-05-12",3.3383,3.3383,3.2307,3.3114,305100.0],["1994-05-13",3.3383,3.3383,3.2307,3.2576,115800.0],["1994-05-16",3.2307,3.3383,3.2307,3.3114,395400.0],["1994-05-17",3.2307,3.3922,3.2307,3.3383,74100.0],["1994-05-18",3.3922,3.3922,3.2845,3.3114,785700.0],["1994-05-19",3.3922,3.3922,3.2845,3.3383,415200.0],["1994-05-20",3.3383,3.3922,3.2845,3.2845,332700.0],["1994-05-23",3.2845,3.3383,3.2845,3.3383,163200.0],["1994-05-24",3.3383,3.3383,3.2845,3.3114,60000.0],["1994-05-25",3.2845,3.3383,3.2845,3.2845,140100.0],["1994-05-26",3.2845,3.3383,3.2845,3.3383,330600.0],["1994-05-27",3.3383,3.3383,3.2307,3.2307,201900.0],["1994-05-31",3.2307,3.3383,3.123,3.123,319200.0],["1994-06-01",3.2307,3.2307,3.096,3.2307,853500.0],["1994-06-02",3.2845,3.2845,3.2307,3.2576,104700.0],["1994-06-03",3.1768,3.3922,3.1768,3.3922,266100.0],["1994-06-06",3.446,3.4999,3.3383,3.3922,135900.0],["1994-06-07",3.446,3.4999,3.3922,3.4999,201300.0],["1994-06-08",3.3922,3.4999,3.3922,3.4999,66600.0],["1994-06-09",3.5537,3.6614,3.4999,3.6614,198900.0],["1994-06-10",3.6614,3.6614,3.5537,3.5806,916800.0],["1994-06-13",3.5537,3.6076,3.5537,3.5537,273300.0],["1994-06-14",3.6076,3.6076,3.5537,3.6076,80700.0],["1994-06-15",3.5806,3.8229,3.5806,3.7691,1252200.0],["1994-06-16",3.7153,3.8229,3.7153,3.7422,349500.0],["1994-06-17",3.8229,3.8229,3.7153,3.7691,317100.0],["1994-06-20",3.7691,3.7691,3.6614,3.7691,138600.0],["1994-06-21",3.7691,3.7691,3.6076,3.6076,178800.0],["1994-06-22",3.6345,3.6614,3.6076,3.6614,37200.0],["1994-06-23",3.7153,3.7153,3.6076,3.6614,94200.0],["1994-06-24",3.6076,3.7153,3.6076,3.6076,33900.0],["1994-06-27",3.5537,3.7153,3.5537,3.7153,36300.0],["1994-06-28",3.6076,3.7153,3.6076,3.6076,79200.0],["1994-06-29",3.6345,3.7153,3.6076,3.6614,45900.0],["1994-06-30",3.6076,3.6614,3.446,3.446,441300.0],["1994-07-01",3.5268,3.6076,3.4999,3.6076,186900.0],["1994-07-05",3.5537,3.6076,3.4999,3.6076,79800.0],["1994-07-06",3.4999,3.6076,3.446,3.446,30000.0],["1994-07-07",3.473,3.5537,3.4191,3.446,108300.0],["1994-07-08",3.3922,3.4999,3.3922,3.4999,22200.0],["1994-07-11",3.446,3.4999,3.3922,3.4999,264600.0],["1994-07-12",3.3922,3.5537,3.3922,3.5537,136500.0],["1994-07-13",3.5537,3.6614,3.446,3.6614,264600.0],["1994-07-14",3.6614,3.8229,3.6076,3.8229,279300.0],["1994-07-15",3.8229,3.8229,3.6076,3.6614,160800.0],["1994-07-18",3.6614,3.7153,3.6076,3.6614,143700.0],["1994-07-19",3.6614,3.7691,3.6076,3.7153,1038600.0],["1994-07-20",3.7691,3.7691,3.6614,3.7691,27600.0],["1994-07-21",3.7153,3.7691,3.6614,3.7691,45900.0],["1994-07-22",3.7691,3.7691,3.446,3.6076,453600.0],["1994-07-25",3.7153,3.7153,3.6076,3.7153,48300.0],["1994-07-26",3.6614,3.7691,3.6614,3.7691,98100.0],["1994-07-27",3.7691,3.8768,3.7691,3.8229,170100.0],["1994-07-28",3.9306,3.9306,3.6614,3.6614,203700.0],["1994-07-29",3.7691,3.7691,3.6076,3.6076,131100.0],["1994-08-01",3.7387,3.7387,3.5761,3.5761,81300.0],["1994-08-02",3.6845,3.6845,3.4136,3.6845,507900.0],["1994-08-03",3.6845,3.7387,3.5761,3.7387,106500.0],["1994-08-04",3.6303,3.7387,3.6303,3.7387,8400.0],["1994-08-05",3.7387,3.7929,3.6303,3.7929,64800.0],["1994-08-08",3.7929,3.82,3.6845,3.7929,64500.0],["1994-08-09",3.7387,3.8471,3.7387,3.7929,49200.0],["1994-08-10",3.7929,3.8471,3.7387,3.7929,95700.0],["1994-08-11",3.7929,3.9012,3.7387,3.8471,82800.0],["1994-08-12",3.7387,3.9012,3.7387,3.7929,51600.0],["1994-08-15",3.8471,3.9012,3.7929,3.82,44700.0],["1994-08-16",3.82,3.9012,3.7387,3.8471,62700.0],["1994-08-17",3.8471,3.9554,3.7929,3.9283,130800.0],["1994-08-18",3.9554,4.0638,3.8471,4.0096,145800.0],["1994-08-19",4.0638,4.0638,3.9554,4.0096,95700.0],["1994-08-22",3.9554,4.0638,3.9554,4.0638,128400.0],["1994-08-23",4.0638,4.0638,3.9554,3.9554,256800.0],["1994-08-24",3.9554,4.0638,3.9012,3.9012,115800.0],["1994-08-25",3.9012,4.0096,3.6845,3.6845,176700.0],["1994-08-26",3.7387,3.8471,3.7387,3.8471,138900.0],["1994-08-29",3.8471,3.8471,3.7387,3.8471,45000.0],["1994-08-30",3.7387,3.8471,3.7387,3.8471,14400.0],["1994-08-31",3.8471,4.0096,3.7387,4.0096,333000.0],["1994-09-01",3.8471,4.0096,3.8471,3.8742,136800.0],["1994-09-02",3.9012,3.9554,3.8471,3.8471,28500.0],["1994-09-06",3.9554,3.9554,3.7387,3.8471,51000.0],["1994-09-07",3.8471,3.8471,3.7387,3.7929,151800.0],["1994-09-08",3.7387,3.8471,3.7387,3.8471,455100.0],["1994-09-09",3.8471,3.8471,3.7387,3.8471,51300.0],["1994-09-12",3.8471,3.8471,3.6845,3.7387,483000.0],["1994-09-13",3.6845,3.7387,3.6303,3.6845,137100.0],["1994-09-14",3.6303,3.7387,3.6303,3.6845,124800.0],["1994-09-15",3.7387,3.7929,3.6303,3.6845,127800.0],["1994-09-16",3.6845,3.7387,3.3052,3.4136,614100.0],["1994-09-19",3.4136,3.5761,3.4136,3.5761,476100.0],["1994-09-20",3.5761,3.6303,3.522,3.6303,87300.0],["1994-09-21",3.5761,3.6303,3.522,3.6303,64800.0],["1994-09-22",3.6303,3.6303,3.522,3.522,502800.0],["1994-09-23",3.6303,3.6303,3.522,3.522,172200.0],["1994-09-26",3.6303,3.6303,3.4678,3.522,220800.0],["1994-09-27",3.4678,3.522,3.4136,3.4136,81900.0],["1994-09-28",3.4136,3.522,3.4136,3.4678,200700.0],["1994-09-29",3.522,3.522,3.4136,3.522,27600.0],["1994-09-30",3.522,3.522,3.4136,3.4136,8700.0],["1994-10-03",3.4136,3.522,3.4136,3.522,16200.0],["1994-10-04",3.522,3.522,3.4136,3.4136,49200.0],["1994-10-05",3.4678,3.4678,3.3594,3.3865,597300.0],["1994-10-06",3.4678,3.4678,3.3594,3.3865,234600.0],["1994-10-07",3.3865,3.4678,3.3594,3.4136,22200.0],["1994-10-10",3.3594,3.4678,3.3594,3.4678,95400.0],["1994-10-11",3.4678,3.5761,3.4136,3.5761,210300.0],["1994-10-12",3.4678,3.5761,3.4678,3.4678,90000.0],["1994-10-13",3.5761,3.5761,3.4678,3.4678,79800.0],["1994-10-14",3.4678,3.5761,3.4678,3.5761,62400.0],["1994-10-17",3.4678,3.5761,3.4678,3.5761,31500.0],["1994-10-18",3.522,3.5761,3.4678,3.5761,234600.0],["1994-10-19",3.5761,3.5761,3.522,3.522,245400.0],["1994-10-20",3.5761,3.6303,3.5491,3.6303,507000.0],["1994-10-21",3.6303,3.6303,3.5761,3.5761,52500.0],["1994-10-24",3.5761,3.6303,3.5761,3.5897,47100.0],["1994-10-25",3.5761,3.6303,3.5761,3.6303,105300.0],["1994-10-26",3.5761,3.6845,3.5761,3.6439,349200.0],["1994-10-27",3.6303,3.6845,3.6303,3.6574,25200.0],["1994-10-28",3.6845,3.7387,3.6303,3.7387,350400.0],["1994-10-31",3.7071,3.9251,3.7071,3.9251,539100.0],["1994-11-01",3.9251,4.0342,3.9251,3.966,1472400.0],["1994-11-02",3.9524,3.9797,3.9251,3.9251,588300.0],["1994-11-03",3.9251,3.9797,3.9251,3.9524,613500.0],["1994-11-04",3.9797,3.9797,3.9251,3.9524,131100.0],["1994-11-07",3.9797,3.9797,3.9251,3.9797,403200.0],["1994-11-08",3.9251,3.9797,3.9251,3.9251,279000.0],["1994-11-09",3.9797,3.9797,3.9251,3.9797,45000.0],["1994-11-10",3.9251,3.9797,3.9251,3.9251,69600.0],["1994-11-11",3.9251,3.9797,3.9251,3.9251,498000.0],["1994-11-14",3.9251,3.9797,3.8706,3.8706,761400.0],["1994-11-15",3.8706,3.9251,3.8706,3.9251,90600.0],["1994-11-16",3.8706,3.9251,3.8706,3.8979,78900.0],["1994-11-17",3.8706,3.9251,3.8706,3.8706,792300.0],["1994-11-18",3.8706,3.9251,3.8706,3.9251,43800.0],["1994-11-21",3.8706,3.8979,3.8161,3.8297,180600.0],["1994-11-22",3.8161,3.8706,3.8161,3.8297,131100.0],["1994-11-23",3.8161,3.8706,3.7616,3.7752,124800.0],["1994-11-25",3.7616,3.7888,3.7616,3.7888,17400.0],["1994-11-28",3.7616,3.8161,3.7616,3.7616,63900.0],["1994-11-29",3.7616,3.8161,3.6526,3.6526,149700.0],["1994-11-30",3.6526,3.7071,3.6526,3.6526,120600.0],["1994-12-01",3.6798,3.7071,3.6526,3.6526,81000.0],["1994-12-02",3.6526,3.7616,3.6526,3.7616,146700.0],["1994-12-05",3.7616,3.8161,3.7071,3.7752,473700.0],["1994-12-06",3.7616,3.7752,3.7071,3.7616,165000.0],["1994-12-07",3.8161,3.8161,3.7616,3.7616,125400.0],["1994-12-08",3.7752,3.8161,3.6526,3.7071,502500.0],["1994-12-09",3.6526,3.7071,3.6526,3.7071,414600.0],["1994-12-12",3.6526,3.7071,3.6526,3.6662,27900.0],["1994-12-13",3.6526,3.7071,3.6526,3.7071,67500.0],["1994-12-14",3.6526,3.7616,3.6526,3.6798,139800.0],["1994-12-15",3.6526,3.7616,3.6526,3.6662,57600.0],["1994-12-16",3.7616,3.7616,3.7071,3.7071,57300.0],["1994-12-19",3.7616,3.7616,3.7071,3.7071,84600.0],["1994-12-20",3.7616,3.7616,3.7071,3.7207,177000.0],["1994-12-21",3.7616,3.7616,3.7071,3.7207,789300.0],["1994-12-22",3.7071,3.7616,3.7071,3.7071,444900.0],["1994-12-23",3.7071,3.7616,3.7071,3.7616,33900.0],["1994-12-27",3.7071,3.7616,3.7071,3.7616,35400.0],["1994-12-28",3.7616,3.8161,3.7071,3.7616,110400.0],["1994-12-29",3.7616,3.9251,3.7616,3.8161,99600.0],["1994-12-30",3.8161,3.9251,3.8161,3.8706,202200.0],["1995-01-03",3.8161,3.8706,3.7616,3.7616,83100.0],["1995-01-04",3.7616,3.8706,3.7616,3.8127,111900.0],["1995-01-05",3.8161,3.8706,3.7616,3.8434,137700.0],["1995-01-06",3.7616,3.8434,3.7616,3.8434,99000.0],["1995-01-09",3.7616,3.7616,3.7071,3.7616,269100.0],["1995-01-10",3.8161,3.9797,3.7071,3.9797,458100.0],["1995-01-11",3.9797,3.9797,3.8706,3.9251,59100.0],["1995-01-12",3.9797,3.9797,3.8706,3.9797,710700.0],["1995-01-13",3.8706,3.9797,3.8706,3.9251,512400.0],["1995-01-16",3.8161,3.9251,3.7616,3.8297,182700.0],["1995-01-17",3.8706,3.8706,3.8161,3.8706,49800.0],["1995-01-18",3.8706,3.8706,3.8161,3.8434,43500.0],["1995-01-19",3.8706,3.8706,3.8161,3.8706,56400.0],["1995-01-20",3.8161,3.9797,3.8161,3.8706,135600.0],["1995-01-23",3.8706,4.0342,3.8706,3.9251,302100.0],["1995-01-24",3.9251,4.0342,3.9251,3.9251,27600.0],["1995-01-25",3.9251,4.0342,3.9115,3.9115,336600.0],["1995-01-26",3.9251,3.9797,3.9251,3.9251,795900.0],["1995-01-27",3.9251,3.9797,3.9251,3.9251,34800.0],["1995-01-30",3.9251,3.9797,3.9251,3.9251,212100.0],["1995-01-31",3.9251,3.9797,3.9251,3.9524,1160700.0],["1995-02-01",3.9251,3.9797,3.9251,3.9797,421800.0],["1995-02-02",3.9251,3.9797,3.9251,3.9388,167700.0],["1995-02-03",3.9797,4.0069,3.9251,4.0069,141300.0],["1995-02-06",4.0342,4.1432,3.9251,4.1432,247800.0],["1995-02-07",4.1432,4.1432,4.0887,4.1432,65700.0],["1995-02-08",4.1159,4.1432,4.0342,4.0342,175200.0],["1995-02-09",4.0342,4.1432,4.0342,4.041,325800.0],["1995-02-10",4.0342,4.1432,3.8706,3.9797,848700.0],["1995-02-13",3.8706,3.9797,3.8706,3.8706,175500.0],["1995-02-14",3.9797,3.9797,3.8706,3.9797,224100.0],["1995-02-15",3.8706,4.1432,3.8706,4.0887,574800.0],["1995-02-16",4.0614,4.1432,4.0342,4.0342,654600.0],["1995-02-17",4.0594,4.1691,3.8948,3.9223,1763700.0],["1995-02-21",3.9634,4.0594,3.9497,4.0045,71700.0],["1995-02-22",4.0594,4.0594,3.9497,4.0045,291000.0],["1995-02-23",3.9497,4.0594,3.9497,4.032,72900.0],["1995-02-24",3.9497,4.0594,3.9497,4.0183,64800.0],["1995-02-27",4.0045,4.1691,4.0045,4.0045,327000.0],["1995-02-28",4.0045,4.1143,4.0045,4.1143,73500.0],["1995-03-01",4.0594,4.1691,4.0594,4.0731,495000.0],["1995-03-02",4.0594,4.1691,4.0594,4.0594,135300.0],["1995-03-03",4.0594,4.1691,4.0594,4.1554,179700.0],["1995-03-06",4.1143,4.1691,4.0594,4.0868,323400.0],["1995-03-07",4.0594,4.1143,4.0594,4.0731,202500.0],["1995-03-08",4.0594,4.1143,4.0594,4.0731,77100.0],["1995-03-09",4.1143,4.2788,4.1143,4.1691,633000.0],["1995-03-10",4.1691,4.224,4.1691,4.1691,318900.0],["1995-03-13",4.1965,4.2788,4.1691,4.2514,111300.0],["1995-03-14",4.1691,4.3337,4.1691,4.2788,173700.0],["1995-03-15",4.2788,4.2788,4.224,4.2788,106200.0],["1995-03-16",4.224,4.3885,4.224,4.3885,189000.0],["1995-03-17",4.3337,4.4434,4.3337,4.4434,138300.0],["1995-03-20",4.3885,4.4983,4.3885,4.4983,269100.0],["1995-03-21",4.4434,4.4983,4.3885,4.4434,345000.0],["1995-03-22",4.4434,4.4983,4.3885,4.4708,495600.0],["1995-03-23",4.4983,4.4983,4.3885,4.4571,523200.0],["1995-03-24",4.4983,4.4983,4.4434,4.4434,117600.0],["1995-03-27",4.4434,4.4983,4.4434,4.4983,246300.0],["1995-03-28",4.4434,4.4983,4.4434,4.4571,373500.0],["1995-03-29",4.4434,4.4983,4.4434,4.4983,204600.0],["1995-03-30",4.4983,4.5531,4.4434,4.4983,534000.0],["1995-03-31",4.4708,4.5531,4.4708,4.4983,117600.0],["1995-04-03",4.5531,4.6628,4.4983,4.6628,332100.0],["1995-04-04",4.7177,4.7177,4.6354,4.6354,326700.0],["1995-04-05",4.6354,4.7177,4.6354,4.7177,120300.0],["1995-04-06",4.6628,4.7177,4.6628,4.7177,436500.0],["1995-04-07",4.7177,4.7177,4.608,4.608,334800.0],["1995-04-10",4.6354,4.6628,4.608,4.6354,732900.0],["1995-04-11",4.6628,4.6628,4.608,4.608,202200.0],["1995-04-12",4.608,4.6628,4.608,4.6354,181800.0],["1995-04-13",4.6628,4.7177,4.608,4.608,60000.0],["1995-04-17",4.608,4.7725,4.608,4.7451,212400.0],["1995-04-18",4.6628,4.8823,4.6628,4.8274,424500.0],["1995-04-19",4.7725,4.8823,4.7725,4.8,171900.0],["1995-04-20",4.8274,4.8274,4.7725,4.7863,50400.0],["1995-04-21",4.8823,5.1565,4.7725,5.1565,740100.0],["1995-04-24",4.9371,4.9371,4.7725,4.7725,903300.0],["1995-04-25",4.7725,4.8274,4.7725,4.7725,293700.0],["1995-04-26",4.7725,4.8274,4.7451,4.7451,526500.0],["1995-04-27",4.7451,4.8548,4.7451,4.7451,219900.0],["1995-04-28",4.7451,4.8548,4.7451,4.7588,194700.0],["1995-05-01",4.7704,4.798,4.7704,4.7704,764400.0],["1995-05-02",4.7704,4.798,4.7704,4.7704,74400.0],["1995-05-03",4.7704,4.798,4.7704,4.7704,141600.0],["1995-05-04",4.7704,4.798,4.6877,4.7015,426600.0],["1995-05-05",4.6877,4.7428,4.6877,4.7015,180900.0],["1995-05-08",4.6877,4.7428,4.6877,4.6877,165000.0],["1995-05-09",4.6877,4.7428,4.6877,4.6877,54600.0],["1995-05-10",4.6877,4.7015,4.6325,4.6325,238500.0],["1995-05-11",4.6325,4.6325,4.6325,4.6325,26400.0],["1995-05-12",4.6325,4.7153,4.6325,4.6463,217500.0],["1995-05-15",4.6325,4.6601,4.6325,4.6325,342300.0],["1995-05-16",4.6601,4.6601,4.5774,4.6325,728700.0],["1995-05-17",4.5774,4.6325,4.5774,4.5912,110400.0],["1995-05-18",4.5774,4.605,4.5774,4.605,101700.0],["1995-05-19",4.5774,4.605,4.5774,4.605,93300.0],["1995-05-22",4.5774,4.6325,4.5774,4.6325,168900.0],["1995-05-23",4.5774,4.7428,4.5774,4.7153,398700.0],["1995-05-24",4.6325,4.6877,4.6325,4.6325,23700.0],["1995-05-25",4.6325,4.7428,4.6325,4.7428,10500.0],["1995-05-26",4.7428,4.7428,4.6325,4.6877,128400.0],["1995-05-30",4.6325,4.6877,4.5498,4.5636,260100.0],["1995-05-31",4.5498,4.6325,4.5498,4.6325,247800.0],["1995-06-01",4.5498,4.6325,4.5498,4.5498,174600.0],["1995-06-02",4.5498,4.5912,4.5222,4.5498,306000.0],["1995-06-05",4.5774,4.5774,4.5222,4.5498,88200.0],["1995-06-06",4.5774,4.7153,4.5498,4.6601,154500.0],["1995-06-07",4.6601,4.7153,4.6325,4.7153,123900.0],["1995-06-08",4.7153,4.7153,4.6325,4.6325,568500.0],["1995-06-09",4.6325,4.6601,4.6325,4.6463,212700.0],["1995-06-12",4.6325,4.6601,4.6325,4.6325,792300.0],["1995-06-13",4.6601,4.6877,4.6325,4.6463,464100.0],["1995-06-14",4.6325,4.6877,4.6325,4.6877,63300.0],["1995-06-15",4.6877,4.8531,4.6325,4.8393,301500.0],["1995-06-16",4.8531,4.9496,4.798,4.9359,200100.0],["1995-06-19",4.8531,4.9634,4.8531,4.8531,243000.0],["1995-06-20",4.8531,4.9634,4.8531,4.8531,21000.0],["1995-06-21",4.8531,4.9634,4.8531,4.8531,177000.0],["1995-06-22",4.9083,4.9634,4.8531,4.9634,40800.0],["1995-06-23",4.9496,4.9634,4.8531,4.9083,24600.0],["1995-06-26",4.8531,4.9634,4.7428,4.798,202200.0],["1995-06-27",4.7428,4.9083,4.7428,4.9083,111900.0],["1995-06-28",4.798,4.9083,4.798,4.9083,22500.0],["1995-06-29",4.798,4.8531,4.798,4.798,8100.0],["1995-06-30",4.798,5.0186,4.798,4.9634,486600.0],["1995-07-03",4.9634,5.0186,4.9083,4.9634,314700.0],["1995-07-05",4.991,5.0186,4.9083,5.0048,93900.0],["1995-07-06",5.0186,5.0186,4.9083,4.9359,303000.0],["1995-07-07",4.9359,5.1565,4.9083,5.1565,223500.0],["1995-07-10",5.0186,5.2392,5.0186,5.184,671400.0],["1995-07-11",5.2392,5.4046,5.184,5.3495,250200.0],["1995-07-12",5.2943,5.4046,5.2943,5.3771,149400.0],["1995-07-13",5.2943,5.5149,5.2943,5.4046,313800.0],["1995-07-14",5.4046,5.5011,5.2943,5.2943,169500.0],["1995-07-17",5.3771,5.4598,5.2668,5.4598,562500.0],["1995-07-18",5.4598,5.4598,5.2943,5.2943,153300.0],["1995-07-19",5.2943,5.2943,5.2392,5.2392,228000.0],["1995-07-20",5.2943,5.2943,5.2116,5.2116,39900.0],["1995-07-21",5.2943,5.3495,5.184,5.2392,664800.0],["1995-07-24",5.2943,5.2943,5.2392,5.2392,17100.0],["1995-07-25",5.2392,5.3219,5.2392,5.2392,164700.0],["1995-07-26",5.2392,5.8182,5.2392,5.6804,1234200.0],["1995-07-27",5.6804,5.7355,5.6252,5.6252,518400.0],["1995-07-28",5.5839,5.6804,5.5701,5.6252,530400.0],["1995-07-31",5.6252,5.6252,5.5701,5.6252,585900.0],["1995-08-01",5.5701,5.5701,5.5149,5.5149,190200.0],["1995-08-02",5.6097,5.6235,5.5404,5.6235,29100.0],["1995-08-03",5.5404,5.5958,5.4296,5.4296,211500.0],["1995-08-04",5.3742,5.5958,5.3742,5.5404,246300.0],["1995-08-07",5.5958,5.5958,5.5404,5.5404,102300.0],["1995-08-08",5.5958,5.5958,5.485,5.5127,433500.0],["1995-08-09",5.5266,5.5404,5.485,5.5404,27900.0],["1995-08-10",5.5681,5.5681,5.485,5.5127,52800.0],["1995-08-11",5.5681,5.6512,5.485,5.5958,213300.0],["1995-08-14",5.582,5.582,5.4296,5.485,118800.0],["1995-08-15",5.4989,5.5958,5.485,5.5958,12900.0],["1995-08-16",5.582,5.582,5.485,5.485,38400.0],["1995-08-17",5.485,5.5958,5.485,5.5404,52500.0],["1995-08-18",5.485,5.5958,5.485,5.5127,17400.0],["1995-08-21",5.5404,5.6512,5.485,5.5958,398700.0],["1995-08-22",5.5404,5.5404,5.4296,5.4573,90300.0],["1995-08-23",5.485,5.5958,5.485,5.485,190800.0],["1995-08-24",5.485,5.5404,5.3742,5.4019,80400.0],["1995-08-25",5.5958,5.5958,5.485,5.5681,24000.0],["1995-08-28",5.485,5.6235,5.485,5.6097,115200.0],["1995-08-29",5.5958,5.6512,5.5404,5.6235,108300.0],["1995-08-30",5.5681,5.6512,5.5681,5.6512,27000.0],["1995-08-31",5.5681,5.6512,5.5681,5.6512,263400.0],["1995-09-01",5.6512,5.6512,5.5681,5.5681,19200.0],["1995-09-05",5.6512,5.7066,5.5681,5.7066,276300.0],["1995-09-06",5.7066,5.8174,5.6512,5.8174,415200.0],["1995-09-07",5.9836,6.4269,5.8728,6.3161,1039500.0],["1995-09-08",6.2884,6.2884,5.8728,6.0945,1516500.0],["1995-09-11",6.2053,6.3715,6.2053,6.2884,448500.0],["1995-09-12",6.2053,6.3161,6.2053,6.2607,841500.0],["1995-09-13",6.2884,6.7039,6.233,6.6208,797700.0],["1995-09-14",6.6208,6.6208,6.2053,6.3715,718200.0],["1995-09-15",6.3438,6.4823,6.3161,6.4546,631800.0],["1995-09-18",6.3715,6.4546,6.3715,6.3992,458100.0],["1995-09-19",6.3715,6.413,6.3161,6.3299,175500.0],["1995-09-20",6.3992,6.3992,6.3161,6.3576,37800.0],["1995-09-21",6.3161,6.3992,6.3161,6.3161,28200.0],["1995-09-22",6.3161,6.3992,6.3161,6.3715,63600.0],["1995-09-25",6.3992,6.3992,6.2607,6.3161,147600.0],["1995-09-26",6.3715,6.3715,6.2884,6.2884,446700.0],["1995-09-27",6.3715,6.3715,6.2884,6.3715,461100.0],["1995-09-28",6.3715,6.3715,6.2884,6.3715,12600.0],["1995-09-29",6.3715,6.4823,6.2884,6.4823,308400.0],["1995-10-02",6.4823,6.4823,6.3438,6.4823,462600.0],["1995-10-03",6.4823,6.4823,6.3438,6.3438,259800.0],["1995-10-04",6.3715,6.3992,6.3161,6.3576,267600.0],["1995-10-05",6.3992,6.3992,6.3161,6.3299,67800.0],["1995-10-06",6.3992,6.3992,6.3161,6.3299,383400.0],["1995-10-09",6.3992,6.3992,6.1776,6.1776,276900.0],["1995-10-10",6.1776,6.2607,5.9836,5.9975,338400.0],["1995-10-11",6.0945,6.0945,5.9836,6.0113,115800.0],["1995-10-12",6.0945,6.1499,5.9836,6.0945,37200.0],["1995-10-13",6.1499,6.1499,6.0668,6.1014,116700.0],["1995-10-16",6.1499,6.3715,6.1222,6.2884,339600.0],["1995-10-17",6.2607,6.4823,6.2607,6.3992,757500.0],["1995-10-18",6.4269,6.4269,6.0944,6.2607,315600.0],["1995-10-19",6.2607,6.2607,6.039,6.1083,78600.0],["1995-10-20",6.1499,6.1499,5.9836,6.039,381900.0],["1995-10-23",5.9836,6.0945,5.9282,5.9282,712200.0],["1995-10-24",6.039,6.2053,5.9282,6.2053,736800.0],["1995-10-25",6.2053,6.2607,6.0944,6.2607,562200.0],["1995-10-26",6.2607,6.2607,5.9836,6.0113,315000.0],["1995-10-27",5.9836,6.1499,5.9836,6.039,1653000.0],["1995-10-30",6.039,6.039,5.9836,5.9836,159300.0],["1995-10-31",5.9282,6.039,5.9282,5.9282,192900.0],["1995-11-01",6.0095,6.0095,5.9538,5.9817,296100.0],["1995-11-02",5.9538,6.0373,5.9538,6.0373,375900.0],["1995-11-03",6.0651,6.1208,5.9538,6.0095,136200.0],["1995-11-06",6.1208,6.1208,6.0095,6.1208,29700.0],["1995-11-07",6.0095,6.1208,6.0095,6.0095,29100.0],["1995-11-08",6.1208,6.1208,6.0095,6.0651,76200.0],["1995-11-09",6.1208,6.1208,6.0373,6.0651,33000.0],["1995-11-10",6.1208,6.1208,6.0373,6.1208,51600.0],["1995-11-13",6.0373,6.1208,6.0373,6.0651,108000.0],["1995-11-14",6.1208,6.1208,5.9538,6.0373,312000.0],["1995-11-15",5.9956,6.0651,5.9538,6.0373,362700.0],["1995-11-16",6.1069,6.1208,6.0095,6.0651,167400.0],["1995-11-17",6.1208,6.1208,6.0095,6.0095,77100.0],["1995-11-20",6.1208,6.232,6.0095,6.232,137400.0],["1995-11-21",6.1208,6.2877,6.1208,6.2877,720900.0],["1995-11-22",6.2877,6.399,6.232,6.399,317100.0],["1995-11-24",6.399,6.399,6.2877,6.3433,60600.0],["1995-11-27",6.2877,6.4546,6.2877,6.4546,553800.0],["1995-11-28",6.3433,6.4546,6.3433,6.4546,174900.0],["1995-11-29",6.3433,6.4546,6.2877,6.3155,284400.0],["1995-11-30",6.2877,6.399,6.232,6.399,42300.0],["1995-12-01",6.2321,6.399,6.1208,6.1764,531300.0],["1995-12-04",6.2321,6.2321,6.0651,6.1486,250800.0],["1995-12-05",6.1764,6.1764,6.0651,6.1764,22200.0],["1995-12-06",6.1764,6.1764,6.0651,6.1764,305100.0],["1995-12-07",6.1764,6.1764,6.0929,6.1208,39000.0],["1995-12-08",6.1764,6.1764,6.0651,6.0929,98100.0],["1995-12-11",6.1764,6.1764,6.0095,6.0095,352800.0],["1995-12-12",6.0095,6.0651,5.8704,5.8704,318900.0],["1995-12-13",5.8426,5.9538,5.8426,5.9399,82800.0],["1995-12-14",5.8982,5.9538,5.8425,5.8425,439200.0],["1995-12-15",5.8704,5.8982,5.5643,5.62,359100.0],["1995-12-18",5.5087,5.62,5.3418,5.3418,232200.0],["1995-12-19",5.3696,5.3696,5.2305,5.3,168300.0],["1995-12-20",5.3696,5.3696,5.2861,5.2861,241200.0],["1995-12-21",5.3139,5.3696,5.2861,5.3139,845400.0],["1995-12-22",5.3696,5.3974,5.2861,5.307,481500.0],["1995-12-26",5.3418,5.3418,5.1192,5.147,326400.0],["1995-12-27",5.1748,5.2305,5.0079,5.0914,423900.0],["1995-12-28",5.0635,5.147,5.0079,5.147,87900.0],["1995-12-29",5.1053,5.2305,5.0357,5.2026,710400.0],["1996-01-02",5.1748,5.6756,5.1192,5.5922,847800.0],["1996-01-03",5.6756,5.8982,5.62,5.8425,819600.0],["1996-01-04",5.8982,5.8982,5.6756,5.7869,292500.0],["1996-01-05",5.6756,5.7869,5.5922,5.7869,994500.0],["1996-01-08",5.7869,5.7869,5.5643,5.7313,178200.0],["1996-01-09",5.7313,5.7313,5.5643,5.7313,45900.0],["1996-01-10",5.7313,5.7313,5.5643,5.5922,120900.0],["1996-01-11",5.5922,5.6756,5.5643,5.62,132600.0],["1996-01-12",5.5643,5.6756,5.5643,5.62,99000.0],["1996-01-15",5.62,5.6756,5.453,5.453,403800.0],["1996-01-16",5.453,5.5643,5.3418,5.3418,627000.0],["1996-01-17",5.3418,5.3974,5.0635,5.0635,316800.0],["1996-01-18",5.1192,5.1192,5.0079,5.0218,396600.0],["1996-01-19",5.0635,5.2861,5.0218,5.0635,582000.0],["1996-01-22",5.0357,5.1192,5.0079,5.0079,405000.0],["1996-01-23",5.0357,5.1192,4.5628,4.7297,1186200.0],["1996-01-24",4.7853,4.841,4.7297,4.7853,1350600.0],["1996-01-25",4.8966,4.8966,4.7297,4.7575,268800.0],["1996-01-26",4.841,4.841,4.5628,4.6184,733200.0],["1996-01-29",4.674,4.7297,4.5628,4.674,1287600.0],["1996-01-30",4.674,4.7297,4.674,4.7297,711300.0],["1996-01-31",4.841,5.147,4.7575,5.1192,860700.0],["1996-02-01",5.0635,5.1192,5.0079,5.0079,114900.0],["1996-02-02",5.1192,5.2305,5.0357,5.1192,775500.0],["1996-02-05",4.9801,5.1192,4.9801,5.0357,108900.0],["1996-02-06",5.1192,5.1192,4.9523,5.0079,284400.0],["1996-02-07",4.9523,5.0635,4.8966,5.0079,316500.0],["1996-02-08",4.8966,5.0079,4.8966,5.0079,315000.0],["1996-02-09",5.0635,5.6478,4.9244,5.62,1161600.0],["1996-02-12",5.6756,6.0095,5.5643,5.7034,1435800.0],["1996-02-13",5.5643,5.7313,5.453,5.7034,751200.0],["1996-02-14",5.62,5.7869,5.62,5.6756,270600.0],["1996-02-15",5.7034,5.7313,5.6756,5.7034,737700.0],["1996-02-16",5.6756,5.7313,5.62,5.6756,355500.0],["1996-02-20",5.62,5.7591,5.5087,5.5922,338100.0],["1996-02-21",5.6212,5.7051,5.5933,5.6212,461700.0],["1996-02-22",5.7051,5.8729,5.5933,5.8729,443100.0],["1996-02-23",5.7611,6.0967,5.7611,6.0967,978900.0],["1996-02-26",6.0967,6.2645,5.9848,6.0967,3109800.0],["1996-02-27",6.0967,6.2645,6.0967,6.1386,430500.0],["1996-02-28",6.0967,6.1806,5.9848,6.0967,440400.0],["1996-02-29",5.9848,6.0967,5.9848,6.0967,177600.0],["1996-03-01",5.9848,6.0967,5.9848,5.9848,224400.0],["1996-03-04",6.0967,6.1526,5.9848,6.1386,110100.0],["1996-03-05",6.0407,6.1526,6.0407,6.0967,199200.0],["1996-03-06",6.1526,6.3204,6.0967,6.2645,464100.0],["1996-03-07",6.3204,6.3204,6.2085,6.2085,65400.0],["1996-03-08",6.2085,6.2645,5.7611,5.7611,327600.0],["1996-03-11",5.817,6.1526,5.7051,6.1246,470400.0],["1996-03-12",6.1526,6.4882,6.0407,6.4882,589500.0],["1996-03-13",6.4323,6.5441,6.2924,6.4043,281400.0],["1996-03-14",6.4323,6.4323,6.3763,6.4323,298500.0],["1996-03-15",6.3763,6.4323,6.3763,6.3763,171900.0],["1996-03-18",6.3763,6.4323,6.2085,6.3484,183000.0],["1996-03-19",6.2645,6.3763,6.2085,6.2645,548100.0],["1996-03-20",6.2924,6.3204,6.2645,6.2645,255600.0],["1996-03-21",6.3204,6.4043,6.2645,6.4043,160500.0],["1996-03-22",6.4323,6.4323,6.3204,6.3903,93300.0],["1996-03-25",6.4323,6.4323,6.2645,6.3484,75000.0],["1996-03-26",6.3763,6.3763,6.0407,6.0967,390600.0],["1996-03-27",6.0547,6.2085,6.0547,6.1526,303000.0],["1996-03-28",6.2085,6.2085,6.0967,6.1526,358200.0],["1996-03-29",6.1526,6.1526,6.0967,6.1526,239700.0],["1996-04-01",6.1526,6.1526,5.9009,5.9009,203100.0],["1996-04-02",5.8729,6.1526,5.8729,6.1107,1029600.0],["1996-04-03",6.2085,6.2085,5.9848,6.0128,267600.0],["1996-04-04",6.0967,6.0967,5.8729,5.9289,589200.0],["1996-04-08",5.8729,5.9289,5.6492,5.7051,459000.0],["1996-04-09",5.7051,5.817,5.6492,5.7191,48000.0],["1996-04-10",5.7611,5.7611,5.6772,5.7611,49200.0],["1996-04-11",5.817,5.817,5.6772,5.6772,310800.0],["1996-04-12",5.6772,5.817,5.6772,5.7611,265800.0],["1996-04-15",5.817,5.9289,5.7051,5.817,272100.0],["1996-04-16",5.817,6.1526,5.817,6.0967,529800.0],["1996-04-17",6.0687,6.1806,6.0687,6.1806,126900.0],["1996-04-18",6.1806,6.2924,6.0967,6.2645,249000.0],["1996-04-19",6.2645,6.2924,6.1246,6.1246,301200.0],["1996-04-22",6.0967,6.2085,6.0407,6.1526,76800.0],["1996-04-23",6.0407,6.1526,6.0407,6.0967,70500.0],["1996-04-24",6.0967,6.2085,6.0407,6.0967,720900.0],["1996-04-25",6.0967,6.1806,5.817,5.817,415800.0],["1996-04-26",5.8729,5.9289,5.817,5.9289,936000.0],["1996-04-29",5.817,5.9289,5.817,5.8729,152100.0],["1996-04-30",5.8729,5.9289,5.817,5.8729,596700.0],["1996-05-01",5.817,5.9289,5.7611,5.7611,716100.0],["1996-05-02",5.817,5.8729,5.5094,5.5094,360000.0],["1996-05-03",5.4814,5.5373,5.3695,5.3975,1212000.0],["1996-05-06",5.3695,5.6492,5.3695,5.4255,675600.0],["1996-05-07",5.4255,5.817,5.4255,5.817,601500.0],["1996-05-08",5.7338,6.0149,5.7338,5.9024,718200.0],["1996-05-09",6.0149,6.1273,5.9024,6.0149,283800.0],["1996-05-10",6.1273,6.2397,6.1273,6.1273,699000.0],["1996-05-13",6.1273,6.2397,6.1273,6.2397,181200.0],["1996-05-14",6.2959,6.2959,6.1835,6.2397,221700.0],["1996-05-15",6.1835,6.4084,6.1835,6.324,475200.0],["1996-05-16",6.2397,6.3522,6.2397,6.2397,1106400.0],["1996-05-17",6.2397,6.3522,6.2397,6.2959,519900.0],["1996-05-20",6.2959,6.3522,6.2397,6.3522,36900.0],["1996-05-21",6.3522,6.3522,6.2397,6.2959,62700.0],["1996-05-22",6.2397,6.4646,6.2397,6.4646,591000.0],["1996-05-23",6.4365,6.577,6.3522,6.3522,415500.0],["1996-05-24",6.3522,6.4646,6.3522,6.3522,105300.0],["1996-05-28",6.4646,6.4646,6.2397,6.2678,163200.0],["1996-05-29",6.2397,6.4084,6.2397,6.324,144000.0],["1996-05-30",6.3522,6.4084,6.1835,6.2397,88500.0],["1996-05-31",6.2959,6.3522,6.1835,6.3522,78300.0],["1996-06-03",6.2397,6.6051,6.2397,6.5208,286200.0],["1996-06-04",6.4646,6.6051,6.3522,6.5208,307800.0],["1996-06-05",6.5208,6.5208,6.1835,6.1835,238500.0],["1996-06-06",6.1835,6.2959,5.6214,5.6776,477000.0],["1996-06-07",5.5652,5.9587,5.509,5.8462,322200.0],["1996-06-10",5.9024,6.0149,5.79,5.9306,266100.0],["1996-06-11",5.9024,5.9587,5.8462,5.8462,109500.0],["1996-06-12",5.79,5.9587,5.6776,5.7338,204000.0],["1996-06-13",5.79,5.79,5.5652,5.6214,67500.0],["1996-06-14",5.6776,5.6776,5.4527,5.4808,116700.0],["1996-06-17",5.4808,5.5089,5.1717,5.1717,220200.0],["1996-06-18",5.2841,5.4246,5.2279,5.2841,823500.0],["1996-06-19",5.3684,5.3965,5.2279,5.3122,816900.0],["1996-06-20",5.2841,5.3403,5.256,5.2841,397800.0],["1996-06-21",5.2841,5.4527,5.2841,5.3403,253200.0],["1996-06-24",5.5089,5.7338,5.5089,5.6214,535800.0],["1996-06-25",5.6776,5.6776,5.5089,5.6214,470100.0],["1996-06-26",5.5089,5.5089,5.3403,5.3403,337500.0],["1996-06-27",5.2841,5.3965,5.2841,5.3684,351000.0],["1996-06-28",5.3965,5.4527,5.3403,5.3965,397800.0],["1996-07-01",5.4527,5.4527,5.3684,5.4527,222300.0],["1996-07-02",5.4527,5.5652,5.3403,5.5652,244500.0],["1996-07-03",5.5933,5.6214,5.3684,5.4527,279900.0],["1996-07-05",5.4527,5.4808,5.3684,5.4808,11100.0],["1996-07-08",5.4527,5.4808,5.3403,5.4106,289200.0],["1996-07-09",5.4527,5.5371,5.3684,5.4668,320400.0],["1996-07-10",5.3965,5.509,5.3684,5.3754,147900.0],["1996-07-11",5.4527,5.4527,5.3403,5.3965,57300.0],["1996-07-12",5.3403,5.4527,5.0592,5.2279,732000.0],["1996-07-15",5.2841,5.2841,5.003,5.003,786900.0],["1996-07-16",5.003,5.0311,4.7782,4.9468,411300.0],["1996-07-17",5.003,5.003,4.8484,4.8484,343800.0],["1996-07-18",4.9468,4.9468,4.8344,4.8625,607800.0],["1996-07-19",4.9468,4.9468,4.722,4.722,188700.0],["1996-07-22",4.8344,4.8344,4.6657,4.6657,138000.0],["1996-07-23",4.7782,4.7782,4.3285,4.3285,498300.0],["1996-07-24",4.3847,4.6657,4.3285,4.5533,2135100.0],["1996-07-25",4.6095,4.8906,4.5533,4.8906,221700.0],["1996-07-26",4.9468,5.1155,4.7782,4.8203,948900.0],["1996-07-29",4.8906,5.2841,4.8906,5.0592,940200.0],["1996-07-30",5.1717,5.2841,5.1155,5.2841,390900.0],["1996-07-31",5.2841,5.2841,5.1717,5.1717,145800.0],["1996-08-01",5.2279,5.2279,5.1717,5.2138,288600.0],["1996-08-02",5.2279,5.2841,5.1998,5.2279,191700.0],["1996-08-05",5.2279,5.3122,5.2279,5.256,255000.0],["1996-08-06",5.2841,5.3684,5.256,5.3684,221700.0],["1996-08-07",5.3978,5.3978,5.3413,5.3978,48600.0],["1996-08-08",5.3978,5.3978,5.313,5.3413,310200.0],["1996-08-09",5.313,5.3978,5.313,5.3837,51300.0],["1996-08-12",5.3978,5.5391,5.3978,5.5391,146100.0],["1996-08-13",5.5391,5.6239,5.5108,5.5956,392100.0],["1996-08-14",5.5674,5.7087,5.5391,5.7087,844500.0],["1996-08-15",5.7087,5.7087,5.5391,5.5956,634500.0],["1996-08-16",5.5956,5.6239,5.5674,5.5956,806400.0],["1996-08-19",5.5956,5.6522,5.5391,5.6098,43800.0],["1996-08-20",5.6239,5.7935,5.6239,5.6804,261600.0],["1996-08-21",5.6522,5.7652,5.6522,5.7087,286800.0],["1996-08-22",5.6804,5.7652,5.6804,5.7369,567000.0],["1996-08-23",5.7652,5.8217,5.7087,5.8217,192600.0],["1996-08-26",5.7652,5.8217,5.7087,5.7935,112500.0],["1996-08-27",5.7652,6.0195,5.7652,5.9913,129300.0],["1996-08-28",5.9913,6.1608,5.9348,5.9348,389400.0],["1996-08-29",5.9348,5.9913,5.8217,5.963,238500.0],["1996-08-30",5.9065,6.1043,5.9065,6.1043,120600.0],["1996-09-03",5.9913,6.0478,5.9348,5.9348,462900.0],["1996-09-04",5.8782,5.9348,5.7652,5.7935,1332600.0],["1996-09-05",5.8217,5.8217,5.7652,5.8217,633600.0],["1996-09-06",5.7087,5.8217,5.6522,5.7935,1184100.0],["1996-09-09",5.7087,5.8782,5.4826,5.5109,288300.0],["1996-09-10",5.5108,5.5391,5.3695,5.4826,103800.0],["1996-09-11",5.3695,5.4826,5.3695,5.4543,530700.0],["1996-09-12",5.5391,5.8217,5.5391,5.7935,264900.0],["1996-09-13",5.7652,5.8782,5.6522,5.7935,71700.0],["1996-09-16",5.6522,5.7652,5.6522,5.7369,301800.0],["1996-09-17",5.7652,5.9913,5.6522,5.8782,1713000.0],["1996-09-18",5.9348,6.0478,5.8217,5.9913,639600.0],["1996-09-19",5.9772,6.0195,5.9348,5.9772,1150200.0],["1996-09-20",5.9348,6.0761,5.8782,6.0478,910500.0],["1996-09-23",6.1043,6.1043,5.9913,6.0478,300900.0],["1996-09-24",6.0195,6.1043,5.9913,6.0761,212100.0],["1996-09-25",6.0195,6.1891,6.0195,6.1538,228600.0],["1996-09-26",6.1043,6.2174,6.1043,6.1608,467700.0],["1996-09-27",6.1043,6.1891,6.1043,6.1891,145500.0],["1996-09-30",6.1891,6.2174,5.963,5.9913,736500.0],["1996-10-01",5.9348,6.1326,5.9348,6.0761,236700.0],["1996-10-02",6.0761,6.3304,6.0761,6.2315,527700.0],["1996-10-03",6.2174,6.3022,6.2174,6.3022,555000.0],["1996-10-04",6.3022,6.3869,6.2456,6.3445,424500.0],["1996-10-07",6.3587,6.4435,6.2456,6.2456,183600.0],["1996-10-08",6.2739,6.3304,6.0761,6.1608,223800.0],["1996-10-09",6.1608,6.1608,6.0478,6.1185,267600.0],["1996-10-10",6.0761,6.2456,5.9913,5.9913,360300.0],["1996-10-11",6.1043,6.1043,5.9913,6.1043,46800.0],["1996-10-14",5.9913,6.1608,5.9913,6.1043,103500.0],["1996-10-15",6.0478,6.1608,6.0478,6.0478,41400.0],["1996-10-16",6.0478,6.1608,6.0478,6.1326,75900.0],["1996-10-17",6.1608,6.2174,6.0478,6.1326,101700.0],["1996-10-18",6.0761,6.1043,6.0478,6.1043,194700.0],["1996-10-21",6.0478,6.1043,6.0195,6.0195,84900.0],["1996-10-22",6.0761,6.0761,5.9348,6.0478,87900.0],["1996-10-23",6.0478,6.0478,5.8782,5.9913,57900.0],["1996-10-24",5.9913,6.1608,5.8782,6.1043,402000.0],["1996-10-25",6.0195,6.1326,5.9913,6.0195,663900.0],["1996-10-28",6.0478,6.1608,6.0478,6.0478,439200.0],["1996-10-29",6.0478,6.1608,6.0478,6.0478,141300.0],["1996-10-30",6.0478,6.1608,6.0478,6.1043,243000.0],["1996-10-31",6.0761,6.1608,6.0478,6.0478,323100.0],["1996-11-01",6.1043,6.1043,6.0478,6.1043,105000.0],["1996-11-04",6.0478,6.1043,6.0478,6.1043,64500.0],["1996-11-05",6.0478,6.0761,6.0478,6.0478,24300.0],["1996-11-06",6.1341,6.1909,5.9069,5.9069,101700.0],["1996-11-07",5.9637,5.9637,5.7366,5.8785,147600.0],["1996-11-08",5.9353,6.0773,5.9069,6.0773,204600.0],["1996-11-11",6.0773,6.2477,6.0773,6.1625,448500.0],["1996-11-12",6.1341,6.2193,6.1057,6.1909,24600.0],["1996-11-13",6.1057,6.3045,6.1057,6.1341,224700.0],["1996-11-14",6.1341,6.2477,6.0773,6.0773,25800.0],["1996-11-15",6.1909,6.1909,6.0773,6.0773,40500.0],["1996-11-18",6.0773,6.2477,6.0773,6.2193,214500.0],["1996-11-19",6.1341,6.2477,6.0205,6.0773,559500.0],["1996-11-20",6.1341,6.1909,6.0205,6.1909,424800.0],["1996-11-21",6.0773,6.0773,5.9637,6.0773,125400.0],["1996-11-22",6.0205,6.0205,5.7934,5.9353,210900.0],["1996-11-25",5.9353,6.0205,5.9069,5.9353,183000.0],["1996-11-26",6.0205,6.2477,6.0205,6.1341,591600.0],["1996-11-27",6.1341,6.2477,6.1341,6.1909,524100.0],["1996-11-29",6.1341,6.2477,6.1341,6.1341,105900.0],["1996-12-02",6.2477,6.2477,6.0773,6.1909,244200.0],["1996-12-03",6.1625,6.2477,6.1625,6.2051,278700.0],["1996-12-04",6.1625,6.2477,6.1341,6.1341,141000.0],["1996-12-05",6.1341,6.2477,6.1341,6.1483,162900.0],["1996-12-06",5.9637,6.1909,5.9637,6.1341,150000.0],["1996-12-09",6.1909,6.1909,6.0773,6.1909,56400.0],["1996-12-10",6.1909,6.2193,6.1057,6.1909,231300.0],["1996-12-11",6.2193,6.2193,6.1199,6.1199,45300.0],["1996-12-12",6.1625,6.1625,6.0773,6.1483,59700.0],["1996-12-13",6.1057,6.1909,6.1057,6.1341,57300.0],["1996-12-16",6.1909,6.1909,6.0773,6.1057,141600.0],["1996-12-17",6.1199,6.1625,6.0773,6.0773,60300.0],["1996-12-18",6.0773,6.1625,6.0773,6.1625,71700.0],["1996-12-19",6.1909,6.1909,6.0205,6.1341,78000.0],["1996-12-20",6.1057,6.1341,6.0205,6.1341,47100.0],["1996-12-23",6.0205,6.1341,5.9921,5.9921,76800.0],["1996-12-24",6.0063,6.0489,6.0063,6.0205,110400.0],["1996-12-26",5.9921,6.0489,5.9921,5.9921,84300.0],["1996-12-27",6.0773,6.0773,5.9921,6.0773,100500.0],["1996-12-30",5.9921,6.1341,5.9637,6.1057,84900.0],["1996-12-31",6.1625,6.1625,6.0205,6.1625,201000.0],["1997-01-02",6.0489,6.1057,5.9637,5.9921,45600.0],["1997-01-03",5.9921,6.1057,5.9921,6.0205,75900.0],["1997-01-06",5.9637,6.0773,5.9637,5.9637,321300.0],["1997-01-07",5.9637,6.0773,5.9637,5.9779,268500.0],["1997-01-08",5.9921,6.0489,5.9637,6.0205,696900.0],["1997-01-09",5.9637,6.0773,5.9637,5.9637,720300.0],["1997-01-10",5.9637,5.9921,5.6798,5.7508,217800.0],["1997-01-13",5.7934,5.9069,5.7082,5.7934,662700.0],["1997-01-14",5.7933,5.9069,5.7933,5.8785,530700.0],["1997-01-15",5.8501,5.9637,5.8501,5.9211,1115100.0],["1997-01-16",5.9637,6.0205,5.8785,5.8785,1021800.0],["1997-01-17",5.9069,6.0205,5.9069,6.0205,547200.0],["1997-01-20",6.0205,6.0489,5.9353,5.9637,112800.0],["1997-01-21",5.9353,6.1625,5.9353,6.1341,454800.0],["1997-01-22",6.1341,6.1341,6.0489,6.0489,462900.0],["1997-01-23",6.0489,6.1341,6.0205,6.0347,44100.0],["1997-01-24",6.1057,6.1057,5.9921,5.9921,32100.0],["1997-01-27",5.9921,6.0631,5.9921,6.0205,263400.0],["1997-01-28",5.9921,6.1057,5.9921,6.1057,55800.0],["1997-01-29",6.1057,6.1057,5.9921,6.0205,39300.0],["1997-01-30",6.1057,6.1057,6.0205,6.0205,144300.0],["1997-01-31",6.0489,6.1057,6.0205,6.0347,860100.0],["1997-02-03",6.1057,6.1057,6.0205,6.0205,139800.0],["1997-02-04",6.0205,6.0205,5.9353,5.9353,126300.0],["1997-02-05",5.9353,5.9637,5.8501,5.8643,976800.0],["1997-02-06",5.7934,5.9069,5.7934,5.8643,83400.0],["1997-02-07",5.9069,5.9637,5.7934,5.9637,30000.0],["1997-02-10",5.8501,5.9353,5.3958,5.41,1203000.0],["1997-02-11",5.1686,5.2822,5.1118,5.1402,1384200.0],["1997-02-12",5.1118,5.5094,5.1118,5.4526,2635500.0],["1997-02-13",5.5094,5.7934,5.4668,5.5236,920400.0],["1997-02-14",5.5378,5.623,5.3958,5.3958,778800.0],["1997-02-18",5.3958,5.6798,5.3958,5.5662,548100.0],["1997-02-19",5.5662,5.5662,5.4526,5.5094,439200.0],["1997-02-20",5.5094,5.5662,5.4526,5.4526,352800.0],["1997-02-21",5.4526,5.5378,5.4526,5.4526,135300.0],["1997-02-24",5.5378,5.5378,5.4526,5.4526,248400.0],["1997-02-25",5.4526,5.5378,5.339,5.339,327000.0],["1997-02-26",5.3674,5.4242,5.1686,5.1686,530400.0],["1997-02-27",5.1686,5.2822,5.1686,5.197,169200.0],["1997-02-28",5.2004,5.2861,5.0861,5.1147,340500.0],["1997-03-03",5.1433,5.1718,5.0861,5.1718,545400.0],["1997-03-04",5.1718,5.2004,5.1433,5.1433,742500.0],["1997-03-05",5.1433,5.2004,5.1433,5.2004,604800.0],["1997-03-06",5.229,5.229,5.1147,5.1861,442200.0],["1997-03-07",5.2576,5.2576,5.1433,5.2433,773400.0],["1997-03-10",5.2576,5.2576,5.1433,5.2576,571200.0],["1997-03-11",5.1718,5.2861,5.1718,5.2861,87600.0],["1997-03-12",5.2004,5.4576,5.2004,5.4004,173700.0],["1997-03-13",5.4861,5.4861,5.3147,5.3433,132900.0],["1997-03-14",5.429,5.429,5.3147,5.3718,413400.0],["1997-03-17",5.3433,5.429,5.3433,5.429,207900.0],["1997-03-18",5.4861,5.5433,5.3433,5.4004,234600.0],["1997-03-19",5.429,5.429,5.3147,5.3433,207000.0],["1997-03-20",5.4004,5.4004,5.3433,5.3433,152700.0],["1997-03-21",5.3718,5.429,5.3433,5.3433,243900.0],["1997-03-24",5.3433,5.429,5.3433,5.3433,293700.0],["1997-03-25",5.3147,5.3433,5.229,5.229,331800.0],["1997-03-26",5.229,5.2861,5.229,5.2861,126000.0],["1997-03-27",5.2004,5.2861,5.1147,5.1147,761700.0],["1997-03-31",5.2004,5.2004,5.0004,5.029,368700.0],["1997-04-01",5.1147,5.1147,5.0004,5.1147,50700.0],["1997-04-02",5.029,5.1433,5.0004,5.0861,236400.0],["1997-04-03",5.0004,5.1147,4.9432,4.9861,80400.0],["1997-04-04",4.9432,5.0861,4.9432,4.9575,590100.0],["1997-04-07",5.029,5.029,4.8575,4.9432,240000.0],["1997-04-08",5.0004,5.0004,4.8575,5.0004,436800.0],["1997-04-09",4.8861,5.0861,4.8861,5.0433,218400.0],["1997-04-10",5.029,5.0861,5.029,5.0575,93600.0],["1997-04-11",5.0004,5.0861,4.9432,4.9718,86100.0],["1997-04-14",5.029,5.029,4.9432,5.029,81000.0],["1997-04-15",5.029,5.0861,4.9147,5.029,162000.0],["1997-04-16",4.9718,5.2004,4.9718,5.1433,168300.0],["1997-04-17",5.2004,5.2004,5.0861,5.1718,103500.0],["1997-04-18",5.1433,5.2004,5.0861,5.2004,46500.0],["1997-04-21",5.3147,5.6004,5.2004,5.2004,292200.0],["1997-04-22",5.2004,5.3718,5.2004,5.3718,299700.0],["1997-04-23",5.3147,5.4004,5.2861,5.3433,234900.0],["1997-04-24",5.3433,5.5719,5.3147,5.5719,1678200.0],["1997-04-25",5.5147,5.5719,5.5147,5.5719,290400.0],["1997-04-28",5.4861,5.5719,5.4861,5.5719,71700.0],["1997-04-29",5.5719,5.6862,5.5433,5.6576,353100.0],["1997-04-30",5.6576,5.7433,5.629,5.6862,184800.0],["1997-05-01",5.7719,5.8576,5.6862,5.829,354900.0],["1997-05-02",5.8433,6.0862,5.829,6.0576,224700.0],["1997-05-05",6.0005,6.2862,6.0005,6.0862,186600.0],["1997-05-06",6.029,6.0576,5.829,5.8862,1498200.0],["1997-05-07",5.8609,5.9758,5.8609,5.9758,1162800.0],["1997-05-08",5.9184,6.0333,5.9184,5.9902,3269700.0],["1997-05-09",5.9758,6.062,5.9471,5.9471,915000.0],["1997-05-12",6.0333,6.0907,5.9471,6.0045,255000.0],["1997-05-13",5.9758,6.0907,5.9758,6.0333,431700.0],["1997-05-14",6.0045,6.1195,6.0045,6.062,274200.0],["1997-05-15",6.1195,6.1769,6.0333,6.1195,436800.0],["1997-05-16",6.1195,6.2057,6.1195,6.1769,212100.0],["1997-05-19",6.2057,6.2057,6.1195,6.1195,73200.0],["1997-05-20",6.1195,6.1769,6.0333,6.0907,122700.0],["1997-05-21",6.1769,6.2344,6.0907,6.2344,765900.0],["1997-05-22",6.2631,6.378,6.2056,6.2918,435900.0],["1997-05-23",6.2344,6.378,6.2344,6.2918,63300.0],["1997-05-27",6.2918,6.3493,6.2631,6.2918,222900.0],["1997-05-28",6.3493,6.3493,6.2631,6.2918,492600.0],["1997-05-29",6.3206,6.3206,6.2344,6.3206,123000.0],["1997-05-30",6.2918,6.4929,6.2918,6.4929,250200.0],["1997-06-02",6.4355,6.4355,6.4068,6.4068,150600.0],["1997-06-03",6.4068,6.4355,6.3493,6.4355,161400.0],["1997-06-04",6.3493,6.4355,6.3493,6.3493,151500.0],["1997-06-05",6.3206,6.4355,6.2918,6.2918,84900.0],["1997-06-06",6.2918,6.4355,6.2918,6.4211,223500.0],["1997-06-09",6.4355,6.4355,6.3206,6.3637,357300.0],["1997-06-10",6.3206,6.4642,6.3206,6.378,599400.0],["1997-06-11",6.3493,6.4355,6.3493,6.4355,87600.0],["1997-06-12",6.4355,6.4642,6.3206,6.378,371700.0],["1997-06-13",6.3206,6.6653,6.3206,6.5791,401100.0],["1997-06-16",6.5504,6.6653,6.5217,6.5935,476400.0],["1997-06-17",6.5504,6.8952,6.5504,6.7515,653400.0],["1997-06-18",6.7802,6.8952,6.6653,6.6653,248700.0],["1997-06-19",6.6653,6.7802,6.6653,6.7802,195000.0],["1997-06-20",6.7228,6.8377,6.7228,6.7515,284100.0],["1997-06-23",6.7228,6.8377,6.7228,6.7515,396600.0],["1997-06-24",6.809,6.809,6.7515,6.7515,406800.0],["1997-06-25",6.7515,6.7803,6.7228,6.7372,428400.0],["1997-06-26",6.6941,6.7802,6.6941,6.7228,318600.0],["1997-06-27",6.7515,6.7802,6.6941,6.7515,130500.0],["1997-06-30",6.7228,6.7802,6.6653,6.7228,420000.0],["1997-07-01",6.7228,6.7802,6.7228,6.7515,138600.0],["1997-07-02",6.6941,6.7802,6.6941,6.7515,278400.0],["1997-07-03",6.7228,6.7659,6.7228,6.7372,78600.0],["1997-07-07",6.6653,6.7156,6.6079,6.6222,64800.0],["1997-07-08",6.5791,6.7228,6.5791,6.6941,168900.0],["1997-07-09",6.7228,7.0388,6.7228,7.0388,530400.0],["1997-07-10",6.9239,7.0963,6.9239,7.0245,77400.0],["1997-07-11",7.1825,7.4698,7.125,7.4123,464400.0],["1997-07-14",7.4698,7.4985,7.3548,7.4698,199500.0],["1997-07-15",7.4123,7.4698,7.3548,7.4123,221100.0],["1997-07-16",7.4123,7.8145,7.4123,7.556,447600.0],["1997-07-17",7.5847,7.8145,7.4698,7.7571,653100.0],["1997-07-18",7.6996,7.8145,7.6996,7.8145,230700.0],["1997-07-21",7.8145,7.8433,7.6996,7.7283,486900.0],["1997-07-22",7.8145,8.2167,7.7283,8.1593,1080600.0],["1997-07-23",8.4179,8.4179,8.4179,8.4179,300.0],["1997-07-24",7.872,7.872,7.6852,7.6996,227700.0],["1997-07-25",7.7283,7.7571,7.6565,7.7571,116400.0],["1997-07-28",7.7571,7.7571,7.4123,7.599,326100.0],["1997-07-29",7.6134,7.6278,7.5847,7.5847,520200.0],["1997-07-30",7.5991,7.8433,7.556,7.8433,645600.0],["1997-07-31",7.8289,7.8433,7.8289,7.8433,240300.0],["1997-08-01",7.872,7.872,7.6996,7.8433,243900.0],["1997-08-04",7.8002,7.872,7.7858,7.872,314100.0],["1997-08-05",7.8433,7.8433,7.7283,7.7714,740700.0],["1997-08-06",7.8037,7.847,7.8037,7.8326,478800.0],["1997-08-07",7.8326,8.0201,7.7893,7.847,590700.0],["1997-08-08",7.847,7.9191,7.7893,7.8759,739500.0],["1997-08-11",7.8759,7.9047,7.8759,7.8903,50700.0],["1997-08-12",7.8903,7.8903,7.7749,7.7893,237000.0],["1997-08-13",7.7893,7.9913,7.7893,7.9336,511800.0],["1997-08-14",7.9336,7.9913,7.9047,7.9191,247500.0],["1997-08-15",7.8903,7.9624,7.8903,7.948,183900.0],["1997-08-18",7.948,8.0634,7.948,8.049,283800.0],["1997-08-19",8.049,8.2365,8.049,8.1788,566400.0],["1997-08-20",8.1644,8.1788,8.0201,8.0345,333600.0],["1997-08-21",8.0345,8.1211,8.0057,8.0922,784200.0],["1997-08-22",8.0778,8.0922,8.0345,8.0634,141000.0],["1997-08-25",8.0345,8.1644,8.0057,8.0778,312900.0],["1997-08-26",8.0922,8.1067,8.0345,8.0634,216000.0],["1997-08-27",8.0634,8.1355,8.0345,8.1355,297000.0],["1997-08-28",8.1067,8.2365,8.1067,8.1499,342000.0],["1997-08-29",8.1211,8.1932,8.1211,8.1355,76800.0],["1997-09-02",8.1499,8.1932,8.1067,8.1644,234900.0],["1997-09-03",8.1932,8.4096,8.1932,8.3807,376200.0],["1997-09-04",8.3951,8.3951,8.1932,8.2076,912300.0],["1997-09-05",8.2076,8.2076,7.9768,8.0778,235200.0],["1997-09-08",8.0922,8.1932,8.0778,8.0778,691500.0],["1997-09-09",8.0778,8.1211,8.049,8.1067,435300.0],["1997-09-10",8.0922,8.0922,7.9768,8.0057,337200.0],["1997-09-11",7.9768,8.0201,7.7605,7.7605,82500.0],["1997-09-12",7.7893,7.948,7.7605,7.948,669600.0],["1997-09-15",7.9191,7.948,7.8614,7.8614,212700.0],["1997-09-16",7.8614,7.9336,7.8614,7.9191,280200.0],["1997-09-17",7.9191,7.9768,7.7316,7.847,558000.0],["1997-09-18",7.847,7.847,7.7749,7.7893,61500.0],["1997-09-19",7.0392,7.1835,6.9815,7.1114,2801700.0],["1997-09-22",7.0392,7.1114,6.9671,7.0248,1033800.0],["1997-09-23",7.0104,7.0392,6.7796,6.9238,557700.0],["1997-09-24",6.9238,6.9383,6.8084,6.8806,549000.0],["1997-09-25",6.8661,7.0104,6.8517,7.0104,184800.0],["1997-09-26",6.9815,7.0248,6.9527,7.0248,192000.0],["1997-09-29",7.0248,7.0392,6.9527,7.0104,442200.0],["1997-09-30",6.996,7.0104,6.895,6.895,415500.0],["1997-10-01",6.9094,7.0392,6.9094,7.0392,516000.0],["1997-10-02",7.0104,7.0392,6.9527,7.0392,264900.0],["1997-10-03",7.0681,7.0825,6.9671,6.996,665400.0],["1997-10-06",6.9815,7.0104,6.9238,6.9815,247500.0],["1997-10-07",6.9815,7.0248,6.9815,7.0248,83400.0],["1997-10-08",7.0104,7.0537,6.9527,7.0537,229800.0],["1997-10-09",7.0248,7.0248,6.9238,6.996,235800.0],["1997-10-10",7.0104,7.0104,6.6498,6.7796,912900.0],["1997-10-13",6.7796,6.8084,6.7363,6.7652,787200.0],["1997-10-14",6.7652,6.7652,6.693,6.7363,1048800.0],["1997-10-15",6.7075,6.7363,6.6065,6.693,805800.0],["1997-10-16",6.693,6.7652,6.693,6.7507,193800.0],["1997-10-17",6.7219,6.8084,6.6642,6.8084,397200.0],["1997-10-20",6.7796,6.8373,6.7507,6.8229,585600.0],["1997-10-21",6.8229,6.9815,6.8229,6.9815,163200.0],["1997-10-22",6.9671,7.0104,6.9671,7.0104,523800.0],["1997-10-23",6.9527,6.9527,6.8084,6.9238,417000.0],["1997-10-24",6.9094,6.9166,6.8517,6.8661,291600.0],["1997-10-27",6.8661,6.9383,6.8084,6.895,489600.0],["1997-10-28",6.7219,6.8229,6.7219,6.7796,815400.0],["1997-10-29",6.8229,6.9094,6.8084,6.8661,323700.0],["1997-10-30",6.8661,6.9094,6.8229,6.8661,231300.0],["1997-10-31",6.8806,6.8806,6.794,6.8661,178500.0],["1997-11-03",6.8661,6.8806,6.8373,6.8806,519000.0],["1997-11-04",6.8806,6.8806,6.7796,6.8373,286200.0],["1997-11-05",6.8553,6.8987,6.7828,6.7973,656100.0],["1997-11-06",6.8263,6.8263,6.7248,6.7248,256800.0],["1997-11-07",6.7248,6.7393,6.5799,6.6234,388500.0],["1997-11-10",6.6524,6.7828,6.6524,6.6958,129300.0],["1997-11-11",6.6958,6.7538,6.6524,6.6524,87600.0],["1997-11-12",6.6524,6.6668,6.5509,6.5509,60600.0],["1997-11-13",6.4495,6.4784,6.2031,6.319,1033500.0],["1997-11-14",6.319,6.4929,6.319,6.4784,285600.0],["1997-11-17",6.4929,6.6958,6.4929,6.6524,115200.0],["1997-11-18",6.6524,6.6668,6.4929,6.4929,183300.0],["1997-11-19",6.435,6.6524,6.435,6.6234,144000.0],["1997-11-20",6.6089,6.6379,6.5799,6.5944,81300.0],["1997-11-21",6.6234,6.6234,6.5219,6.5219,128700.0],["1997-11-24",6.6089,6.6089,6.2465,6.2465,467400.0],["1997-11-25",6.3045,6.3045,6.2031,6.2465,368400.0],["1997-11-26",6.2176,6.2176,6.1596,6.1596,636600.0],["1997-11-28",6.1886,6.2321,6.1741,6.2321,79800.0],["1997-12-01",6.2321,6.2321,6.1451,6.1741,745800.0],["1997-12-02",6.1741,6.2321,6.1016,6.2321,534600.0],["1997-12-03",6.261,6.4639,6.261,6.4205,957600.0],["1997-12-04",6.406,6.7973,6.406,6.7828,380700.0],["1997-12-05",6.7828,6.8987,6.7538,6.7973,490800.0],["1997-12-08",6.7683,6.8408,6.7393,6.8408,430200.0],["1997-12-09",6.7828,7.0002,6.7828,6.9567,500100.0],["1997-12-10",6.9567,6.9567,6.9132,6.9422,413400.0],["1997-12-11",6.9422,6.9422,6.7828,6.7973,285000.0],["1997-12-12",6.7973,6.7973,6.6379,6.6958,911400.0],["1997-12-15",6.7248,6.7248,6.6379,6.6379,728700.0],["1997-12-16",6.6524,6.7828,6.6379,6.7393,527700.0],["1997-12-17",6.7538,6.79,6.7248,6.7683,234300.0],["1997-12-18",6.7828,6.8263,6.5364,6.5364,169800.0],["1997-12-19",6.4784,6.4929,6.377,6.4929,365100.0],["1997-12-22",6.4784,6.4784,6.3625,6.406,436500.0],["1997-12-23",6.406,6.406,6.0292,6.1161,780600.0],["1997-12-24",6.1161,6.1451,6.1016,6.1451,229800.0],["1997-12-26",6.1451,6.1596,6.1161,6.1596,74700.0],["1997-12-29",6.1596,6.2465,6.1596,6.2031,204300.0],["1997-12-30",6.2321,6.4205,6.2321,6.29,405600.0],["1997-12-31",6.3045,6.4784,6.2755,6.4784,429600.0],["1998-01-02",6.4495,6.4495,6.348,6.377,93000.0],["1998-01-05",6.377,6.4784,6.1596,6.1596,568800.0],["1998-01-06",6.2176,6.319,6.2176,6.29,1211700.0],["1998-01-07",6.2755,6.348,6.261,6.348,225000.0],["1998-01-08",6.3915,6.4784,6.29,6.4495,222300.0],["1998-01-09",6.435,6.435,6.261,6.29,442200.0],["1998-01-12",6.2321,6.2465,6.1741,6.1741,93600.0],["1998-01-13",6.2031,6.261,6.2031,6.2465,217200.0],["1998-01-14",6.29,6.4929,6.29,6.4639,175500.0],["1998-01-15",6.4639,6.4639,6.3045,6.319,208200.0],["1998-01-16",6.319,6.4784,6.319,6.4784,109800.0],["1998-01-20",6.4784,6.5509,6.4495,6.4495,204600.0],["1998-01-21",6.435,6.435,6.319,6.3335,75000.0],["1998-01-22",6.3335,6.3335,6.3045,6.319,150900.0],["1998-01-23",6.319,6.348,6.3045,6.319,163200.0],["1998-01-26",6.319,6.319,6.2031,6.2321,107100.0],["1998-01-27",6.2031,6.2465,6.1886,6.2176,377100.0],["1998-01-28",6.2031,6.2465,6.1451,6.2321,304800.0],["1998-01-29",6.2321,6.261,6.1451,6.261,278100.0],["1998-01-30",6.261,6.3045,6.1451,6.2321,182400.0],["1998-02-02",6.2465,6.5219,6.2465,6.4495,238800.0],["1998-02-03",6.4784,6.7103,6.4639,6.6524,168000.0],["1998-02-04",6.6668,6.7973,6.6379,6.7683,275400.0],["1998-02-05",6.7393,6.8263,6.6089,6.7103,269700.0],["1998-02-06",6.7683,6.7683,6.6668,6.6668,96300.0],["1998-02-09",6.6524,6.7248,6.6524,6.6668,241500.0],["1998-02-10",6.6668,6.8263,6.6668,6.8263,792000.0],["1998-02-11",6.8263,7.0871,6.8263,7.0871,536400.0],["1998-02-12",7.0437,7.3335,7.0292,7.3335,546900.0],["1998-02-13",7.3045,7.319,7.2466,7.2611,812100.0],["1998-02-17",7.1596,7.2611,7.1016,7.2031,565500.0],["1998-02-18",7.2466,7.3045,7.1451,7.1741,306600.0],["1998-02-19",7.1741,7.1741,7.0147,7.0147,177600.0],["1998-02-20",6.9567,7.1016,6.9567,7.0582,225000.0],["1998-02-23",7.1596,7.406,7.1596,7.3335,675000.0],["1998-02-24",7.2756,7.406,7.2611,7.406,242100.0],["1998-02-25",7.406,7.5219,7.3625,7.5075,431700.0],["1998-02-26",7.493,7.493,7.435,7.4495,180300.0],["1998-02-27",7.4495,7.464,7.348,7.348,208200.0],["1998-03-02",7.319,7.5364,7.319,7.4785,295800.0],["1998-03-03",7.5256,7.8022,7.5184,7.7585,615900.0],["1998-03-04",7.5984,7.6857,7.5984,7.613,391800.0],["1998-03-05",7.5693,7.6857,7.5402,7.6566,151800.0],["1998-03-06",7.613,7.6421,7.5693,7.613,648300.0],["1998-03-09",7.5839,7.5984,7.2782,7.2782,619200.0],["1998-03-10",7.2927,7.3655,7.2636,7.2927,391200.0],["1998-03-11",7.2927,7.4965,7.2927,7.4237,186000.0],["1998-03-12",7.4528,7.5111,7.4528,7.482,97200.0],["1998-03-13",7.5402,7.5984,7.5111,7.5256,104400.0],["1998-03-16",7.4965,7.613,7.4965,7.5839,275400.0],["1998-03-17",7.5984,7.6421,7.5693,7.6421,148200.0],["1998-03-18",7.6566,7.6712,7.6275,7.6421,462300.0],["1998-03-19",7.6421,7.8604,7.6421,7.7585,419700.0],["1998-03-20",7.7003,7.744,7.7003,7.7003,543300.0],["1998-03-23",7.7003,7.8022,7.6566,7.6566,595200.0],["1998-03-24",7.6566,7.6566,7.4092,7.4528,964200.0],["1998-03-25",7.4528,7.744,7.4528,7.6857,834300.0],["1998-03-26",7.6566,7.6857,7.5547,7.6857,337800.0],["1998-03-27",7.6566,7.6858,7.6421,7.6712,126600.0],["1998-03-30",7.6566,7.6857,7.5693,7.5693,153900.0],["1998-03-31",7.613,7.6712,7.5839,7.5984,296700.0],["1998-04-01",7.5547,7.5547,7.3946,7.4237,290700.0],["1998-04-02",7.4237,7.4237,7.3655,7.3801,343200.0],["1998-04-03",7.4237,7.4528,7.4237,7.4528,171900.0],["1998-04-06",7.4528,7.4965,7.1617,7.1617,550800.0],["1998-04-07",7.1908,7.3146,7.1326,7.1617,408300.0],["1998-04-08",7.1617,7.3073,7.1472,7.1763,1042200.0],["1998-04-09",7.1908,7.1908,7.0453,7.0453,235200.0],["1998-04-13",7.0598,7.1181,7.0016,7.1181,251400.0],["1998-04-14",7.1617,7.3364,7.1617,7.3218,182100.0],["1998-04-15",7.3073,7.4528,7.1908,7.2345,157500.0],["1998-04-16",7.2199,7.2927,7.1035,7.1035,145500.0],["1998-04-17",7.1035,7.2636,7.0889,7.1908,117900.0],["1998-04-20",7.1617,7.3218,7.1617,7.2782,176700.0],["1998-04-21",7.2491,7.2782,7.1908,7.2491,241500.0],["1998-04-22",7.2491,7.2491,7.1035,7.1617,290700.0],["1998-04-23",7.1617,7.1908,7.1326,7.1908,222000.0],["1998-04-24",7.1908,7.2491,7.1326,7.2054,247200.0],["1998-04-27",7.2199,7.2199,6.987,6.987,312900.0],["1998-04-28",7.0016,7.1326,6.9579,7.0307,289800.0],["1998-04-29",7.005,7.1366,6.8002,6.9465,479400.0],["1998-04-30",6.9611,7.0927,6.9465,6.9903,613800.0],["1998-05-01",6.9903,6.9903,6.8295,6.888,366300.0],["1998-05-04",6.9319,7.0635,6.9319,7.0196,624900.0],["1998-05-05",7.0196,7.0488,6.9465,6.9465,924900.0],["1998-05-06",6.9465,6.9465,6.8149,6.8149,379500.0],["1998-05-07",6.8441,6.9611,6.8441,6.888,415800.0],["1998-05-08",6.9026,7.005,6.9026,6.9757,340200.0],["1998-05-11",6.9903,7.0196,6.9465,6.9465,336600.0],["1998-05-12",6.9465,6.9611,6.9026,6.9319,180000.0],["1998-05-13",6.9319,7.0342,6.9319,6.9465,133500.0],["1998-05-14",6.9611,7.0196,6.9611,7.005,110100.0],["1998-05-15",7.0196,7.0196,6.8734,6.8734,446700.0],["1998-05-18",6.8734,6.8734,6.7856,6.7856,192300.0],["1998-05-19",6.8149,6.8734,6.8002,6.8734,120000.0],["1998-05-20",6.9465,7.005,6.9465,6.9611,93300.0],["1998-05-21",6.9757,6.9757,6.9026,6.9026,367800.0],["1998-05-22",6.8587,7.005,6.8587,6.9903,211800.0],["1998-05-26",6.9611,6.9611,6.888,6.9611,109800.0],["1998-05-27",6.9026,6.9026,6.7856,6.8734,306000.0],["1998-05-28",6.888,6.9903,6.888,6.888,207900.0],["1998-05-29",6.888,6.9172,6.7856,6.8149,423600.0],["1998-06-01",6.8149,6.9172,6.8149,6.9026,197400.0],["1998-06-02",6.9172,6.9172,6.7564,6.7856,334200.0],["1998-06-03",6.7856,6.9172,6.7856,6.9026,125100.0],["1998-06-04",6.9026,6.9318,6.6686,6.6979,318600.0],["1998-06-05",6.7417,6.7564,6.6247,6.6247,152100.0],["1998-06-08",6.6832,6.6979,6.654,6.654,225300.0],["1998-06-09",6.7125,6.7417,6.6686,6.6686,142200.0],["1998-06-10",6.6832,6.7271,6.4931,6.537,350700.0],["1998-06-11",6.5078,6.5078,6.2884,6.303,367500.0],["1998-06-12",5.9082,6.0837,5.9082,6.069,1011900.0],["1998-06-15",6.0544,6.1129,5.9667,6.0105,441900.0],["1998-06-16",6.069,6.1129,6.0252,6.069,857400.0],["1998-06-17",6.0837,6.1275,6.0105,6.0105,899700.0],["1998-06-18",6.0105,6.0544,5.9374,6.0252,672000.0],["1998-06-19",6.0544,6.069,5.9959,6.0105,423000.0],["1998-06-22",6.0105,6.0252,5.9813,6.0252,360600.0],["1998-06-23",5.9959,6.069,5.952,6.0544,567900.0],["1998-06-24",6.0544,6.0544,5.9667,5.9667,644100.0],["1998-06-25",5.9667,5.9959,5.7327,5.7765,403500.0],["1998-06-26",5.8204,5.9374,5.8204,5.9082,197100.0],["1998-06-29",5.9374,5.9667,5.8204,5.8789,317700.0],["1998-06-30",5.8643,5.952,5.6742,5.7619,671100.0],["1998-07-01",5.7473,5.9667,5.7473,5.8935,135000.0],["1998-07-02",5.9082,5.9228,5.7327,5.8643,274800.0],["1998-07-06",5.8935,5.8935,5.6888,5.718,212700.0],["1998-07-07",5.718,5.8204,5.6888,5.6888,583200.0],["1998-07-08",5.6888,5.7473,5.6303,5.7473,222300.0],["1998-07-09",5.718,5.7327,5.6157,5.6157,219000.0],["1998-07-10",5.6303,5.6303,5.4402,5.4548,632100.0],["1998-07-13",5.4548,5.4694,5.3817,5.3963,381900.0],["1998-07-14",5.4402,5.4987,5.3671,5.3671,299100.0],["1998-07-15",5.3963,5.3963,5.2939,5.2939,366900.0],["1998-07-16",5.3232,5.3963,5.2354,5.3963,304200.0],["1998-07-17",5.4402,5.5572,5.4402,5.5572,302700.0],["1998-07-20",5.6157,5.6449,5.4256,5.4256,486300.0],["1998-07-21",5.4402,5.4402,5.3378,5.3524,622800.0],["1998-07-22",5.3378,5.3817,5.3232,5.3817,375900.0],["1998-07-23",5.4256,5.4402,5.3378,5.3524,147900.0],["1998-07-24",5.3232,5.3524,5.2793,5.2939,161700.0],["1998-07-27",5.3232,5.3232,5.2062,5.2208,483300.0],["1998-07-28",5.2501,5.2647,5.1623,5.1623,330000.0],["1998-07-29",5.1477,5.1623,5.1331,5.1477,740100.0],["1998-07-30",5.1477,5.1623,5.1185,5.1331,1469700.0],["1998-07-31",5.1185,5.1477,5.1038,5.1038,510600.0],["1998-08-03",5.1185,5.1477,5.0453,5.0892,835800.0],["1998-08-04",5.1038,5.1477,5.06,5.1477,818100.0],["1998-08-05",5.1365,5.3867,5.1365,5.2984,514500.0],["1998-08-06",5.269,5.2837,5.1807,5.2248,852300.0],["1998-08-07",5.269,5.2984,5.2101,5.2837,816900.0],["1998-08-10",5.2837,5.2837,5.2101,5.2395,335700.0],["1998-08-11",5.1807,5.1954,5.0188,5.0629,360900.0],["1998-08-12",5.0924,5.1365,5.0041,5.0482,909000.0],["1998-08-13",5.0629,5.1365,5.0629,5.1071,381300.0],["1998-08-14",5.166,5.1807,5.0041,5.0041,489000.0],["1998-08-17",4.9305,5.0924,4.9158,5.0335,217200.0],["1998-08-18",5.0776,5.0776,4.9452,5.0188,388500.0],["1998-08-19",5.0482,5.0629,4.8274,4.901,280200.0],["1998-08-20",4.8716,4.8863,4.8274,4.8274,400200.0],["1998-08-21",4.798,4.8569,4.6067,4.8569,504300.0],["1998-08-24",4.8569,4.9305,4.8569,4.8863,296400.0],["1998-08-25",4.9305,4.9893,4.8716,4.9746,545400.0],["1998-08-26",4.9158,4.9305,4.7686,4.7833,175500.0],["1998-08-27",4.6656,4.6656,4.4301,4.4448,124200.0],["1998-08-28",4.4448,4.4889,4.4153,4.4301,1200900.0],["1998-08-31",4.4595,4.4595,4.2387,4.4153,374400.0],["1998-09-01",4.4153,4.4301,4.2829,4.4006,352200.0],["1998-09-02",4.4153,4.5184,4.3712,4.3859,616800.0],["1998-09-03",4.327,4.327,4.1799,4.2093,369300.0],["1998-09-04",4.2682,4.3123,4.1799,4.2682,786600.0],["1998-09-08",4.2976,4.4153,4.2976,4.4153,862800.0],["1998-09-09",4.4153,4.4889,4.2976,4.4301,906900.0],["1998-09-10",4.4448,4.4448,4.3418,4.3565,312000.0],["1998-09-11",4.3565,4.4448,4.3565,4.4301,235500.0],["1998-09-14",4.4742,4.6067,4.4742,4.592,81600.0],["1998-09-15",4.5478,4.5625,4.4595,4.5184,614100.0],["1998-09-16",4.5184,4.6067,4.5184,4.6067,95100.0],["1998-09-17",4.5478,4.5478,4.4742,4.4742,158700.0],["1998-09-18",4.5331,4.5331,4.4595,4.4742,332700.0],["1998-09-21",4.4742,4.4742,4.3565,4.4153,175800.0],["1998-09-22",4.4448,4.4742,4.4153,4.4153,148200.0],["1998-09-23",4.4595,4.4889,4.4153,4.4889,257700.0],["1998-09-24",4.4742,4.5184,4.4448,4.4448,313200.0],["1998-09-25",4.4448,4.7097,4.4448,4.6803,200100.0],["1998-09-28",4.6361,4.6508,4.4742,4.5478,287400.0],["1998-09-29",4.5478,4.6803,4.5478,4.6655,414300.0],["1998-09-30",4.6656,4.7686,4.6067,4.7686,134400.0],["1998-10-01",4.7097,4.7097,4.4448,4.4448,99900.0],["1998-10-02",4.4448,4.4448,4.3565,4.4006,336000.0],["1998-10-05",4.3859,4.4006,4.3123,4.3859,80100.0],["1998-10-06",4.4006,4.4006,4.2387,4.3418,233700.0],["1998-10-07",4.3859,4.4006,4.2387,4.2387,207900.0],["1998-10-08",4.2682,4.3123,4.1504,4.3123,92400.0],["1998-10-09",4.2976,4.2976,4.018,4.224,286500.0],["1998-10-12",4.224,4.2387,4.1799,4.1946,136800.0],["1998-10-13",4.2093,4.2093,4.0916,4.1063,554700.0],["1998-10-14",4.0916,4.2829,4.0768,4.2682,166800.0],["1998-10-15",4.2829,4.4153,4.2682,4.4153,182100.0],["1998-10-16",4.4153,4.5478,4.4153,4.4742,281700.0],["1998-10-19",4.4742,4.5772,4.4742,4.5331,405900.0],["1998-10-20",4.5331,4.6214,4.5331,4.592,240900.0],["1998-10-21",4.592,4.7391,4.592,4.7391,315000.0],["1998-10-22",4.7539,4.798,4.6803,4.7686,572700.0],["1998-10-23",4.592,4.7391,4.592,4.6361,379800.0],["1998-10-26",4.6655,4.6655,4.4595,4.592,526800.0],["1998-10-27",4.5331,4.6508,4.1651,4.2829,426900.0],["1998-10-28",4.327,4.327,4.121,4.1946,456300.0],["1998-10-29",4.1946,4.2387,4.1946,4.2093,176700.0],["1998-10-30",4.224,4.3565,4.2093,4.2387,301500.0],["1998-11-02",4.2829,4.3565,4.2829,4.3565,149100.0],["1998-11-03",4.3712,4.4006,4.1946,4.1946,387600.0],["1998-11-04",4.2575,4.2723,4.213,4.2575,336000.0],["1998-11-05",4.2575,4.2871,4.2426,4.2575,342900.0],["1998-11-06",4.2723,4.2723,4.1833,4.2723,537600.0],["1998-11-09",4.2723,4.2723,4.1685,4.213,220200.0],["1998-11-10",4.2575,4.2575,4.2278,4.2278,306000.0],["1998-11-11",4.2426,4.2426,4.0943,4.1388,123600.0],["1998-11-12",4.1833,4.1833,4.0201,4.0646,72600.0],["1998-11-13",4.0943,4.1981,4.0943,4.124,120300.0],["1998-11-16",4.1833,4.213,4.124,4.213,339000.0],["1998-11-17",4.213,4.2575,4.0795,4.1981,426900.0],["1998-11-18",4.1833,4.1981,4.124,4.1833,110100.0],["1998-11-19",4.1685,4.1981,4.0795,4.1388,126000.0],["1998-11-20",4.1091,4.1536,4.0646,4.0943,211500.0],["1998-11-23",4.1833,4.213,4.0943,4.0943,421200.0],["1998-11-24",4.1536,4.1833,4.1091,4.1536,739200.0],["1998-11-25",4.1981,4.1981,4.1091,4.1685,348000.0],["1998-11-27",4.1685,4.2278,4.1685,4.1981,27300.0],["1998-11-30",4.2426,4.2723,4.1981,4.213,214800.0],["1998-12-01",4.213,4.2426,4.1536,4.1685,924600.0],["1998-12-02",4.1536,4.1685,4.0646,4.1091,408000.0],["1998-12-03",4.1388,4.1685,4.0795,4.1091,925200.0],["1998-12-04",4.0943,4.124,4.0053,4.0053,1241700.0],["1998-12-07",4.0201,4.0498,3.9756,4.0201,276600.0],["1998-12-08",4.0053,4.035,3.946,3.9905,243000.0],["1998-12-09",4.0201,4.0646,4.0201,4.035,228600.0],["1998-12-10",4.035,4.035,3.9311,3.946,412800.0],["1998-12-11",3.9163,4.0646,3.9163,3.9756,660900.0],["1998-12-14",3.9756,3.9756,3.9311,3.9311,192000.0],["1998-12-15",3.9311,4.035,3.9311,3.9756,267300.0],["1998-12-16",4.0646,4.0646,3.9608,4.035,682500.0],["1998-12-17",4.0201,4.0646,3.8866,3.9015,828600.0],["1998-12-18",3.9015,3.946,3.7679,3.8273,608100.0],["1998-12-21",3.8421,3.8718,3.7679,3.7976,551400.0],["1998-12-22",3.7976,3.7976,3.6493,3.7086,714300.0],["1998-12-23",3.7234,3.8866,3.7234,3.7976,519300.0],["1998-12-24",3.7976,3.7976,3.7531,3.7828,214800.0],["1998-12-28",3.7976,3.8569,3.7976,3.7976,459600.0],["1998-12-29",3.7976,3.7976,3.7531,3.7976,189900.0],["1998-12-30",3.7383,3.8569,3.7383,3.8569,574500.0],["1998-12-31",3.8569,3.9311,3.8273,3.9311,590100.0],["1999-01-04",3.946,4.0795,3.946,4.0053,355200.0],["1999-01-05",4.035,4.0646,3.9015,3.9608,319500.0],["1999-01-06",3.9905,3.9905,3.8866,3.8866,552600.0],["1999-01-07",3.9015,3.9163,3.8866,3.8866,210000.0],["1999-01-08",3.8273,3.9163,3.7828,3.9163,554700.0],["1999-01-11",3.8273,3.8718,3.8124,3.8718,355500.0],["1999-01-12",3.8569,3.8569,3.7531,3.7531,324000.0],["1999-01-13",3.7383,3.857,3.7383,3.8421,357300.0],["1999-01-14",3.8569,3.8569,3.7976,3.8124,120000.0],["1999-01-15",3.8124,3.8718,3.8124,3.8718,456300.0],["1999-01-19",3.9015,3.9015,3.8718,3.9015,80700.0],["1999-01-20",3.9015,3.9015,3.7976,3.8718,171300.0],["1999-01-21",3.8866,3.8866,3.7383,3.7679,287400.0],["1999-01-22",3.7531,3.8569,3.6789,3.7828,360000.0],["1999-01-25",3.7828,3.9756,3.7679,3.9311,511800.0],["1999-01-26",3.9756,4.0053,3.946,4.0053,368400.0],["1999-01-27",4.0053,4.0201,3.9905,3.9905,252000.0],["1999-01-28",4.0201,4.0498,3.9756,3.9905,374700.0],["1999-01-29",3.9756,4.0201,3.9608,3.9905,197700.0],["1999-02-01",4.0201,4.0795,4.0201,4.0498,186300.0],["1999-02-02",4.0498,4.1091,4.0498,4.0646,330900.0],["1999-02-03",4.0943,4.0943,4.0498,4.0795,596400.0],["1999-02-04",4.0646,4.0646,4.035,4.035,479400.0],["1999-02-05",4.0498,4.0498,3.9905,4.0053,308700.0],["1999-02-08",3.9905,4.0053,3.9608,3.9756,160500.0],["1999-02-09",4.0201,4.1536,3.9608,3.9905,495300.0],["1999-02-10",3.9905,3.9905,3.8866,3.946,255000.0],["1999-02-11",3.946,3.9905,3.7976,3.9608,612300.0],["1999-02-12",3.9608,4.0053,3.857,3.8866,144300.0],["1999-02-16",3.9163,3.9163,3.7828,3.8273,250800.0],["1999-02-17",3.7976,3.8569,3.7828,3.7976,200100.0],["1999-02-18",3.8124,3.9163,3.7976,3.8866,73500.0],["1999-02-19",3.857,3.9015,3.8421,3.8866,146700.0],["1999-02-22",3.9163,3.9608,3.8718,3.9608,453300.0],["1999-02-23",3.9756,4.0053,3.9163,4.0053,299100.0],["1999-02-24",4.035,4.035,3.9163,3.9163,256500.0],["1999-02-25",3.8718,3.946,3.8124,3.9163,311400.0],["1999-02-26",3.9163,3.9905,3.9163,3.9311,150900.0],["1999-03-01",3.9015,3.9015,3.7679,3.7679,179700.0],["1999-03-02",3.7715,3.9362,3.6219,3.6219,239700.0],["1999-03-03",3.6518,3.7117,3.6518,3.6817,356100.0],["1999-03-04",3.6967,3.8015,3.6967,3.7715,292500.0],["1999-03-05",3.7865,3.8164,3.7566,3.7566,73800.0],["1999-03-08",3.7865,3.8164,3.6368,3.6817,102000.0],["1999-03-09",3.6817,3.7715,3.5919,3.6368,122400.0],["1999-03-10",3.6668,3.8314,3.6219,3.7865,385500.0],["1999-03-11",3.7865,3.8763,3.7865,3.8763,642300.0],["1999-03-12",3.8613,3.8613,3.8314,3.8314,47700.0],["1999-03-15",3.8464,3.9062,3.7865,3.8763,187800.0],["1999-03-16",3.8314,3.8314,3.7865,3.7865,102300.0],["1999-03-17",3.8015,3.8763,3.7865,3.8164,92100.0],["1999-03-18",3.8015,3.8314,3.8015,3.8314,230100.0],["1999-03-19",3.7416,3.8164,3.7416,3.8164,211800.0],["1999-03-22",3.8613,3.8763,3.7117,3.7715,94800.0],["1999-03-23",3.7715,3.7715,3.6817,3.7266,139200.0],["1999-03-24",3.7266,3.7266,3.6069,3.6668,561600.0],["1999-03-25",3.6817,3.7416,3.6219,3.6368,170100.0],["1999-03-26",3.6368,3.7117,3.6069,3.6967,187500.0],["1999-03-29",3.7266,3.8015,3.7266,3.7416,138300.0],["1999-03-30",3.7416,3.7865,3.5919,3.6817,310500.0],["1999-03-31",3.7416,3.7566,3.7266,3.7266,221400.0],["1999-04-01",3.7566,3.7566,3.6967,3.7117,128400.0],["1999-04-05",3.7266,3.7266,3.6967,3.7117,142500.0],["1999-04-06",3.7416,3.7416,3.6668,3.7117,213300.0],["1999-04-07",3.7266,3.7566,3.6817,3.7117,163500.0],["1999-04-08",3.7117,3.7266,3.6817,3.7266,181800.0],["1999-04-09",3.7117,3.7266,3.6817,3.7117,240300.0],["1999-04-12",3.7117,3.7266,3.6967,3.7117,141600.0],["1999-04-13",3.6967,3.7865,3.6967,3.7266,157500.0],["1999-04-14",3.7566,3.9362,3.6817,3.9362,2922900.0],["1999-04-15",3.9661,4.0409,3.9511,4.0409,199500.0],["1999-04-16",4.1008,4.2654,4.0858,4.2505,727800.0],["1999-04-19",4.2954,4.6695,4.1906,4.5797,2760300.0],["1999-04-20",4.6097,4.6546,4.5648,4.6097,406800.0],["1999-04-21",4.6097,4.6695,4.5648,4.6097,558300.0],["1999-04-22",4.5498,4.5648,4.3403,4.3552,278700.0],["1999-04-23",4.3253,4.3552,4.2355,4.2804,154200.0],["1999-04-26",4.2804,4.3403,4.2804,4.3403,113400.0],["1999-04-27",4.3253,4.3852,4.3103,4.3403,87600.0],["1999-04-28",4.3403,4.5348,4.3403,4.445,363900.0],["1999-04-29",4.445,4.5049,4.445,4.5049,347400.0],["1999-04-30",4.5049,4.5049,4.4301,4.46,273600.0],["1999-05-03",4.46,4.8042,4.4301,4.8042,1436400.0],["1999-05-04",4.8042,5.1035,4.7893,5.0437,619500.0],["1999-05-05",5.0021,5.0021,4.7309,4.7761,283200.0],["1999-05-06",4.7761,4.8514,4.7158,4.8514,195900.0],["1999-05-07",4.8514,4.9418,4.8364,4.8816,223800.0],["1999-05-10",4.8966,4.972,4.8966,4.9268,148200.0],["1999-05-11",4.9268,4.9569,4.8816,4.9268,611700.0],["1999-05-12",4.9569,4.9569,4.8816,4.9268,126000.0],["1999-05-13",4.972,5.1528,4.9569,5.0473,277800.0],["1999-05-14",5.0172,5.0322,5.0021,5.0172,126600.0],["1999-05-17",4.987,4.987,4.8062,4.8062,379500.0],["1999-05-18",4.8213,4.987,4.8213,4.987,267600.0],["1999-05-19",4.9418,5.0021,4.9418,4.987,209400.0],["1999-05-20",5.0021,5.1076,5.0021,5.0925,180600.0],["1999-05-21",5.0925,5.1528,5.0624,5.0774,130200.0],["1999-05-24",5.0774,5.1076,5.0172,5.0322,576900.0],["1999-05-25",5.0322,5.0774,5.0172,5.0624,249600.0],["1999-05-26",5.0774,5.0774,4.972,5.0021,611700.0],["1999-05-27",4.972,5.0624,4.9268,4.9418,603900.0],["1999-05-28",4.9418,5.0172,4.9418,4.9418,1023000.0],["1999-06-01",4.9418,4.972,4.9268,4.9418,401700.0],["1999-06-02",4.9418,5.0172,4.9418,4.987,174000.0],["1999-06-03",4.987,5.0322,4.987,5.0322,135300.0],["1999-06-04",5.0473,5.1226,5.0473,5.1076,208200.0],["1999-06-07",5.0925,5.1226,5.0925,5.1076,198900.0],["1999-06-08",5.1076,5.1226,5.0322,5.085,396300.0],["1999-06-09",5.1377,5.198,5.1076,5.1829,166500.0],["1999-06-10",5.1829,5.1829,5.0624,5.0774,421800.0],["1999-06-11",5.1377,5.1678,5.1377,5.1377,487200.0],["1999-06-14",5.1528,5.1528,5.0774,5.0925,70200.0],["1999-06-15",5.0624,5.0925,5.0172,5.0172,1224300.0],["1999-06-16",5.0473,5.1076,5.0473,5.0624,938100.0],["1999-06-17",5.0473,5.0473,4.9117,4.9418,114600.0],["1999-06-18",4.9418,4.987,4.9268,4.987,1097400.0],["1999-06-21",4.987,5.0322,4.972,5.0021,93000.0],["1999-06-22",4.972,4.972,4.9569,4.972,49200.0],["1999-06-23",4.9569,5.0473,4.9569,5.0473,124500.0],["1999-06-24",5.0624,5.1151,4.9569,4.9569,149400.0],["1999-06-25",4.9569,5.0624,4.9569,4.972,129000.0],["1999-06-28",4.9418,4.9569,4.7008,4.7008,260400.0],["1999-06-29",4.7158,4.7158,4.5049,4.5501,805800.0],["1999-06-30",4.52,4.5652,4.4446,4.5652,793500.0],["1999-07-01",4.5652,4.6104,4.4446,4.4748,198300.0],["1999-07-02",4.4748,4.52,4.3994,4.4898,125400.0],["1999-07-06",4.4748,4.5802,4.4748,4.5802,239700.0],["1999-07-07",4.6254,4.6254,4.4296,4.4898,276900.0],["1999-07-08",4.4898,4.6857,4.4748,4.5953,493800.0],["1999-07-09",4.5953,4.6857,4.52,4.5652,503700.0],["1999-07-12",4.5049,4.5802,4.5049,4.5652,348300.0],["1999-07-13",4.5501,4.6405,4.5501,4.6405,956100.0],["1999-07-14",4.5953,4.6857,4.5953,4.6556,818100.0],["1999-07-15",4.6706,4.746,4.6706,4.7008,496200.0],["1999-07-16",4.7008,4.8213,4.6857,4.8062,198000.0],["1999-07-19",4.761,4.761,4.7008,4.746,380700.0],["1999-07-20",4.746,4.761,4.6254,4.6405,191700.0],["1999-07-21",4.6254,4.6254,4.5802,4.6104,237000.0],["1999-07-22",4.5953,4.6104,4.5501,4.5953,135000.0],["1999-07-23",4.5652,4.5802,4.535,4.5652,96600.0],["1999-07-26",4.5501,4.5802,4.5049,4.5049,174900.0],["1999-07-27",4.3392,4.4748,4.3392,4.3542,358800.0],["1999-07-28",4.3844,4.3844,4.2186,4.2488,217200.0],["1999-07-29",4.2488,4.309,4.1734,4.2186,426000.0],["1999-07-30",4.2337,4.309,4.2186,4.2337,144600.0],["1999-08-02",4.2186,4.2337,4.083,4.0981,171900.0],["1999-08-03",4.1132,4.1584,4.0981,4.0981,282900.0],["1999-08-04",4.0866,4.1321,4.0258,4.0258,212400.0],["1999-08-05",4.041,4.041,3.9194,3.9802,151800.0],["1999-08-06",3.9954,4.0106,3.9802,3.9954,48300.0],["1999-08-09",4.0106,4.0106,3.9043,3.9194,928800.0],["1999-08-10",3.9194,3.9346,3.9043,3.9043,133200.0],["1999-08-11",3.9194,3.9194,3.8131,3.8739,282000.0],["1999-08-12",3.8739,3.8739,3.7979,3.8587,191100.0],["1999-08-13",3.8739,3.8891,3.8435,3.8891,484800.0],["1999-08-16",3.9043,3.9043,3.7979,3.8739,114000.0],["1999-08-17",3.9194,3.9194,3.8739,3.8891,147600.0],["1999-08-18",3.8891,3.8891,3.8587,3.8739,104700.0],["1999-08-19",3.8891,3.8891,3.7979,3.8891,301800.0],["1999-08-20",3.8891,3.9194,3.8587,3.8739,208800.0],["1999-08-23",3.8587,3.9194,3.8587,3.9194,625500.0],["1999-08-24",3.9043,3.9043,3.8739,3.8739,360000.0],["1999-08-25",3.8739,3.9194,3.8739,3.9194,864000.0],["1999-08-26",3.8891,3.9954,3.8891,3.9194,120900.0],["1999-08-27",3.9194,3.965,3.7827,3.7827,108300.0],["1999-08-30",3.7827,3.8435,3.7675,3.8435,113400.0],["1999-08-31",3.8739,3.9043,3.8435,3.8435,225000.0],["1999-09-01",3.8891,3.9954,3.8891,3.9346,156600.0],["1999-09-02",3.9043,3.9194,3.8587,3.8587,178500.0],["1999-09-03",3.9043,3.9194,3.8131,3.8891,126300.0],["1999-09-07",3.8891,3.9802,3.8891,3.9802,289500.0],["1999-09-08",3.965,3.965,3.8739,3.8891,58800.0],["1999-09-09",3.9043,3.9043,3.8739,3.8891,60000.0],["1999-09-10",3.8739,3.9194,3.8739,3.9043,248700.0],["1999-09-13",3.8891,3.9043,3.8587,3.8891,290400.0],["1999-09-14",3.8891,3.9194,3.8739,3.8891,72000.0],["1999-09-15",3.9043,3.9802,3.9043,3.9802,162600.0],["1999-09-16",3.965,3.9802,3.9498,3.965,313200.0],["1999-09-17",3.965,4.1929,3.965,4.1625,1054800.0],["1999-09-20",4.1929,4.2537,4.1625,4.2385,309300.0],["1999-09-21",4.2385,4.2537,3.9954,4.0562,183000.0],["1999-09-22",4.0714,4.1017,4.0562,4.0866,156000.0],["1999-09-23",4.0866,4.1321,3.9954,4.0106,118800.0],["1999-09-24",3.9954,4.041,3.9802,4.0106,168900.0],["1999-09-27",4.0106,4.0562,4.0106,4.0562,243000.0],["1999-09-28",4.0562,4.0866,3.965,4.0866,434700.0],["1999-09-29",4.0714,4.0866,4.0562,4.0562,135300.0],["1999-09-30",4.0562,4.0714,4.0258,4.041,245700.0],["1999-10-01",4.0258,4.0258,4.003,4.0106,119700.0],["1999-10-04",4.0106,4.0258,3.9954,4.0258,116400.0],["1999-10-05",4.0562,4.0714,4.0106,4.0562,441300.0],["1999-10-06",4.041,4.1169,4.041,4.1017,218100.0],["1999-10-07",4.1169,4.1169,4.041,4.1169,276600.0],["1999-10-08",4.1017,4.1017,4.0562,4.0562,113700.0],["1999-10-11",4.0714,4.0714,4.0106,4.0562,84600.0],["1999-10-12",4.0562,4.0562,3.965,3.965,39600.0],["1999-10-13",3.9802,4.0258,3.965,3.965,84900.0],["1999-10-14",3.9346,3.9346,3.8739,3.8891,168600.0],["1999-10-15",3.8891,3.9194,3.8131,3.8283,206400.0],["1999-10-18",3.8283,3.9043,3.8283,3.8891,101700.0],["1999-10-19",3.8587,3.8891,3.8435,3.8587,50700.0],["1999-10-20",3.8587,3.8739,3.8131,3.8435,48000.0],["1999-10-21",3.8283,3.8587,3.7827,3.7979,123300.0],["1999-10-22",3.7827,3.8283,3.7827,3.8131,284700.0],["1999-10-25",3.8131,3.8359,3.7523,3.8131,195600.0],["1999-10-26",3.7827,3.9346,3.7371,3.9346,223800.0],["1999-10-27",3.9346,3.9802,3.9043,3.965,283500.0],["1999-10-28",3.9954,4.0562,3.9498,4.041,137400.0],["1999-10-29",4.0106,4.1017,4.0106,4.1017,168900.0],["1999-11-01",4.1169,4.2385,4.1017,4.2233,762300.0],["1999-11-02",4.2081,4.2233,4.1321,4.1473,93900.0],["1999-11-03",4.151,4.1816,4.1357,4.1816,69600.0],["1999-11-04",4.151,4.1816,4.105,4.1816,97200.0],["1999-11-05",4.1663,4.1663,4.1357,4.151,129300.0],["1999-11-08",4.1663,4.1663,4.1357,4.1357,126900.0],["1999-11-09",4.151,4.1663,4.1357,4.151,57600.0],["1999-11-10",4.151,4.2123,4.1204,4.1357,134700.0],["1999-11-11",4.151,4.151,4.105,4.105,22500.0],["1999-11-12",4.105,4.1357,4.0744,4.0897,89100.0],["1999-11-15",3.9978,4.0744,3.9978,4.0591,320400.0],["1999-11-16",4.0744,4.1663,4.0591,4.1663,360000.0],["1999-11-17",4.1663,4.197,4.1357,4.1816,91200.0],["1999-11-18",4.1663,4.3348,4.151,4.3348,82800.0],["1999-11-19",4.3501,4.3501,4.2123,4.2429,156000.0],["1999-11-22",4.2429,4.2889,4.2123,4.2276,98700.0],["1999-11-23",4.2276,4.2276,4.1357,4.1357,87900.0],["1999-11-24",4.1357,4.2429,4.0285,4.0285,252900.0],["1999-11-26",4.0438,4.151,4.0285,4.1357,169500.0],["1999-11-29",4.1357,4.2123,4.1357,4.197,63000.0],["1999-11-30",4.197,4.3808,4.197,4.197,247500.0],["1999-12-01",4.2429,4.3654,4.2429,4.2889,202500.0],["1999-12-02",4.2429,4.3042,4.2429,4.3042,62700.0],["1999-12-03",4.3042,4.3195,4.2735,4.2889,174000.0],["1999-12-06",4.3195,4.3195,3.9825,4.1204,478500.0],["1999-12-07",4.0897,4.0897,3.8753,3.9672,505200.0],["1999-12-08",3.9672,3.9978,3.9366,3.9366,144000.0],["1999-12-09",3.9366,3.9366,3.7681,3.8447,283200.0],["1999-12-10",3.8293,3.9059,3.8293,3.8447,182700.0],["1999-12-13",3.9059,3.9672,3.9059,3.9672,112200.0],["1999-12-14",3.9672,4.0438,3.9672,4.0438,446700.0],["1999-12-15",4.0438,4.0438,3.9212,3.9825,112500.0],["1999-12-16",3.9825,3.9978,3.8906,3.9519,118800.0],["1999-12-17",3.9212,3.9672,3.8293,3.8293,211800.0],["1999-12-20",3.8447,3.8753,3.7987,3.8753,202500.0],["1999-12-21",3.8753,4.0131,3.8753,3.9825,100800.0],["1999-12-22",3.9366,4.0591,3.9366,3.9366,124500.0],["1999-12-23",3.9978,4.0591,3.9212,3.9366,86700.0],["1999-12-27",3.8753,3.9825,3.8753,3.9519,142800.0],["1999-12-28",3.9366,4.1663,3.9366,4.0897,153300.0],["1999-12-29",4.0744,4.1663,4.0744,4.151,263400.0],["1999-12-30",4.1357,4.2123,4.1357,4.1357,76200.0],["1999-12-31",4.1357,4.1663,4.105,4.1663,56400.0],["2000-01-03",4.1663,4.1663,4.0285,4.0285,203700.0],["2000-01-04",4.0438,4.1663,3.9519,3.9519,111300.0],["2000-01-05",3.9519,4.0438,3.9366,4.0131,118200.0],["2000-01-06",4.0131,4.0285,3.9519,4.0285,49800.0],["2000-01-07",4.0438,4.0591,4.0131,4.0591,84300.0],["2000-01-10",4.0438,4.0438,3.9212,3.9825,93900.0],["2000-01-11",3.9978,3.9978,3.9212,3.9212,66300.0],["2000-01-12",3.9366,4.0285,3.9212,3.9978,94200.0],["2000-01-13",3.9978,4.0131,3.8753,3.9672,78900.0],["2000-01-14",3.9825,3.9978,3.9059,3.9212,58800.0],["2000-01-18",3.8906,3.9672,3.86,3.9212,148200.0],["2000-01-19",3.9212,4.0438,3.9212,4.0131,186000.0],["2000-01-20",4.0285,4.0285,3.8906,3.9978,96000.0],["2000-01-21",4.0131,4.0285,3.9672,3.9672,202500.0],["2000-01-24",3.9519,3.9978,3.7681,3.7681,266100.0],["2000-01-25",3.7681,3.8293,3.7681,3.814,85200.0],["2000-01-26",3.8293,3.8447,3.7987,3.814,40200.0],["2000-01-27",3.8447,3.9519,3.7374,3.7527,86400.0],["2000-01-28",3.7221,3.8447,3.7221,3.7681,143700.0],["2000-01-31",3.7681,3.7987,3.7221,3.7527,139500.0],["2000-02-01",3.7834,3.7987,3.7221,3.7221,76200.0],["2000-02-02",3.7528,3.7528,3.6915,3.6915,134400.0],["2000-02-03",3.7068,3.7221,3.6455,3.7068,116400.0],["2000-02-04",3.7068,3.8293,3.7068,3.814,67800.0],["2000-02-07",3.86,3.86,3.7681,3.7834,45000.0],["2000-02-08",3.7374,3.8447,3.7068,3.7068,136800.0],["2000-02-09",3.7221,3.7221,3.6149,3.6302,161400.0],["2000-02-10",3.7374,3.7374,3.3085,3.3239,3353400.0],["2000-02-11",3.3239,3.3392,3.1554,3.1707,366900.0],["2000-02-14",3.0788,3.0788,3.0175,3.0328,594900.0],["2000-02-15",3.0328,3.0328,2.9409,2.9562,1380000.0],["2000-02-16",2.9409,2.9409,2.9103,2.9409,515400.0],["2000-02-17",2.9409,3.0175,2.9103,2.9409,689400.0],["2000-02-18",2.9409,2.9409,2.8643,2.8797,355200.0],["2000-02-22",2.9103,2.9409,2.895,2.9409,271800.0],["2000-02-23",2.9409,2.9409,2.895,2.9256,227100.0],["2000-02-24",2.9409,2.9409,2.8031,2.8337,294300.0],["2000-02-25",2.8337,2.8337,2.7878,2.8184,185400.0],["2000-02-28",2.8184,2.849,2.8031,2.8184,171900.0],["2000-02-29",2.8337,2.8337,2.8031,2.8184,148500.0],["2000-03-01",2.8184,2.8337,2.7724,2.8184,388200.0],["2000-03-02",2.8184,2.8184,2.7418,2.7571,232800.0],["2000-03-03",2.7418,2.7724,2.6959,2.7571,238200.0],["2000-03-06",2.8184,2.8184,2.6959,2.7112,273000.0],["2000-03-07",2.7112,2.7112,2.5886,2.5886,487200.0],["2000-03-08",2.6039,2.7571,2.6039,2.7418,419100.0],["2000-03-09",2.7571,2.8337,2.7418,2.8337,1980000.0],["2000-03-10",2.8643,2.895,2.7878,2.7878,1604100.0],["2000-03-13",2.7878,2.8797,2.7878,2.8184,342600.0],["2000-03-14",2.849,2.8643,2.7878,2.8031,553200.0],["2000-03-15",2.8031,2.9562,2.8031,2.9103,900300.0],["2000-03-16",2.9103,3.0022,2.895,2.9256,1669800.0],["2000-03-17",2.9103,3.0941,2.895,3.0788,2163900.0],["2000-03-20",3.0941,3.1094,2.9716,3.0788,756300.0],["2000-03-21",3.0788,3.0941,3.0175,3.0788,164400.0],["2000-03-22",3.0788,3.1401,3.0328,3.0635,733800.0],["2000-03-23",3.0328,3.1094,3.0328,3.1094,402600.0],["2000-03-24",3.1401,3.3239,3.0635,3.3239,2906700.0],["2000-03-27",3.3085,3.3239,3.1554,3.2166,297600.0],["2000-03-28",3.232,3.2626,3.1247,3.1247,130800.0],["2000-03-29",3.1554,3.2013,3.1401,3.2013,290100.0],["2000-03-30",3.232,3.3085,3.232,3.2779,369900.0],["2000-03-31",3.2932,3.3392,3.1554,3.1554,1034100.0],["2000-04-03",3.1554,3.2626,3.1401,3.232,602700.0],["2000-04-04",3.232,3.2779,3.1554,3.2779,373500.0],["2000-04-05",3.2626,3.2626,3.186,3.2013,220800.0],["2000-04-06",3.2013,3.232,3.1707,3.186,221400.0],["2000-04-07",3.186,3.3085,3.186,3.3085,347400.0],["2000-04-10",3.3239,3.3392,3.2013,3.2013,193200.0],["2000-04-11",3.2013,3.2013,3.1094,3.1247,276000.0],["2000-04-12",3.1401,3.1554,3.0788,3.1401,392700.0],["2000-04-13",3.186,3.2626,3.1707,3.2473,573900.0],["2000-04-14",3.3698,3.3698,3.2013,3.2932,661800.0],["2000-04-17",3.2932,3.2932,3.186,3.2473,429600.0],["2000-04-18",3.232,3.2779,3.2166,3.2779,183300.0],["2000-04-19",3.2779,3.2779,3.186,3.232,157800.0],["2000-04-20",3.232,3.232,3.1401,3.2166,95100.0],["2000-04-24",3.232,3.232,2.9409,3.0482,1440000.0],["2000-04-25",3.0635,3.0941,2.9716,3.0175,1011600.0],["2000-04-26",3.0175,3.186,3.0175,3.186,4125600.0],["2000-04-27",3.186,3.4617,3.1707,3.4617,2414400.0],["2000-04-28",3.4311,3.5383,3.3851,3.4617,1071900.0],["2000-05-01",3.4464,3.4617,3.4158,3.4158,849900.0],["2000-05-02",3.4158,3.4617,3.4158,3.4311,607800.0],["2000-05-03",3.4311,3.5843,3.4158,3.5843,901200.0],["2000-05-04",3.5689,3.9672,3.5689,3.9519,2167500.0],["2000-05-05",3.8906,3.9825,3.86,3.9825,567900.0],["2000-05-08",3.9519,3.9825,3.9212,3.9366,349500.0],["2000-05-09",3.9366,3.9825,3.9059,3.9212,280200.0],["2000-05-10",3.9519,3.9825,3.8753,3.9519,225900.0],["2000-05-11",3.9519,4.151,3.9519,4.1357,699300.0],["2000-05-12",4.1663,4.3348,4.151,4.2429,555600.0],["2000-05-15",4.2429,4.2429,4.0438,4.0744,420600.0],["2000-05-16",4.105,4.2276,4.105,4.197,338700.0],["2000-05-17",4.1816,4.2276,4.1663,4.2123,364500.0],["2000-05-18",4.2123,4.2429,4.2123,4.2429,200400.0],["2000-05-19",4.2123,4.2123,4.1204,4.1204,146700.0],["2000-05-22",4.0897,4.1663,4.0897,4.1357,351900.0],["2000-05-23",4.105,4.1663,4.105,4.1357,152100.0],["2000-05-24",4.1357,4.1357,3.9366,4.0285,216000.0],["2000-05-25",4.0438,4.0438,3.9212,3.9212,152100.0],["2000-05-26",3.9212,3.9519,3.86,3.9519,336900.0],["2000-05-30",3.9519,4.0285,3.9366,3.9978,214200.0],["2000-05-31",4.0131,4.151,3.9212,3.9212,227100.0],["2000-06-01",3.9366,4.0744,3.9366,4.0285,195300.0],["2000-06-02",4.0438,4.3042,4.0438,4.2582,359400.0],["2000-06-05",4.3042,4.3348,4.2735,4.3195,593400.0],["2000-06-06",4.3195,4.3195,4.2123,4.2123,163500.0],["2000-06-07",4.2276,4.2276,4.197,4.2123,214200.0],["2000-06-08",4.2429,4.2429,4.1204,4.1204,118200.0],["2000-06-09",4.1204,4.151,4.0897,4.0897,244200.0],["2000-06-12",4.105,4.1204,4.0591,4.0744,151200.0],["2000-06-13",4.0744,4.105,4.0744,4.0897,153000.0],["2000-06-14",4.0897,4.105,4.0438,4.0438,376500.0],["2000-06-15",4.0438,4.0438,3.9519,3.9519,448200.0],["2000-06-16",3.9212,3.9825,3.8447,3.8447,373200.0],["2000-06-19",3.8906,3.9366,3.8753,3.9059,86400.0],["2000-06-20",3.9212,3.9672,3.7681,3.7681,124800.0],["2000-06-21",3.7681,3.7987,3.7681,3.7987,425100.0],["2000-06-22",3.7834,3.7987,3.6455,3.6455,247800.0],["2000-06-23",3.6762,3.6762,3.5536,3.6302,432600.0],["2000-06-26",3.5996,3.6915,3.5996,3.6302,441300.0],["2000-06-27",3.6149,3.7987,3.6149,3.7527,360900.0],["2000-06-28",3.7681,3.9059,3.7527,3.9059,144900.0],["2000-06-29",3.9059,3.9059,3.86,3.86,87900.0],["2000-06-30",3.8293,3.8753,3.6915,3.6915,253800.0],["2000-07-03",3.7068,3.7834,3.6915,3.7681,77100.0],["2000-07-05",3.7987,3.86,3.7374,3.7527,191400.0],["2000-07-06",3.7681,3.7987,3.7221,3.7374,142500.0],["2000-07-07",3.7528,3.7987,3.6762,3.6915,315000.0],["2000-07-10",3.7068,3.7068,3.6455,3.6608,235200.0],["2000-07-11",3.6455,3.7221,3.6149,3.7221,1569300.0],["2000-07-12",3.7221,3.7987,3.7221,3.7834,569400.0],["2000-07-13",3.814,3.8906,3.7987,3.8906,226800.0],["2000-07-14",3.8753,3.8906,3.7527,3.7681,148500.0],["2000-07-17",3.7681,3.7681,3.7221,3.7374,309600.0],["2000-07-18",3.7681,3.7681,3.5843,3.5843,286800.0],["2000-07-19",3.5996,3.6762,3.5843,3.6762,590100.0],["2000-07-20",3.6762,3.6915,3.6608,3.6762,501000.0],["2000-07-21",3.6762,3.6762,3.5536,3.6608,221700.0],["2000-07-24",3.6762,3.6915,3.6149,3.6608,179100.0],["2000-07-25",3.6915,3.7528,3.6302,3.7221,233700.0],["2000-07-26",3.7681,3.7681,3.6915,3.6915,288600.0],["2000-07-27",3.7527,3.7681,3.7374,3.7527,129900.0],["2000-07-28",3.7527,3.7527,3.6455,3.7068,237300.0],["2000-07-31",3.7221,3.8447,3.6762,3.7987,691500.0],["2000-08-01",3.8293,3.9519,3.8293,3.9059,184200.0],["2000-08-02",3.9212,3.9212,3.814,3.8447,440700.0],["2000-08-03",3.8447,3.8906,3.7987,3.86,612300.0],["2000-08-04",3.8447,3.9059,3.7987,3.8293,198300.0],["2000-08-07",3.8906,3.9059,3.8447,3.86,245400.0],["2000-08-08",3.9059,4.0285,3.8753,3.9978,265200.0],["2000-08-09",3.9978,4.0897,3.9672,4.0897,109800.0],["2000-08-10",4.0591,4.105,3.9978,4.0438,393600.0],["2000-08-11",4.0285,4.105,4.0285,4.105,112500.0],["2000-08-14",4.1204,4.1816,4.105,4.1204,333600.0],["2000-08-15",4.1357,4.151,4.0897,4.105,263400.0],["2000-08-16",4.105,4.1357,4.0744,4.0897,543900.0],["2000-08-17",4.1204,4.3195,4.1204,4.2889,945300.0],["2000-08-18",4.2889,4.3808,4.2429,4.2429,730800.0],["2000-08-21",4.2582,4.2889,4.2276,4.2582,519900.0],["2000-08-22",4.2582,4.3654,4.2582,4.3654,135600.0],["2000-08-23",4.3348,4.3654,4.2429,4.2582,508200.0],["2000-08-24",4.2582,4.3195,4.2582,4.3195,153600.0],["2000-08-25",4.3501,4.3654,4.3195,4.3348,106200.0],["2000-08-28",4.3501,4.3654,4.2429,4.2735,152100.0],["2000-08-29",4.3195,4.6258,4.3195,4.488,589800.0],["2000-08-30",4.5646,4.6258,4.5033,4.5339,891600.0],["2000-08-31",4.5339,4.5952,4.5033,4.5339,393600.0],["2000-09-01",4.5033,4.5339,4.442,4.488,164700.0],["2000-09-05",4.5033,4.5339,4.488,4.5186,171900.0],["2000-09-06",4.5646,4.5952,4.5186,4.5646,304800.0],["2000-09-07",4.5339,4.5646,4.488,4.5186,74400.0],["2000-09-08",4.5186,4.5186,4.442,4.4573,139500.0],["2000-09-11",4.4573,4.4573,4.3501,4.3501,124500.0],["2000-09-12",4.3501,4.4267,4.3348,4.3961,593100.0],["2000-09-13",4.4267,4.5033,4.4267,4.4727,180600.0],["2000-09-14",4.4573,4.4727,4.4267,4.4573,160500.0],["2000-09-15",4.4114,4.4267,4.3808,4.3961,362400.0],["2000-09-18",4.3961,4.3961,4.2735,4.2735,251700.0],["2000-09-19",4.2735,4.2735,4.1204,4.1204,697800.0],["2000-09-20",4.151,4.2735,4.1357,4.2582,188100.0],["2000-09-21",4.2735,4.2735,4.0897,4.105,254400.0],["2000-09-22",4.0744,4.0744,3.9212,3.9366,626100.0],["2000-09-25",3.9672,4.0438,3.9672,4.0438,177600.0],["2000-09-26",4.0438,4.0438,3.9825,3.9978,105900.0],["2000-09-27",3.9978,4.2123,3.9978,4.1204,206400.0],["2000-09-28",4.1204,4.1357,4.0285,4.0897,457200.0],["2000-09-29",4.0897,4.0897,3.9978,4.0285,463500.0],["2000-10-02",4.0285,4.0285,3.9672,3.9825,213000.0],["2000-10-03",4.0131,4.0438,3.9978,3.9978,357900.0],["2000-10-04",4.0131,4.151,3.9825,4.1204,168000.0],["2000-10-05",4.0897,4.1357,4.0897,4.1204,298800.0],["2000-10-06",4.151,4.151,3.9825,3.9978,179100.0],["2000-10-09",3.9825,4.0285,3.9825,4.0131,56100.0],["2000-10-10",4.0285,4.0285,3.9825,3.9825,58500.0],["2000-10-11",3.9672,4.0285,3.9672,3.9978,80400.0],["2000-10-12",3.9978,4.0131,3.9825,3.9825,179100.0],["2000-10-13",4.0285,4.0285,3.9978,4.0131,221400.0],["2000-10-16",4.0285,4.105,4.0285,4.105,124200.0],["2000-10-17",4.105,4.105,4.0285,4.0744,276300.0],["2000-10-18",4.0438,4.105,3.9825,4.0744,141600.0],["2000-10-19",4.0897,4.0897,3.9825,3.9978,256200.0],["2000-10-20",3.9825,3.9978,3.9519,3.9519,252900.0],["2000-10-23",3.9672,4.151,3.9672,4.1204,115200.0],["2000-10-24",4.1357,4.442,4.1357,4.4114,482700.0],["2000-10-25",4.3961,4.4573,4.3042,4.3042,370800.0],["2000-10-26",4.3348,4.5339,4.3195,4.5339,283500.0],["2000-10-27",4.5646,4.5799,4.4727,4.5186,171300.0],["2000-10-30",4.5186,4.6258,4.4573,4.6105,502500.0],["2000-10-31",4.6412,4.9322,4.6412,4.9322,814500.0],["2000-11-01",4.8709,5.0088,4.8556,4.9628,550200.0],["2000-11-02",4.9781,4.9781,4.779,4.779,363600.0],["2000-11-03",4.8096,4.825,4.7484,4.779,160200.0],["2000-11-06",4.825,4.8403,4.7943,4.825,402000.0],["2000-11-07",4.8556,4.8709,4.7943,4.8403,422400.0],["2000-11-08",4.8556,4.8709,4.8096,4.8403,188700.0],["2000-11-09",4.825,4.8403,4.7637,4.825,286800.0],["2000-11-10",4.7943,4.8709,4.7943,4.8403,769800.0],["2000-11-13",4.8096,4.8556,4.7177,4.8556,314700.0],["2000-11-14",4.8862,5.0241,4.8709,4.9781,210300.0],["2000-11-15",4.9628,4.9628,4.8403,4.9015,214800.0],["2000-11-16",4.8709,4.9322,4.825,4.8556,102300.0],["2000-11-17",4.8862,4.9935,4.8709,4.9781,268800.0],["2000-11-20",4.9935,4.9935,4.8862,4.9169,106200.0],["2000-11-21",4.9322,4.9475,4.9169,4.9322,89100.0],["2000-11-22",4.9322,4.9475,4.8709,4.9015,114900.0],["2000-11-24",4.9322,5.0088,4.9322,4.9628,246300.0],["2000-11-27",4.9935,5.1007,4.9935,5.0241,648900.0],["2000-11-28",5.0241,5.0394,4.9628,5.0088,297900.0],["2000-11-29",5.0547,5.116,5.0241,5.116,762900.0],["2000-11-30",5.1466,5.1619,5.0854,5.1313,1797600.0],["2000-12-01",5.1466,5.1773,5.1313,5.1466,745500.0],["2000-12-04",5.116,5.1466,5.0547,5.1007,217800.0],["2000-12-05",5.0394,5.1466,5.0394,5.0547,777600.0],["2000-12-06",5.07,5.1007,4.825,4.8556,343500.0],["2000-12-07",4.8556,4.8556,4.7637,4.825,305400.0],["2000-12-08",4.8556,5.0854,4.8096,5.0854,518700.0],["2000-12-11",5.0854,5.2845,5.0547,5.2692,391500.0],["2000-12-12",5.2692,5.3764,5.2538,5.2998,291900.0],["2000-12-13",5.3151,5.3151,4.9935,5.0241,254100.0],["2000-12-14",5.07,5.07,4.7637,4.8862,329700.0],["2000-12-15",4.8403,4.8556,4.779,4.779,258000.0],["2000-12-18",4.825,4.825,4.7177,4.7637,212100.0],["2000-12-19",4.7637,4.779,4.6871,4.7024,502500.0],["2000-12-20",4.6412,4.6565,4.4727,4.488,246300.0],["2000-12-21",4.488,4.7331,4.4114,4.7331,398700.0],["2000-12-22",4.7637,5.1007,4.7637,5.1007,594000.0],["2000-12-26",5.07,5.1773,5.0394,5.1619,335400.0],["2000-12-27",5.116,5.3304,5.0854,5.3304,581400.0],["2000-12-28",5.3304,5.7593,5.2998,5.6368,557400.0],["2000-12-29",5.6215,5.6215,5.2385,5.2385,442500.0],["2001-01-02",5.2385,5.2385,5.0241,5.0547,714300.0],["2001-01-03",5.116,5.3917,5.0547,5.3917,479100.0],["2001-01-04",5.3611,5.4223,5.2845,5.3304,420900.0],["2001-01-05",5.2845,5.2845,5.0088,5.0088,367800.0],["2001-01-08",5.0547,5.1313,5.0241,5.0241,321600.0],["2001-01-09",5.1007,5.3764,5.0854,5.2845,240600.0],["2001-01-10",5.3611,5.3764,5.116,5.2692,410400.0],["2001-01-11",5.2079,5.2998,5.1466,5.1926,128700.0],["2001-01-12",5.1926,5.3151,5.1466,5.3151,310200.0],["2001-01-16",5.2845,5.2998,5.1773,5.2692,191400.0],["2001-01-17",5.2692,5.5142,5.2692,5.407,465000.0],["2001-01-18",5.407,5.4223,5.2385,5.407,410100.0],["2001-01-19",5.407,5.744,5.407,5.6674,437400.0],["2001-01-22",5.6827,5.7593,5.6368,5.6368,979200.0],["2001-01-23",5.6061,5.6368,5.4223,5.4836,318600.0],["2001-01-24",5.4836,5.5755,5.3764,5.407,620700.0],["2001-01-25",5.453,5.4836,5.3764,5.4223,544800.0],["2001-01-26",5.4836,5.5296,5.407,5.4989,287400.0],["2001-01-29",5.5142,5.5633,5.502,5.5387,199800.0],["2001-01-30",5.5142,5.6074,5.5142,5.6049,399000.0],["2001-01-31",5.6049,5.6172,5.5167,5.524,215100.0],["2001-02-01",5.5633,5.5731,5.502,5.5265,170400.0],["2001-02-02",5.5633,5.6343,5.551,5.5878,275400.0],["2001-02-05",5.5265,5.5387,5.453,5.5265,490200.0],["2001-02-06",5.6368,5.7226,4.9996,5.0854,1994700.0],["2001-02-07",5.0854,5.1442,4.9506,5.1295,786600.0],["2001-02-08",5.1907,5.1907,5.0976,5.127,446400.0],["2001-02-09",5.078,5.1687,5.078,5.1221,287700.0],["2001-02-12",5.1221,5.154,5.1221,5.154,308100.0],["2001-02-13",5.1711,5.2201,5.1099,5.2128,741300.0],["2001-02-14",5.2128,5.2447,5.1834,5.2103,130500.0],["2001-02-15",5.2079,5.3672,5.2079,5.3353,505200.0],["2001-02-16",5.3353,5.3353,5.2398,5.2912,429000.0],["2001-02-20",5.3427,5.6343,5.3329,5.5755,765300.0],["2001-02-21",5.6343,5.6368,5.4383,5.4407,470400.0],["2001-02-22",5.4407,5.4799,5.4064,5.4456,413700.0],["2001-02-23",5.4456,5.4775,5.3672,5.4652,267000.0],["2001-02-26",5.4285,5.5142,5.3647,5.3917,416700.0],["2001-02-27",5.3917,5.3917,5.1589,5.1613,494100.0],["2001-02-28",5.1981,5.2079,4.9677,5.1466,459600.0],["2001-03-01",5.1344,5.2692,5.0976,5.2496,566100.0],["2001-03-02",5.2324,5.3917,5.2324,5.3917,200100.0],["2001-03-05",5.4162,5.6074,5.3917,5.5731,194400.0],["2001-03-06",5.6343,5.6735,5.6343,5.6711,339300.0],["2001-03-07",5.6711,5.8696,5.6613,5.8574,458400.0],["2001-03-08",5.8083,5.9676,5.5142,5.5755,812700.0],["2001-03-09",5.6123,5.7226,5.5951,5.698,1153800.0],["2001-03-12",5.698,5.7054,5.551,5.5633,306300.0],["2001-03-13",5.5755,5.5755,5.3672,5.5559,189300.0],["2001-03-14",5.5142,5.5265,5.3182,5.3427,171000.0],["2001-03-15",5.3672,5.4162,5.3108,5.404,357000.0],["2001-03-16",5.4652,5.4652,5.0854,5.0903,369300.0],["2001-03-19",5.1221,5.1956,4.9873,5.1834,294600.0],["2001-03-20",5.1711,5.2814,5.0854,5.1491,173400.0],["2001-03-21",5.1344,5.1344,4.9015,4.9628,196500.0],["2001-03-22",4.8403,4.8942,4.7104,4.877,278100.0],["2001-03-23",4.8893,5.1711,4.8893,5.1491,568800.0],["2001-03-26",5.1221,5.225,5.0461,5.0584,279600.0],["2001-03-27",5.0241,5.2937,4.8035,5.2814,859800.0],["2001-03-28",5.2447,5.2545,5.002,5.0143,361800.0],["2001-03-29",5.0363,5.3329,5.0363,5.2177,484200.0],["2001-03-30",5.1956,5.5682,5.1466,5.4995,770400.0],["2001-04-02",5.4505,5.5388,5.2692,5.2692,289200.0],["2001-04-03",5.2716,5.2716,5.0878,5.154,510300.0],["2001-04-04",5.1466,5.3917,5.1221,5.3084,360900.0],["2001-04-05",5.3182,5.5167,5.3182,5.5167,330600.0],["2001-04-06",5.5265,5.6613,5.4824,5.5829,477900.0],["2001-04-09",5.5633,5.8132,5.5633,5.8132,1026600.0],["2001-04-10",5.8451,5.8451,5.7103,5.8279,504000.0],["2001-04-11",5.8206,5.823,5.6809,5.7348,372000.0],["2001-04-12",5.7226,5.8647,5.7226,5.8451,218400.0],["2001-04-16",5.8206,5.8206,5.7128,5.7348,490200.0],["2001-04-17",5.7716,5.9921,5.7226,5.9186,964200.0],["2001-04-18",5.9186,6.1245,5.8941,5.9774,813000.0],["2001-04-19",6.0387,6.372,6.0387,6.296,1088700.0],["2001-04-20",6.3107,6.3107,5.9603,6.0044,1243800.0],["2001-04-23",6.0412,6.4088,5.9456,5.9676,983700.0],["2001-04-24",5.9309,6.4946,5.8941,6.4259,1215900.0],["2001-04-25",6.4259,6.7886,6.421,6.7151,1450500.0],["2001-04-26",6.7102,6.8499,6.6293,6.8499,414600.0],["2001-04-27",6.8254,6.9332,6.6171,6.9332,623100.0],["2001-04-30",6.9332,7.0435,6.8548,6.9357,825300.0],["2001-05-01",6.9112,6.9479,6.7151,6.8573,1007100.0],["2001-05-02",6.8622,6.8842,6.7935,6.8279,773100.0],["2001-05-03",6.8377,6.8573,6.6906,6.7519,853800.0],["2001-05-04",6.7641,7.0411,6.6686,7.0411,672600.0],["2001-05-07",6.9847,7.144,6.9847,7.1195,977400.0],["2001-05-08",7.1072,7.1563,6.9577,7.0582,811200.0],["2001-05-09",7.0582,7.1146,7.0337,7.0582,414600.0],["2001-05-10",7.1563,7.3254,7.0705,7.1979,708300.0],["2001-05-11",7.1759,7.193,6.9847,7.019,574200.0],["2001-05-14",7.0803,7.193,7.0803,7.171,618000.0],["2001-05-15",7.171,7.2298,7.0827,7.1072,717900.0],["2001-05-16",7.1072,7.144,7.0754,7.1293,900000.0],["2001-05-17",7.1685,7.6415,7.1685,7.4847,1150200.0],["2001-05-18",7.4258,7.8621,7.4234,7.7812,1074300.0],["2001-05-21",7.8057,7.965,7.8057,7.9577,1130100.0],["2001-05-22",7.9601,8.1611,7.9013,8.063,881100.0],["2001-05-23",8.0876,8.0998,7.9185,7.9185,492000.0],["2001-05-24",7.9405,7.9405,7.5484,7.7199,678300.0],["2001-05-25",7.7812,7.7812,7.5729,7.6979,414900.0],["2001-05-29",7.6979,7.6979,7.568,7.6097,228900.0],["2001-05-30",7.5974,7.6219,7.2273,7.2298,440400.0],["2001-05-31",7.2911,7.5729,7.2298,7.3597,622800.0],["2001-06-01",7.3523,7.4381,7.2788,7.4234,508500.0],["2001-06-04",7.4381,7.5214,7.3891,7.4209,531900.0],["2001-06-05",7.4136,7.9895,7.3646,7.9013,754200.0],["2001-06-06",7.9013,7.9895,7.8596,7.9062,719700.0],["2001-06-07",7.9037,7.9037,7.7199,7.7444,429900.0],["2001-06-08",7.7444,7.818,7.6856,7.7542,155100.0],["2001-06-11",7.769,7.8915,7.5851,7.5851,457200.0],["2001-06-12",7.5852,7.6097,7.3523,7.4577,598800.0],["2001-06-13",7.4626,7.6636,7.4013,7.5999,377700.0],["2001-06-14",7.5606,7.5606,7.3646,7.4136,318600.0],["2001-06-15",7.4136,7.5974,7.4136,7.5116,596100.0],["2001-06-18",7.5116,7.6832,7.4994,7.5974,484800.0],["2001-06-19",7.5974,7.6023,7.4479,7.4626,325800.0],["2001-06-20",7.4504,7.6709,7.3964,7.5974,494100.0],["2001-06-21",7.5484,8.014,7.5484,7.9895,1192800.0],["2001-06-22",7.8425,7.8621,7.6342,7.8106,1235400.0],["2001-06-25",7.7101,7.7543,7.2543,7.3768,569700.0],["2001-06-26",7.4357,7.6342,7.4258,7.6072,498000.0],["2001-06-27",7.6072,7.6832,7.4994,7.5704,332100.0],["2001-06-28",7.5925,7.6587,7.3768,7.4258,932100.0],["2001-06-29",7.4136,7.6464,7.3523,7.5361,1049100.0],["2001-07-02",7.5116,7.5361,7.394,7.4405,648000.0],["2001-07-03",7.4405,7.5239,7.3744,7.5116,401400.0],["2001-07-05",7.5361,7.6342,7.4013,7.5484,385800.0],["2001-07-06",7.4871,7.4871,7.2298,7.2911,290400.0],["2001-07-09",7.2935,7.3425,7.1808,7.2347,471300.0],["2001-07-10",7.2347,7.2347,6.6539,6.7102,1500300.0],["2001-07-11",6.7127,6.8744,6.5926,6.8573,1617900.0],["2001-07-12",6.9725,7.0092,6.8499,6.8989,907200.0],["2001-07-13",6.9479,7.3278,6.8989,7.0705,423300.0],["2001-07-16",6.9823,7.0019,6.7813,6.7837,313800.0],["2001-07-17",6.6661,6.9357,6.644,6.8009,610800.0],["2001-07-18",6.7764,6.7886,6.6441,6.6465,348000.0],["2001-07-19",6.6171,6.8009,6.6171,6.6171,306600.0],["2001-07-20",6.6171,6.6171,6.421,6.4578,536700.0],["2001-07-23",6.4578,6.5313,6.3598,6.3843,410400.0],["2001-07-24",5.0241,5.8206,4.9996,5.6956,6246300.0],["2001-07-25",5.8451,6.1514,5.8206,6.1318,1491600.0],["2001-07-26",6.1024,6.1269,5.8941,6.0632,889800.0],["2001-07-27",6.0534,6.176,6.0289,6.1269,1188000.0],["2001-07-30",6.1269,6.1269,6.0412,6.0779,593100.0],["2001-07-31",6.0902,6.1269,6.0069,6.0289,444000.0],["2001-08-01",6.0902,6.2666,6.0289,6.1171,701700.0],["2001-08-02",6.1637,6.3009,6.1147,6.2617,785700.0],["2001-08-03",6.2617,6.47,6.1662,6.2642,713100.0],["2001-08-06",6.323,6.4186,6.2617,6.2985,687300.0],["2001-08-07",6.2617,6.2936,6.1514,6.2152,579600.0],["2001-08-08",6.225,6.225,6.1294,6.1343,508800.0],["2001-08-09",6.1343,6.1759,6.1196,6.1514,406200.0],["2001-08-10",6.1269,6.274,6.0975,6.198,606600.0],["2001-08-13",6.198,6.3353,6.1122,6.2519,610500.0],["2001-08-14",6.225,6.296,6.0632,6.0853,461700.0],["2001-08-15",6.1269,6.1882,6.1049,6.1563,1031700.0],["2001-08-16",6.1514,6.225,6.1122,6.2127,829800.0],["2001-08-17",6.2152,6.2152,6.1539,6.1882,402900.0],["2001-08-20",6.1392,6.1833,6.1024,6.1637,910200.0],["2001-08-21",6.1637,6.2005,6.1073,6.1073,893100.0],["2001-08-22",6.1073,6.1637,6.1073,6.1343,947700.0],["2001-08-23",6.1343,6.1514,6.1049,6.1294,442200.0],["2001-08-24",6.1392,6.2936,6.1122,6.2593,888300.0],["2001-08-27",6.2593,6.3353,6.1392,6.149,380100.0],["2001-08-28",6.149,6.274,6.149,6.1514,202200.0],["2001-08-29",6.1269,6.2397,6.1098,6.225,290400.0],["2001-08-30",6.2495,6.2495,6.0828,6.0828,561000.0],["2001-08-31",6.0951,6.1269,6.073,6.1147,313500.0],["2001-09-04",6.0779,6.2397,6.0289,6.2152,350100.0],["2001-09-05",6.2152,6.2495,6.1,6.2495,432000.0],["2001-09-06",6.2617,6.2617,6.1514,6.2127,401700.0],["2001-09-07",6.1882,6.225,6.0951,6.1809,676500.0],["2001-09-10",6.1269,6.1269,5.8843,5.8843,596100.0],["2001-09-17",5.698,5.7593,5.5142,5.6735,383100.0],["2001-09-18",5.6735,5.7716,5.6735,5.7569,373200.0],["2001-09-19",5.8083,5.8083,5.2103,5.4211,341400.0],["2001-09-20",5.453,5.453,5.0854,5.0878,434700.0],["2001-09-21",4.632,4.9261,4.632,4.7373,823200.0],["2001-09-24",4.7986,5.2692,4.7986,5.23,639300.0],["2001-09-25",5.2079,5.2079,5.0094,5.0094,532500.0],["2001-09-26",5.0609,5.0609,4.8403,4.8501,385500.0],["2001-09-27",4.8648,4.9015,4.7668,4.8231,448500.0],["2001-09-28",4.828,4.877,4.7545,4.8403,658800.0],["2001-10-01",4.7545,4.9015,4.5829,4.828,488700.0],["2001-10-02",4.7668,4.9359,4.7668,4.9114,574800.0],["2001-10-03",4.9702,5.0559,4.9604,4.9971,379500.0],["2001-10-04",4.9971,5.1197,4.9481,5.0633,621900.0],["2001-10-05",5.0143,5.1491,5.0143,5.0903,365700.0],["2001-10-08",5.029,5.0854,4.9579,5.0216,275400.0],["2001-10-09",5.0363,5.0363,4.9138,5.0045,191400.0],["2001-10-10",4.9506,5.2079,4.9506,5.1197,353700.0],["2001-10-11",5.0976,5.1368,5.0412,5.0927,375900.0],["2001-10-12",5.1197,5.1246,5.0118,5.0192,602400.0],["2001-10-15",4.9506,5.3304,4.9457,5.23,695100.0],["2001-10-16",5.2202,5.4971,5.2202,5.3647,541200.0],["2001-10-17",5.3182,5.3525,5.2471,5.3353,531000.0],["2001-10-18",5.3353,5.3427,5.2373,5.2373,302400.0],["2001-10-19",5.2447,5.2447,5.0731,5.1981,607200.0],["2001-10-22",5.1956,5.2251,5.0118,5.0118,742200.0],["2001-10-23",5.0216,5.377,4.828,5.3525,2483400.0],["2001-10-24",5.3427,5.6613,5.3255,5.6368,718200.0],["2001-10-25",5.5878,5.6368,5.3991,5.6074,409800.0],["2001-10-26",5.6074,5.9554,5.5853,5.9186,484800.0],["2001-10-29",5.8941,5.8966,5.7177,5.7569,401700.0],["2001-10-30",5.752,5.7544,5.4187,5.4897,381300.0],["2001-10-31",5.5388,5.8451,5.5388,5.7299,588600.0],["2001-11-01",5.7299,6.0068,5.6735,5.8328,325500.0],["2001-11-02",5.8206,6.1514,5.7961,6.1024,466800.0],["2001-11-05",5.7961,5.9064,5.6123,5.7716,819300.0],["2001-11-06",5.7471,5.8819,5.7324,5.8819,769500.0],["2001-11-07",5.8819,5.899,5.6613,5.7324,365700.0],["2001-11-08",5.7324,5.85,5.7226,5.823,429900.0],["2001-11-09",5.823,5.8819,5.7593,5.7618,526500.0],["2001-11-12",5.6858,5.9015,5.6466,5.8819,834900.0],["2001-11-13",5.8696,5.9431,5.8157,5.8892,584100.0],["2001-11-14",5.9137,5.9799,5.8328,5.8819,301800.0],["2001-11-15",5.9186,5.9799,5.7814,5.9186,651300.0],["2001-11-16",5.7593,5.7838,5.6981,5.7495,5847000.0],["2001-11-19",5.7397,5.9382,5.6981,5.9382,814800.0],["2001-11-20",5.8819,5.9554,5.7716,5.7961,553500.0],["2001-11-21",5.7348,5.7814,5.6515,5.7814,393900.0],["2001-11-23",5.7593,5.8426,5.7373,5.8402,197700.0],["2001-11-26",5.8696,5.9431,5.7373,5.9162,1554300.0],["2001-11-27",5.8574,5.948,5.8328,5.8819,659400.0],["2001-11-28",5.8819,5.9774,5.8083,5.9015,813900.0],["2001-11-29",5.8819,5.9774,5.8819,5.9774,588000.0],["2001-11-30",5.948,6.0289,5.9456,6.0265,795900.0],["2001-12-03",6.0093,6.225,6.0044,6.1514,1706100.0],["2001-12-04",6.1514,6.323,6.1514,6.2862,982800.0],["2001-12-05",6.2862,6.372,6.2005,6.3353,969900.0],["2001-12-06",6.2127,6.323,6.2127,6.2299,548100.0],["2001-12-07",6.274,6.3107,6.1294,6.2936,624900.0],["2001-12-10",6.2372,6.3353,6.2127,6.2789,641100.0],["2001-12-11",6.2789,6.3671,6.2568,6.3058,599700.0],["2001-12-12",6.3058,6.3475,6.0019,6.1024,2172300.0],["2001-12-13",6.1024,6.176,5.9701,5.9701,671700.0],["2001-12-14",5.9725,6.0412,5.9186,5.9235,400500.0],["2001-12-17",5.9554,6.1514,5.9554,6.1514,969000.0],["2001-12-18",6.1637,6.372,6.1637,6.372,807300.0],["2001-12-19",6.3107,6.4382,6.2715,6.3843,1034400.0],["2001-12-20",6.3745,6.3843,6.0044,6.1269,758100.0],["2001-12-21",6.1882,6.5558,6.1858,6.4259,1561500.0],["2001-12-24",6.372,6.3965,6.3598,6.3965,258000.0],["2001-12-26",6.3843,6.4848,6.3745,6.421,468900.0],["2001-12-27",6.421,6.4946,6.399,6.399,426600.0],["2001-12-28",6.4308,6.5068,6.421,6.4602,516900.0],["2001-12-31",6.4946,6.622,6.3818,6.5215,755400.0],["2002-01-02",6.4823,6.5191,6.3843,6.4725,638400.0],["2002-01-03",6.4749,6.5926,6.4406,6.5558,515400.0],["2002-01-04",6.5313,6.5632,6.4063,6.4553,739500.0],["2002-01-07",6.3965,6.4235,6.3304,6.3524,575400.0],["2002-01-08",6.4014,6.4308,6.2568,6.4112,698700.0],["2002-01-09",6.4455,6.5313,6.3941,6.5068,456900.0],["2002-01-10",6.4946,6.497,6.323,6.3254,374700.0],["2002-01-11",6.3254,6.3254,6.0068,6.1784,1427700.0],["2002-01-14",6.1809,6.1809,5.8941,5.948,962700.0],["2002-01-15",5.948,5.9554,5.698,5.8794,799500.0],["2002-01-16",5.8794,5.8794,5.6343,5.6392,656100.0],["2002-01-17",5.6858,5.7103,5.6196,5.6931,530100.0],["2002-01-18",5.6686,5.6784,5.6294,5.6564,948600.0],["2002-01-22",5.6368,5.7838,5.6368,5.6931,521400.0],["2002-01-23",5.6931,5.8353,5.6123,5.7961,401400.0],["2002-01-24",5.8206,5.8206,5.551,5.6515,1563600.0],["2002-01-25",5.6515,6.0093,5.6515,5.8745,821100.0],["2002-01-28",5.9064,6.0902,5.8672,6.0363,650700.0],["2002-01-29",5.9872,5.9897,5.7593,5.8819,582300.0],["2002-01-30",5.8574,5.9848,5.6858,5.9382,830100.0],["2002-01-31",5.9431,6.0902,5.8549,6.0755,441900.0],["2002-02-01",6.0412,6.0632,5.8672,5.9382,360600.0],["2002-02-04",5.9407,5.9407,5.6466,5.8843,569100.0],["2002-02-05",5.8451,5.9088,5.6392,5.9064,1211700.0],["2002-02-06",5.9064,6.0044,5.7471,5.7471,2183700.0],["2002-02-07",5.7495,5.7593,5.6368,5.7005,555000.0],["2002-02-08",5.7618,6.0485,5.7471,5.9995,509100.0],["2002-02-11",6.0044,6.2152,6.0044,6.2152,595800.0],["2002-02-12",6.2176,6.2495,6.1245,6.1269,723300.0],["2002-02-13",6.1294,6.4995,6.1294,6.4946,839400.0],["2002-02-14",6.497,6.9112,6.497,6.5534,1860600.0],["2002-02-15",6.5191,6.5215,6.3475,6.3794,419100.0],["2002-02-19",6.2495,6.4774,6.2495,6.4602,453000.0],["2002-02-20",6.4602,6.6784,6.4137,6.6342,605700.0],["2002-02-21",6.6343,6.8597,6.6343,6.6808,795300.0],["2002-02-22",6.7396,7.0264,6.7274,6.9823,1166700.0],["2002-02-25",7.0068,7.1318,6.9234,6.9234,836100.0],["2002-02-26",6.9259,7.0337,6.9259,6.9847,998700.0],["2002-02-27",7.0215,7.1685,6.9602,6.9749,1649100.0],["2002-02-28",6.9749,7.0582,6.8352,6.8573,1150200.0],["2002-03-01",6.9063,7.0435,6.7764,6.9357,873600.0],["2002-03-04",6.9725,7.3891,6.9725,7.3082,1033500.0],["2002-03-05",7.3278,7.3523,7.2298,7.2837,1099500.0],["2002-03-06",7.2298,7.4234,7.1808,7.2543,796200.0],["2002-03-07",7.2911,7.3523,7.2665,7.3474,1011600.0],["2002-03-08",7.3523,7.394,7.3156,7.3646,604200.0],["2002-03-11",7.3401,7.416,7.2665,7.3817,369900.0],["2002-03-12",7.3817,7.5974,7.3548,7.4651,376500.0],["2002-03-13",7.4651,7.5361,7.4356,7.4749,644700.0],["2002-03-14",7.4136,7.5508,7.4136,7.5043,623100.0],["2002-03-15",7.5606,7.5974,7.4749,7.4749,648300.0],["2002-03-18",7.4773,7.5239,7.3842,7.4724,541800.0],["2002-03-19",7.4724,7.867,7.4724,7.8204,1046400.0],["2002-03-20",7.8204,7.8204,7.5484,7.5484,966900.0],["2002-03-21",7.5484,7.5508,7.296,7.4969,1132800.0],["2002-03-22",7.4504,7.4504,7.3033,7.3474,1346400.0],["2002-03-25",7.3964,7.6587,7.3523,7.4994,1247400.0],["2002-03-26",7.5018,7.9479,7.5018,7.7837,1051500.0],["2002-03-27",7.7861,7.8792,7.7444,7.8302,1326000.0],["2002-03-28",7.8425,7.9013,7.818,7.8449,620400.0],["2002-04-01",7.8425,7.9626,7.7959,7.9283,638700.0],["2002-04-02",7.9307,8.0631,7.916,7.965,717600.0],["2002-04-03",7.9528,8.014,7.867,7.8768,804600.0],["2002-04-04",7.5361,7.5974,7.3523,7.3621,2465100.0],["2002-04-05",7.3401,7.5557,7.2911,7.4847,1593600.0],["2002-04-08",7.4871,7.6734,7.3523,7.5851,867000.0],["2002-04-09",7.5729,7.8008,7.5704,7.7199,680700.0],["2002-04-10",7.6954,7.8792,7.6905,7.8302,1113000.0],["2002-04-11",7.8302,7.8596,7.6391,7.7518,1016700.0],["2002-04-12",7.7641,7.8792,7.6979,7.8645,894000.0],["2002-04-15",7.818,7.8204,7.5337,7.6391,1070700.0],["2002-04-16",7.6611,7.9773,7.6611,7.8645,1358100.0],["2002-04-17",7.8057,8.0631,7.7959,8.014,12458400.0],["2002-04-18",8.014,8.0753,7.8547,7.8719,3786600.0],["2002-04-19",7.8425,7.9895,7.8057,7.9086,2061000.0],["2002-04-22",7.9087,7.9087,7.6832,7.6979,1893900.0],["2002-04-23",7.6709,7.6856,7.4994,7.6587,1635900.0],["2002-04-24",7.6611,8.0508,7.6611,7.9797,2361000.0],["2002-04-25",7.9528,8.2787,7.8621,8.215,2416200.0],["2002-04-26",8.215,8.3547,8.0214,8.3547,2404500.0],["2002-04-29",8.3204,8.34,8.1782,8.2861,1861200.0],["2002-04-30",8.2714,8.4552,8.2223,8.4552,1236600.0],["2002-05-01",8.4258,8.5409,8.1243,8.4601,2912400.0],["2002-05-02",8.4601,8.5998,8.3988,8.5532,1499700.0],["2002-05-03",8.5287,8.5753,8.3743,8.5287,1270200.0],["2002-05-06",8.4552,8.4576,8.3277,8.3473,1395600.0],["2002-05-07",8.3473,8.4552,8.291,8.2934,784200.0],["2002-05-08",8.2346,8.3081,8.1317,8.2444,1132800.0],["2002-05-09",8.2469,8.2738,8.1023,8.1709,761100.0],["2002-05-10",8.1709,8.1709,7.9111,7.9503,919200.0],["2002-05-13",7.9503,8.0998,7.8694,8.0925,785400.0],["2002-05-14",8.1366,8.5385,8.1366,8.5262,1826400.0],["2002-05-15",8.5017,8.5753,8.2983,8.3743,778800.0],["2002-05-16",8.3743,8.3939,8.1611,8.188,999600.0],["2002-05-17",8.1978,8.3498,8.1121,8.3277,900300.0],["2002-05-20",8.3277,8.5581,8.2199,8.4062,959100.0],["2002-05-21",8.4062,8.438,8.0214,8.0459,762300.0],["2002-05-22",8.0459,8.1366,7.916,8.1023,846300.0],["2002-05-23",8.063,8.3179,7.9895,8.3032,944100.0],["2002-05-24",8.3057,8.3179,8.1537,8.2101,1135800.0],["2002-05-28",8.2101,8.2223,8.0483,8.0876,691200.0],["2002-05-29",8.0753,8.0753,7.7199,7.7199,1154100.0],["2002-05-30",7.5974,7.715,7.5484,7.6097,1452300.0],["2002-05-31",7.6219,7.965,7.6195,7.8351,930300.0],["2002-06-03",7.8057,7.8596,7.6587,7.6979,881400.0],["2002-06-04",7.6734,7.6734,7.144,7.4871,1100100.0],["2002-06-05",7.4994,7.6023,7.4504,7.5533,888300.0],["2002-06-06",7.5484,7.5925,7.3033,7.5092,1026900.0],["2002-06-07",7.5092,7.8033,7.5092,7.7444,1082400.0],["2002-06-10",7.7248,7.8033,7.7199,7.7322,634500.0],["2002-06-11",7.7322,7.867,7.6146,7.6268,731400.0],["2002-06-12",7.6195,7.7273,7.4994,7.6832,945300.0],["2002-06-13",7.6832,7.6832,7.4994,7.4994,783300.0],["2002-06-14",7.3891,7.5876,7.3401,7.519,550200.0],["2002-06-17",7.519,7.7297,7.519,7.7003,890100.0],["2002-06-18",7.7199,7.9111,7.7199,7.8743,855000.0],["2002-06-19",7.8302,7.9185,7.7273,7.7322,657900.0],["2002-06-20",7.8082,7.8817,7.5876,7.6244,865800.0],["2002-06-21",7.6121,7.6954,7.5459,7.5459,988500.0],["2002-06-24",7.5459,7.5925,7.2911,7.5043,1033800.0],["2002-06-25",7.5067,7.5974,7.2984,7.3156,959700.0],["2002-06-26",7.2911,7.2911,6.9798,7.1097,1763700.0],["2002-06-27",7.171,7.2077,6.9725,7.1563,1503600.0],["2002-06-28",7.1121,7.3131,7.0631,7.3033,2492100.0],["2002-07-01",7.2788,7.2788,6.7078,6.8989,3062100.0],["2002-07-02",6.8965,6.9749,6.7298,6.7568,1610400.0],["2002-07-03",6.7568,6.8205,6.4455,6.6489,1416600.0],["2002-07-05",6.7396,6.943,6.7396,6.8989,372300.0],["2002-07-08",6.8867,6.9627,6.8254,6.8279,649200.0],["2002-07-09",6.8254,6.921,6.7176,6.7396,1331400.0],["2002-07-10",6.7347,6.894,6.72,6.7764,1606200.0],["2002-07-11",6.7519,6.8279,6.6416,6.7739,1459500.0],["2002-07-12",6.7739,6.9063,6.7274,6.747,620100.0],["2002-07-15",6.747,6.7494,6.323,6.524,1511400.0],["2002-07-16",6.524,6.524,6.0975,6.1024,3455100.0],["2002-07-17",6.1392,6.2323,5.9064,6.0877,2706000.0],["2002-07-18",6.0877,6.2495,6.0338,6.0534,772500.0],["2002-07-19",6.0044,6.0044,5.8083,5.9382,1108800.0],["2002-07-22",5.9309,6.0289,5.453,5.6956,1549500.0],["2002-07-23",3.9212,4.0683,2.8184,3.5659,22473900.0],["2002-07-24",3.5659,4.2643,3.5536,4.2153,8772600.0],["2002-07-25",4.2153,4.2913,4.0634,4.2031,4467600.0],["2002-07-26",4.2031,4.2398,3.8453,4.0707,3398100.0],["2002-07-29",4.0952,4.4089,4.0952,4.3501,3377700.0],["2002-07-30",4.3501,4.3501,4.1173,4.3379,2025300.0],["2002-07-31",4.3379,4.3379,4.1247,4.2276,1347900.0],["2002-08-01",4.2276,4.2276,4.007,4.1222,1359900.0],["2002-08-02",4.1296,4.1296,3.9384,3.9752,1097700.0],["2002-08-05",3.9752,4.0707,3.8869,3.8918,2097900.0],["2002-08-06",3.9212,4.1296,3.9212,4.1296,2069700.0],["2002-08-07",4.1516,4.2178,3.9261,4.1345,1519500.0],["2002-08-08",4.1345,4.2349,3.9948,4.2202,1377000.0],["2002-08-09",4.2227,4.2938,4.105,4.2594,1467000.0],["2002-08-12",4.2521,4.3134,4.1394,4.2178,1624800.0],["2002-08-13",4.2178,4.3011,4.1712,4.2031,1242300.0],["2002-08-14",4.2055,4.2668,4.0364,4.2521,799800.0],["2002-08-15",4.2521,4.3452,4.1859,4.3379,793500.0],["2002-08-16",4.3379,4.4065,4.2055,4.3036,1269900.0],["2002-08-19",4.3134,4.5462,4.2889,4.4874,1166700.0],["2002-08-20",4.4972,4.4972,4.3844,4.4114,544800.0],["2002-08-21",4.4236,4.5633,4.3305,4.5192,650700.0],["2002-08-22",4.556,4.6761,4.5143,4.6418,706500.0],["2002-08-23",4.6442,4.6467,4.4555,4.458,1069200.0],["2002-08-26",4.4972,4.5364,4.3428,4.507,863100.0],["2002-08-27",4.5339,4.6883,4.4433,4.5217,1740300.0],["2002-08-28",4.4849,4.6124,4.4653,4.5241,771600.0],["2002-08-29",4.5241,4.5707,4.4433,4.5413,828600.0],["2002-08-30",4.5413,4.6124,4.4776,4.4923,461700.0],["2002-09-03",4.4482,4.4482,4.2276,4.2423,1398900.0],["2002-09-04",4.2521,4.3501,4.2031,4.3501,1311300.0],["2002-09-05",4.3501,4.3942,4.1394,4.2643,1653600.0],["2002-09-06",4.2913,4.4236,4.2766,4.4089,490200.0],["2002-09-09",4.3991,4.4482,4.2643,4.404,430500.0],["2002-09-10",4.404,4.5658,4.3942,4.5143,929100.0],["2002-09-11",4.5413,4.6246,4.4482,4.4776,865500.0],["2002-09-12",4.4604,4.4604,4.2962,4.3526,464700.0],["2002-09-13",4.3452,4.3452,4.1418,4.2521,850800.0],["2002-09-16",4.2643,4.2643,4.1541,4.208,1001100.0],["2002-09-17",4.2472,4.257,4.0928,4.105,1115100.0],["2002-09-18",4.0438,4.0438,3.6517,3.8453,3831900.0],["2002-09-19",3.8232,3.8575,3.6933,3.6933,1253400.0],["2002-09-20",3.7497,3.7497,3.5781,3.6222,2058900.0],["2002-09-23",3.6222,3.6468,3.5267,3.5414,1164000.0],["2002-09-24",3.4678,3.5046,3.4164,3.4237,873900.0],["2002-09-25",3.4188,3.5046,3.3674,3.4531,2003700.0],["2002-09-26",3.4654,3.485,3.4188,3.4556,2496000.0],["2002-09-27",2.3282,2.4385,1.9361,2.1322,17332200.0],["2002-09-30",2.1689,2.4508,2.1665,2.4508,5117400.0],["2002-10-01",2.2792,2.512,2.0856,2.4924,4294500.0],["2002-10-02",2.4679,2.4851,2.2449,2.2915,3457800.0],["2002-10-03",2.2915,2.2915,2.142,2.1763,3825000.0],["2002-10-04",2.2008,2.2057,1.9655,2.0023,2006700.0],["2002-10-07",2.0047,2.1322,1.9974,2.1322,2729400.0],["2002-10-08",2.1322,2.1444,2.0047,2.1199,2302800.0],["2002-10-09",2.1003,2.1003,1.8577,1.9778,1593900.0],["2002-10-10",1.9484,2.0096,1.865,1.9361,2560200.0],["2002-10-11",1.9606,2.1077,1.9459,2.0587,2512200.0],["2002-10-14",2.0341,2.0758,2.0072,2.0439,1236300.0],["2002-10-15",2.0856,2.365,2.0856,2.365,2212500.0],["2002-10-16",2.2547,2.2596,2.115,2.1934,1467900.0],["2002-10-17",2.2915,2.414,2.1591,2.3429,1466100.0],["2002-10-18",2.3429,2.3846,2.2057,2.338,760200.0],["2002-10-21",2.5243,2.6615,2.3209,2.6223,2523000.0],["2002-10-22",3.039,3.137,2.8184,2.9826,4711200.0],["2002-10-23",2.9654,2.9654,2.6076,2.7326,3693300.0],["2002-10-24",2.8184,2.9826,2.6983,2.7326,1789200.0],["2002-10-25",2.7571,2.9262,2.7522,2.9164,1281900.0],["2002-10-28",2.9899,3.0463,2.8233,2.9091,1732200.0],["2002-10-29",2.9581,2.963,2.7081,2.811,1607700.0],["2002-10-30",2.8601,2.9654,2.8184,2.8944,1473000.0],["2002-10-31",2.9336,3.0243,2.8723,2.8723,1187400.0],["2002-11-01",2.9042,3.0708,2.8184,3.0292,1416300.0],["2002-11-04",3.1247,3.2718,3.1125,3.1615,1167900.0],["2002-11-05",3.1615,3.2056,3.1027,3.1664,1117200.0],["2002-11-06",3.1664,3.3208,3.1247,3.2571,923100.0],["2002-11-07",3.2816,3.2816,3.1762,3.1885,713100.0],["2002-11-08",3.1885,3.262,3.0733,3.0904,1123500.0],["2002-11-11",3.0929,3.1443,2.9801,3.0414,994200.0],["2002-11-12",3.0414,3.1983,2.9924,3.1051,761400.0],["2002-11-13",3.1051,3.2301,3.0046,3.1198,576300.0],["2002-11-14",3.1541,3.2546,3.1541,3.2497,602700.0],["2002-11-15",3.2497,3.3625,3.2105,3.3159,1293600.0],["2002-11-18",3.4188,3.4213,3.2987,3.311,1475100.0],["2002-11-19",3.3233,3.3576,3.2669,3.2742,817200.0],["2002-11-20",3.2669,3.3845,3.2669,3.3233,1138500.0],["2002-11-21",3.3233,3.5536,3.3208,3.5046,1974900.0],["2002-11-22",3.5022,3.5487,3.4556,3.5046,1493700.0],["2002-11-25",3.5046,3.5781,3.4924,3.5463,1282800.0],["2002-11-26",3.5414,3.6688,3.5414,3.5659,833100.0],["2002-11-27",3.6026,3.8232,3.6026,3.7717,960600.0],["2002-11-29",3.7619,3.7864,3.708,3.7301,316500.0],["2002-12-02",3.7423,3.7791,3.6811,3.735,543300.0],["2002-12-03",3.7129,3.7129,3.6541,3.6541,1437900.0],["2002-12-04",3.6296,3.6296,3.5242,3.5291,1952400.0],["2002-12-05",3.5463,3.5659,3.4066,3.4237,1238700.0],["2002-12-06",3.3992,3.4924,3.3453,3.4066,984600.0],["2002-12-09",3.4017,3.4139,3.2816,3.311,551400.0],["2002-12-10",3.3134,3.3943,3.2914,3.3723,1032300.0],["2002-12-11",3.3968,3.5781,3.3723,3.4703,1209000.0],["2002-12-12",3.4801,3.5977,3.4384,3.5316,625200.0],["2002-12-13",3.5659,3.5953,3.534,3.5438,1387200.0],["2002-12-16",3.5463,3.7007,3.5463,3.6811,1148700.0],["2002-12-17",3.6443,3.7252,3.6394,3.6541,804600.0],["2002-12-18",3.6566,3.6762,3.5438,3.6468,1893900.0],["2002-12-19",3.6468,3.7178,3.4801,3.5046,2272200.0],["2002-12-20",3.5144,3.5365,3.4041,3.4556,2445000.0],["2002-12-23",3.4924,3.6247,3.4899,3.6247,1052700.0],["2002-12-24",3.6247,3.6615,3.5953,3.61,339000.0],["2002-12-26",3.6124,3.7203,3.61,3.6345,503700.0],["2002-12-27",3.6345,3.6492,3.5953,3.6149,661200.0],["2002-12-30",3.6271,3.6271,3.4801,3.5389,823200.0],["2002-12-31",3.5487,3.7252,3.5291,3.6247,1241700.0],["2003-01-02",3.6762,3.7717,3.6762,3.7374,636000.0],["2003-01-03",3.7129,3.7815,3.6688,3.7546,622800.0],["2003-01-06",3.7374,3.7619,3.6811,3.6909,1202700.0],["2003-01-07",3.6933,3.7448,3.6615,3.7129,1048800.0],["2003-01-08",3.6884,3.6884,3.5708,3.5977,1399200.0],["2003-01-09",3.6002,3.757,3.6002,3.6811,627300.0],["2003-01-10",3.6811,3.6811,3.5683,3.6149,1387200.0],["2003-01-13",3.6345,3.7007,3.6002,3.6419,934200.0],["2003-01-14",3.6173,3.6688,3.5463,3.5855,887700.0],["2003-01-15",3.5855,3.61,3.4997,3.5144,890100.0],["2003-01-16",3.5242,3.6639,3.5242,3.6051,807900.0],["2003-01-17",3.5806,3.5806,3.3404,3.36,2022600.0],["2003-01-21",3.36,3.4115,3.2889,3.3233,613500.0],["2003-01-22",3.3331,3.3919,3.0096,3.0806,1312200.0],["2003-01-23",3.0806,3.137,3.0022,3.0806,2207700.0],["2003-01-24",3.0978,3.1689,3.039,3.039,1725300.0],["2003-01-27",3.039,3.039,2.8552,2.8919,1930500.0],["2003-01-28",2.9164,2.9777,2.9091,2.936,1287900.0],["2003-01-29",2.9409,2.9581,2.8699,2.9066,685800.0],["2003-01-30",2.9213,2.936,2.8135,2.8306,844800.0],["2003-01-31",2.8552,2.9091,2.8233,2.8723,974400.0],["2003-02-03",2.9409,2.9532,2.7743,2.8355,1118700.0],["2003-02-04",2.838,3.0488,2.7081,2.963,2328000.0],["2003-02-05",2.9826,3.0267,2.9115,2.9777,1688400.0],["2003-02-06",2.9777,3.0169,2.9238,2.9973,1190700.0],["2003-02-07",3.0194,3.0267,2.8061,2.838,1417800.0],["2003-02-10",2.8453,2.936,2.7596,2.887,1321800.0],["2003-02-11",2.8919,2.914,2.7767,2.8429,772800.0],["2003-02-12",2.8429,2.8576,2.7547,2.7596,732000.0],["2003-02-13",2.7571,2.8012,2.7155,2.7571,932100.0],["2003-02-14",2.7694,2.8086,2.7179,2.7571,1045200.0],["2003-02-18",2.8257,2.8723,2.811,2.8429,987000.0],["2003-02-19",2.8503,2.8503,2.6836,2.7571,770100.0],["2003-02-20",2.7571,2.865,2.7547,2.8576,911100.0],["2003-02-21",2.8674,2.9801,2.7743,2.9458,1623300.0],["2003-02-24",2.9483,2.9483,2.7963,2.8233,740700.0],["2003-02-25",2.8184,2.8944,2.7743,2.8699,619200.0],["2003-02-26",2.887,2.8919,2.7669,2.7792,594300.0],["2003-02-27",2.8184,2.9042,2.7963,2.9017,440700.0],["2003-02-28",2.9262,2.9948,2.8821,2.9311,608100.0],["2003-03-03",2.9556,2.9556,2.8355,2.8772,531000.0],["2003-03-04",2.8552,2.9042,2.691,2.7204,1023600.0],["2003-03-05",2.7081,2.7155,2.6027,2.6223,901500.0],["2003-03-06",2.6223,2.7106,2.5733,2.7106,3568500.0],["2003-03-07",2.686,2.8576,2.6836,2.838,1139400.0],["2003-03-10",2.838,2.8552,2.7816,2.7865,845100.0],["2003-03-11",2.7743,2.789,2.6591,2.6591,954900.0],["2003-03-12",2.6591,2.6591,2.5488,2.6223,864000.0],["2003-03-13",2.6248,2.7449,2.6223,2.7277,632700.0],["2003-03-14",2.7473,2.7694,2.6419,2.6517,1512300.0],["2003-03-17",2.6517,2.9409,2.6395,2.9287,867900.0],["2003-03-18",2.9287,2.9287,2.811,2.8601,714300.0],["2003-03-19",2.9091,3.0243,2.8944,3.0243,944100.0],["2003-03-20",2.9997,3.0537,2.914,3.0145,989400.0],["2003-03-21",3.0635,3.2081,3.0145,3.1909,699600.0],["2003-03-24",3.1615,3.1615,2.8674,2.9262,1631400.0],["2003-03-25",2.9409,3.0071,2.9409,2.9899,1136400.0],["2003-03-26",2.9899,3.0022,2.9189,2.9238,1007400.0],["2003-03-27",2.8674,2.9409,2.8061,2.9115,684000.0],["2003-03-28",2.887,2.8968,2.8552,2.8846,2065500.0],["2003-03-31",2.8306,2.8552,2.7669,2.8552,1087500.0],["2003-04-01",2.7939,2.8086,2.7302,2.7547,1425600.0],["2003-04-02",2.7694,2.9409,2.7694,2.9409,1154700.0],["2003-04-03",2.9532,2.9752,2.8968,2.9336,724500.0],["2003-04-04",2.9532,2.9997,2.8797,2.8797,947400.0],["2003-04-07",2.9262,3.1002,2.9262,2.9899,712200.0],["2003-04-08",3.0145,3.0169,2.9042,2.9752,672600.0],["2003-04-09",2.9899,3.0831,2.9875,2.9997,606600.0],["2003-04-10",2.9997,3.0341,2.9875,3.0071,609000.0],["2003-04-11",3.0316,3.088,2.9605,3.0316,405300.0],["2003-04-14",3.0316,3.1345,3.0267,3.1051,703200.0],["2003-04-15",3.1051,3.1811,3.0439,3.1811,891000.0],["2003-04-16",3.1738,3.2154,3.1689,3.1983,729000.0],["2003-04-17",3.213,3.3478,3.2105,3.3085,892800.0],["2003-04-21",3.3257,3.5487,3.3257,3.5022,1718100.0],["2003-04-22",3.5022,3.5291,3.4629,3.5242,1571700.0],["2003-04-23",3.4997,3.5634,3.3845,3.5438,1494300.0],["2003-04-24",3.5463,3.6958,3.5463,3.6664,1097100.0],["2003-04-25",3.6419,3.6492,3.5855,3.6173,1045200.0],["2003-04-28",3.6688,3.9825,3.6688,3.7668,1943100.0],["2003-04-29",3.7987,3.8551,3.7399,3.7546,1091100.0],["2003-04-30",3.7864,3.86,3.7374,3.784,1446000.0],["2003-05-01",3.7963,3.7987,3.6786,3.7742,1306200.0],["2003-05-02",3.7497,3.931,3.7497,3.9212,1933200.0],["2003-05-05",3.9457,3.958,3.8453,3.9163,745800.0],["2003-05-06",3.9163,3.9359,3.8894,3.9065,1418400.0],["2003-05-07",3.9065,4.034,3.8796,4.007,1397700.0],["2003-05-08",4.0095,4.0854,4.0095,4.0585,791400.0],["2003-05-09",4.0585,4.1688,4.0511,4.1663,1355100.0],["2003-05-12",4.1663,4.355,4.1541,4.3477,1486800.0],["2003-05-13",4.333,4.333,4.1835,4.23,1722600.0],["2003-05-14",4.2447,4.2643,4.1982,4.257,971100.0],["2003-05-15",4.2889,4.3599,4.2815,4.3281,1236600.0],["2003-05-16",4.2643,4.3256,4.2055,4.3256,760500.0],["2003-05-19",4.3256,4.3256,4.083,4.1075,1384800.0],["2003-05-20",4.1149,4.1933,4.1099,4.1712,863100.0],["2003-05-21",4.1712,4.1761,4.1222,4.1516,1167900.0],["2003-05-22",4.1516,4.2104,4.1418,4.1737,934800.0],["2003-05-23",4.1663,4.3134,4.1614,4.2692,777300.0],["2003-05-27",4.2643,4.3501,4.2521,4.306,947400.0],["2003-05-28",4.2938,4.3134,4.2815,4.284,861600.0],["2003-05-29",4.2962,4.3869,4.2889,4.3281,1246500.0],["2003-05-30",4.3526,4.4482,4.3526,4.4482,700800.0],["2003-06-02",4.4482,4.7177,4.4482,4.6099,1306200.0],["2003-06-03",4.3869,4.5462,4.3869,4.4898,666300.0],["2003-06-04",4.5143,4.6467,4.5119,4.6271,711300.0],["2003-06-05",4.6295,4.7349,4.5315,4.7251,1148700.0],["2003-06-06",4.7496,4.7986,4.6467,4.6614,1059300.0],["2003-06-09",4.6565,4.6565,4.5535,4.5633,594600.0],["2003-06-10",4.5584,4.6663,4.5535,4.6369,754200.0],["2003-06-11",4.6369,4.8035,4.6197,4.7741,783300.0],["2003-06-12",4.7545,4.8403,4.7398,4.8207,739500.0],["2003-06-13",4.8452,4.8452,4.6736,4.7447,741900.0],["2003-06-16",4.7447,4.8133,4.6638,4.7594,1089600.0],["2003-06-17",4.7594,4.828,4.7055,4.7839,774000.0],["2003-06-18",4.7839,4.8256,4.7447,4.7913,504900.0],["2003-06-19",4.779,4.8648,4.7324,4.752,908400.0],["2003-06-20",4.7913,4.8256,4.73,4.7717,673200.0],["2003-06-23",4.7177,4.7202,4.5707,4.6197,1157700.0],["2003-06-24",4.6197,4.6761,4.5364,4.5952,795000.0],["2003-06-25",4.5952,4.7888,4.5952,4.7104,882600.0],["2003-06-26",4.681,4.7913,4.6565,4.7545,1204500.0],["2003-06-27",4.757,4.8231,4.7275,4.779,713400.0],["2003-06-30",4.779,4.8795,4.6124,4.8207,3095700.0],["2003-07-01",4.8035,4.8035,4.5413,4.6197,1647000.0],["2003-07-02",4.632,4.7275,4.6246,4.7128,1390500.0],["2003-07-03",4.681,4.6883,4.6148,4.6173,646500.0],["2003-07-07",4.6614,4.8403,4.6614,4.7668,1171800.0],["2003-07-08",4.7962,4.9261,4.7594,4.9089,1103700.0],["2003-07-09",4.877,4.877,4.7937,4.8329,753000.0],["2003-07-10",4.7839,4.7913,4.6124,4.6295,1200000.0],["2003-07-11",4.6099,4.6981,4.605,4.6834,1063200.0],["2003-07-14",4.7006,4.7545,4.6859,4.6981,681600.0],["2003-07-15",4.6908,4.7177,4.6442,4.6785,736200.0],["2003-07-16",4.681,4.7177,4.6295,4.681,522300.0],["2003-07-17",4.681,4.7521,4.6614,4.6932,652200.0],["2003-07-18",4.6981,4.73,4.681,4.7006,1270800.0],["2003-07-21",4.5584,4.5584,4.1296,4.1908,4438800.0],["2003-07-22",4.0683,4.5094,4.0683,4.4751,3041100.0],["2003-07-23",4.8893,4.9016,4.5658,4.6638,3510000.0],["2003-07-24",4.7177,4.7202,4.5952,4.5952,958200.0],["2003-07-25",4.5952,4.681,4.5682,4.6516,972900.0],["2003-07-28",4.6687,4.779,4.6687,4.752,981000.0],["2003-07-29",4.7447,4.8035,4.6932,4.7055,1194300.0],["2003-07-30",4.703,4.7545,4.6761,4.7006,1023300.0],["2003-07-31",4.7177,4.8133,4.6981,4.7202,706500.0],["2003-08-01",4.7226,4.7226,4.6099,4.6565,1173900.0],["2003-08-04",4.6761,4.7766,4.6271,4.7324,1172400.0],["2003-08-05",4.7349,4.7398,4.4874,4.5462,1359900.0],["2003-08-06",4.5413,4.5413,4.4335,4.48,861300.0],["2003-08-07",4.5045,4.5143,4.3844,4.4433,634800.0],["2003-08-08",4.4531,4.5339,4.4089,4.4482,470400.0],["2003-08-11",4.4555,4.5486,4.4261,4.4849,546000.0],["2003-08-12",4.4653,4.5584,4.4653,4.5315,648600.0],["2003-08-13",4.5339,4.6124,4.529,4.5756,715200.0],["2003-08-14",4.5854,4.6687,4.5217,4.6099,756900.0],["2003-08-15",4.5952,4.757,4.5829,4.7472,382800.0],["2003-08-18",4.7717,4.8158,4.7006,4.8035,1533600.0],["2003-08-19",4.9628,5.1417,4.9261,5.1148,2099700.0],["2003-08-20",5.0854,5.1907,5.029,5.1368,1748100.0],["2003-08-21",5.1711,5.279,5.105,5.1344,1209300.0],["2003-08-22",5.1589,5.176,5.002,5.0045,939000.0],["2003-08-25",5.0118,5.0412,4.9873,4.9996,810900.0],["2003-08-26",5.0118,5.0486,4.9653,5.0461,908100.0],["2003-08-27",5.0707,5.1148,5.0461,5.0829,1126500.0],["2003-08-28",5.0829,5.0854,4.9775,5.0363,645300.0],["2003-08-29",5.0118,5.1907,5.0118,5.1589,966600.0],["2003-09-02",5.2201,5.2667,5.1466,5.1956,1555500.0],["2003-09-03",5.1809,5.551,5.1809,5.453,2022900.0],["2003-09-04",5.4407,5.502,5.3696,5.4383,718800.0],["2003-09-05",5.426,5.4677,5.3451,5.3476,379800.0],["2003-09-08",5.3304,5.4873,5.3304,5.4162,630000.0],["2003-09-09",5.3966,5.4677,5.3549,5.3868,600300.0],["2003-09-10",5.3745,5.377,5.1932,5.2373,847800.0],["2003-09-11",5.2251,5.2251,5.0731,5.1491,1992900.0],["2003-09-12",5.1001,5.1956,5.051,5.1711,602700.0],["2003-09-15",5.1466,5.2594,5.1466,5.2201,813000.0],["2003-09-16",5.1981,5.3133,5.1638,5.2986,474000.0],["2003-09-17",5.2692,5.3182,5.2103,5.2496,387900.0],["2003-09-18",5.2496,5.3721,5.2398,5.3672,485400.0],["2003-09-19",5.3549,5.4775,5.3427,5.4652,1386000.0],["2003-09-22",5.4285,5.4309,5.3647,5.3745,571800.0],["2003-09-23",5.404,5.6025,5.404,5.5437,1170000.0],["2003-09-24",5.5387,5.5657,5.4456,5.453,1986600.0],["2003-09-25",5.453,5.475,5.2986,5.3084,997800.0],["2003-09-26",5.3035,5.3035,5.0265,5.0559,1476900.0],["2003-09-29",5.0559,5.1662,5.0118,5.1099,1236900.0],["2003-09-30",5.0731,5.0731,4.8917,4.9751,1082100.0],["2003-10-01",5.0241,5.2201,5.0241,5.1736,871800.0],["2003-10-02",5.1466,5.1466,5.0559,5.0731,1574100.0],["2003-10-03",5.1099,5.2054,5.0854,5.1711,1801800.0],["2003-10-06",5.1466,5.2349,5.1466,5.1956,779700.0],["2003-10-07",5.1834,5.2569,5.176,5.2201,1844400.0],["2003-10-08",5.2201,5.2324,5.1834,5.2054,1524300.0],["2003-10-09",5.2349,5.2937,5.1589,5.23,1152600.0],["2003-10-10",5.2422,5.2814,5.1883,5.1956,814800.0],["2003-10-13",5.2201,5.4138,5.2201,5.3427,1044600.0],["2003-10-14",5.3917,5.426,5.2986,5.3917,806100.0],["2003-10-15",5.404,5.4138,5.2814,5.3231,1181400.0],["2003-10-16",5.3304,5.3991,5.2961,5.3304,959400.0],["2003-10-17",5.3672,5.3795,5.1907,5.1907,949500.0],["2003-10-20",5.2152,5.3476,5.2103,5.2937,835500.0],["2003-10-21",5.1344,5.1344,4.6565,4.7692,3325500.0],["2003-10-22",4.7692,4.8525,4.632,4.779,2001900.0],["2003-10-23",4.681,4.806,4.6614,4.7349,1359900.0],["2003-10-24",4.7177,4.7545,4.681,4.7275,903900.0],["2003-10-27",4.7521,4.8427,4.7177,4.7545,759300.0],["2003-10-28",4.7545,4.8403,4.7472,4.8403,1111800.0],["2003-10-29",4.8403,4.9947,4.828,4.9824,1045200.0],["2003-10-30",4.9996,5.0976,4.9824,5.0412,1174500.0],["2003-10-31",5.0609,5.0854,4.9971,5.0143,360300.0],["2003-11-03",5.0143,5.1736,4.9996,5.1736,1104000.0],["2003-11-04",5.1711,5.2741,5.1687,5.1907,923100.0],["2003-11-05",5.1834,5.2103,5.1393,5.1956,954300.0],["2003-11-06",5.1711,5.2447,5.1099,5.2103,868200.0],["2003-11-07",5.2594,5.3182,5.2471,5.2667,740700.0],["2003-11-10",5.2054,5.2054,4.9726,4.9726,1269900.0],["2003-11-11",4.9751,4.9996,4.8525,4.9506,1195800.0],["2003-11-12",4.9138,5.1221,4.9089,5.1221,1189200.0],["2003-11-13",5.0976,5.1001,5.0069,5.0535,549600.0],["2003-11-14",5.0535,5.0731,4.9653,4.9873,660300.0],["2003-11-17",4.9016,4.904,4.8109,4.8476,1175700.0],["2003-11-18",4.8599,4.9457,4.8599,4.8966,764400.0],["2003-11-19",4.8893,4.9628,4.8231,4.9212,607500.0],["2003-11-20",4.8893,5.0118,4.877,4.9481,1100400.0],["2003-11-21",4.9751,5.0192,4.9236,4.9383,651600.0],["2003-11-24",4.9996,5.1319,4.9996,5.1221,675000.0],["2003-11-25",5.1221,5.1834,5.1148,5.1613,795300.0],["2003-11-26",5.1711,5.2251,5.1613,5.1834,886500.0],["2003-11-28",5.1956,5.2618,5.1956,5.2152,399300.0],["2003-12-01",5.3427,5.5682,5.3427,5.502,1783500.0],["2003-12-02",5.502,5.5191,5.4285,5.4456,592200.0],["2003-12-03",5.4456,5.5387,5.4309,5.4358,743400.0],["2003-12-04",5.3991,5.4701,5.3795,5.426,543600.0],["2003-12-05",5.426,5.4677,5.3844,5.3844,571500.0],["2003-12-08",5.3844,5.4848,5.3402,5.4162,1032000.0],["2003-12-09",5.4162,5.6196,5.3844,5.4775,1235100.0],["2003-12-10",5.4775,5.4775,5.4211,5.4236,585900.0],["2003-12-11",5.4113,5.5682,5.404,5.5167,584400.0],["2003-12-12",5.5167,5.5265,5.4407,5.4677,570300.0],["2003-12-15",5.5387,5.5657,5.3917,5.4162,503700.0],["2003-12-16",5.4211,5.4358,5.2937,5.4211,832800.0],["2003-12-17",5.3917,5.4652,5.3549,5.4554,460500.0],["2003-12-18",5.4113,5.5069,5.3942,5.4628,628500.0],["2003-12-19",5.4505,5.4603,5.3794,5.4309,611700.0],["2003-12-22",5.4407,5.4677,5.3819,5.4579,564900.0],["2003-12-23",5.3304,5.3304,5.078,5.0903,3645900.0],["2003-12-24",5.1221,5.1515,5.0927,5.1344,846600.0],["2003-12-26",5.0976,5.1466,5.0927,5.0927,269700.0],["2003-12-29",5.1172,5.1711,5.1172,5.1711,1284600.0],["2003-12-30",5.1221,5.1564,5.0903,5.1099,537600.0],["2003-12-31",5.0976,5.1711,5.0927,5.1172,1161900.0],["2004-01-02",5.1221,5.1834,5.0805,5.1025,626700.0],["2004-01-05",5.0854,5.1466,5.0731,5.1344,608700.0],["2004-01-06",5.0731,5.1858,5.0731,5.1172,783600.0],["2004-01-07",5.0927,5.1466,5.0927,5.1344,889800.0],["2004-01-08",5.1295,5.1417,5.0976,5.0976,539700.0],["2004-01-09",5.0854,5.1368,5.0363,5.0854,976500.0],["2004-01-12",5.0731,5.1466,5.0731,5.1099,504600.0],["2004-01-13",5.1344,5.1344,5.0976,5.1148,830700.0],["2004-01-14",5.127,5.2152,5.127,5.1956,876000.0],["2004-01-15",5.2079,5.2447,5.1099,5.2128,803700.0],["2004-01-16",5.2324,5.2692,5.2152,5.2569,429900.0],["2004-01-20",5.2569,5.3133,5.1883,5.1883,1772100.0],["2004-01-21",5.1883,5.3231,5.176,5.2447,770100.0],["2004-01-22",5.2643,5.2716,5.1564,5.1638,465900.0],["2004-01-23",5.1491,5.2079,5.0486,5.1197,805200.0],["2004-01-26",5.1074,5.1417,5.0927,5.1197,749100.0],["2004-01-27",5.1099,5.1221,5.002,5.0167,1243200.0],["2004-01-28",4.9751,4.9751,4.6295,4.6295,2467200.0],["2004-01-29",4.6295,4.7226,4.5805,4.7055,1883400.0],["2004-01-30",4.7079,4.7422,4.6173,4.7177,994500.0],["2004-02-02",4.7545,4.8403,4.7177,4.73,2523600.0],["2004-02-03",4.73,4.73,4.5682,4.7006,1887600.0],["2004-02-04",4.6883,4.7913,4.6638,4.7202,1285800.0],["2004-02-05",4.7202,4.8109,4.7055,4.7668,805500.0],["2004-02-06",4.7668,4.9163,4.7668,4.8819,971100.0],["2004-02-09",4.8942,4.9506,4.8672,4.9163,828300.0],["2004-02-10",4.9015,4.9702,4.8819,4.9628,604500.0],["2004-02-11",4.9628,5.0167,4.8893,5.0118,607200.0],["2004-02-12",4.9947,5.0658,4.9751,5.029,795000.0],["2004-02-13",5.029,5.1099,4.9604,5.0045,886500.0],["2004-02-17",5.0241,5.1589,5.0241,5.1025,546600.0],["2004-02-18",5.105,5.1589,5.0363,5.1099,552000.0],["2004-02-19",5.1466,5.2937,5.1466,5.2152,1644600.0],["2004-02-20",5.1956,5.2324,5.1417,5.2079,1195800.0],["2004-02-23",5.2079,5.252,5.1148,5.176,1167300.0],["2004-02-24",5.1638,5.2496,5.1099,5.1858,1726500.0],["2004-02-25",5.1956,5.2177,5.1172,5.2152,1072800.0],["2004-02-26",5.1956,5.2937,5.1956,5.2692,915900.0],["2004-02-27",5.2667,5.3868,5.2594,5.3255,1026300.0],["2004-03-01",5.35,5.4236,5.3304,5.4113,855600.0],["2004-03-02",5.4236,5.4236,5.2398,5.3329,1669200.0],["2004-03-03",5.3304,5.3917,5.2251,5.3917,956100.0],["2004-03-04",5.3672,5.5044,5.3427,5.4995,918600.0],["2004-03-05",5.4824,5.551,5.4652,5.5338,840300.0],["2004-03-08",5.5216,5.5804,5.4334,5.453,646200.0],["2004-03-09",5.404,5.4089,5.2398,5.2692,864900.0],["2004-03-10",5.2692,5.35,5.176,5.2251,1175700.0],["2004-03-11",5.2251,5.3745,5.1883,5.1883,798000.0],["2004-03-12",5.2201,5.3108,5.1589,5.2814,849300.0],["2004-03-15",5.1221,5.1956,5.0633,5.0854,1412100.0],["2004-03-16",5.1466,5.1932,5.0192,5.0608,1658100.0],["2004-03-17",5.0976,5.2005,5.0976,5.1442,921900.0],["2004-03-18",5.1393,5.1466,5.0167,5.1172,1546800.0],["2004-03-19",5.1172,5.1221,5.002,5.0216,1303500.0],["2004-03-22",5.0216,5.0216,4.828,4.8893,1389000.0],["2004-03-23",4.8721,4.9212,4.8305,4.855,1000800.0],["2004-03-24",4.8403,4.8746,4.7815,4.7962,751800.0],["2004-03-25",4.8403,5.0314,4.8158,5.0241,910500.0],["2004-03-26",5.0265,5.0437,4.9922,5.0241,672000.0],["2004-03-29",5.0241,5.1246,5.0241,5.1246,1456500.0],["2004-03-30",5.0903,5.1613,5.0756,5.1613,1061100.0],["2004-03-31",5.1589,5.1589,5.0658,5.1344,1191900.0],["2004-04-01",5.1344,5.176,5.1295,5.1589,1066800.0],["2004-04-02",5.1711,5.2251,5.1687,5.2251,983400.0],["2004-04-05",5.225,5.2986,5.225,5.2912,1063500.0],["2004-04-06",5.2937,5.3819,5.2937,5.3623,931500.0],["2004-04-07",5.3059,5.3893,5.2839,5.3549,1345200.0],["2004-04-08",5.3672,5.377,5.2937,5.3108,1125900.0],["2004-04-12",5.3133,5.3721,5.2839,5.3035,803100.0],["2004-04-13",5.3402,5.3402,5.23,5.2667,957000.0],["2004-04-14",5.2667,5.3451,5.2422,5.2741,1360500.0],["2004-04-15",5.2986,5.3476,5.2201,5.2324,1119300.0],["2004-04-16",5.2741,5.2863,5.2103,5.23,1808400.0],["2004-04-19",5.2545,5.3574,5.2226,5.3304,630300.0],["2004-04-20",5.3304,5.4358,5.2618,5.2692,942300.0],["2004-04-21",5.2814,5.35,5.2177,5.3451,645600.0],["2004-04-22",5.3304,5.6319,5.3304,5.5044,878100.0],["2004-04-23",5.4897,5.4897,5.3745,5.4113,939900.0],["2004-04-26",5.4138,5.4824,5.3672,5.3844,457200.0],["2004-04-27",5.3672,5.6613,5.3672,5.5289,1817100.0],["2004-04-28",5.5044,5.5093,5.328,5.35,803100.0],["2004-04-29",5.3549,5.4848,5.3255,5.3549,1449900.0],["2004-04-30",5.3427,5.3451,5.2226,5.2373,765600.0],["2004-05-03",5.2398,5.3672,5.1981,5.2692,998400.0],["2004-05-04",5.2569,5.3696,5.2201,5.2937,700500.0],["2004-05-05",5.3182,5.3844,5.2618,5.279,1524600.0],["2004-05-06",5.2545,5.2545,5.105,5.1736,906600.0],["2004-05-07",5.1736,5.2324,5.0339,5.0437,744300.0],["2004-05-10",4.9996,5.0363,4.828,4.9457,701700.0],["2004-05-11",4.98,5.0412,4.9432,5.0363,717600.0],["2004-05-12",4.9922,5.0633,4.8868,5.0559,1301400.0],["2004-05-13",5.0559,5.0976,4.9751,5.0314,706200.0],["2004-05-14",5.0314,5.1099,4.953,4.9971,959100.0],["2004-05-17",4.9677,4.9677,4.7717,4.8648,892800.0],["2004-05-18",4.9016,4.9628,4.8329,4.953,1153200.0],["2004-05-19",4.9873,5.0584,4.8501,4.8525,694500.0],["2004-05-20",4.8452,4.8819,4.8011,4.8672,554400.0],["2004-05-21",4.8672,4.9261,4.8158,4.8525,529500.0],["2004-05-24",4.8648,4.9481,4.828,4.9187,472200.0],["2004-05-25",4.9138,5.1221,4.8991,5.1221,565200.0],["2004-05-26",5.0535,5.0829,4.9775,5.0143,690900.0],["2004-05-27",5.0216,5.154,4.9996,5.127,1374300.0],["2004-05-28",5.1099,5.176,5.0707,5.1344,672000.0],["2004-06-01",5.1393,5.3157,5.127,5.3084,1128300.0],["2004-06-02",5.3549,5.4236,5.3182,5.3745,1311300.0],["2004-06-03",5.3672,5.5142,5.3304,5.4824,1461900.0],["2004-06-04",5.5118,5.6245,5.5044,5.5387,1123800.0],["2004-06-07",5.649,5.7912,5.6221,5.7887,1718100.0],["2004-06-08",5.7765,5.7936,5.7152,5.7936,789600.0],["2004-06-09",5.7936,5.823,5.6637,5.6956,847200.0],["2004-06-10",5.698,5.7936,5.6956,5.7201,1071000.0],["2004-06-14",5.6833,5.6833,5.6147,5.627,963300.0],["2004-06-15",5.6368,5.7789,5.6147,5.676,1874400.0],["2004-06-16",5.676,5.7397,5.6147,5.6564,1239300.0],["2004-06-17",5.6613,5.7348,5.5951,5.7103,817500.0],["2004-06-18",5.7103,5.7912,5.6735,5.6735,1204500.0],["2004-06-21",5.6735,5.6735,5.6147,5.6613,1010100.0],["2004-06-22",5.6417,5.7373,5.6417,5.7324,786600.0],["2004-06-23",5.7226,5.7814,5.6882,5.7471,804900.0],["2004-06-24",5.7593,5.8304,5.7373,5.7495,924600.0],["2004-06-25",5.7593,5.8206,5.7128,5.7789,1097700.0],["2004-06-28",5.7912,5.8819,5.7667,5.7789,895800.0],["2004-06-29",5.8279,6.0681,5.7814,6.0657,1669800.0],["2004-06-30",6.0902,6.149,6.0142,6.1122,1877700.0],["2004-07-01",6.1122,6.2127,6.0779,6.0902,1381800.0],["2004-07-02",6.0926,6.0926,5.997,6.0191,429000.0],["2004-07-06",6.0289,6.0363,5.8794,5.8941,1038600.0],["2004-07-07",5.8868,5.9921,5.8868,5.9529,959100.0],["2004-07-08",5.9456,5.9456,5.6907,5.7079,810000.0],["2004-07-09",5.7079,5.7275,5.627,5.703,1151400.0],["2004-07-12",5.7103,5.7397,5.6613,5.698,896700.0],["2004-07-13",5.6907,5.7471,5.6858,5.7226,762600.0],["2004-07-14",5.6858,5.7201,5.627,5.6368,729300.0],["2004-07-15",5.6392,5.6686,5.5902,5.6123,662100.0],["2004-07-16",5.6245,5.6319,5.5093,5.5338,664500.0],["2004-07-19",5.5387,5.5486,5.4432,5.4995,441300.0],["2004-07-20",5.4995,5.5142,5.4334,5.5093,1016100.0],["2004-07-21",5.502,5.5829,5.3991,5.3991,794400.0],["2004-07-22",5.3672,5.3745,5.2447,5.2839,765600.0],["2004-07-23",5.2814,5.3574,5.1981,5.3182,922200.0],["2004-07-26",5.3059,5.3794,5.2398,5.2716,1046400.0],["2004-07-27",5.2594,5.3917,5.2594,5.35,783000.0],["2004-07-28",5.35,5.3868,5.2741,5.35,876900.0],["2004-07-29",5.3966,5.9799,5.3966,5.8574,3078600.0],["2004-07-30",5.8573,5.8868,5.7789,5.8696,987900.0],["2004-08-02",5.8132,5.9284,5.7593,5.8941,1078800.0],["2004-08-03",5.8819,5.9235,5.801,5.801,852000.0],["2004-08-04",5.801,5.8868,5.6858,5.7961,978600.0],["2004-08-05",5.7593,5.7667,5.6,5.6074,855600.0],["2004-08-06",5.5878,5.5878,5.4701,5.5142,1113000.0],["2004-08-09",5.502,5.5486,5.3794,5.404,983700.0],["2004-08-10",5.4162,5.5363,5.4089,5.5142,716400.0],["2004-08-11",5.502,5.6466,5.404,5.5878,1320300.0],["2004-08-12",5.5927,5.5927,5.4285,5.4701,750600.0],["2004-08-13",5.502,5.5363,5.3966,5.3966,666600.0],["2004-08-16",5.4407,5.6074,5.4285,5.6,664200.0],["2004-08-17",5.649,5.6956,5.6,5.6319,563700.0],["2004-08-18",5.6123,5.7471,5.5608,5.6784,691200.0],["2004-08-19",5.6662,5.6784,5.5559,5.627,653400.0],["2004-08-20",5.6319,5.6466,5.5927,5.6368,781500.0],["2004-08-23",5.6368,5.649,5.5461,5.5829,479100.0],["2004-08-24",5.6074,5.649,5.551,5.5976,509100.0],["2004-08-25",5.6049,5.6417,5.524,5.6025,633300.0],["2004-08-26",5.6025,5.649,5.5755,5.6319,634200.0],["2004-08-27",5.6221,5.6564,5.5902,5.6343,225300.0],["2004-08-30",5.6196,5.6196,5.4897,5.551,524100.0],["2004-08-31",5.5633,5.6368,5.5191,5.6221,669300.0],["2004-09-01",5.5878,5.676,5.5559,5.6,689100.0],["2004-09-02",5.6,5.7201,5.5902,5.7177,573900.0],["2004-09-03",5.7299,5.7544,5.6,5.6711,335700.0],["2004-09-07",5.6858,5.7936,5.6858,5.7838,676500.0],["2004-09-08",5.7838,5.8451,5.7789,5.801,1179300.0],["2004-09-09",5.8279,5.9186,5.8279,5.8794,1197000.0],["2004-09-10",5.8819,5.9039,5.7838,5.8672,549000.0],["2004-09-13",5.8721,5.9064,5.8451,5.8574,793800.0],["2004-09-14",5.8328,5.8426,5.7936,5.8304,451200.0],["2004-09-15",5.8206,5.8573,5.8059,5.8353,435000.0],["2004-09-16",5.8353,5.9603,5.8353,5.9235,350700.0],["2004-09-17",5.9921,5.9921,5.8696,5.9186,1245900.0],["2004-09-20",5.9137,5.9676,5.8868,5.9456,1212000.0],["2004-09-21",5.9799,6.0093,5.9407,5.9701,1153800.0],["2004-09-22",5.9309,5.9309,5.8574,5.8941,783900.0],["2004-09-23",5.9113,5.9309,5.8647,5.9064,559800.0],["2004-09-24",5.9064,5.9554,5.8843,5.8843,372900.0],["2004-09-27",5.8868,5.8868,5.7471,5.7716,654300.0],["2004-09-28",5.7912,5.877,5.7446,5.8524,843300.0],["2004-09-29",5.8524,5.9921,5.8426,5.9676,684300.0],["2004-09-30",5.9309,6.0338,5.9088,5.926,984300.0],["2004-10-01",5.926,6.0265,5.9064,6.0044,1157100.0],["2004-10-04",6.0534,6.1269,6.0534,6.0804,797700.0],["2004-10-05",6.0681,6.0755,5.9946,5.997,364200.0],["2004-10-06",5.997,6.0804,5.997,6.0779,537600.0],["2004-10-07",6.0534,6.0902,5.9921,6.0019,677100.0],["2004-10-08",5.9848,6.0044,5.9088,5.9186,391800.0],["2004-10-11",5.9431,5.9823,5.9137,5.9774,433500.0],["2004-10-12",5.9456,5.9946,5.9088,5.9431,777300.0],["2004-10-13",5.9676,5.997,5.8524,5.8794,651600.0],["2004-10-14",5.8819,5.8819,5.8206,5.8377,437400.0],["2004-10-15",5.8377,5.9284,5.8255,5.8672,371700.0],["2004-10-18",5.8672,5.8672,5.7471,5.8328,497400.0],["2004-10-19",5.8402,5.8941,5.6735,5.7128,907800.0],["2004-10-20",5.698,5.7373,5.6,5.6711,778200.0],["2004-10-21",5.6735,5.7569,5.578,5.7471,710700.0],["2004-10-22",5.7348,5.8083,5.6368,5.6784,759600.0],["2004-10-25",5.6368,5.7789,5.6343,5.7569,418500.0],["2004-10-26",5.7348,5.8475,5.6,5.8328,558600.0],["2004-10-27",5.3795,5.3795,4.9996,5.1589,4733700.0],["2004-10-28",5.1589,5.3672,5.1246,5.3378,2345400.0],["2004-10-29",5.3378,5.3402,5.2005,5.2888,1465500.0],["2004-11-01",5.2447,5.4456,5.1638,5.4456,1173300.0],["2004-11-02",5.5069,5.5461,5.3549,5.4358,1926600.0],["2004-11-03",5.4897,5.5559,5.426,5.5142,1131900.0],["2004-11-04",5.4897,5.6588,5.4701,5.6564,885900.0],["2004-11-05",5.7152,5.7226,5.5682,5.6,919200.0],["2004-11-08",5.6123,5.6441,5.5731,5.6294,576000.0],["2004-11-09",5.6294,5.7226,5.5878,5.6931,548400.0],["2004-11-10",5.649,5.7397,5.6,5.7152,541800.0],["2004-11-11",5.6735,5.7471,5.6539,5.7471,515700.0],["2004-11-12",5.7103,5.8941,5.6858,5.8868,664800.0],["2004-11-15",5.8696,5.9407,5.8524,5.9407,874200.0],["2004-11-16",5.8819,5.9211,5.8475,5.9064,1338900.0],["2004-11-17",5.9431,6.122,5.9431,6.0804,1306500.0],["2004-11-18",6.0779,6.1049,6.0338,6.0902,1141200.0],["2004-11-19",6.0902,6.0902,5.9578,5.975,757500.0],["2004-11-22",5.9774,6.1245,5.9554,6.1245,1094700.0],["2004-11-23",6.1,6.1269,6.0166,6.1171,482400.0],["2004-11-24",6.1269,6.2813,6.1024,6.2593,962100.0],["2004-11-26",6.2838,6.3181,6.2299,6.2495,175800.0],["2004-11-29",6.274,6.2911,6.1171,6.2617,870000.0],["2004-11-30",6.2495,6.2495,6.1711,6.1809,797700.0],["2004-12-01",6.1514,6.3254,6.1514,6.2666,1556400.0],["2004-12-02",6.2666,6.5117,6.1784,6.4946,1303800.0],["2004-12-03",6.3843,6.5142,6.3622,6.4088,802200.0],["2004-12-06",6.3818,6.3916,6.2495,6.3009,741300.0],["2004-12-07",6.3132,6.3451,6.1882,6.1907,953400.0],["2004-12-08",6.2372,6.2642,6.1539,6.247,634800.0],["2004-12-09",6.2005,6.225,6.0951,6.2176,459600.0],["2004-12-10",6.1882,6.3303,6.1759,6.3156,435300.0],["2004-12-13",6.3107,6.372,6.2568,6.3671,841800.0],["2004-12-14",6.3475,6.6024,6.3353,6.5975,1273800.0],["2004-12-15",6.6171,6.6661,6.5754,6.6416,953700.0],["2004-12-16",6.6416,6.6416,6.5019,6.5656,625200.0],["2004-12-17",6.6024,6.6171,6.4995,6.5485,991200.0],["2004-12-20",6.5681,6.5828,6.4676,6.5166,613800.0],["2004-12-21",6.5411,6.6146,6.421,6.5852,629100.0],["2004-12-22",6.5558,6.7298,6.5558,6.7274,900900.0],["2004-12-23",6.6906,6.7372,6.6146,6.7298,526200.0],["2004-12-27",6.7298,6.7519,6.5583,6.6416,392700.0],["2004-12-28",6.6539,6.9063,6.6416,6.8107,342300.0],["2004-12-29",6.7764,6.8034,6.7347,6.8034,320100.0],["2004-12-30",6.7886,6.8132,6.7249,6.7641,409500.0],["2004-12-31",6.7886,6.8401,6.6955,6.7494,432600.0],["2005-01-03",6.7641,6.7935,6.5558,6.5828,703500.0],["2005-01-04",6.5779,6.5779,6.35,6.4039,1148400.0],["2005-01-05",6.3647,6.372,6.2054,6.2544,1141200.0],["2005-01-06",6.2617,6.2985,6.176,6.2568,712200.0],["2005-01-07",6.2446,6.2544,6.1147,6.1809,624300.0],["2005-01-10",6.171,6.2642,6.1245,6.1514,844800.0],["2005-01-11",6.1514,6.1514,6.0118,6.0657,586200.0],["2005-01-12",6.0779,6.0779,5.8279,6.0142,1256100.0],["2005-01-13",6.0289,6.1,5.9382,6.024,897000.0],["2005-01-14",6.0167,6.0804,6.0068,6.0608,414900.0],["2005-01-18",6.0608,6.176,6.0167,6.1441,867300.0],["2005-01-19",6.1514,6.2078,6.1073,6.1514,847800.0],["2005-01-20",6.1392,6.1392,6.0289,6.0534,1221300.0],["2005-01-21",6.0412,6.1024,5.9627,5.9921,773700.0],["2005-01-24",6.0167,6.0363,5.9431,5.9823,941100.0],["2005-01-25",6.0068,6.1147,5.9921,6.0681,854700.0],["2005-01-26",6.0681,6.0755,5.9823,6.0681,765000.0],["2005-01-27",6.0387,6.1269,6.0068,6.0975,483000.0],["2005-01-28",6.1073,6.1098,5.9701,6.0436,444900.0],["2005-01-31",6.1049,6.1269,6.0608,6.1147,926700.0],["2005-02-01",6.1147,6.2078,6.0804,6.1809,1317900.0],["2005-02-02",6.171,6.2348,6.1269,6.2323,621300.0],["2005-02-03",6.2323,6.2838,6.149,6.2617,719700.0],["2005-02-04",6.225,6.3451,6.2176,6.3451,567300.0],["2005-02-07",6.3451,6.3941,6.3254,6.3916,547500.0],["2005-02-08",6.3916,6.3916,5.9652,6.1122,3982200.0],["2005-02-09",6.1122,6.1416,5.9333,5.9676,1494900.0],["2005-02-10",5.9799,5.9799,5.8623,5.9505,755100.0],["2005-02-11",5.9284,6.0068,5.8402,5.9407,1012200.0],["2005-02-14",5.9652,5.9995,5.899,5.9823,393900.0],["2005-02-15",5.9799,6.0926,5.9799,6.0559,591300.0],["2005-02-16",6.0289,6.1392,6.0142,6.1024,517500.0],["2005-02-17",6.0779,6.0951,5.9407,5.9701,514800.0],["2005-02-18",5.9946,5.997,5.877,5.9382,333300.0],["2005-02-22",5.9382,5.997,5.8059,5.8083,590100.0],["2005-02-23",5.8328,5.9407,5.8279,5.899,474900.0],["2005-02-24",5.9015,5.9211,5.8059,5.9015,721800.0],["2005-02-25",5.9309,6.051,5.9309,6.0289,741900.0],["2005-02-28",6.0289,6.2372,6.0289,6.1245,975300.0],["2005-03-01",6.1514,6.2372,6.0877,6.1024,1265400.0],["2005-03-02",6.1122,6.1588,6.0755,6.122,707100.0],["2005-03-03",6.1711,6.225,6.1049,6.1637,886800.0],["2005-03-04",6.1858,6.2617,6.1637,6.2176,993300.0],["2005-03-07",6.2348,6.2519,6.1833,6.198,694200.0],["2005-03-08",6.198,6.2005,6.1024,6.122,1029600.0],["2005-03-09",6.1245,6.3181,6.1147,6.1735,1668300.0],["2005-03-10",6.1882,6.3402,6.1637,6.3132,857700.0],["2005-03-11",6.3304,6.5264,6.3304,6.4946,1413300.0],["2005-03-14",6.497,6.5632,6.3965,6.47,643800.0],["2005-03-15",6.5068,6.546,6.4112,6.4333,660300.0],["2005-03-16",6.4333,6.4651,6.3867,6.4088,436500.0],["2005-03-17",6.4088,6.5142,6.3843,6.5019,718500.0],["2005-03-18",6.5656,6.5681,6.4112,6.4504,1542300.0],["2005-03-21",6.421,6.4872,6.3794,6.4676,551700.0],["2005-03-22",6.4431,6.5485,6.4357,6.4651,678600.0],["2005-03-23",6.421,6.5117,6.3843,6.4137,824400.0],["2005-03-24",6.4235,6.5191,6.4235,6.4504,804300.0],["2005-03-28",6.4627,6.4995,6.2862,6.3671,537000.0],["2005-03-29",6.3696,6.4406,6.176,6.1907,576000.0],["2005-03-30",6.2274,6.3794,6.2274,6.372,426000.0],["2005-03-31",6.35,6.4063,6.3205,6.3402,475500.0],["2005-04-01",6.399,6.4749,6.3034,6.3377,594000.0],["2005-04-04",6.3377,6.4357,6.2764,6.3769,486600.0],["2005-04-05",6.3843,6.4137,6.296,6.3205,539700.0],["2005-04-06",6.3475,6.421,6.323,6.323,552600.0],["2005-04-07",6.323,6.3867,6.274,6.3426,502800.0],["2005-04-08",6.3353,6.497,6.2936,6.3598,831000.0],["2005-04-11",6.3598,6.3598,6.1661,6.2519,794400.0],["2005-04-12",6.2225,6.5191,6.1931,6.4946,945000.0],["2005-04-13",6.497,6.5411,6.3843,6.399,1284600.0],["2005-04-14",6.3843,6.4455,6.2568,6.2764,1314300.0],["2005-04-15",6.2789,6.372,6.2201,6.296,2185800.0],["2005-04-18",6.296,6.4431,6.2813,6.4137,1973400.0],["2005-04-19",6.4749,6.6465,6.4578,6.644,2358900.0],["2005-04-20",6.7053,6.9627,6.6637,6.8548,2348700.0],["2005-04-21",6.8744,6.9357,6.8597,6.9357,2048100.0],["2005-04-22",6.9357,6.9357,6.8107,6.9185,2111700.0],["2005-04-25",6.9185,7.0999,6.8989,7.0558,2094000.0],["2005-04-26",7.0558,7.0754,6.8695,6.8695,774300.0],["2005-04-27",6.8793,6.9602,6.7078,6.894,853800.0],["2005-04-28",6.8867,6.8867,6.7323,6.7764,1213200.0],["2005-04-29",6.7886,6.8597,6.6784,6.8034,2265000.0],["2005-05-02",6.8033,6.9528,6.7813,6.9136,1517400.0],["2005-05-03",6.9136,7.0362,6.894,6.97,1428900.0],["2005-05-04",6.97,7.0337,6.943,7.0092,1416900.0],["2005-05-05",7.0092,7.0582,6.9357,6.9847,837900.0],["2005-05-06",7.046,7.1342,6.97,7.1072,603300.0],["2005-05-09",7.0705,7.242,7.0558,7.2298,756900.0],["2005-05-10",7.1685,7.1685,7.0435,7.1072,1311000.0],["2005-05-11",6.9602,7.0484,6.8377,7.0337,1788600.0],["2005-05-12",7.0337,7.2543,7.0288,7.1269,1356900.0],["2005-05-13",7.1121,7.1367,6.8622,6.9994,1721700.0],["2005-05-16",6.9994,7.1416,6.9553,7.1097,1046400.0],["2005-05-17",7.1146,7.2665,7.0533,7.2322,1413600.0],["2005-05-18",7.269,7.492,7.2665,7.4258,1789200.0],["2005-05-19",7.4504,7.4749,7.3376,7.3768,1102800.0],["2005-05-20",7.3768,7.4455,7.3205,7.3523,871800.0],["2005-05-23",7.3352,7.4307,7.3009,7.345,1544400.0],["2005-05-24",7.3548,7.3817,7.296,7.3499,864600.0],["2005-05-25",7.3033,7.3621,7.22,7.2739,1157100.0],["2005-05-26",7.2788,7.3401,7.2224,7.242,1627500.0],["2005-05-27",7.242,7.3009,7.2077,7.2764,515700.0],["2005-05-31",7.2813,7.3107,7.2175,7.2224,4649100.0],["2005-06-01",7.2224,7.3866,7.2224,7.3597,963300.0],["2005-06-02",7.345,7.345,7.2273,7.2298,1061400.0],["2005-06-03",7.242,7.3156,7.1808,7.2102,660300.0],["2005-06-06",6.9357,7.2102,6.9234,7.0754,1886100.0],["2005-06-07",7.122,7.242,7.0068,7.0827,1625700.0],["2005-06-08",7.1072,7.1195,6.9676,6.9921,875700.0],["2005-06-09",6.9896,7.1048,6.8695,7.0974,701100.0],["2005-06-10",7.0999,7.1587,7.0386,7.1195,2655900.0],["2005-06-13",7.1244,7.171,7.1072,7.171,2112900.0],["2005-06-14",7.1881,7.3474,7.1636,7.3474,1840800.0],["2005-06-15",7.3474,7.4013,7.2592,7.3842,1125600.0],["2005-06-16",7.3646,7.568,7.3523,7.5092,1526100.0],["2005-06-17",7.5582,7.6587,7.4602,7.5263,1380900.0],["2005-06-20",7.5655,7.5925,7.4798,7.5214,644400.0],["2005-06-21",7.5214,7.5361,7.4749,7.4822,552600.0],["2005-06-22",7.4896,7.5533,7.4871,7.5165,836100.0],["2005-06-23",7.5165,7.5582,7.4038,7.4504,694500.0],["2005-06-24",7.4381,7.4651,7.3597,7.4038,1353600.0],["2005-06-27",7.3768,7.3915,7.2102,7.3107,634200.0],["2005-06-28",7.3327,7.5018,7.3327,7.4969,519300.0],["2005-06-29",7.4724,7.4749,7.3303,7.4136,627300.0],["2005-06-30",7.4258,7.5018,7.3915,7.416,697200.0],["2005-07-01",7.4651,7.5557,7.3646,7.5239,1066500.0],["2005-07-05",7.5239,7.6783,7.4994,7.644,767100.0],["2005-07-06",7.644,7.7322,7.4258,7.4651,878400.0],["2005-07-07",7.4038,7.5018,7.2862,7.4332,851100.0],["2005-07-08",7.4308,7.5827,7.4111,7.568,554100.0],["2005-07-11",7.5999,7.6709,7.5753,7.6195,849600.0],["2005-07-12",7.5949,7.6611,7.5214,7.5778,707400.0],["2005-07-13",7.5778,7.6097,7.5582,7.5851,846600.0],["2005-07-14",7.5974,7.6244,7.5239,7.5361,911700.0],["2005-07-15",7.5337,7.5753,7.4871,7.5361,562800.0],["2005-07-18",7.5239,7.5949,7.5067,7.5116,887700.0],["2005-07-19",7.5484,7.6464,7.5067,7.6244,1588200.0],["2005-07-20",7.6244,7.8915,7.6244,7.8376,967200.0],["2005-07-21",7.84,7.9626,7.8278,7.8768,1191300.0],["2005-07-22",7.8768,8.1782,7.8768,8.1586,955200.0],["2005-07-25",8.1586,8.2346,7.9822,8.0532,1047300.0],["2005-07-26",8.0998,8.1758,8.0802,8.0925,1238700.0],["2005-07-27",8.0851,8.1488,8.0385,8.1464,1075500.0],["2005-07-28",8.1954,8.313,8.1513,8.2983,1746300.0],["2005-07-29",8.3057,8.4111,8.1709,8.2983,1807500.0],["2005-08-01",8.5311,8.5311,8.3032,8.4307,895500.0],["2005-08-02",8.4307,8.5777,8.3792,8.5753,1543500.0],["2005-08-03",8.5508,8.6071,8.487,8.5385,1372500.0],["2005-08-04",8.4846,8.6047,8.4821,8.5826,1183200.0],["2005-08-05",8.5802,8.5826,8.1684,8.2125,1869000.0],["2005-08-08",8.2272,8.3057,8.1831,8.2616,807900.0],["2005-08-09",8.291,8.3865,8.2395,8.3816,978600.0],["2005-08-10",8.3939,8.5924,8.3939,8.5042,1398000.0],["2005-08-11",8.4821,8.7101,8.4821,8.7027,1574100.0],["2005-08-12",8.6757,8.8203,8.6267,8.8032,1607700.0],["2005-08-15",8.7909,8.8081,8.6512,8.7566,887700.0],["2005-08-16",8.7566,8.7615,8.59,8.7248,2885400.0],["2005-08-17",8.7223,8.9184,8.6978,8.8032,1185600.0],["2005-08-18",8.7542,8.8179,8.7051,8.7958,1274700.0],["2005-08-19",8.8105,8.8424,8.7738,8.7958,1767600.0],["2005-08-22",8.8056,8.862,8.7738,8.8032,1488900.0],["2005-08-23",8.8105,8.8399,8.7738,8.7958,1829700.0],["2005-08-24",8.7983,8.8718,8.7248,8.8228,793500.0],["2005-08-25",8.835,8.8792,8.7958,8.8424,356400.0],["2005-08-26",8.813,8.8252,8.6757,8.7738,707400.0],["2005-08-29",8.7615,8.8718,8.715,8.8718,531000.0],["2005-08-30",8.8743,8.8841,8.7419,8.8228,823800.0],["2005-08-31",8.835,9.1389,8.7885,9.1022,1027800.0],["2005-09-01",9.1218,9.1291,8.9331,8.9943,2787300.0],["2005-09-02",9.0066,9.0066,8.8963,8.9723,1550400.0],["2005-09-06",9.0188,9.259,9.0188,9.1757,846000.0],["2005-09-07",9.1389,9.1536,9.0458,9.0679,1520100.0],["2005-09-08",9.0189,9.0777,8.9576,9.0679,1196400.0],["2005-09-09",9.0654,9.0826,9.0311,9.0679,1425900.0],["2005-09-12",9.0434,9.085,9.009,9.0556,1837500.0],["2005-09-13",9.0311,9.0654,8.9845,9.0311,1197900.0],["2005-09-14",9.0556,9.0752,8.938,8.9992,1224300.0],["2005-09-15",8.9992,8.9992,8.7713,8.8081,2104200.0],["2005-09-16",8.8277,8.8571,8.6022,8.7003,3151800.0],["2005-09-19",8.7002,8.7002,8.5777,8.5802,1581900.0],["2005-09-20",8.6316,8.6978,8.4674,8.487,1621800.0],["2005-09-21",8.4821,8.5728,8.4454,8.5017,1128900.0],["2005-09-22",8.5066,8.5655,8.438,8.5311,1214700.0],["2005-09-23",8.5311,8.7052,8.4552,8.6684,2519100.0],["2005-09-26",8.7003,8.7615,8.5385,8.6365,860100.0],["2005-09-27",8.6439,8.6512,8.4699,8.6218,1376100.0],["2005-09-28",8.6512,8.6537,8.4625,8.5409,613200.0],["2005-09-29",8.5409,8.737,8.4846,8.737,1208100.0],["2005-09-30",8.7248,9.0385,8.7248,8.9086,1530900.0],["2005-10-03",8.9331,9.1757,8.8865,8.9404,1285200.0],["2005-10-04",8.9404,8.96,8.7297,8.7297,748500.0],["2005-10-05",8.7003,8.7003,8.3326,8.3571,1447500.0],["2005-10-06",8.3375,8.3375,8.0263,8.2444,1587600.0],["2005-10-07",8.3008,8.4062,8.2714,8.3816,1431000.0],["2005-10-10",8.6145,8.6145,8.1243,8.2027,1134600.0],["2005-10-11",8.2321,8.2861,8.1856,8.2101,1305900.0],["2005-10-12",8.2174,8.2836,8.166,8.237,1138500.0],["2005-10-13",8.2346,8.2591,8.1856,8.2444,907800.0],["2005-10-14",8.3057,8.4821,8.2738,8.4454,811200.0],["2005-10-17",8.4723,8.5532,8.4135,8.5532,899100.0],["2005-10-18",8.5287,8.5336,8.4062,8.4233,559200.0],["2005-10-19",8.4233,8.5458,8.1537,8.5458,1234200.0],["2005-10-20",8.5164,8.5238,8.1611,8.2493,846900.0],["2005-10-21",8.2567,8.389,8.2272,8.2959,594000.0],["2005-10-24",8.3204,8.5115,8.3204,8.487,462000.0],["2005-10-25",8.4748,8.4968,8.2689,8.3767,585600.0],["2005-10-26",8.3767,8.4331,8.2395,8.3718,841500.0],["2005-10-27",8.3253,8.3547,8.0925,8.1219,739500.0],["2005-10-28",8.1586,8.4552,8.0508,8.4527,904500.0],["2005-10-31",8.4552,8.6218,8.4552,8.5777,1530900.0],["2005-11-01",8.5409,8.6145,8.4723,8.5336,620400.0],["2005-11-02",8.5483,8.6488,8.514,8.5777,1377600.0],["2005-11-03",8.6267,8.6267,8.5483,8.5826,804000.0],["2005-11-04",8.5802,8.5973,8.4184,8.5336,606600.0],["2005-11-07",8.59,9.3987,8.59,9.1291,2737200.0],["2005-11-08",9.0434,9.0581,8.9208,8.9478,957300.0],["2005-11-09",8.9331,9.1978,8.8694,9.188,1564500.0],["2005-11-10",9.1831,9.2345,8.9453,9.2345,914100.0],["2005-11-11",9.2149,9.2737,9.1046,9.2272,503700.0],["2005-11-14",9.1659,9.2394,9.1193,9.2321,450000.0],["2005-11-15",9.2296,9.2419,9.0115,9.0483,730800.0],["2005-11-16",9.085,9.1414,8.9625,9.0777,441900.0],["2005-11-17",9.0924,9.335,9.0924,9.335,574800.0],["2005-11-18",9.4575,9.5041,9.3497,9.4404,1053600.0],["2005-11-21",9.4771,9.4771,9.286,9.3938,1110600.0],["2005-11-22",9.3571,9.5041,9.3203,9.482,698400.0],["2005-11-23",9.4845,9.4943,9.2811,9.3301,823500.0],["2005-11-25",9.3375,9.3546,9.3056,9.3375,251100.0],["2005-11-28",9.3497,9.3718,9.0973,9.0973,663300.0],["2005-11-29",9.1046,9.2884,9.1022,9.1561,822300.0],["2005-11-30",9.1806,9.2786,9.1193,9.1561,777600.0],["2005-12-01",9.2272,9.5188,9.2272,9.46,816300.0],["2005-12-02",9.46,9.4649,9.3105,9.4428,400500.0],["2005-12-05",9.558,9.558,9.3276,9.4477,588300.0],["2005-12-06",9.4722,9.5188,9.3374,9.3448,523500.0],["2005-12-07",9.3546,9.4404,9.2076,9.2737,638100.0],["2005-12-08",9.2982,9.4085,9.161,9.2492,322200.0],["2005-12-09",9.2639,9.3963,9.2002,9.3375,368700.0],["2005-12-12",9.362,9.4845,9.3424,9.4526,591000.0],["2005-12-13",9.4722,9.5752,9.4355,9.4968,517800.0],["2005-12-14",9.5066,9.7271,9.5066,9.6536,919500.0],["2005-12-15",9.6511,9.7369,9.5458,9.634,719100.0],["2005-12-16",9.7051,9.7418,9.6561,9.6806,2040000.0],["2005-12-19",9.6561,9.6561,9.4845,9.5017,943500.0],["2005-12-20",9.509,9.5286,9.3742,9.4968,557400.0],["2005-12-21",9.5213,9.5703,9.3742,9.4477,519000.0],["2005-12-22",9.4453,9.6953,9.4453,9.6561,772200.0],["2005-12-23",9.6683,9.7296,9.6119,9.6659,613800.0],["2005-12-27",9.6438,9.7002,9.4526,9.4918,530100.0],["2005-12-28",9.509,9.5874,9.3914,9.5409,393000.0],["2005-12-29",9.5531,9.6119,9.46,9.5605,688500.0],["2005-12-30",9.558,9.7051,9.5531,9.6953,1258200.0],["2006-01-03",9.8276,10.0408,9.7124,10.0261,2589600.0],["2006-01-04",10.0114,10.0506,9.9036,10.0506,1288500.0],["2006-01-05",10.0359,10.0727,9.9379,10.0604,712200.0],["2006-01-06",10.1217,10.2712,10.0482,10.1903,1090200.0],["2006-01-09",10.1903,10.3643,10.1903,10.3251,885000.0],["2006-01-10",10.3006,10.4133,10.2589,10.4133,758400.0],["2006-01-11",10.4133,10.4329,10.2908,10.33,762600.0],["2006-01-12",10.3276,10.3521,10.2638,10.2957,874800.0],["2006-01-13",10.2957,10.4648,10.2197,10.4648,1641600.0],["2006-01-17",10.4648,10.5898,10.3692,10.5751,1350600.0],["2006-01-18",10.5751,10.6241,10.5138,10.5775,820500.0],["2006-01-19",10.5849,10.781,10.5481,10.727,895500.0],["2006-01-20",10.7491,10.7491,10.5677,10.7123,1780500.0],["2006-01-23",10.656,10.8398,10.6388,10.8128,1357800.0],["2006-01-24",10.7957,10.8839,10.7466,10.8447,1287000.0],["2006-01-25",10.8471,10.928,10.7834,10.8569,709500.0],["2006-01-26",10.9182,11.0285,10.8324,10.9893,846000.0],["2006-01-27",11.0138,11.1853,10.9501,11.151,851700.0],["2006-01-30",11.1192,11.3446,11.102,11.2319,1440900.0],["2006-01-31",11.2368,11.3446,11.1878,11.2687,1533900.0],["2006-02-01",11.2687,11.4598,11.1143,11.4574,986700.0],["2006-02-02",11.4451,11.4672,11.1535,11.2368,822300.0],["2006-02-03",11.2123,11.2785,11.0505,11.276,1195500.0],["2006-02-06",11.3005,11.352,11.1241,11.2,885900.0],["2006-02-07",11.1804,11.2907,10.8692,10.9206,873900.0],["2006-02-08",10.9231,10.9452,10.705,10.8373,1744800.0],["2006-02-09",10.8765,11.0162,10.8594,10.9427,1397700.0],["2006-02-10",10.9133,11.0285,10.7712,11.0064,2055600.0],["2006-02-13",10.9795,11.1412,10.9231,10.977,789900.0],["2006-02-14",11.0383,11.4353,10.9599,11.3397,1594200.0],["2006-02-15",11.7637,11.9328,11.5946,11.8054,2604900.0],["2006-02-16",11.8617,12.0063,11.847,12.0063,1234500.0],["2006-02-17",11.7735,12.2514,11.7735,12.0823,1810500.0],["2006-02-21",12.0333,12.1166,11.95,12.026,936600.0],["2006-02-22",12.0823,12.3691,12.0823,12.2514,935400.0],["2006-02-23",12.2514,12.4548,12.2294,12.3911,2133600.0],["2006-02-24",12.3764,12.6779,12.3764,12.5308,2060700.0],["2006-02-27",12.5676,12.9033,12.5676,12.744,2855700.0],["2006-02-28",12.646,12.7195,12.5602,12.597,904800.0],["2006-03-01",12.6215,12.8494,12.5676,12.7612,844800.0],["2006-03-02",12.7636,13.0626,12.7342,12.8225,1611300.0],["2006-03-03",12.8225,12.9499,12.7465,12.9058,1208400.0],["2006-03-06",12.673,13.3739,12.673,13.2146,3874500.0],["2006-03-07",13.1974,13.565,13.1509,13.2611,4453200.0],["2006-03-08",13.2636,13.418,13.0798,13.2023,3750600.0],["2006-03-09",13.2097,13.3494,13.168,13.2366,1393800.0],["2006-03-10",13.2489,13.4793,13.2097,13.4793,1343700.0],["2006-03-13",13.5405,13.6557,13.5283,13.5626,1353300.0],["2006-03-14",13.565,13.7096,13.4744,13.7023,2022600.0],["2006-03-15",13.7366,13.8885,13.6778,13.8591,1480200.0],["2006-03-16",14.0307,14.0307,13.8959,13.967,2002800.0],["2006-03-17",14.0723,14.1532,14.0258,14.114,3352200.0],["2006-03-20",14.0797,14.1508,14.0233,14.1165,1578000.0],["2006-03-21",14.092,14.1532,13.9081,13.9327,1277100.0],["2006-03-22",13.9204,14.2022,13.913,14.1949,1664700.0],["2006-03-23",14.1949,14.288,14.0944,14.2218,1476900.0],["2006-03-24",14.2145,14.266,14.1459,14.19,1093200.0],["2006-03-27",14.2022,14.4351,14.1924,14.2439,2620500.0],["2006-03-28",14.2267,14.2635,14.0331,14.0723,1626600.0],["2006-03-29",14.0748,14.2905,14.065,14.2267,2786400.0],["2006-03-30",14.1483,14.3615,14.1459,14.3272,1828500.0],["2006-03-31",14.3297,14.4351,14.2782,14.2978,1309500.0],["2006-04-03",14.3517,14.6507,14.2145,14.4694,1488900.0],["2006-04-04",14.44,14.7463,14.3615,14.6458,1424100.0],["2006-04-05",14.2758,14.5184,13.9645,14.4326,5962500.0],["2006-04-06",14.2267,14.288,14.0405,14.1532,4758600.0],["2006-04-07",14.1606,14.2022,13.5209,13.6361,2986500.0],["2006-04-10",13.6631,13.7145,13.2538,13.342,3090900.0],["2006-04-11",13.3518,13.5258,13.0406,13.1263,2260500.0],["2006-04-12",13.1974,13.4597,13.1901,13.3543,1144800.0],["2006-04-13",13.2979,13.4425,13.1214,13.391,1170900.0],["2006-04-17",13.3322,13.5283,13.2097,13.3347,1337100.0],["2006-04-18",13.3445,13.7072,13.3347,13.6533,4160100.0],["2006-04-19",13.6557,13.9572,13.6508,13.9351,1138200.0],["2006-04-20",13.9449,13.9915,13.6606,13.8003,947400.0],["2006-04-21",14.0454,14.0454,13.6043,13.7121,915000.0],["2006-04-24",13.6876,13.6876,13.4547,13.5283,922800.0],["2006-04-25",13.5773,13.7243,13.565,13.6704,1983000.0],["2006-04-26",13.6998,13.9621,13.6998,13.8812,1280700.0],["2006-04-27",13.8469,14.065,13.6876,13.9743,2036400.0],["2006-04-28",13.8959,14.1091,13.8469,14.0969,1557600.0],["2006-05-01",14.1532,14.2856,14.1532,14.2513,1533300.0],["2006-05-02",14.2292,14.4792,14.1802,14.4571,1367400.0],["2006-05-03",14.4277,14.5503,14.3787,14.5208,2409300.0],["2006-05-04",14.4963,14.6311,14.4473,14.6042,1012500.0],["2006-05-05",14.6532,14.8272,14.6385,14.7659,1472700.0],["2006-05-08",14.7659,14.8027,14.7414,14.7659,2131500.0],["2006-05-09",14.7659,14.9644,14.7046,14.8517,840300.0],["2006-05-10",14.8272,14.9473,14.81,14.8885,624900.0],["2006-05-11",14.913,14.913,14.4645,14.4939,923400.0],["2006-05-12",14.4767,14.4767,14.016,14.016,1278900.0],["2006-05-15",13.8714,13.8959,13.3396,13.6018,2303100.0],["2006-05-16",13.5895,13.6998,13.4572,13.5552,1089300.0],["2006-05-17",13.494,13.5944,13.2832,13.3298,1158900.0],["2006-05-18",13.3567,13.4057,13.1656,13.1876,1797900.0],["2006-05-19",13.1876,13.2023,12.8494,12.9646,1825500.0],["2006-05-22",12.9033,12.9033,12.5627,12.8077,2183700.0],["2006-05-23",12.8862,13.1362,12.6877,12.7073,2001900.0],["2006-05-24",12.7097,12.8298,12.3446,12.6877,1998600.0],["2006-05-25",12.8102,12.9523,12.6877,12.9327,1155000.0],["2006-05-26",12.994,13.1435,12.9156,13.1263,653700.0],["2006-05-30",13.1263,13.1852,12.8641,12.8666,1949400.0],["2006-05-31",12.9033,13.1288,12.8347,13.0332,1831800.0],["2006-06-01",13.0945,13.4866,13.0945,13.4866,1352400.0],["2006-06-02",13.6974,13.8689,13.3322,13.5699,1268700.0],["2006-06-05",13.5699,13.6533,12.9303,12.9474,1068000.0],["2006-06-06",13.0014,13.0381,12.7195,12.8494,1130700.0],["2006-06-07",12.8568,13.092,12.6926,12.6926,1061700.0],["2006-06-08",12.6705,12.7685,12.3053,12.5112,2664600.0],["2006-06-09",12.5823,12.7636,12.3887,12.4548,789000.0],["2006-06-12",12.4744,12.4842,12.0358,12.0382,1111200.0],["2006-06-13",12.0382,12.1926,11.847,11.9573,2082300.0],["2006-06-14",11.8005,12.1951,11.7907,12.1926,1747200.0],["2006-06-15",12.2637,12.793,12.2637,12.7538,1152300.0],["2006-06-16",12.7538,12.8298,12.3274,12.5651,3207600.0],["2006-06-19",12.6068,12.6068,12.0358,12.124,1141800.0],["2006-06-20",12.124,12.1289,11.8666,11.9353,1331400.0],["2006-06-21",11.9598,12.4181,11.9451,12.3323,1680300.0],["2006-06-22",12.2906,12.4034,12.1902,12.3396,1785600.0],["2006-06-23",12.298,12.5382,12.2539,12.3936,1095000.0],["2006-06-26",12.3764,12.673,12.3764,12.6558,954000.0],["2006-06-27",12.6558,12.8175,12.3789,12.3985,1315200.0],["2006-06-28",12.4401,12.5945,12.3323,12.4793,1325400.0],["2006-06-29",12.6117,13.1852,12.5847,13.1852,1749000.0],["2006-06-30",13.418,13.9449,13.1582,13.9449,8904300.0],["2006-07-03",13.8224,13.8224,13.4229,13.5111,2331900.0],["2006-07-05",13.5136,13.5136,13.1876,13.3788,1585800.0],["2006-07-06",13.418,13.6778,13.4155,13.6116,1944900.0],["2006-07-07",13.6116,13.6876,13.4793,13.4964,1361700.0],["2006-07-10",13.5405,13.7587,13.4499,13.565,1237200.0],["2006-07-11",13.516,13.6361,13.32,13.5895,997200.0],["2006-07-12",13.6018,13.766,13.4817,13.5773,2162100.0],["2006-07-13",13.516,13.6288,13.3004,13.3004,1174200.0],["2006-07-14",13.3028,13.3298,12.9156,13.0577,1637400.0],["2006-07-17",13.0185,13.1705,12.9425,12.9891,1070700.0],["2006-07-18",12.9891,13.1607,12.7906,13.0283,1050000.0],["2006-07-19",13.0626,13.2489,13.0112,13.1852,1745700.0],["2006-07-20",13.2146,13.2979,12.7563,12.771,933300.0],["2006-07-21",12.771,12.771,12.4303,12.445,936900.0],["2006-07-24",12.4867,12.7391,12.4867,12.7269,1139100.0],["2006-07-25",12.7146,12.9401,12.5823,12.8126,952200.0],["2006-07-26",12.6901,12.8175,12.4499,12.6999,1439100.0],["2006-07-27",12.7563,12.967,12.5798,12.5945,690600.0],["2006-07-28",12.6828,12.9867,12.6828,12.7293,1528800.0],["2006-07-31",12.7048,12.7636,12.6337,12.695,1429200.0],["2006-08-01",12.6779,12.7416,12.5602,12.6215,1141200.0],["2006-08-02",12.6092,12.9352,12.6092,12.7661,936600.0],["2006-08-03",12.7195,13.1827,12.7195,13.092,1246500.0],["2006-08-04",13.1361,13.195,12.744,12.9523,996000.0],["2006-08-07",12.8543,12.9156,12.7391,12.7881,582300.0],["2006-08-08",12.8274,12.8788,12.6092,12.646,783900.0],["2006-08-09",12.6926,12.7318,12.2367,12.2612,1071600.0],["2006-08-10",12.2122,12.3004,12.1411,12.2539,1692600.0],["2006-08-11",12.2294,12.2539,12.0333,12.0848,635700.0],["2006-08-14",12.1436,12.3519,12.0946,12.124,707700.0],["2006-08-15",12.1853,12.2392,12.0823,12.1754,1439700.0],["2006-08-16",12.2367,12.6313,12.1951,12.5921,1439400.0],["2006-08-17",12.5235,12.6681,12.4622,12.521,429900.0],["2006-08-18",12.5063,12.521,12.3396,12.5137,453900.0],["2006-08-21",12.4989,12.4989,12.2539,12.2857,385200.0],["2006-08-22",12.2318,12.3985,12.1951,12.32,303300.0],["2006-08-23",12.2931,12.3666,12.0995,12.1779,650400.0],["2006-08-24",12.2392,12.2784,12.048,12.1313,546000.0],["2006-08-25",12.0701,12.2098,12.0505,12.1436,299100.0],["2006-08-28",12.1191,12.2955,12.1191,12.2906,348300.0],["2006-08-29",12.2906,12.3396,12.1436,12.2784,547200.0],["2006-08-30",12.3151,12.4009,12.2661,12.3642,602700.0],["2006-08-31",12.4377,12.6337,12.3666,12.5333,662700.0],["2006-09-01",12.5602,12.6337,12.423,12.5602,355500.0],["2006-09-05",12.5602,12.6901,12.494,12.673,384900.0],["2006-09-06",12.6117,12.6435,12.5014,12.5259,836700.0],["2006-09-07",12.4989,12.5994,12.3813,12.4646,1084200.0],["2006-09-08",12.4891,12.5774,12.4156,12.5137,588900.0],["2006-09-11",12.499,12.5014,12.1804,12.2318,1055700.0],["2006-09-12",12.249,12.4401,12.1485,12.3519,573600.0],["2006-09-13",12.3274,12.4597,12.3151,12.3887,670200.0],["2006-09-14",12.3519,12.4083,12.2514,12.3446,747000.0],["2006-09-15",12.3642,12.4181,12.2269,12.2269,706200.0],["2006-09-18",12.222,12.3029,12.1289,12.1853,1036800.0],["2006-09-19",12.1926,12.2269,11.8666,11.9916,1258500.0],["2006-09-20",12.0529,12.1607,12.0088,12.1436,686700.0],["2006-09-21",12.1804,12.1926,11.923,11.9598,731400.0],["2006-09-22",11.9622,11.9622,11.5848,11.7245,917700.0],["2006-09-25",11.7588,12.0627,11.7196,12.0603,1294200.0],["2006-09-26",12.0627,12.3127,12.0088,12.2269,961200.0],["2006-09-27",12.2049,12.2931,12.1509,12.1926,995700.0],["2006-09-28",12.4989,12.5529,12.3495,12.3642,1744200.0],["2006-09-29",12.3887,12.5357,12.3764,12.3985,1633500.0],["2006-10-02",11.6412,12.048,11.3961,11.8912,5167800.0],["2006-10-03",11.8912,12.0554,11.7686,11.9034,2315400.0],["2006-10-04",11.8863,11.9965,11.8495,11.9647,1517400.0],["2006-10-05",11.9598,12.2514,11.9402,12.222,1692000.0],["2006-10-06",12.1607,12.2465,11.9916,12.1804,990000.0],["2006-10-09",12.1853,12.4401,12.1313,12.3764,3358800.0],["2006-10-10",12.4352,12.6631,12.3789,12.646,2575500.0],["2006-10-11",12.646,12.7661,12.5823,12.673,1499400.0],["2006-10-12",12.7171,13.0332,12.7048,12.9867,1823100.0],["2006-10-13",13.0014,13.5601,13.0014,13.5356,2612700.0],["2006-10-16",13.4793,13.5258,13.418,13.5087,1195200.0],["2006-10-17",13.4817,13.516,13.3445,13.391,825000.0],["2006-10-18",13.391,13.5307,13.2023,13.3224,829500.0],["2006-10-19",13.2709,13.3053,13.0969,13.293,887400.0],["2006-10-20",13.293,13.3053,13.0528,13.1141,665100.0],["2006-10-23",13.0528,13.2489,13.0455,13.1337,553200.0],["2006-10-24",13.0381,13.2097,12.9989,13.1288,1068600.0],["2006-10-25",13.0871,13.2293,13.0847,13.1876,1025100.0],["2006-10-26",13.1974,13.2121,13.0136,13.1484,1000800.0],["2006-10-27",13.0994,13.0994,12.9523,12.9793,689400.0],["2006-10-30",12.918,13.0504,12.8445,13.0136,549000.0],["2006-10-31",12.9891,13.0381,12.7979,12.9891,913200.0],["2006-11-01",13.0504,13.0602,12.7685,12.8176,1317000.0],["2006-11-02",12.7073,12.8568,12.6435,12.8298,1107900.0],["2006-11-03",12.8788,13.092,12.8788,13.092,1452900.0],["2006-11-06",13.1116,13.3077,13.0994,13.2734,1205100.0],["2006-11-07",13.2391,13.5013,13.2391,13.4621,1541100.0],["2006-11-08",13.3812,13.565,13.3396,13.5479,1491300.0],["2006-11-09",13.5405,13.7243,13.5062,13.5332,1860900.0],["2006-11-10",12.744,13.2587,12.6582,12.9768,5286300.0],["2006-11-13",12.9768,13.0332,12.8739,12.9646,1336200.0],["2006-11-14",12.9572,12.9621,12.7122,12.9082,1645200.0],["2006-11-15",12.9082,13.0553,12.9082,13.043,1370700.0],["2006-11-16",13.1729,13.3102,13.1729,13.2342,1488600.0],["2006-11-17",13.2097,13.3567,13.1165,13.3567,1105500.0],["2006-11-20",13.3567,13.3788,13.2807,13.3298,1535100.0],["2006-11-21",13.3322,13.342,13.2244,13.2709,1748100.0],["2006-11-22",13.2709,13.3298,13.2097,13.3175,699600.0],["2006-11-24",13.2587,13.3224,13.1729,13.2513,167100.0],["2006-11-27",13.2023,13.2048,12.9033,12.9572,976800.0],["2006-11-28",12.8543,12.9719,12.6239,12.9401,1025100.0],["2006-11-29",12.967,13.0896,12.8984,13.0234,678300.0],["2006-11-30",12.9989,13.2489,12.9621,13.195,1543800.0],["2006-12-01",13.1803,13.1803,12.9376,13.1141,957300.0],["2006-12-04",13.1141,13.2342,13.021,13.2048,723600.0],["2006-12-05",13.2146,13.2587,13.1165,13.217,948900.0],["2006-12-06",13.1925,13.2195,13.0112,13.0234,1015200.0],["2006-12-07",13.0259,13.119,12.9989,13.0406,710400.0],["2006-12-08",13.0014,13.1803,12.9867,13.0577,411000.0],["2006-12-11",13.0381,13.1067,13.0087,13.0161,621900.0],["2006-12-12",13.0185,13.0185,12.7538,12.8666,735600.0],["2006-12-13",12.9278,12.9499,12.7661,12.8102,772500.0],["2006-12-14",12.8421,12.9082,12.7636,12.8053,1043400.0],["2006-12-15",12.744,12.744,12.5333,12.597,1453500.0],["2006-12-18",12.6215,12.6999,12.4769,12.4965,1252500.0],["2006-12-19",12.4646,12.5578,12.3838,12.4916,1113900.0],["2006-12-20",12.4671,12.57,12.4279,12.4279,850200.0],["2006-12-21",12.4279,12.5112,12.2049,12.2416,1693200.0],["2006-12-22",12.2343,12.2857,12.1803,12.2122,978900.0],["2006-12-26",12.2049,12.4058,12.1436,12.3764,1028100.0],["2006-12-27",12.3764,12.4989,12.3298,12.4083,983700.0],["2006-12-28",12.4132,12.5455,12.3764,12.4499,685800.0],["2006-12-29",12.4475,12.4793,12.3568,12.3691,787200.0],["2007-01-03",12.5161,12.5357,12.4034,12.5357,3054600.0],["2007-01-04",12.548,12.57,12.3617,12.4181,2072400.0],["2007-01-05",12.2024,12.4377,12.1951,12.2661,1522500.0],["2007-01-08",12.2441,12.2514,11.9965,12.0039,2915700.0],["2007-01-09",11.999,12.0799,11.9426,12.0063,1074300.0],["2007-01-10",12.4867,12.6092,12.2441,12.5872,2336100.0],["2007-01-11",12.5847,12.6411,12.4916,12.4965,1588800.0],["2007-01-12",12.5357,12.5357,12.4303,12.445,972900.0],["2007-01-16",12.4989,12.5038,12.3887,12.4083,889200.0],["2007-01-17",12.3887,12.646,12.3813,12.4695,714900.0],["2007-01-18",12.4548,12.5553,12.4009,12.445,764700.0],["2007-01-19",12.4181,12.4989,12.4058,12.4793,276900.0],["2007-01-22",12.4254,12.5235,12.1951,12.2588,528300.0],["2007-01-23",12.2588,12.5431,12.2392,12.5087,611700.0],["2007-01-24",12.5112,12.6092,12.4744,12.5872,498000.0],["2007-01-25",12.5088,12.5431,12.3323,12.3568,874500.0],["2007-01-26",12.3764,12.4254,12.2931,12.4205,365700.0],["2007-01-29",12.4377,12.5602,12.3495,12.5235,847200.0],["2007-01-30",12.4989,12.7195,12.4989,12.6558,1036500.0],["2007-01-31",12.6705,13.0553,12.5896,13.0063,1493400.0],["2007-02-01",13.1116,13.3714,13.1116,13.3714,1495800.0],["2007-02-02",13.3812,13.418,13.2832,13.3298,810600.0],["2007-02-05",13.2709,13.3714,13.1999,13.2783,519000.0],["2007-02-06",13.2783,13.391,13.2219,13.3714,834300.0],["2007-02-07",13.4057,13.4057,13.2538,13.3077,891300.0],["2007-02-08",13.3077,13.32,13.0724,13.1043,2084100.0],["2007-02-09",13.1018,13.1092,12.7685,12.8151,1423200.0],["2007-02-12",12.8641,12.9229,12.3372,12.374,2940600.0],["2007-02-13",12.4499,12.6803,12.4181,12.6141,966300.0],["2007-02-14",12.6166,12.7685,12.5945,12.7318,570300.0],["2007-02-15",12.7195,12.7832,12.6288,12.7587,867600.0],["2007-02-16",12.7587,12.7906,12.7097,12.7759,669900.0],["2007-02-20",12.744,12.8543,12.6607,12.8053,698400.0],["2007-02-21",12.7955,12.8739,12.7881,12.8666,523500.0],["2007-02-22",12.896,12.896,12.6975,12.8053,889800.0],["2007-02-23",12.7612,12.847,12.7563,12.8298,543000.0],["2007-02-26",12.7734,12.9278,12.7269,12.7759,870300.0],["2007-02-27",12.6092,12.6117,12.1436,12.2294,613800.0],["2007-02-28",12.499,12.7563,12.3544,12.7171,2100600.0],["2007-03-01",12.619,12.646,12.4377,12.646,1958400.0],["2007-03-02",12.4328,13.2195,12.4303,12.4622,5420100.0],["2007-03-05",12.4646,12.8886,12.3887,12.6583,2690400.0],["2007-03-06",12.9401,12.9401,12.6828,12.8347,1326300.0],["2007-03-07",12.8347,13.1803,12.7783,13.1068,2017500.0],["2007-03-08",13.1778,13.4155,13.1607,13.3641,2470800.0],["2007-03-09",13.4793,14.0209,13.4793,13.9596,3793800.0],["2007-03-12",13.9694,13.9915,13.7856,13.8763,1527300.0],["2007-03-13",13.8493,14.2022,13.7979,13.8248,1756800.0],["2007-03-14",13.8126,14.0013,13.6214,13.9743,1457100.0],["2007-03-15",13.9866,14.1067,13.9425,14.0037,2157000.0],["2007-03-16",14.0037,14.0723,13.8297,13.9645,870900.0],["2007-03-19",14.0748,14.2341,14.0405,14.2243,881400.0],["2007-03-20",14.2022,14.2145,14.0944,14.2047,1313100.0],["2007-03-21",14.212,14.3027,14.1214,14.2978,1646400.0],["2007-03-22",14.3738,14.4032,14.1753,14.2439,851400.0],["2007-03-23",14.2758,14.3346,14.2169,14.2905,991500.0],["2007-03-26",14.2733,14.3986,14.1553,14.2413,653100.0],["2007-03-27",14.148,14.1529,14.0128,14.062,745800.0],["2007-03-28",14.0595,14.116,13.9391,14.0448,626700.0],["2007-03-29",14.0448,14.1037,13.9317,14.0792,725700.0],["2007-03-30",14.0693,14.2389,14.0349,14.0521,721800.0],["2007-04-02",14.1627,14.3961,14.1234,14.3789,1184100.0],["2007-04-03",14.4035,14.4969,14.3716,14.4404,990600.0],["2007-04-04",14.4133,14.4747,14.3691,14.4649,887400.0],["2007-04-05",14.4846,14.4846,14.4109,14.433,801300.0],["2007-04-09",14.433,14.4723,14.3077,14.3765,501000.0],["2007-04-10",14.3421,14.3716,14.148,14.3077,524700.0],["2007-04-11",14.3077,14.4109,14.2094,14.3617,595800.0],["2007-04-12",14.3593,14.4821,14.2389,14.4674,942300.0],["2007-04-13",14.4772,14.718,14.4747,14.632,2154900.0],["2007-04-16",14.6713,14.7917,14.6664,14.7327,494100.0],["2007-04-17",14.7426,14.8286,14.7278,14.7573,481800.0],["2007-04-18",14.7573,14.7671,14.5264,14.6762,656100.0],["2007-04-19",14.6173,14.8089,14.3642,14.6836,700200.0],["2007-04-20",14.7794,14.804,14.5755,14.7229,900900.0],["2007-04-23",14.718,14.8777,14.6983,14.8531,609000.0],["2007-04-24",14.8753,14.9391,14.8409,14.8949,462600.0],["2007-04-25",14.9318,14.9883,14.7573,14.9293,763500.0],["2007-04-26",14.9318,14.9785,14.863,14.8875,477300.0],["2007-04-27",14.8654,15.0915,14.8409,15.003,692100.0],["2007-04-30",15.0055,15.1406,14.949,14.9907,947100.0],["2007-05-01",14.9883,15.0129,14.7819,14.917,1094700.0],["2007-05-02",14.8925,15.2389,14.8654,15.1726,903600.0],["2007-05-03",15.1849,15.551,15.1603,15.519,1651200.0],["2007-05-04",15.5165,15.5165,15.1627,15.2905,1105200.0],["2007-05-07",15.293,15.3077,15.0276,15.0694,782400.0],["2007-05-08",15.0251,15.288,14.8925,15.1824,853500.0],["2007-05-09",15.1848,15.777,15.1578,15.777,1233900.0],["2007-05-10",15.777,16.0694,15.5534,15.75,2539800.0],["2007-05-11",15.8728,16.3888,15.8262,16.2709,2258400.0],["2007-05-14",16.3053,16.6788,16.3053,16.5141,1692300.0],["2007-05-15",16.524,16.6689,16.2463,16.4355,1968900.0],["2007-05-16",16.4527,16.4625,15.9981,16.1579,1440600.0],["2007-05-17",16.1677,16.6566,16.1677,16.5657,1283400.0],["2007-05-18",16.5682,16.6567,16.3741,16.4896,823500.0],["2007-05-21",16.5068,16.6493,16.4036,16.551,761400.0],["2007-05-22",16.5829,16.7623,16.524,16.6616,1158300.0],["2007-05-23",16.7549,16.9097,16.5977,16.61,1220700.0],["2007-05-24",16.6345,16.723,16.2537,16.2832,849300.0],["2007-05-25",16.3692,16.6837,16.3692,16.6517,776100.0],["2007-05-29",16.7476,17.0891,16.7427,17.0719,1348500.0],["2007-05-30",16.9515,17.1088,16.7599,17.1088,1095000.0],["2007-05-31",17.1997,17.1997,16.9908,17.0547,1422300.0],["2007-06-01",17.0547,17.3373,17.0522,17.2242,1195200.0],["2007-06-04",17.2021,17.3594,17.153,17.3594,997200.0],["2007-06-05",17.2857,17.2857,16.8729,17.04,1413300.0],["2007-06-06",16.9097,16.9294,16.5903,16.7132,1124700.0],["2007-06-07",16.6173,16.7525,16.3274,16.3274,1039500.0],["2007-06-08",16.3274,16.5756,16.2586,16.5387,873000.0],["2007-06-11",16.5362,16.6665,16.4503,16.551,807300.0],["2007-06-12",16.5117,16.5117,16.1972,16.2586,993600.0],["2007-06-13",16.5608,17.5559,16.5608,17.5044,5898000.0],["2007-06-14",17.6051,17.7845,17.5437,17.7083,1599000.0],["2007-06-15",17.7722,17.927,17.7402,17.782,1011300.0],["2007-06-18",17.8434,17.954,17.6763,17.7943,747600.0],["2007-06-19",17.7623,17.8361,17.6198,17.7795,867300.0],["2007-06-20",17.8164,17.8213,17.4036,17.4257,1008600.0],["2007-06-21",17.4257,17.6665,17.2832,17.637,2108100.0],["2007-06-22",17.5633,17.5633,17.2488,17.438,1332300.0],["2007-06-25",17.5316,17.6128,17.1081,17.2189,903900.0],["2007-06-26",17.2977,17.3567,17.049,17.177,1466400.0],["2007-06-27",17.1056,17.2607,16.9899,17.2386,1734000.0],["2007-06-28",17.241,17.6768,17.2238,17.5069,1719600.0],["2007-06-29",17.6522,17.9034,17.6005,17.6301,1625100.0],["2007-07-02",17.7975,18.2407,17.7975,18.0708,1760700.0],["2007-07-03",18.0708,18.1964,18.0216,18.1693,590700.0],["2007-07-05",17.7458,18.29,17.7458,18.0314,938700.0],["2007-07-06",18.056,18.2727,17.9625,18.2629,573900.0],["2007-07-09",18.3318,18.4229,18.2703,18.3441,836100.0],["2007-07-10",18.3441,18.4155,18.0191,18.0216,626700.0],["2007-07-11",17.8344,18.4057,17.8147,18.253,770400.0],["2007-07-12",18.418,18.6421,18.418,18.5953,1266600.0],["2007-07-13",18.5904,18.7775,18.5042,18.6076,933300.0],["2007-07-16",18.5904,18.7159,18.4993,18.4993,437100.0],["2007-07-17",18.5657,18.807,18.5657,18.6027,1625400.0],["2007-07-18",18.3835,18.4992,18.1841,18.4106,877500.0],["2007-07-19",18.5559,18.8661,18.4845,18.7972,3775800.0],["2007-07-20",18.7652,18.844,18.6002,18.844,1233600.0],["2007-07-23",18.7258,18.8563,18.5731,18.7997,1422000.0],["2007-07-24",18.7135,19.0065,18.5436,18.7873,2737200.0],["2007-07-25",18.8932,18.9154,18.322,18.6642,2728800.0],["2007-07-26",18.5854,18.7972,18.061,18.3146,2629500.0],["2007-07-27",18.2333,18.3072,17.6301,17.7877,2867100.0],["2007-07-30",17.7212,18.1865,17.635,18.0142,1959300.0],["2007-07-31",18.2087,18.3909,17.7507,17.795,1377300.0],["2007-08-01",17.7556,17.9723,17.1893,17.5291,2225100.0],["2007-08-02",17.6498,18.157,17.6079,17.8,2050800.0],["2007-08-03",17.7138,17.7138,16.9209,16.9677,1747500.0],["2007-08-06",16.9997,17.2189,16.6575,17.2041,2112300.0],["2007-08-07",17.1598,18.6839,17.113,18.514,2544600.0],["2007-08-08",18.5165,19.105,18.4205,18.8908,2743200.0],["2007-08-09",18.8908,19.6738,17.8837,18.8711,6957900.0],["2007-08-10",18.8317,18.8711,17.7458,18.0905,3096300.0],["2007-08-13",18.4057,18.4057,17.273,17.4823,2893500.0],["2007-08-14",17.4823,17.8985,16.8052,16.8544,2777400.0],["2007-08-15",16.852,17.0563,15.5913,15.643,3069900.0],["2007-08-16",15.643,16.2512,15.2638,16.1059,3100200.0],["2007-08-17",16.5565,16.9899,16.1207,16.1896,1329300.0],["2007-08-20",16.4974,17.0859,16.3127,16.8815,1632900.0],["2007-08-21",16.8914,17.0637,16.554,16.7806,1032900.0],["2007-08-22",16.7559,17.1154,16.7215,17.0366,1193400.0],["2007-08-23",17.1992,17.2582,16.8667,17.2115,1295400.0],["2007-08-24",17.2361,17.3247,16.9406,17.2878,1136700.0],["2007-08-27",17.1548,17.6276,17.1277,17.4872,1077300.0],["2007-08-28",17.337,17.4848,17.1499,17.1499,1159800.0],["2007-08-29",17.3247,17.3568,17.1327,17.3174,1113000.0],["2007-08-30",17.1056,17.4257,17.0933,17.3198,1105200.0],["2007-08-31",17.5537,17.6867,17.3691,17.5833,662400.0],["2007-09-04",17.4749,18.1841,17.4749,18.0684,1025100.0],["2007-09-05",17.8738,17.9994,17.539,17.7581,1224300.0],["2007-09-06",17.768,17.8246,17.5168,17.6793,798000.0],["2007-09-07",17.4232,17.4282,17.1056,17.1967,793200.0],["2007-09-10",17.31,17.31,16.6845,17.0465,748500.0],["2007-09-11",17.0859,17.4232,16.8717,17.3715,1011600.0],["2007-09-12",17.3568,17.6325,17.2189,17.4602,963600.0],["2007-09-13",17.534,17.7704,17.3789,17.5981,1071000.0],["2007-09-14",17.3888,18.0511,17.246,17.9576,1164300.0],["2007-09-17",17.9428,18.0339,17.8123,17.9058,700200.0],["2007-09-18",17.992,18.7529,17.992,18.6913,1596900.0],["2007-09-19",18.7677,19.3192,18.7677,19.1419,1554000.0],["2007-09-20",19.1567,19.265,19.0089,19.1198,1031700.0],["2007-09-21",19.169,19.169,18.6371,18.8194,1121700.0],["2007-09-24",18.7453,18.7848,18.3235,18.4419,789900.0],["2007-09-25",18.3679,18.6516,18.3136,18.5751,956400.0],["2007-09-26",18.6319,18.923,18.4271,18.8712,1141200.0],["2007-09-27",19.0611,19.6631,18.9699,19.2782,2519400.0],["2007-09-28",19.2807,19.5521,18.6886,18.7947,2285700.0],["2007-10-01",18.8588,19.6384,18.8342,19.2141,2576700.0],["2007-10-02",19.3473,19.5817,19.2856,19.4682,845100.0],["2007-10-03",19.335,19.4707,19.0611,19.0661,1250400.0],["2007-10-04",19.1648,19.3202,18.9131,18.918,918300.0],["2007-10-05",19.0167,19.5965,19.0167,19.4411,1057200.0],["2007-10-08",19.4041,20.0579,19.4041,19.7914,2081400.0],["2007-10-09",19.9271,20.1343,19.5447,19.8161,1676700.0],["2007-10-10",19.8161,19.863,19.483,19.5866,1464300.0],["2007-10-11",20.0751,20.1861,19.0389,19.2338,1857600.0],["2007-10-12",19.3103,19.7174,19.2018,19.5472,1496100.0],["2007-10-15",19.5817,19.8556,19.0685,19.261,1569600.0],["2007-10-16",19.2684,19.6236,19.2388,19.5027,1714500.0],["2007-10-17",19.6903,19.8457,19.5077,19.673,1531500.0],["2007-10-18",19.6483,20.0332,19.5521,19.9912,1564500.0],["2007-10-19",19.9493,20.1812,19.8778,19.8778,2953500.0],["2007-10-22",19.6039,19.6878,19.3054,19.4707,2484000.0],["2007-10-23",19.5891,19.8161,19.298,19.4904,1551300.0],["2007-10-24",19.4361,19.7174,19.071,19.3523,2783400.0],["2007-10-25",19.4879,19.6804,18.8194,19.1006,1574100.0],["2007-10-26",19.4189,19.4633,18.8268,19.1129,1365300.0],["2007-10-29",19.261,19.4238,19.1302,19.3375,1355400.0],["2007-10-30",19.2462,19.4583,19.1031,19.1055,1052700.0],["2007-10-31",19.1549,19.488,19.1129,19.4806,1635300.0],["2007-11-01",19.4756,19.4756,18.469,18.5998,3338100.0],["2007-11-02",20.1936,22.2043,19.7421,21.7923,8365800.0],["2007-11-05",21.7108,22.71,21.4617,22.5053,4411200.0],["2007-11-06",22.7002,23.2997,22.451,23.1911,3461100.0],["2007-11-07",22.7026,23.7709,22.7002,23.3441,3386400.0],["2007-11-08",23.2528,23.5612,22.4559,22.9444,2153700.0],["2007-11-09",22.7717,23.0209,22.2043,22.5151,2292000.0],["2007-11-12",22.6928,23.1344,22.1426,22.2215,2508000.0],["2007-11-13",22.451,22.9444,22.3967,22.6977,2531100.0],["2007-11-14",22.9839,23.0998,22.6163,22.6286,1379400.0],["2007-11-15",22.5546,22.7471,22.224,22.4658,1362300.0],["2007-11-16",22.5842,22.9987,22.2882,22.3301,2616900.0],["2007-11-19",22.1451,22.4658,21.8342,21.8959,1454400.0],["2007-11-20",21.9354,22.9,21.9354,22.8038,2051700.0],["2007-11-21",22.6952,22.7594,22.0809,22.2709,1550100.0],["2007-11-23",22.5423,23.1171,22.4757,22.9543,493200.0],["2007-11-26",23.1196,23.4378,22.1525,22.1525,1558500.0],["2007-11-27",22.2117,22.5817,21.8293,22.1747,1868100.0],["2007-11-28",22.3893,23.164,22.3893,23.0456,1411500.0],["2007-11-29",22.9937,23.2898,22.7594,23.0159,1407900.0],["2007-11-30",23.5069,23.6846,22.9839,23.2133,1593000.0],["2007-12-03",23.3392,23.4921,22.8679,22.9469,1433400.0],["2007-12-04",22.7939,23.2923,22.6459,22.7495,2261100.0],["2007-12-05",23.0826,23.1985,22.451,22.7939,2794800.0],["2007-12-06",23.3145,25.0612,22.8309,24.3235,5952600.0],["2007-12-07",24.3285,24.4,23.4872,23.6599,2904900.0],["2007-12-10",23.6772,24.0349,23.576,23.9633,1935900.0],["2007-12-11",24.0694,24.6023,23.6846,23.9115,2757600.0],["2007-12-12",24.363,24.5481,23.7734,24.0546,2761800.0],["2007-12-13",24.0472,25.0291,23.7783,24.9181,2505000.0],["2007-12-14",24.6714,25.3474,24.4617,24.5875,2200800.0],["2007-12-17",24.5209,24.5209,22.9025,23.1813,2557500.0],["2007-12-18",23.349,23.8795,23.0924,23.2997,1778400.0],["2007-12-19",23.3367,23.5193,22.9962,23.2158,1892700.0],["2007-12-20",23.317,23.6476,23.2947,23.4625,1357500.0],["2007-12-21",23.7936,24.5918,23.7936,24.3867,1622700.0],["2007-12-24",24.4312,24.7993,24.2928,24.5127,389400.0],["2007-12-26",24.4707,24.6214,24.1865,24.4756,835500.0],["2007-12-27",24.6387,24.6387,23.9048,24.2162,1495500.0],["2007-12-28",24.0951,24.4584,23.9295,24.2706,1362300.0],["2007-12-31",24.2137,24.4905,23.7047,23.7714,1113900.0],["2008-01-02",23.7245,24.189,23.2673,23.4007,1553100.0],["2008-01-03",23.4749,23.9444,23.2302,23.759,1936200.0],["2008-01-04",23.4872,23.5737,22.7978,23.0301,1471800.0],["2008-01-07",23.5021,23.5021,22.0837,22.3629,2196000.0],["2008-01-08",22.3975,22.9584,22.2542,22.3505,2732400.0],["2008-01-09",22.3505,22.7336,21.5376,22.3332,3507600.0],["2008-01-10",22.2171,22.6866,22.0565,22.3926,3027900.0],["2008-01-11",22.2517,22.6372,22.0911,22.4,3010800.0],["2008-01-14",22.6001,22.7731,22.138,22.6347,1268700.0],["2008-01-15",22.4346,22.4346,21.0878,21.3819,3985500.0],["2008-01-16",21.3374,21.7303,20.8902,20.9618,2701200.0],["2008-01-17",21.036,21.4239,19.6176,19.8128,3888000.0],["2008-01-18",19.8499,20.2057,19.5904,20.0599,5516700.0],["2008-01-22",19.6176,20.8432,18.6044,20.5566,3309600.0],["2008-01-23",20.0253,20.5269,18.7206,20.349,5341800.0],["2008-01-24",20.4083,21.0804,20.0994,20.6431,2567700.0],["2008-01-25",21.0656,21.3992,20.2082,20.3589,2493300.0],["2008-01-28",20.2625,20.6233,19.8919,20.5319,1892700.0],["2008-01-29",20.6035,20.989,20.2625,20.4528,1671000.0],["2008-01-30",20.3737,20.4454,19.4891,19.7807,3339600.0],["2008-01-31",19.4372,20.4726,19.2148,20.2897,2669100.0],["2008-02-01",23.3983,24.0951,22.5482,23.8208,9257400.0],["2008-02-04",23.8183,23.8702,23.3983,23.5045,3838800.0],["2008-02-05",23.4452,23.4452,22.61,22.6174,2886300.0],["2008-02-06",22.6916,23.0696,22.5235,22.5878,2393400.0],["2008-02-07",22.5136,23.8925,22.3629,23.722,4175100.0],["2008-02-08",23.6231,24.0259,23.1363,23.3686,2298000.0],["2008-02-11",23.4353,24.3793,23.2673,24.0679,2252400.0],["2008-02-12",24.2409,24.7351,23.9221,24.1223,1684200.0],["2008-02-13",24.273,24.7005,24.1445,24.661,1915800.0],["2008-02-14",24.7425,24.8092,23.9715,24.1,1411500.0],["2008-02-15",24.0679,24.0926,23.4922,23.764,2457000.0],["2008-02-19",24.0111,24.3817,23.8085,24.2187,1872300.0],["2008-02-20",24.0482,25.0687,23.764,25.0687,2619000.0],["2008-02-21",25.0415,25.4888,24.7746,25.2244,2600100.0],["2008-02-22",25.2466,25.4986,24.8043,25.4443,2184000.0],["2008-02-25",25.3751,26.0942,25.3356,25.9756,2286600.0],["2008-02-26",25.936,26.0818,25.4048,25.5604,2438100.0],["2008-02-27",25.4517,25.5431,24.8932,25.3281,3074700.0],["2008-02-28",25.9336,27.7547,25.3282,27.5298,10027500.0],["2008-02-29",27.2951,27.646,26.838,26.9096,6879600.0],["2008-03-03",26.9664,27.5521,26.6699,27.2901,3388500.0],["2008-03-04",26.9566,27.0579,25.7235,26.3017,3596400.0],["2008-03-05",26.2276,26.8256,25.9533,26.1559,3493800.0],["2008-03-06",26.067,26.1831,25.3282,25.9706,3093300.0],["2008-03-07",25.6889,25.7161,24.5251,24.8685,3626100.0],["2008-03-10",24.6832,24.6832,23.6034,23.7467,2935500.0],["2008-03-11",24.2483,24.6041,23.932,24.5152,2778300.0],["2008-03-12",24.6857,25.0316,24.4509,24.5053,2018700.0],["2008-03-13",24.2533,24.9278,23.8184,24.7895,1812900.0],["2008-03-14",25.0217,25.1354,23.4279,23.7689,2455200.0],["2008-03-17",23.2154,23.6602,22.4865,23.2698,2292900.0],["2008-03-18",23.7071,24.7079,23.5984,24.5498,2215800.0],["2008-03-19",24.6239,25.6939,24.5053,24.5671,4218900.0],["2008-03-20",24.4065,24.9353,23.8752,24.619,2821800.0],["2008-03-24",24.6883,26.685,24.6883,26.4843,3492300.0],["2008-03-25",26.8609,27.1681,26.1697,26.7643,2828700.0],["2008-03-26",26.7023,27.4084,26.524,27.1359,1716900.0],["2008-03-27",27.0368,27.1185,26.0112,26.0112,2441100.0],["2008-03-28",26.1375,26.2564,25.5157,25.647,2141400.0],["2008-03-31",25.7461,26.1003,25.4909,25.8576,2415000.0],["2008-04-01",26.3035,26.6082,25.9096,26.2862,2925000.0],["2008-04-02",26.3456,26.5587,25.7139,25.9641,2940300.0],["2008-04-03",25.8799,27.339,25.8279,27.1061,2865600.0],["2008-04-04",27.0591,27.8741,26.9971,27.4282,3228000.0],["2008-04-07",27.7725,29.2316,27.6808,28.6098,3733800.0],["2008-04-08",27.2498,27.2498,26.1672,27.2027,4964400.0],["2008-04-09",27.2003,27.2498,26.3109,26.7965,2268000.0],["2008-04-10",26.8485,27.2894,26.3035,27.0962,2174400.0],["2008-04-11",26.8658,26.8658,26.0657,26.3629,2063400.0],["2008-04-14",26.1895,26.415,25.7114,26.2143,2243700.0],["2008-04-15",26.3109,26.6503,25.7882,26.581,1757700.0],["2008-04-16",26.9525,27.8146,26.6454,27.7081,1723500.0],["2008-04-17",27.4777,27.6833,26.8411,27.178,1506000.0],["2008-04-18",27.7056,28.3348,27.5595,28.1713,1390200.0],["2008-04-21",28.1788,28.2481,27.4331,28.2011,1578900.0],["2008-04-22",28.149,28.4166,27.5124,27.723,1384200.0],["2008-04-23",27.9905,28.32,27.7403,28.1961,981300.0],["2008-04-24",28.263,28.263,27.0318,27.5966,2061600.0],["2008-04-25",27.723,27.8146,27.0591,27.6239,1499100.0],["2008-04-28",27.7973,28.8749,27.3836,28.3745,2549100.0],["2008-04-29",31.035,31.3199,30.1829,30.7551,6652800.0],["2008-04-30",30.7601,31.0871,30.4157,30.7403,2977800.0],["2008-05-01",30.7527,30.9162,29.0954,30.2423,2840400.0],["2008-05-02",30.5321,30.9657,30.1655,30.3761,2031300.0],["2008-05-05",30.5445,30.5445,29.6379,30.163,2386800.0],["2008-05-06",30.2151,30.4256,29.9773,30.2622,1596300.0],["2008-05-07",30.3662,30.7725,29.9401,30.0937,1737300.0],["2008-05-08",30.1606,30.4777,29.7394,30.2671,984300.0],["2008-05-09",30.1977,30.2844,29.6577,30.0392,1323900.0],["2008-05-12",30.2869,30.8319,29.4347,30.6189,2013600.0],["2008-05-13",30.7997,31.3918,30.3712,31.2704,2005200.0],["2008-05-14",31.6643,31.9467,30.931,31.4091,2246400.0],["2008-05-15",31.5701,31.6816,31.1886,31.5478,1083300.0],["2008-05-16",31.7089,32.021,31.2109,31.912,1442400.0],["2008-05-19",32.0755,32.3381,31.258,31.4933,1343100.0],["2008-05-20",31.585,31.585,30.8616,31.2952,1280100.0],["2008-05-21",31.2407,31.5776,30.5346,30.6709,1645200.0],["2008-05-22",30.5842,31.0301,30.3934,30.8443,1210500.0],["2008-05-23",30.713,32.452,30.713,32.2316,2965200.0],["2008-05-27",32.2316,33.4776,32.1325,33.4776,3096000.0],["2008-05-28",33.5074,34.0746,33.2547,34.0647,2285700.0],["2008-05-29",34.2035,34.3397,33.1358,33.7353,2685900.0],["2008-05-30",34.0796,34.4438,33.8666,34.3149,4220400.0],["2008-06-02",34.305,34.4041,33.5693,34.0226,1546200.0],["2008-06-03",34.149,34.4091,33.2695,33.7303,1644600.0],["2008-06-04",33.7798,33.9954,33.2423,33.3141,1675800.0],["2008-06-05",33.5916,33.9433,33.3562,33.9433,2269200.0],["2008-06-06",33.6411,34.305,33.2225,33.2794,1503900.0],["2008-06-09",33.2893,34.31,33.2893,34.0722,1655100.0],["2008-06-10",33.7749,33.822,32.7419,33.1159,1495500.0],["2008-06-11",33.2274,33.4182,32.2415,32.6849,1176600.0],["2008-06-12",32.9202,33.0738,31.9913,32.1275,1118700.0],["2008-06-13",32.2935,33.8442,32.2935,33.376,1523700.0],["2008-06-16",33.438,34.4438,33.3835,34.3174,1576500.0],["2008-06-17",34.4933,34.7683,33.8616,34.0449,975600.0],["2008-06-18",33.8517,34.1861,33.1754,33.4058,1615800.0],["2008-06-19",33.4974,33.9632,33.3661,33.5495,1302600.0],["2008-06-20",33.4578,33.6337,32.9054,33.0218,2181300.0],["2008-06-23",33.3792,33.3792,32.6222,32.719,1413900.0],["2008-06-24",32.6172,32.9573,32.0985,32.2251,1682100.0],["2008-06-25",32.5428,32.7116,31.9372,32.5105,2136300.0],["2008-06-26",32.3864,33.1335,32.1606,32.8456,2928300.0],["2008-06-27",32.8158,34.2851,32.5949,34.2851,5317200.0],["2008-06-30",33.6894,34.2429,32.8828,33.9277,2086800.0],["2008-07-01",33.5281,33.9153,33.0739,33.8756,1640700.0],["2008-07-02",33.8309,34.4861,32.2003,32.2003,1967700.0],["2008-07-03",31.8528,32.1978,28.4551,28.4551,3798600.0],["2008-07-07",28.8671,30.8104,28.8671,30.2843,4170600.0],["2008-07-08",30.0088,30.8973,29.3089,30.8253,3861900.0],["2008-07-09",30.9519,33.0714,30.9519,32.5651,3351000.0],["2008-07-10",32.3492,33.0317,31.7809,32.9722,1989900.0],["2008-07-11",32.7836,33.6646,32.3815,32.8456,2355900.0],["2008-07-14",33.4959,34.4762,32.9399,34.362,2129400.0],["2008-07-15",34.2206,34.2206,32.1581,32.5503,2512800.0],["2008-07-16",32.5875,32.8034,31.6965,32.6644,2335500.0],["2008-07-17",32.7835,33.1658,32.5453,33.0987,1457100.0],["2008-07-18",33.0466,33.3196,32.0787,33.1409,2100000.0],["2008-07-21",33.3122,35.3201,33.3122,35.0818,2915400.0],["2008-07-22",35.2655,35.2655,33.61,33.8632,3486000.0],["2008-07-23",33.8259,34.0319,32.8406,33.1608,1877400.0],["2008-07-24",33.2452,33.5629,29.7407,30.252,4323300.0],["2008-07-25",30.3488,31.3838,30.113,31.2299,1965900.0],["2008-07-28",31.2696,31.7809,31.0388,31.1604,1317300.0],["2008-07-29",31.287,32.307,31.2721,31.6741,1648500.0],["2008-07-30",32.1631,33.62,32.1631,33.5281,2441400.0],["2008-07-31",35.3672,36.0994,31.6195,33.0938,8543400.0],["2008-08-01",33.0938,33.7267,32.0911,32.2201,2318700.0],["2008-08-04",32.4932,32.6024,30.319,30.7161,4110000.0],["2008-08-05",31.0239,31.3962,28.9788,29.4776,4221600.0],["2008-08-06",29.5347,30.9866,29.5099,30.6565,2423400.0],["2008-08-07",30.659,31.0934,29.8698,30.1875,2113800.0],["2008-08-08",30.0311,30.6417,29.2865,29.7531,3009900.0],["2008-08-11",29.8127,30.5225,29.5099,30.1825,3125400.0],["2008-08-12",29.8996,30.7112,29.2915,30.3984,2401500.0],["2008-08-13",30.3562,31.7114,30.0336,31.5203,2698800.0],["2008-08-14",31.5103,32.4932,30.7186,32.2648,3194100.0],["2008-08-15",31.5575,32.8754,31.354,31.6146,2770200.0],["2008-08-18",31.7089,32.3145,31.3093,31.7833,1964400.0],["2008-08-19",32.1482,32.7339,31.3639,32.7041,3017700.0],["2008-08-20",32.7885,33.3172,32.3666,32.9647,2526900.0],["2008-08-21",32.8158,33.4189,32.4684,33.2253,1752600.0],["2008-08-22",33.3271,33.3792,32.7612,33.1682,1326600.0],["2008-08-25",33.0292,33.0317,32.1457,32.3939,1569600.0],["2008-08-26",32.4162,32.858,30.9941,31.689,2994000.0],["2008-08-27",31.699,33.131,31.699,33.0268,3401400.0],["2008-08-28",33.1186,34.434,33.1186,33.7986,3181200.0],["2008-08-29",33.4834,33.8657,32.791,32.791,921900.0],["2008-09-02",32.513,33.4065,31.8057,32.1457,2946300.0],["2008-09-03",32.3269,32.5577,29.6216,29.8053,5820300.0],["2008-09-04",29.5595,29.6812,27.8917,28.2615,4602000.0],["2008-09-05",27.8917,28.2938,27.1769,28.2069,2807100.0],["2008-09-08",28.9837,29.3511,24.8389,26.0253,5509200.0],["2008-09-09",26.0129,26.1296,23.5136,23.8561,7386300.0],["2008-09-10",24.0174,25.4247,24.0174,25.2683,5711700.0],["2008-09-11",25.0574,26.2437,24.144,25.9533,4374300.0],["2008-09-12",26.0576,26.9461,25.447,26.3281,4904400.0],["2008-09-15",25.4743,25.4743,23.6824,24.1018,3617100.0],["2008-09-16",23.459,25.2758,22.9477,25.2758,3656700.0],["2008-09-17",24.8638,25.0673,22.7368,22.8584,3322800.0],["2008-09-18",23.2431,23.4689,21.3196,22.506,5319600.0],["2008-09-19",24.5957,27.4847,22.1039,24.9978,6902400.0],["2008-09-22",25.2864,25.2864,24.1394,24.4877,3885000.0],["2008-09-23",24.53,25.3611,23.485,23.6841,4286100.0],["2008-09-24",23.8458,24.3086,23.2387,23.4676,1839900.0],["2008-09-25",23.5721,23.8582,23.3382,23.607,1718100.0],["2008-09-26",23.2089,23.2089,21.8255,22.236,3233100.0],["2008-09-29",22.7162,22.7287,17.76,20.1958,9612600.0],["2008-09-30",20.6412,22.144,20.3948,22.0867,3192900.0],["2008-10-01",21.8976,22.4624,21.1537,21.7707,20874000.0],["2008-10-02",21.5244,21.7608,17.0309,17.5236,9363300.0],["2008-10-03",17.8346,19.1831,17.755,17.964,6450900.0],["2008-10-06",17.2051,17.4042,14.6225,16.8667,7357500.0],["2008-10-07",17.0608,17.7923,14.1672,14.1672,7820400.0],["2008-10-08",13.682,16.7971,13.0624,15.8839,9775200.0],["2008-10-09",16.3169,16.7647,14.9409,15.1823,7884000.0],["2008-10-10",14.3662,15.2893,12.5026,14.0129,9733500.0],["2008-10-13",14.8389,16.9762,14.625,16.8941,6587400.0],["2008-10-14",18.4168,18.4168,16.185,17.0409,6309600.0],["2008-10-15",16.4836,16.6055,14.3065,14.3065,4728000.0],["2008-10-16",14.3637,16.2273,13.8512,16.0059,5628600.0],["2008-10-17",15.5903,17.5833,14.9509,16.3741,5415900.0],["2008-10-20",16.9339,17.0508,15.5456,16.4736,5398500.0],["2008-10-21",16.3517,17.2001,15.6426,15.8168,3918300.0],["2008-10-22",15.4336,15.4336,12.9281,13.259,7532700.0],["2008-10-23",13.1893,13.9507,11.5248,12.1045,9564000.0],["2008-10-24",10.3803,12.433,10.3803,11.1043,7927500.0],["2008-10-27",10.8655,11.9602,10.6838,10.8232,6852300.0],["2008-10-28",11.2362,12.7738,10.2882,12.7639,7575900.0],["2008-10-29",13.6024,14.5553,12.2339,13.3386,10835100.0],["2008-10-30",14.3587,15.1276,13.6969,14.6474,5556600.0],["2008-10-31",14.5155,14.6399,13.6845,14.1622,8205300.0],["2008-11-03",14.1249,15.2893,14.0452,14.5852,5478900.0],["2008-11-04",15.0355,15.9486,14.7245,15.8018,4977900.0],["2008-11-05",15.5356,15.6326,13.8089,14.0527,4635900.0],["2008-11-06",13.8661,13.8661,12.5126,12.7514,4281600.0],["2008-11-07",13.3013,13.7467,12.7863,13.1844,3761700.0],["2008-11-10",13.8636,14.2319,13.3983,13.7989,3124800.0],["2008-11-11",13.473,13.473,12.6196,12.9306,4095000.0],["2008-11-12",12.5798,12.5798,11.8483,11.8906,2781000.0],["2008-11-13",11.7189,13.0475,11.0048,13.0202,4577400.0],["2008-11-14",12.6345,12.8684,11.9105,12.0398,2927700.0],["2008-11-17",11.7487,12.1394,11.3357,11.6094,2934300.0],["2008-11-18",11.3606,12.219,11.2586,11.8731,3500100.0],["2008-11-19",11.5372,11.908,10.4524,10.4798,4386300.0],["2008-11-20",10.3579,10.8381,9.2507,9.4348,7716300.0],["2008-11-21",9.8727,10.1389,9.283,10.0917,6939000.0],["2008-11-24",10.3902,11.5447,10.3902,11.3208,6016500.0],["2008-11-25",11.4278,12.0921,10.8132,11.5646,4611000.0],["2008-11-26",11.1964,12.3583,11.0247,12.1842,3525000.0],["2008-11-28",11.8284,12.5275,11.8284,12.5225,1333800.0],["2008-12-01",12.0349,12.0349,10.2634,10.2733,5317500.0],["2008-12-02",10.5545,11.1715,10.5171,11.0919,5136300.0],["2008-12-03",10.7087,11.3705,10.4873,10.8978,4783200.0],["2008-12-04",10.6664,11.1466,9.9051,10.1912,4635900.0],["2008-12-05",9.9424,10.7336,9.4199,10.7311,4662300.0],["2008-12-08",11.4477,12.0548,11.3283,11.7985,5003700.0],["2008-12-09",11.4452,12.535,11.0148,12.1941,6410100.0],["2008-12-10",12.6594,12.8559,12.2638,12.7763,3451200.0],["2008-12-11",12.6544,13.1595,12.0821,12.326,3676500.0],["2008-12-12",11.9403,13.1669,11.5696,12.9455,3950700.0],["2008-12-15",13.1669,13.4929,12.5151,12.7888,4380000.0],["2008-12-16",13.0674,13.896,12.6743,13.8487,4160100.0],["2008-12-17",13.4581,13.7716,13.0649,13.371,4983600.0],["2008-12-18",13.5501,13.5551,12.1866,12.3857,4592400.0],["2008-12-19",12.6818,13.1048,12.4578,12.9505,5013000.0],["2008-12-22",12.893,13.123,11.6479,12.0054,3813000.0],["2008-12-23",11.9629,12.2605,11.7604,11.9504,3040200.0],["2008-12-24",11.9529,12.4505,11.8729,12.3555,1842900.0],["2008-12-26",12.4955,12.723,12.3005,12.683,2048700.0],["2008-12-29",12.678,12.8455,12.123,12.5005,2675100.0],["2008-12-30",12.578,12.8555,12.193,12.833,4519500.0],["2008-12-31",12.943,13.2355,12.818,12.8755,3189000.0],["2009-01-02",13.2455,13.893,12.9555,13.743,4583400.0],["2009-01-05",13.648,14.088,13.5355,13.7855,3996000.0],["2009-01-06",13.978,15.2956,13.978,15.0106,7968000.0],["2009-01-07",14.7606,14.8006,14.043,14.418,5494800.0],["2009-01-08",14.2505,14.473,13.988,14.428,4342800.0],["2009-01-09",14.4755,14.4805,13.6355,13.9305,3650400.0],["2009-01-12",13.8705,13.8705,13.0205,13.153,2977200.0],["2009-01-13",13.093,13.438,12.7605,13.0655,5920500.0],["2009-01-14",12.833,12.833,12.1255,12.3605,3622500.0],["2009-01-15",12.3555,12.418,11.4479,12.2255,6003600.0],["2009-01-16",12.563,12.6655,11.9604,12.628,5095200.0],["2009-01-20",12.523,12.7055,11.2604,11.3579,5007900.0],["2009-01-21",11.5029,12.653,11.5029,12.653,5845500.0],["2009-01-22",12.353,12.4305,11.5254,11.8754,4635300.0],["2009-01-23",11.6104,12.323,11.3254,11.9829,3635400.0],["2009-01-26",11.9854,12.5905,11.7929,12.103,3500400.0],["2009-01-27",12.1305,12.713,12.1205,12.4655,2431200.0],["2009-01-28",12.748,13.493,12.748,13.2555,3899400.0],["2009-01-29",12.918,13.1205,12.463,12.568,3229200.0],["2009-01-30",14.003,14.2205,13.103,13.328,7565100.0],["2009-02-02",12.998,13.418,12.588,13.128,4806300.0],["2009-02-03",13.2855,13.7505,13.1805,13.588,3678300.0],["2009-02-04",13.823,14.308,13.6505,13.7755,5306400.0],["2009-02-05",13.628,14.118,13.263,13.833,5917800.0],["2009-02-06",13.983,14.4405,13.733,14.1305,5563200.0],["2009-02-09",14.163,14.5505,13.9105,14.183,2757000.0],["2009-02-10",14.0055,14.5006,13.293,13.4305,4881000.0],["2009-02-11",13.5255,13.948,13.3155,13.6205,2650200.0],["2009-02-12",13.313,13.613,12.9255,13.5705,2904600.0],["2009-02-13",13.548,13.933,13.2655,13.4255,2634600.0],["2009-02-17",13.0005,13.0055,12.3055,12.4655,4359600.0],["2009-02-18",12.5655,12.903,12.168,12.5905,3497100.0],["2009-02-19",12.568,13.0705,12.193,12.278,3565800.0],["2009-02-20",11.9654,12.2155,11.6154,11.9904,5014200.0],["2009-02-23",12.063,12.1855,11.1829,11.2454,3086100.0],["2009-02-24",11.3854,12.0305,11.2304,11.8854,3251700.0],["2009-02-25",11.8854,12.0029,11.2529,11.5304,3590700.0],["2009-02-26",12.4405,13.6255,12.378,12.873,10981200.0],["2009-02-27",12.503,13.283,12.3305,12.618,5308500.0],["2009-03-02",12.378,12.4755,11.3704,11.4729,5111100.0],["2009-03-03",11.7054,11.9304,11.3479,11.5979,4810200.0],["2009-03-04",11.9979,12.3105,11.9004,12.053,5364000.0],["2009-03-05",11.8929,11.8929,11.0629,11.2279,5939700.0],["2009-03-06",11.2754,11.7804,10.8079,11.1454,4531500.0],["2009-03-09",11.0429,11.5604,10.9004,11.1279,2943000.0],["2009-03-10",11.3779,12.6055,11.3779,12.513,6034800.0],["2009-03-11",12.898,13.348,12.5705,12.853,5247000.0],["2009-03-12",12.7305,13.5255,12.418,13.4255,4823400.0],["2009-03-13",13.523,13.688,12.8505,13.263,2459100.0],["2009-03-16",13.3755,13.568,12.9905,13.058,2714100.0],["2009-03-17",13.058,13.8455,12.7755,13.8455,3755700.0],["2009-03-18",13.7505,14.4855,13.5005,14.293,5252100.0],["2009-03-19",14.553,14.9106,14.3255,14.583,4416300.0],["2009-03-20",14.6956,14.8506,13.6405,13.783,5069100.0],["2009-03-23",14.293,15.1171,14.1373,15.0945,5309400.0],["2009-03-24",14.798,15.2477,14.4061,14.9061,4676400.0],["2009-03-25",15.0744,15.1498,13.8433,14.4413,5127900.0],["2009-03-26",14.7855,14.8985,14.4011,14.8508,4075500.0],["2009-03-27",14.5091,14.6322,14.2503,14.4287,3627900.0],["2009-03-30",13.9614,14.185,13.5921,13.8483,4650600.0],["2009-03-31",14.0719,14.4337,13.7453,14.0996,3571800.0],["2009-04-01",13.8207,14.6573,13.7026,14.5066,3186600.0],["2009-04-02",14.8181,15.6749,14.793,15.4387,4305900.0],["2009-04-03",15.5844,16.0994,15.5492,16.0442,4859700.0],["2009-04-06",15.7276,15.9663,15.3508,15.9537,3524700.0],["2009-04-07",15.6698,15.7427,14.9488,15.1498,4221000.0],["2009-04-08",15.3307,15.5919,14.8985,15.5417,3486600.0],["2009-04-09",16.1899,16.3306,15.9286,16.3306,4798200.0],["2009-04-13",16.0291,16.0291,15.4035,15.8105,4175400.0],["2009-04-14",15.499,15.798,15.1372,15.3683,4306500.0],["2009-04-15",15.5216,15.5643,15.1874,15.4839,3444300.0],["2009-04-16",15.6472,15.6673,15.1799,15.5643,5096700.0],["2009-04-17",15.4512,15.5065,15.2,15.2503,3735600.0],["2009-04-20",14.9488,15.0342,14.185,14.2729,4096800.0],["2009-04-21",14.2302,14.9061,13.9664,14.7327,5110800.0],["2009-04-22",14.7302,15.8382,14.6247,15.401,5709300.0],["2009-04-23",15.401,15.4965,15.0392,15.4035,3510300.0],["2009-04-24",15.4764,16.107,15.4261,15.901,3662100.0],["2009-04-27",15.7402,15.9914,15.406,15.695,4081500.0],["2009-04-28",15.4513,15.6899,15.3533,15.4462,3440700.0],["2009-04-29",15.7276,16.4914,15.5769,16.3004,6258900.0],["2009-04-30",16.7326,18.1295,16.7301,17.0592,9483300.0],["2009-05-01",17.2602,17.7953,16.8657,17.5391,5701800.0],["2009-05-04",17.9084,18.0641,17.4185,17.8255,4816800.0],["2009-05-05",17.7853,17.823,17.127,17.436,4384500.0],["2009-05-06",17.6672,18.8907,17.524,18.6068,6454500.0],["2009-05-07",19.054,19.054,17.632,17.9385,5501700.0],["2009-05-08",18.1898,18.74,17.843,18.6872,3898500.0],["2009-05-11",18.4661,18.5063,17.7426,18.127,4561200.0],["2009-05-12",18.5113,18.5113,17.0014,17.5893,4604400.0],["2009-05-13",17.2275,17.3129,16.6346,16.7828,3517200.0],["2009-05-14",16.6346,17.2124,16.524,17.0014,3507900.0],["2009-05-15",17.0014,17.4009,16.7703,16.8959,3110100.0],["2009-05-18",17.127,17.8757,17.127,17.838,4283700.0],["2009-05-19",18.0315,18.1847,17.5918,17.7325,3605100.0],["2009-05-20",18.0189,18.2978,17.4838,17.5365,3331200.0],["2009-05-21",17.3255,17.3255,16.8682,17.1245,3537000.0],["2009-05-22",17.2225,17.6144,16.8331,17.1823,2978400.0],["2009-05-26",17.0592,17.9536,16.9034,17.7903,3229500.0],["2009-05-27",17.8255,18.3154,17.7049,17.7325,4109700.0],["2009-05-28",17.9913,18.1898,17.3984,17.8933,3522600.0],["2009-05-29",18.0641,18.5113,17.9335,18.4837,3660600.0],["2009-06-01",19.0063,19.9032,18.9359,19.7424,3708900.0],["2009-06-02",19.652,20.1218,19.4887,19.6947,6738600.0],["2009-06-03",19.4058,19.4887,18.7475,19.0842,3960600.0],["2009-06-04",19.3178,20.0514,19.1746,19.9836,4347300.0],["2009-06-05",20.2801,20.7876,20.0942,20.6368,5044800.0],["2009-06-08",20.3152,20.5414,19.7047,20.3253,5071800.0],["2009-06-09",20.3781,20.8278,20.2324,20.6695,3369600.0],["2009-06-10",21.0665,21.1041,20.0339,20.6544,3775800.0],["2009-06-11",20.6117,21.3554,20.6017,21.0464,3315600.0],["2009-06-12",20.8253,21.3303,20.5564,21.2072,2990100.0],["2009-06-15",21.0212,21.0212,20.2399,20.3454,3532200.0],["2009-06-16",20.5062,20.8479,19.6796,19.7525,5334600.0],["2009-06-17",19.7449,19.7449,18.843,19.3756,6436200.0],["2009-06-18",19.4761,19.6595,18.8832,19.3681,3405900.0],["2009-06-19",19.5364,19.6595,18.848,18.9962,4233600.0],["2009-06-22",18.8676,18.8676,18.1138,18.1869,3123900.0],["2009-06-23",18.2146,18.2146,17.5137,17.8389,4798200.0],["2009-06-24",18.1566,18.4567,17.7305,17.8868,4984800.0],["2009-06-25",17.8288,18.1894,17.7305,18.1213,4665300.0],["2009-06-26",17.9877,18.4037,17.9473,18.028,4680900.0],["2009-06-29",18.5701,18.5701,18.1112,18.2121,3286200.0],["2009-06-30",18.2121,18.3861,17.5338,17.6019,4688100.0],["2009-07-01",17.67,17.97,17.5288,17.5767,3938400.0],["2009-07-02",17.2867,17.2893,16.7673,17.0296,4978500.0],["2009-07-06",16.616,16.7673,16.0891,16.2605,5677500.0],["2009-07-07",16.1723,16.2126,15.5671,15.5974,6522900.0],["2009-07-08",15.668,15.8395,15.3553,15.726,5614200.0],["2009-07-09",15.9327,16.2151,15.9327,15.9756,3591000.0],["2009-07-10",15.7184,16.0689,15.7184,15.8924,2218200.0],["2009-07-13",16.0008,16.3034,15.547,16.2908,2539800.0],["2009-07-14",16.3866,16.3891,15.9882,16.1697,3246900.0],["2009-07-15",16.3891,17.0674,16.3891,16.9766,3409200.0],["2009-07-16",17.0119,17.2035,16.7648,17.1279,2495400.0],["2009-07-17",17.0875,17.2565,16.7825,17.1556,2688000.0],["2009-07-20",17.2035,17.8011,17.2035,17.6523,3122400.0],["2009-07-21",18.0053,18.1188,17.4002,17.7658,2653800.0],["2009-07-22",17.5742,17.7683,17.2842,17.6044,2907600.0],["2009-07-23",17.6498,18.4718,17.5792,18.4062,4546500.0],["2009-07-24",18.3508,18.8399,17.9902,18.8223,3664200.0],["2009-07-27",18.8828,19.2307,18.6962,18.9836,3019800.0],["2009-07-28",18.908,19.0265,18.2348,18.4289,3789600.0],["2009-07-29",18.1365,18.255,17.7356,18.202,4263900.0],["2009-07-30",19.2887,20.6427,19.1627,20.3528,8644200.0],["2009-07-31",20.1485,20.7638,20.0956,20.3654,4123800.0],["2009-08-03",20.5898,21.3386,20.5646,21.1117,3982200.0],["2009-08-04",20.9251,21.7219,20.7915,21.674,4648500.0],["2009-08-05",21.5958,21.8631,21.1167,21.6714,3912300.0],["2009-08-06",21.6916,21.8454,21.0335,21.3437,2786700.0],["2009-08-07",21.8959,22.4153,21.7093,22.1606,3474300.0],["2009-08-10",21.969,22.327,21.8732,22.0522,2061000.0],["2009-08-11",22.1152,22.1152,21.6084,21.7421,2272500.0],["2009-08-12",21.7521,22.8414,21.6992,22.5086,3273900.0],["2009-08-13",22.8111,22.854,22.2892,22.5842,1721700.0],["2009-08-14",22.5792,22.617,21.4672,21.8454,2771700.0],["2009-08-17",21.1798,21.1798,20.5293,20.9655,3219000.0],["2009-08-18",21.4168,22.0623,21.3991,22.0043,3039000.0],["2009-08-19",21.7824,22.3068,21.5025,22.0597,3109800.0],["2009-08-20",22.1782,22.5918,22.0471,22.5136,2114400.0],["2009-08-21",22.617,23.0633,22.3901,22.975,3926700.0],["2009-08-24",23.0633,23.0633,22.5161,22.6674,4559700.0],["2009-08-25",22.8111,22.9876,22.3295,22.5741,3882900.0],["2009-08-26",22.4808,22.4808,21.974,22.3195,2919600.0],["2009-08-27",22.1934,22.4153,21.558,22.3144,5096400.0],["2009-08-28",22.443,22.8439,22.2009,22.5413,3032700.0],["2009-08-31",22.0925,22.1909,21.6009,21.7471,2914200.0],["2009-09-01",21.7547,21.9488,20.8142,20.8797,4764900.0],["2009-09-02",21.0235,21.5252,20.6099,21.3991,4225800.0],["2009-09-03",21.5933,21.9791,21.3185,21.9438,3618000.0],["2009-09-04",21.9463,22.6346,21.7723,22.5918,3305400.0],["2009-09-08",22.9624,23.1465,22.7884,22.9422,4860600.0],["2009-09-09",22.8691,23.7995,22.743,23.6533,4739700.0],["2009-09-10",23.7995,24.3441,23.3507,24.213,4069200.0],["2009-09-11",24.2332,24.5812,23.8903,23.9962,2617500.0],["2009-09-14",23.8676,24.5812,23.5449,24.5459,2921400.0],["2009-09-15",24.6644,24.8888,24.2458,24.7577,2690700.0],["2009-09-16",24.8661,25.0678,24.6265,24.8736,1971900.0],["2009-09-17",24.8081,25.0678,24.5156,24.6568,2051100.0],["2009-09-18",24.8156,24.8484,24.4097,24.6644,2307000.0],["2009-09-21",24.3812,24.9652,24.1966,24.8236,3089400.0],["2009-09-22",25.031,25.7187,25.0284,25.5012,2189100.0],["2009-09-23",25.6226,25.8957,25.347,25.3521,2641500.0],["2009-09-24",25.6201,25.6201,24.4343,24.6542,3081000.0],["2009-09-25",24.5202,25.2484,24.318,24.9855,2951100.0],["2009-09-28",24.9981,25.2155,24.6239,24.9753,2445300.0],["2009-09-29",25.1094,25.1094,24.6011,24.7402,2252700.0],["2009-09-30",24.9147,25.4102,24.3205,24.9147,2707500.0],["2009-10-01",24.9071,24.9956,24.2573,24.2623,2537400.0],["2009-10-02",23.7769,24.146,23.4533,24.0702,3523500.0],["2009-10-05",24.1182,25.17,24.1182,25.1043,2265300.0],["2009-10-06",25.4557,25.7667,25.0563,25.4406,2069100.0],["2009-10-07",25.4886,25.6479,24.9602,25.2054,1959600.0],["2009-10-08",25.6732,25.7035,25.2459,25.4052,2393700.0],["2009-10-09",25.4203,25.5771,25.1827,25.4785,2508000.0],["2009-10-12",25.8451,26.2218,25.6631,25.9766,2844600.0],["2009-10-13",26.0044,26.0221,25.2105,25.5594,2242200.0],["2009-10-14",26.0145,26.8792,25.9412,26.7882,2514900.0],["2009-10-15",26.548,26.8767,26.4216,26.7351,1478400.0],["2009-10-16",26.4342,26.7149,26.0651,26.5505,1408500.0],["2009-10-19",26.5733,27.084,26.4823,26.9981,1938000.0],["2009-10-20",27.1042,27.2762,26.548,26.8008,1638900.0],["2009-10-21",26.7275,27.5214,26.5859,26.8969,1700700.0],["2009-10-22",26.8969,26.9879,26.2269,26.8489,1849800.0],["2009-10-23",26.9045,27.1548,26.4721,26.5859,1987500.0],["2009-10-26",26.7933,27.3925,26.0777,26.3179,2113800.0],["2009-10-27",26.3179,26.4823,25.7111,26.1763,2304600.0],["2009-10-28",26.1763,26.2497,25.0689,25.1397,3176100.0],["2009-10-29",23.8578,26.2016,23.7971,26.0727,8846100.0],["2009-10-30",25.9538,26.0271,24.7908,24.8312,4729500.0],["2009-11-02",24.8742,25.4835,24.2977,24.5961,5224800.0],["2009-11-03",24.5329,25.2611,24.2775,25.0942,3585600.0],["2009-11-04",25.39,25.5265,24.763,24.8742,2663100.0],["2009-11-05",25.1802,25.921,25.1473,25.8932,1971000.0],["2009-11-06",25.6605,25.7086,25.0386,25.1397,2456100.0],["2009-11-09",25.4608,26.4165,25.4128,26.3129,2238300.0],["2009-11-10",26.3028,26.5809,25.7819,26.2421,3018900.0],["2009-11-11",26.5328,26.7629,26.0499,26.3078,3288900.0],["2009-11-12",26.3786,26.5707,25.9159,26.0044,2970900.0],["2009-11-13",26.0929,26.4823,25.9412,26.3154,2145900.0],["2009-11-16",26.4267,27.3343,26.4267,27.0613,2485200.0],["2009-11-17",27.0284,27.0916,26.505,26.9222,2114700.0],["2009-11-18",26.9374,27.0158,26.2952,26.3634,2238000.0],["2009-11-19",26.0701,26.2471,25.4279,25.7895,2139000.0],["2009-11-20",25.6504,25.7617,25.3698,25.6808,1275300.0],["2009-11-23",25.9766,26.548,25.9184,26.0246,1325700.0],["2009-11-24",25.8375,26.0246,25.5114,25.7819,1371000.0],["2009-11-25",25.9108,26.2016,25.6378,26.1081,1021800.0],["2009-11-27",25.3243,25.6352,25.0664,25.3344,1040100.0],["2009-11-30",25.299,25.39,24.7554,25.1473,2758200.0],["2009-12-01",25.4077,25.8249,25.2611,25.7035,2751600.0],["2009-12-02",25.5948,25.9741,25.2813,25.39,2256600.0],["2009-12-03",25.4911,25.7642,25.0714,25.1093,2815800.0],["2009-12-04",25.6277,25.6732,24.8515,25.1144,2250600.0],["2009-12-07",25.036,25.2231,24.7781,24.8944,1784400.0],["2009-12-08",24.8135,24.8135,24.0575,24.1814,3223500.0],["2009-12-09",24.2775,24.2775,23.7921,24.1738,2900100.0],["2009-12-10",24.3938,24.3963,23.8982,23.9336,2141100.0],["2009-12-11",24.1612,24.3205,23.9615,24.2396,2222400.0],["2009-12-14",24.452,24.8894,24.366,24.7908,1674900.0],["2009-12-15",24.7604,25.0765,24.5885,24.945,1672800.0],["2009-12-16",25.1574,25.2661,24.6719,24.7655,1545300.0],["2009-12-17",24.452,24.5809,24.1182,24.1486,1596600.0],["2009-12-18",24.2194,24.6188,24.0196,24.6011,2721600.0],["2009-12-21",24.9764,25.1336,24.7837,24.9612,2086800.0],["2009-12-22",25.0778,25.131,24.6442,24.6823,1918800.0],["2009-12-23",24.8369,24.8369,24.4237,24.5048,1182300.0],["2009-12-24",24.5986,24.6544,24.5048,24.624,350700.0],["2009-12-28",24.5403,24.8268,24.4794,24.6341,1728300.0],["2009-12-29",24.7381,24.7381,24.3958,24.5073,1263300.0],["2009-12-30",24.2741,24.3577,24.1245,24.3146,1361100.0],["2009-12-31",24.3299,24.4617,23.9648,23.9673,1235400.0],["2010-01-04",24.4389,24.6772,24.127,24.5961,2161800.0],["2010-01-05",24.6189,25.093,24.4921,24.8699,2363100.0],["2010-01-06",24.8496,25.5849,24.8496,25.557,3473700.0],["2010-01-07",25.5443,26.3531,25.4683,26.2593,3660600.0],["2010-01-08",26.059,27.3749,26.059,27.3521,6993300.0],["2010-01-11",27.385,27.5828,27.0478,27.4864,3102000.0],["2010-01-12",27.1898,27.1923,26.5382,26.703,2662500.0],["2010-01-13",26.741,26.9058,26.097,26.6878,1877100.0],["2010-01-14",26.6599,27.0428,26.4089,26.878,1461900.0],["2010-01-15",26.8475,26.9337,26.452,26.5509,1411500.0],["2010-01-19",26.5762,26.7715,26.4419,26.6193,1512900.0],["2010-01-20",26.3531,26.3709,25.7243,26.3049,1477800.0],["2010-01-21",26.2593,26.3912,25.126,25.5114,2585400.0],["2010-01-22",25.3947,25.9576,25.0372,25.3592,2981400.0],["2010-01-25",25.5443,25.8156,24.7482,24.8192,1997700.0],["2010-01-26",24.7761,24.9688,24.2614,24.3679,3427500.0],["2010-01-27",24.3527,24.4769,23.7974,24.3248,2839500.0],["2010-01-28",24.5935,24.5935,23.9825,24.1346,2058600.0],["2010-01-29",23.2777,23.9343,22.7554,22.8618,8319900.0],["2010-02-01",23.5768,24.2969,23.3563,23.9166,5170500.0],["2010-02-02",24.0789,24.6341,23.8557,24.4009,3281100.0],["2010-02-03",24.2335,24.7152,24.1245,24.2284,2175900.0],["2010-02-04",23.8785,23.9191,23.2447,23.3689,2961900.0],["2010-02-05",23.2751,23.4323,22.6032,23.3537,3296100.0],["2010-02-08",23.3385,23.6428,23.0216,23.2016,2675400.0],["2010-02-09",23.5058,23.7442,23.2878,23.5312,2835900.0],["2010-02-10",23.516,23.6199,23.0596,23.4044,1481100.0],["2010-02-11",23.3968,23.9419,23.2168,23.8988,1071900.0],["2010-02-12",23.7087,23.9597,23.3258,23.9242,1961100.0],["2010-02-16",24.2513,24.4566,24.0104,24.4211,1775700.0],["2010-02-17",24.5935,24.9181,24.4439,24.6797,1220400.0],["2010-02-18",24.7026,25.0372,24.5251,24.9916,1396500.0],["2010-02-19",24.9282,25.2629,24.8116,25.0778,1312200.0],["2010-02-22",25.2933,25.2933,24.9282,25.1234,1145700.0],["2010-02-23",25.0905,25.1463,24.4161,24.5276,1195800.0],["2010-02-24",24.662,24.7558,24.1828,24.5149,2185500.0],["2010-02-25",23.6022,24.7457,23.2523,24.6392,4001700.0],["2010-02-26",24.6189,25.4911,24.487,25.377,2732700.0],["2010-03-01",25.4784,26.3683,25.4759,26.2492,2714400.0],["2010-03-02",26.452,27.0022,26.3531,26.812,4394100.0],["2010-03-03",26.8272,27.1264,26.6903,26.8019,1835100.0],["2010-03-04",26.7385,27.1036,26.6092,26.8095,2955600.0],["2010-03-05",26.9312,27.276,26.9312,27.2405,2063400.0],["2010-03-08",27.2988,27.3698,26.9464,27.2684,2401500.0],["2010-03-09",27.1695,27.1721,26.561,26.7131,3172500.0],["2010-03-10",26.6219,26.7461,26.3303,26.6827,2742600.0],["2010-03-11",26.5762,26.7537,26.1452,26.7081,2202300.0],["2010-03-12",26.7993,26.8932,26.4672,26.6523,2475000.0],["2010-03-15",26.561,26.6929,26.2847,26.6041,2432700.0],["2010-03-16",26.6498,26.992,26.5458,26.954,2455200.0],["2010-03-17",27.0276,27.3014,26.9312,27.0022,1800300.0],["2010-03-18",27.0427,27.1543,26.8653,26.954,2091900.0],["2010-03-19",26.5103,27.0275,26.4343,26.5103,1994400.0],["2010-03-22",26.2942,26.6654,26.1112,26.6578,1754700.0],["2010-03-23",26.7874,27.9672,26.6705,27.9494,3218700.0],["2010-03-24",27.8578,28.0205,27.5527,27.6824,3791700.0],["2010-03-25",27.8578,28.5519,27.8451,27.9214,4494900.0],["2010-03-26",28.046,28.1019,27.6875,27.7968,2390100.0],["2010-03-29",27.9112,28.2621,27.9112,28.0968,1986600.0],["2010-03-30",27.9849,28.1553,27.8553,27.9494,2746500.0],["2010-03-31",27.8883,28.1807,27.6849,28.0358,2119800.0],["2010-04-01",28.2799,29.068,28.0968,28.7299,2043300.0],["2010-04-05",28.9079,29.1901,28.7935,29.1672,1843200.0],["2010-04-06",29.0324,29.5053,28.9587,29.4291,1953900.0],["2010-04-07",29.3274,29.4621,29.1164,29.2104,1521300.0],["2010-04-08",29.0324,29.1926,28.6612,29.1316,1998900.0],["2010-04-09",29.274,29.3909,29.1062,29.2562,1231200.0],["2010-04-12",29.4291,29.8155,29.3884,29.5994,1806900.0],["2010-04-13",29.4494,29.6706,29.1469,29.4036,1674300.0],["2010-04-14",29.3528,29.874,29.3299,29.8282,1123800.0],["2010-04-15",29.8206,30.3672,29.5231,30.1105,1637400.0],["2010-04-16",29.9325,30.0316,28.9867,29.274,2028900.0],["2010-04-19",29.1189,29.3452,28.6434,29.1901,1460700.0],["2010-04-20",29.4494,29.7164,29.0757,29.2435,1623900.0],["2010-04-21",29.3147,29.5155,29.1392,29.363,1614600.0],["2010-04-22",29.096,29.6299,28.7299,29.4952,1887900.0],["2010-04-23",29.6375,29.7011,29.3324,29.5892,2802900.0],["2010-04-26",29.8003,30.4664,29.7901,30.2299,2443500.0],["2010-04-27",30.2096,30.2884,29.335,29.424,2073600.0],["2010-04-28",29.5435,29.7698,29.3604,29.5867,1478400.0],["2010-04-29",29.8943,30.2935,29.7748,30.2325,1512300.0],["2010-04-30",30.3215,30.3672,29.0833,29.1316,1982400.0],["2010-05-03",29.274,29.8842,29.1316,29.752,1616700.0],["2010-05-04",29.3274,29.3528,27.7434,28.1477,4551600.0],["2010-05-05",27.1892,27.4587,26.7163,27.2502,6678900.0],["2010-05-06",28.0968,29.0375,25.6789,27.3036,7585800.0],["2010-05-07",27.3519,27.7256,26.223,26.3145,6648900.0],["2010-05-10",27.3036,28.3841,26.6756,28.3841,4620300.0],["2010-05-11",27.7765,28.9816,27.7663,28.4655,3316200.0],["2010-05-12",28.5545,28.8875,28.2926,28.7731,2488200.0],["2010-05-13",28.6129,28.9231,28.3307,28.468,1820100.0],["2010-05-14",28.0638,28.2087,26.879,27.2654,4026000.0],["2010-05-17",27.2781,27.2781,25.6281,26.0959,6100800.0],["2010-05-18",26.3654,27.1434,25.712,25.9027,4157700.0],["2010-05-19",25.773,25.9281,24.7382,25.1323,5002500.0],["2010-05-20",24.5221,24.5755,23.4746,23.8128,6966600.0],["2010-05-21",23.6653,24.5475,23.2077,24.2602,4493400.0],["2010-05-24",23.9806,24.3975,23.7339,23.7873,2557500.0],["2010-05-25",22.9992,23.4594,22.7246,23.4136,5130600.0],["2010-05-26",23.5229,24.3543,23.5229,23.9068,4589100.0],["2010-05-27",24.4077,25.0128,24.4077,25.0001,2544000.0],["2010-05-28",24.9696,25.0179,24.0161,24.1789,2709000.0],["2010-06-01",23.8484,23.9958,22.7271,22.7322,5363100.0],["2010-06-02",22.9381,23.528,22.7322,23.528,7403100.0],["2010-06-03",23.8,23.8814,23.256,23.6424,2533200.0],["2010-06-04",23.1822,23.317,22.2822,22.4246,3490500.0],["2010-06-07",22.5263,22.5263,21.1076,21.2296,7215900.0],["2010-06-08",21.3186,21.5347,20.683,21.105,6215700.0],["2010-06-09",21.4559,22.4958,21.4559,21.9542,6503400.0],["2010-06-10",22.4246,22.9178,22.3229,22.8873,3893700.0],["2010-06-11",22.6458,22.9814,22.5034,22.9814,2939700.0],["2010-06-14",23.2636,23.7034,23.1517,23.2712,3178200.0],["2010-06-15",23.4593,24.3162,23.3322,24.2984,4020900.0],["2010-06-16",24.2068,24.2399,23.8433,24.1153,3580500.0],["2010-06-17",24.1051,24.1636,23.6424,23.8661,3613800.0],["2010-06-18",24.0136,24.1331,23.8,24.0543,2507700.0],["2010-06-21",24.395,24.8831,24.0034,24.189,4131600.0],["2010-06-22",24.1611,24.2704,23.1441,23.1924,2623500.0],["2010-06-23",23.3882,23.6399,22.8822,23.5255,3339000.0],["2010-06-24",23.3882,23.4594,22.8822,23.0348,3792600.0],["2010-06-25",23.1568,23.2458,22.7093,23.111,5023500.0],["2010-06-28",23.0881,23.1059,22.578,22.7948,2024700.0],["2010-06-29",22.2413,22.2923,21.4557,21.7312,4475400.0],["2010-06-30",21.6801,22.1495,21.5169,21.6291,4851000.0],["2010-07-01",21.5271,22.2005,21.3231,22.1061,5103300.0],["2010-07-02",22.1928,22.3458,21.8026,21.8918,3585900.0],["2010-07-06",22.2413,22.5116,21.8587,22.1214,3405600.0],["2010-07-07",22.1239,23.111,22.0551,23.0855,2988900.0],["2010-07-08",23.2284,23.3712,22.9784,23.3278,2237700.0],["2010-07-09",23.338,23.6849,23.1697,23.6416,1680900.0],["2010-07-12",23.4707,23.5956,22.8279,22.9503,2262600.0],["2010-07-13",23.3151,23.6314,23.2666,23.4783,3005100.0],["2010-07-14",23.4171,23.7895,23.2717,23.514,2813400.0],["2010-07-15",23.69,23.69,23.0371,23.3737,1937400.0],["2010-07-16",23.1927,23.1927,22.5116,22.6392,2929200.0],["2010-07-19",22.3663,22.9223,22.0219,22.8534,2524800.0],["2010-07-20",22.4428,23.3967,22.4173,23.3584,1616700.0],["2010-07-21",23.662,23.8558,23.2335,23.338,2619900.0],["2010-07-22",23.7487,24.0293,23.5395,23.9068,2930700.0],["2010-07-23",23.9094,24.4578,23.6365,24.4476,2140800.0],["2010-07-26",24.4858,25.1209,24.3659,25.098,2620200.0],["2010-07-27",25.3199,25.6973,24.5547,24.6133,4772400.0],["2010-07-28",24.4858,24.7281,24.2792,24.4195,1585500.0],["2010-07-29",24.5878,25.5647,24.2996,25.2892,4470000.0],["2010-07-30",24.8939,25.4627,24.6899,25.2918,2216700.0],["2010-08-02",25.9397,26.2534,25.5545,26.0315,3680700.0],["2010-08-03",26.006,26.006,25.5061,25.8912,2117400.0],["2010-08-04",26.0315,26.5722,25.9345,26.488,2239800.0],["2010-08-05",26.2891,26.6385,26.1131,26.4549,1384500.0],["2010-08-06",26.1055,26.358,25.7203,26.1437,1826400.0],["2010-08-09",26.6028,26.6666,25.807,26.1054,2300100.0],["2010-08-10",25.7713,25.7994,25.2357,25.5418,2354700.0],["2010-08-11",24.8021,25.1158,24.6261,24.7332,3075300.0],["2010-08-12",24.0293,24.7944,24.0293,24.6516,1401900.0],["2010-08-13",24.4909,24.7077,24.343,24.5419,1605300.0],["2010-08-16",24.3863,24.7052,24.1415,24.5394,2278500.0],["2010-08-17",24.8939,25.7866,24.8556,25.552,2032200.0],["2010-08-18",25.5061,25.5265,25.228,25.2663,1873200.0],["2010-08-19",25.1566,25.3071,24.4144,24.5751,2245500.0],["2010-08-20",24.3634,24.4858,24.2078,24.3047,1578600.0],["2010-08-23",24.5088,24.5649,23.8074,23.8329,1248000.0],["2010-08-24",23.361,23.3788,22.8917,22.9503,4261500.0],["2010-08-25",22.6341,23.1442,22.3841,23.0422,2839200.0],["2010-08-26",23.162,23.6033,22.805,22.8101,1583100.0],["2010-08-27",22.981,23.5293,22.6876,23.514,1923300.0],["2010-08-30",23.2819,23.3431,22.981,22.9963,1580100.0],["2010-08-31",22.9529,23.2513,22.708,22.7973,2097300.0],["2010-09-01",23.1085,24.065,23.1085,24.0165,2392800.0],["2010-09-02",24.2001,24.774,24.0343,24.7332,1863900.0],["2010-09-03",25.1184,25.376,24.7995,25.1209,1672800.0],["2010-09-07",24.9041,24.9118,24.6133,24.6924,1422000.0],["2010-09-08",24.8072,25.2382,24.7893,24.9781,1308000.0],["2010-09-09",25.3479,25.3479,24.9704,25.2433,1524600.0],["2010-09-10",25.2663,26.1488,25.228,26.0799,3142800.0],["2010-09-13",26.3426,26.8222,26.1513,26.7686,2415600.0],["2010-09-14",26.5849,26.6768,26.4294,26.488,1863600.0],["2010-09-15",26.2253,26.4064,26.0519,26.3554,1568400.0],["2010-09-16",26.2712,26.5339,26.2712,26.3503,1185300.0],["2010-09-17",26.5722,26.5901,26.2177,26.5084,1640400.0],["2010-09-20",26.6156,27.2583,26.5135,27.1971,1900500.0],["2010-09-21",27.1665,27.4828,27.0058,27.1155,2372700.0],["2010-09-22",27.1818,27.3654,27.0747,27.1359,2358000.0],["2010-09-23",26.8579,26.8579,26.2151,26.3248,1695600.0],["2010-09-24",26.7125,27.5134,26.7125,27.3272,2410200.0],["2010-09-27",27.3603,27.72,27.2354,27.294,1473900.0],["2010-09-28",27.4168,27.4756,26.6981,27.404,1159200.0],["2010-09-29",27.4193,28.1099,27.3043,27.9309,3421500.0],["2010-09-30",28.1329,28.3835,27.6163,27.9846,2580300.0],["2010-10-01",28.2915,28.4756,27.8746,28.2787,1984800.0],["2010-10-04",28.248,28.2608,27.6035,27.7697,1650900.0],["2010-10-05",28.1303,28.5114,27.9974,28.4168,2840700.0],["2010-10-06",28.4168,28.5165,28.1125,28.3426,1388700.0],["2010-10-07",28.5421,28.6444,28.2838,28.4577,1780800.0],["2010-10-08",28.5498,29.2736,28.4424,29.0255,2773500.0],["2010-10-11",29.0204,29.2326,28.8771,28.936,1243500.0],["2010-10-12",28.7723,28.8771,28.0664,28.739,1862100.0],["2010-10-13",28.803,29.5267,28.803,29.2505,1787400.0],["2010-10-14",29.2403,29.404,28.8746,29.069,1035300.0],["2010-10-15",29.2736,29.3989,28.6342,29.092,1276500.0],["2010-10-18",29.1406,29.404,29.0945,29.3375,1079100.0],["2010-10-19",28.8106,28.9718,28.3682,28.5472,1397400.0],["2010-10-20",28.6419,29.092,28.4961,28.7672,1566300.0],["2010-10-21",28.9948,29.1943,28.693,28.982,1878300.0],["2010-10-22",29.0715,29.2608,28.7851,29.202,1838700.0],["2010-10-25",29.5012,29.9181,29.4756,29.7518,3094200.0],["2010-10-26",29.5779,29.7544,29.1508,29.4628,1660800.0],["2010-10-27",29.0996,29.3119,28.6546,29.2838,1825800.0],["2010-10-28",27.1329,27.335,25.3861,25.7135,21002400.0],["2010-10-29",25.6316,25.959,25.3682,25.5754,5613900.0],["2010-11-01",25.6956,25.7953,25.0127,25.0715,4130700.0],["2010-11-02",25.2889,25.56,25.2224,25.404,4081800.0],["2010-11-03",25.4066,25.4961,24.6214,24.803,4026600.0],["2010-11-04",25.1406,25.4347,24.9718,25.2787,5458800.0],["2010-11-05",25.2736,26.739,25.2148,26.6444,6653400.0],["2010-11-08",26.5575,27.0536,26.2736,27.0255,3158700.0],["2010-11-09",27.1968,27.5191,26.8976,26.9871,4275000.0],["2010-11-10",27.0229,27.4833,26.7262,27.3784,3900300.0],["2010-11-11",27.1329,28.2557,27.1329,27.6265,3360900.0],["2010-11-12",27.2224,27.5933,27.0613,27.1099,3956400.0],["2010-11-15",27.3222,27.4628,27.0664,27.1099,2802300.0],["2010-11-16",26.8644,27.1125,26.6137,26.9155,4215000.0],["2010-11-17",26.9027,27.005,26.7953,26.8567,2247900.0],["2010-11-18",27.1892,27.514,27.0485,27.2403,2005500.0],["2010-11-19",27.3043,27.5626,27.0434,27.537,1430700.0],["2010-11-22",27.4142,27.6214,27.0127,27.4986,1501800.0],["2010-11-23",27.1124,27.271,26.8848,26.9769,1882500.0],["2010-11-24",27.1892,27.7109,27.0664,27.647,1710300.0],["2010-11-26",27.3631,27.5114,27.0843,27.3989,481200.0],["2010-11-29",27.1534,27.2608,26.6547,27.1431,1715400.0],["2010-11-30",26.8055,27.3196,26.7749,26.9718,1263600.0],["2010-12-01",27.4552,27.8055,27.335,27.6163,2027400.0],["2010-12-02",27.5575,28.069,27.4935,27.9641,1698000.0],["2010-12-03",27.7416,28.6649,27.7416,28.4705,1692000.0],["2010-12-06",28.4245,29.1406,28.3631,29.0639,1774800.0],["2010-12-07",29.3094,29.6546,29.1713,29.225,1583700.0],["2010-12-08",29.2071,29.5165,28.9436,29.0025,1450500.0],["2010-12-09",29.2557,29.3682,28.7391,29.1406,1083900.0],["2010-12-10",29.1968,29.716,29.0076,29.6853,1026600.0],["2010-12-13",29.8311,30.0715,29.7416,29.8004,1934100.0],["2010-12-14",29.8618,30.0715,29.5805,29.7467,1203600.0],["2010-12-15",29.6955,30.161,29.4654,29.5958,989700.0],["2010-12-16",29.6367,29.7799,29.2556,29.6674,1345200.0],["2010-12-17",29.7007,29.8004,29.5242,29.6981,1959300.0],["2010-12-20",29.7825,29.8669,29.3119,29.4449,1483800.0],["2010-12-21",29.4986,30.1099,29.4245,30.0536,977400.0],["2010-12-22",30.1406,30.5447,30.0152,30.5165,990600.0],["2010-12-23",30.491,30.647,30.1585,30.2582,784800.0],["2010-12-27",30.1073,30.3861,29.8899,30.3682,701100.0],["2010-12-28",30.3938,30.4577,29.9232,30.1457,598200.0],["2010-12-29",30.2354,30.4969,30.1457,30.3072,743100.0],["2010-12-30",30.3098,30.5405,30.22,30.4585,635400.0],["2010-12-31",30.4328,30.6636,30.2559,30.5662,673800.0],["2011-01-03",30.7661,31.2686,30.7661,30.8405,1680300.0],["2011-01-04",31.2763,31.2763,30.0226,30.2585,2237100.0],["2011-01-05",30.1406,30.1713,29.7919,29.997,1954500.0],["2011-01-06",30.0662,30.0867,29.4047,29.6457,1722900.0],["2011-01-07",29.6534,30.0688,29.5099,29.7662,1824300.0],["2011-01-10",29.5893,30.0816,29.4329,30.0457,1986300.0],["2011-01-11",30.2662,30.7866,30.1277,30.5123,2591400.0],["2011-01-12",30.8687,31.0405,30.6226,30.7969,1961100.0],["2011-01-13",30.9969,31.0251,29.7739,29.8765,3046200.0],["2011-01-14",29.8149,30.2226,29.638,30.1508,2601300.0],["2011-01-18",29.9662,30.1508,29.9047,30.0457,2068800.0],["2011-01-19",30.0482,30.12,29.3381,29.4765,1785300.0],["2011-01-20",29.2765,29.5739,28.7715,29.2663,1944900.0],["2011-01-21",29.615,29.8867,29.4637,29.5919,2052600.0],["2011-01-24",29.1791,30.6379,28.9714,30.2482,5665800.0],["2011-01-25",30.1303,30.2354,29.6585,30.1303,2183100.0],["2011-01-26",30.2534,31.1481,30.2277,31.0712,2681400.0],["2011-01-27",30.9815,31.6891,30.9405,31.4353,2942400.0],["2011-01-28",31.525,31.6943,31.3328,31.5276,3881100.0],["2011-01-31",31.5199,32.2634,31.5199,32.0455,2275800.0],["2011-02-01",32.2506,33.1864,32.2096,32.9044,2902500.0],["2011-02-02",32.8018,33.0095,32.6147,32.6634,1499100.0],["2011-02-03",32.6249,32.989,32.5326,32.6018,1813200.0],["2011-02-04",32.6967,33.4633,32.6531,33.453,1729500.0],["2011-02-07",33.4889,33.9863,33.4889,33.8761,1478100.0],["2011-02-08",33.8427,33.8427,33.3915,33.7376,1185600.0],["2011-02-09",33.5684,33.7171,33.089,33.3197,1644000.0],["2011-02-10",33.2761,33.6607,33.0659,33.553,968700.0],["2011-02-11",33.4377,33.9684,33.3736,33.8504,694500.0],["2011-02-14",33.8966,34.3401,33.5761,33.7838,1969500.0],["2011-02-15",33.6787,33.6787,33.0736,33.1582,1620900.0],["2011-02-16",33.3633,33.712,33.0941,33.5402,1688400.0],["2011-02-17",33.4607,33.6992,33.2966,33.5197,927900.0],["2011-02-18",33.5197,33.5556,33.1069,33.4146,1358400.0],["2011-02-22",33.0505,33.453,32.1737,32.2326,1683600.0],["2011-02-23",32.1429,32.7582,30.9097,31.4481,2780700.0],["2011-02-24",31.502,33.1326,30.843,32.1583,4354500.0],["2011-02-25",32.3173,32.9018,32.0327,32.125,1851600.0],["2011-02-28",32.3531,32.4865,31.7506,32.0404,1656000.0],["2011-03-01",32.125,32.3634,31.3148,31.4968,1621200.0],["2011-03-02",31.502,32.6044,31.4635,32.3044,1938300.0],["2011-03-03",32.6249,33.43,32.3096,33.2761,1711500.0],["2011-03-04",33.1736,33.3018,32.5583,32.9198,1383600.0],["2011-03-07",33.0454,33.171,32.0045,32.3147,1236600.0],["2011-03-08",32.3121,32.7146,31.8865,32.2608,1242900.0],["2011-03-09",32.2327,32.2327,31.5814,31.8763,1736400.0],["2011-03-10",31.4738,31.643,30.7251,30.8713,1134900.0],["2011-03-11",30.7661,31.5225,30.5174,31.4891,1627500.0],["2011-03-14",31.3122,32.1532,31.143,32.0865,2347800.0],["2011-03-15",31.0123,31.6968,30.7764,31.3763,2646000.0],["2011-03-16",31.2968,31.4994,30.1252,30.4713,2851200.0],["2011-03-17",31.1533,31.2199,30.8046,31.0123,1301700.0],["2011-03-18",31.6045,31.766,31.1712,31.3584,1652400.0],["2011-03-21",31.6891,32.1711,31.4327,32.0147,1567500.0],["2011-03-22",32.084,32.084,31.643,31.9583,941700.0],["2011-03-23",31.9198,32.3839,31.5891,32.1301,981600.0],["2011-03-24",32.3301,32.407,31.9429,32.1429,1058400.0],["2011-03-25",32.2096,32.4736,32.007,32.1788,987300.0],["2011-03-28",32.2506,32.5403,32.0942,32.1378,1081800.0],["2011-03-29",32.0478,32.603,31.6006,32.5825,1933200.0],["2011-03-30",32.6827,33.2559,32.6827,32.9141,1554000.0],["2011-03-31",32.8678,33.2071,32.8678,33.1068,1241400.0],["2011-04-01",33.297,33.991,33.2482,33.9396,1833000.0],["2011-04-04",33.9628,34.2584,33.7263,34.207,1818900.0],["2011-04-05",34.1658,34.4948,33.9448,33.9808,1754700.0],["2011-04-06",34.1427,34.3149,33.788,33.9294,1196100.0],["2011-04-07",33.9242,34.3381,33.6749,34.2609,2400300.0],["2011-04-08",34.5129,34.829,34.392,34.6979,2752500.0],["2011-04-11",34.6953,34.6953,33.6903,33.7906,1651500.0],["2011-04-12",33.7751,33.7751,32.585,32.675,2287200.0],["2011-04-13",32.8447,33.0734,32.5979,32.819,1330500.0],["2011-04-14",32.5799,32.9012,32.3871,32.7933,1832400.0],["2011-04-15",32.8935,32.932,32.5208,32.8241,1458900.0],["2011-04-18",32.2458,32.4719,31.8345,32.346,1081200.0],["2011-04-19",32.4899,33.3125,32.4899,33.2585,1362900.0],["2011-04-20",33.8445,34.1273,33.6543,33.8445,1161900.0],["2011-04-21",34.1247,34.2944,34.0219,34.2044,886200.0],["2011-04-25",34.2044,34.3201,33.8702,34.1864,978000.0],["2011-04-26",34.4203,34.8856,34.3046,34.6876,1342200.0],["2011-04-27",34.6979,34.7956,33.9037,34.608,1539300.0],["2011-04-28",34.4589,34.4589,32.292,32.7084,5051400.0],["2011-04-29",32.765,32.8369,32.4102,32.5465,1920000.0],["2011-05-02",32.8061,33.2379,32.5336,32.7727,2338500.0],["2011-05-03",32.7213,32.8498,31.7625,32.0324,1698900.0],["2011-05-04",31.945,32.1661,31.0582,31.3153,2148000.0],["2011-05-05",31.1019,31.3384,30.5878,30.6469,2733600.0],["2011-05-06",31.2587,31.6906,31.1019,31.5003,2723100.0],["2011-05-09",31.395,31.981,31.395,31.6366,1281000.0],["2011-05-10",31.7805,32.4437,31.7137,32.2098,1613100.0],["2011-05-11",32.1661,32.2457,31.3847,31.562,1950300.0],["2011-05-12",31.4001,31.526,31.0068,31.2304,1383000.0],["2011-05-13",31.2253,31.2741,30.6906,31.0171,1190700.0],["2011-05-16",30.8526,31.6263,30.7729,31.0248,1370400.0],["2011-05-17",30.8243,31.0685,30.3539,30.4362,2223300.0],["2011-05-18",30.503,31.5286,30.3668,31.3075,1254900.0],["2011-05-19",31.3589,31.6083,30.9503,31.0531,1327800.0],["2011-05-20",31.0248,31.0634,30.521,30.7189,1079100.0],["2011-05-23",30.2408,30.2717,29.7216,29.9632,1942500.0],["2011-05-24",30.2048,30.5518,29.8553,29.8681,1825800.0],["2011-05-25",29.7447,30.3436,29.6316,30.0712,1929300.0],["2011-05-26",29.9478,30.2948,29.5288,30.2305,1695300.0],["2011-05-27",30.4362,31.0171,30.3848,30.9168,1096800.0],["2011-05-31",31.2741,31.4284,30.8474,31.161,1464000.0],["2011-06-01",30.9785,31.1482,29.7088,29.7216,1925100.0],["2011-06-02",29.8013,30.1946,29.5211,29.7473,1019700.0],["2011-06-03",29.2898,29.5854,28.9813,29.1021,2748600.0],["2011-06-06",29.0559,29.2666,28.7706,28.8914,1266900.0],["2011-06-07",29.1561,29.1561,28.624,28.6497,1392900.0],["2011-06-08",28.5701,28.6806,28.2102,28.3156,1436100.0],["2011-06-09",28.4364,28.5829,28.295,28.4133,1017900.0],["2011-06-10",28.2025,28.3233,27.2437,27.3337,3646200.0],["2011-06-13",27.38,27.4648,26.7836,26.8659,2508900.0],["2011-06-14",27.3723,27.4442,27.0021,27.2077,2312700.0],["2011-06-15",26.9379,26.9559,26.4649,26.6808,2507700.0],["2011-06-16",26.6397,26.6654,25.4984,25.9842,3681900.0],["2011-06-17",26.4649,27.4314,26.4649,27.1666,3476100.0],["2011-06-20",26.925,27.1203,26.7142,26.9636,2325000.0],["2011-06-21",27.218,28.0457,27.1178,27.984,2467200.0],["2011-06-22",27.8221,28.2179,27.7552,28.0226,2214900.0],["2011-06-23",27.4417,27.5368,26.7374,27.1718,3373800.0],["2011-06-24",27.2489,27.5059,26.7014,26.7785,2217600.0],["2011-06-27",26.8068,27.0458,26.4264,26.9713,1568100.0],["2011-06-28",27.1492,27.6107,27.0589,27.4276,1249200.0],["2011-06-29",27.621,27.8015,27.3013,27.621,1113000.0],["2011-06-30",27.6751,28.446,27.4792,28.3326,2195700.0],["2011-07-01",28.3197,28.7116,28.1031,28.611,1468500.0],["2011-07-05",28.5956,28.8328,28.3661,28.4692,1404900.0],["2011-07-06",28.3687,28.5337,27.8711,28.4306,1347900.0],["2011-07-07",28.8251,29.0236,28.5801,28.8147,1263000.0],["2011-07-08",28.3506,28.3506,27.7525,28.1083,1715400.0],["2011-07-11",27.6313,27.7757,26.9378,27.2162,1581000.0],["2011-07-12",27.0718,27.2472,26.6258,26.649,1992300.0],["2011-07-13",26.9017,27.0873,26.6155,26.6774,1807800.0],["2011-07-14",26.7521,27.0538,26.1488,26.1772,1935300.0],["2011-07-15",26.4015,27.1621,26.2983,27.1569,2745000.0],["2011-07-18",26.9739,26.9996,26.6,26.7728,1869900.0],["2011-07-19",26.9764,27.8015,26.9764,27.4328,1571700.0],["2011-07-20",27.6081,27.9227,27.3941,27.4637,1457700.0],["2011-07-21",27.1079,28.8689,27.1079,28.6188,3564000.0],["2011-07-22",28.5879,28.8018,28.2037,28.6317,1472400.0],["2011-07-25",28.165,28.6085,28.0129,28.4332,1204800.0],["2011-07-26",28.3764,28.3764,27.5617,27.621,1323000.0],["2011-07-27",27.3735,27.456,26.2983,26.5691,2667900.0],["2011-07-28",26.3551,26.5794,25.2412,25.3057,5058600.0],["2011-07-29",24.9705,26.0379,24.8184,25.6228,3091800.0],["2011-08-01",26.1694,26.2055,25.1716,25.4733,2235300.0],["2011-08-02",25.2206,25.5584,24.3853,24.3879,1816200.0],["2011-08-03",25.0969,25.0969,24.0243,24.9241,2547600.0],["2011-08-04",24.4523,24.4523,23.2457,23.3308,3555300.0],["2011-08-05",23.818,24.0475,22.2324,22.846,5975100.0],["2011-08-08",22.0622,22.5109,21.1418,21.2604,4898400.0],["2011-08-09",21.6446,22.6913,21.1109,22.6888,4274700.0],["2011-08-10",22.0287,22.6088,21.6059,21.789,3538200.0],["2011-08-11",21.8328,23.5061,21.6291,23.1142,3372900.0],["2011-08-12",23.2998,23.5215,22.9982,23.3359,2061000.0],["2011-08-15",23.5422,23.9521,23.4055,23.7665,1772400.0],["2011-08-16",23.4133,23.5525,22.8873,23.2044,2165400.0],["2011-08-17",23.4158,23.6685,23.0961,23.3385,1723500.0],["2011-08-18",22.4438,22.4722,21.3274,21.6059,4215900.0],["2011-08-19",21.1882,21.9772,20.8247,20.8737,3188100.0],["2011-08-22",21.4228,21.6317,20.9923,21.0825,1864500.0],["2011-08-23",21.1702,22.0855,20.9613,22.07,1633200.0],["2011-08-24",21.9411,22.4335,21.7941,22.4232,1894200.0],["2011-08-25",22.4258,22.681,21.5131,21.5827,1700700.0],["2011-08-26",21.4022,22.3098,20.8427,22.2943,2392500.0],["2011-08-29",22.712,23.537,22.712,23.4365,2008200.0],["2011-08-30",23.3282,24.0527,23.0987,23.9367,1842900.0],["2011-08-31",24.1429,24.6611,24.0269,24.3234,1887900.0],["2011-09-01",24.3517,24.54,23.3514,23.4468,2142900.0],["2011-09-02",22.8435,23.3565,22.5495,22.975,2156700.0],["2011-09-06",21.8689,22.7429,21.7941,22.6733,3077700.0],["2011-09-07",23.1039,23.4055,22.8306,23.3127,2340900.0],["2011-09-08",23.0704,23.5654,22.9879,23.0549,1921200.0],["2011-09-09",22.7532,22.8306,21.9359,22.0829,1891800.0],["2011-09-12",21.7193,22.0726,21.2295,21.8147,2618100.0],["2011-09-13",21.9926,22.5495,21.807,22.3562,1817400.0],["2011-09-14",22.4232,23.1039,21.6858,22.7816,3066600.0],["2011-09-15",23.0523,23.1554,22.7764,23.109,1590600.0],["2011-09-16",23.4004,23.5087,22.6888,22.8821,2289000.0],["2011-09-19",22.3227,22.6037,21.9308,22.4361,1578600.0],["2011-09-20",22.5753,22.663,21.8715,21.9204,1088700.0],["2011-09-21",21.8766,21.8843,20.5823,20.6081,1686600.0],["2011-09-22",19.7985,20.0847,19.0147,19.3757,3299400.0],["2011-09-23",19.2029,19.6902,18.9683,19.2442,2595000.0],["2011-09-26",19.5433,20.0357,18.7904,19.9893,1397700.0],["2011-09-27",20.6184,21.2243,20.5024,20.8711,2665500.0],["2011-09-28",20.9669,21.3603,20.1127,20.1644,2312400.0],["2011-09-29",20.7676,21.073,19.7787,20.3456,2499000.0],["2011-09-30",19.5432,20.0039,19.1057,19.1549,4350900.0],["2011-10-03",18.9271,19.3516,18.1195,18.1195,2642100.0],["2011-10-04",17.8969,19.0669,17.3015,19.0177,3622200.0],["2011-10-05",19.1316,20.2214,18.8909,20.0635,2463000.0],["2011-10-06",20.0376,20.7986,19.8771,20.708,1592700.0],["2011-10-07",20.8737,20.9436,20.1359,20.4828,1365000.0],["2011-10-10",20.9254,21.4406,20.9254,21.4406,1455300.0],["2011-10-11",21.1947,21.6528,21.1325,21.2594,1078800.0],["2011-10-12",21.5648,22.5484,21.5493,22.199,1713900.0],["2011-10-13",21.966,22.0282,21.1222,21.6295,2399400.0],["2011-10-14",21.9324,22.2508,21.3862,21.7978,2583600.0],["2011-10-17",21.6735,21.7848,20.8374,20.941,1162200.0],["2011-10-18",20.9953,21.9427,20.6537,21.7564,2339100.0],["2011-10-19",21.7667,22.2145,21.394,21.4897,1519500.0],["2011-10-20",21.5726,21.5855,20.5786,21.0963,2603100.0],["2011-10-21",21.4949,21.9401,21.337,21.8392,2254500.0],["2011-10-24",21.8262,23.2163,21.7615,23.1386,2217000.0],["2011-10-25",22.9315,22.9315,22.1058,22.4578,1435200.0],["2011-10-26",22.7995,22.9264,21.9841,22.5666,1944600.0],["2011-10-27",23.5787,24.2154,23.2965,23.822,2543700.0],["2011-10-28",23.8479,25.6728,23.47,25.1136,3694200.0],["2011-10-31",24.7823,24.8884,23.9566,23.9928,2070300.0],["2011-11-01",23.0791,23.8556,22.6261,23.3483,2414400.0],["2011-11-02",24.1119,24.6736,23.8065,24.3552,2251200.0],["2011-11-03",24.7513,25.7271,24.5985,25.6391,2601000.0],["2011-11-04",25.4139,25.929,25.2405,25.8333,1483800.0],["2011-11-07",25.8669,26.0843,25.1033,25.5666,2414400.0],["2011-11-08",25.8384,25.9342,25.08,25.8798,1519800.0],["2011-11-09",25.0205,25.1499,24.3966,24.5623,1824300.0],["2011-11-10",25.0075,25.1266,24.5131,24.7927,1815300.0],["2011-11-11",25.1758,25.7685,25.1758,25.7219,1219200.0],["2011-11-14",25.5796,25.6779,24.9661,25.2042,1156500.0],["2011-11-15",25.0852,25.7168,24.9195,25.4942,1176300.0],["2011-11-16",25.1136,25.753,25.0049,25.357,1431600.0],["2011-11-17",25.2068,25.4709,24.4484,24.6348,1596600.0],["2011-11-18",24.9247,25.4372,24.7849,25.0955,1226400.0],["2011-11-21",24.4432,24.4717,23.9436,24.2077,1659300.0],["2011-11-22",24.1404,24.4018,23.8634,24.2646,1310100.0],["2011-11-23",23.9048,23.9773,23.224,23.2292,1976700.0],["2011-11-25",23.18,23.7961,23.1412,23.3224,536400.0],["2011-11-28",24.3811,24.9066,24.3811,24.7435,1600500.0],["2011-11-29",24.7461,25.2249,24.6218,24.8522,1419600.0],["2011-11-30",25.7789,26.6253,25.7789,26.602,2238900.0],["2011-12-01",26.4519,26.8531,26.2215,26.2992,1498800.0],["2011-12-02",26.7444,27.0576,26.3587,26.4053,1341000.0],["2011-12-05",26.9204,27.6297,26.7858,27.0447,2241900.0],["2011-12-06",27.112,27.3398,26.6745,27.1016,899100.0],["2011-12-07",26.8557,26.9385,26.2759,26.791,1058100.0],["2011-12-08",26.4545,26.6227,25.7349,25.8281,1464900.0],["2011-12-09",25.753,26.936,25.753,26.7936,1106100.0],["2011-12-12",26.294,26.3717,25.7556,26.1465,1302600.0],["2011-12-13",26.3975,26.5917,25.4579,25.6391,1482000.0],["2011-12-14",25.344,25.4243,24.6814,24.9376,1814400.0],["2011-12-15",25.3854,25.4268,24.7254,24.9739,1191900.0],["2011-12-16",25.2198,25.8307,25.0023,25.2482,2701200.0],["2011-12-19",25.5226,25.5459,24.891,24.9635,1639200.0],["2011-12-20",25.4942,26.2552,25.3751,26.0947,1151100.0],["2011-12-21",26.0507,26.1309,25.344,26.0144,1471800.0],["2011-12-22",26.1387,26.5917,26.0248,26.0636,1483200.0],["2011-12-23",26.1439,26.483,26.0636,26.3717,751800.0],["2011-12-27",26.3069,26.4312,25.8462,26.105,810900.0],["2011-12-28",26.0635,26.1933,25.1884,25.2663,1113600.0],["2011-12-29",25.3883,26.0401,25.2377,25.9155,1455600.0],["2011-12-30",25.9596,26.0895,25.7311,25.7908,707100.0],["2012-01-03",26.6114,27.1437,26.3284,26.4686,1242000.0],["2012-01-04",26.4063,27.258,26.1959,27.1671,1742400.0],["2012-01-05",26.8685,27.0165,26.3076,26.8139,1761900.0],["2012-01-06",26.7776,26.8191,26.4348,26.614,1233600.0],["2012-01-09",26.7205,26.9853,26.3985,26.9204,1685100.0],["2012-01-10",27.0321,27.5047,27.0321,27.3359,1046100.0],["2012-01-11",27.1619,27.5956,27.1204,27.2216,1075800.0],["2012-01-12",27.5436,27.5436,26.949,27.3696,1094700.0],["2012-01-13",27.1022,27.4424,26.4738,27.4216,1846200.0],["2012-01-17",27.8838,27.9695,27.445,27.4709,997200.0],["2012-01-18",27.4008,27.7566,27.2658,27.7254,905400.0],["2012-01-19",27.8449,28.1694,27.6787,28.1201,863700.0],["2012-01-20",27.7981,27.9072,27.5618,27.8319,1217700.0],["2012-01-23",27.7825,28.1357,27.715,27.8397,1080600.0],["2012-01-24",27.5826,27.9695,27.5722,27.9695,818100.0],["2012-01-25",27.9851,28.3019,27.8319,28.2422,1915200.0],["2012-01-26",28.359,28.7355,28.0292,28.2318,1994400.0],["2012-01-27",28.0552,28.4084,28.0552,28.3356,2072700.0],["2012-01-30",28.0811,28.2785,27.741,28.2396,1378800.0],["2012-01-31",28.4161,28.8212,28.3538,28.6083,2187600.0],["2012-02-01",28.9952,29.5899,28.8472,29.2185,2062200.0],["2012-02-02",29.2912,29.3562,29.0446,29.0757,1077300.0],["2012-02-03",29.5068,29.7924,29.3016,29.7145,1628700.0],["2012-02-06",29.5873,29.93,29.2575,29.8495,965400.0],["2012-02-07",29.6574,29.8833,29.5353,29.7613,698400.0],["2012-02-08",29.8184,29.8703,29.4393,29.6029,866700.0],["2012-02-09",29.7015,29.9898,29.5379,29.956,891300.0],["2012-02-10",29.4964,29.9638,29.312,29.9534,1175400.0],["2012-02-13",30.4104,30.5117,29.956,30.4909,1343700.0],["2012-02-14",30.2832,30.4312,30.104,30.4234,979200.0],["2012-02-15",30.5247,30.5299,30.0365,30.2728,1467300.0],["2012-02-16",30.3273,30.6935,30.2261,30.613,1096500.0],["2012-02-17",30.9298,31.1349,30.4494,30.787,1011300.0],["2012-02-21",30.8804,30.9532,30.4312,30.6052,1029900.0],["2012-02-22",30.3689,30.8986,30.3559,30.587,1430100.0],["2012-02-23",29.6885,31.7971,29.3432,31.2881,3562200.0],["2012-02-24",31.4102,31.4102,30.6753,30.9765,1706100.0],["2012-02-27",30.6156,31.353,30.4494,31.0648,1440300.0],["2012-02-28",30.9843,31.1817,30.7506,30.9038,1488900.0],["2012-02-29",30.9428,31.2414,30.5039,30.7896,4457100.0],["2012-03-01",31.0908,31.1661,30.5896,30.6987,1177800.0],["2012-03-02",30.6467,30.6779,30.1144,30.252,2363400.0],["2012-03-05",30.1845,30.3118,30.0209,30.2391,2515800.0],["2012-03-06",29.4704,29.7639,28.9381,29.164,3163500.0],["2012-03-07",29.3172,29.4081,29.0991,29.2757,1188600.0],["2012-03-08",29.6003,29.9041,29.4367,29.7794,847200.0],["2012-03-09",29.8573,30.5377,29.7794,30.2598,1570200.0],["2012-03-12",30.3611,30.3663,29.7067,29.9015,1089900.0],["2012-03-13",30.0988,30.5117,30.0287,30.465,928800.0],["2012-03-14",30.465,30.5325,30.1326,30.3377,1392900.0],["2012-03-15",30.3092,30.6545,30.1689,30.6493,1105500.0],["2012-03-16",30.8,30.8,30.3975,30.426,1719600.0],["2012-03-19",30.3325,30.6364,30.156,30.5273,848100.0],["2012-03-20",30.3014,30.3585,29.7145,29.9119,726300.0],["2012-03-21",29.9898,29.9898,29.5146,29.6911,813300.0],["2012-03-22",29.3588,29.3951,28.7252,28.8602,1478100.0],["2012-03-23",28.9718,29.5613,28.6992,29.46,1249500.0],["2012-03-26",29.7664,30.0703,29.6756,30.0365,1156800.0],["2012-03-27",30.0209,30.3819,29.9742,30.317,1533000.0],["2012-03-28",30.4368,30.6165,29.7413,30.033,2440800.0],["2012-03-29",29.9783,30.0435,29.4886,29.9679,1079100.0],["2012-03-30",30.231,30.3091,29.8403,30.0877,1535100.0],["2012-04-02",29.981,30.8379,29.9627,30.64,1992000.0],["2012-04-03",30.5175,30.5826,30.2675,30.5253,1694700.0],["2012-04-04",30.2128,30.231,29.9158,30.0721,1210200.0],["2012-04-05",29.9549,30.3222,29.9549,30.1503,1072500.0],["2012-04-09",29.4235,29.5147,29.111,29.3792,735300.0],["2012-04-10",29.2047,29.2855,28.3425,28.4545,1383600.0],["2012-04-11",28.8322,29.0849,28.5796,28.6707,1042500.0],["2012-04-12",28.6733,29.4339,28.6343,29.3193,781200.0],["2012-04-13",29.2334,29.335,28.8869,28.9807,578700.0],["2012-04-16",29.2386,29.4105,28.8974,29.1683,823200.0],["2012-04-17",29.4339,30.0278,29.3818,29.7465,1320000.0],["2012-04-18",29.5876,29.8689,29.4079,29.5537,1098000.0],["2012-04-19",29.6059,29.7648,28.8348,28.9468,1552500.0],["2012-04-20",29.15,29.3506,28.9885,29.0484,2040000.0],["2012-04-23",28.5561,28.6759,28.267,28.5066,1167000.0],["2012-04-24",28.5822,29.3063,28.5275,29.1683,1620000.0],["2012-04-25",29.4886,29.7127,29.2386,29.3532,1200600.0],["2012-04-26",29.2073,29.7908,29.2073,29.7309,1029300.0],["2012-04-27",29.8429,30.4316,29.8377,30.1841,1378200.0],["2012-04-30",30.2518,30.2857,29.6163,29.9367,1687500.0],["2012-05-01",29.9836,30.4759,29.5147,29.5616,2166600.0],["2012-05-02",29.4417,31.1505,29.348,30.6243,3940200.0],["2012-05-03",30.5175,30.8353,30.1372,30.4733,2224800.0],["2012-05-04",29.4444,30.2232,29.1214,29.2568,1974300.0],["2012-05-07",29.0927,29.2125,28.5692,28.9911,1688100.0],["2012-05-08",28.7827,29.0146,28.2592,28.9312,2004000.0],["2012-05-09",28.4962,29.5121,27.9518,28.9156,2631300.0],["2012-05-10",29.2177,29.5043,28.7801,29.0484,1561500.0],["2012-05-11",28.8296,29.8064,28.8296,29.4209,2112300.0],["2012-05-14",29.025,29.2959,28.6291,28.9286,1335600.0],["2012-05-15",28.8687,29.0198,28.2592,28.3478,1615200.0],["2012-05-16",28.5066,28.9989,27.8997,27.957,1815900.0],["2012-05-17",27.9596,28.0013,26.7276,26.764,2408700.0],["2012-05-18",26.8995,27.3084,26.3525,26.4619,2402400.0],["2012-05-21",26.5947,27.7226,26.5687,27.5924,1681200.0],["2012-05-22",27.621,28.181,27.5246,27.9154,1740300.0],["2012-05-23",27.5689,28.2305,26.9854,28.1289,1443000.0],["2012-05-24",28.267,28.267,27.7981,28.1315,996900.0],["2012-05-25",28.0664,28.2123,27.5429,27.5924,1544400.0],["2012-05-29",27.6966,28.5353,27.6966,28.2175,1969800.0],["2012-05-30",28.0274,28.0274,27.5272,27.6184,1705200.0],["2012-05-31",27.6523,27.6523,26.4384,26.7719,2460900.0],["2012-06-01",26.3395,26.4359,26.0477,26.1623,3750300.0],["2012-06-04",26.3395,26.5374,25.6336,26.0894,2324700.0],["2012-06-05",25.9956,26.8031,25.9566,26.6911,1928700.0],["2012-06-06",26.8995,27.522,26.8734,27.5038,1751700.0],["2012-06-07",27.9206,28.1107,27.2537,27.2928,2115300.0],["2012-06-08",27.186,27.5351,26.9073,27.3788,1458900.0],["2012-06-11",27.7617,27.7799,27.0089,27.0375,1501500.0],["2012-06-12",27.1313,27.41,26.8292,27.3788,1901100.0],["2012-06-13",27.2095,27.6913,26.863,27.2381,2022900.0],["2012-06-14",27.2407,27.918,27.1079,27.6523,2324100.0],["2012-06-15",27.9258,28.2618,27.733,28.2488,2197800.0],["2012-06-18",28.1889,28.4389,27.8554,28.2826,1170600.0],["2012-06-19",28.3347,29.0875,28.3347,28.6629,2922000.0],["2012-06-20",28.6134,29.051,28.4806,28.8192,1210200.0],["2012-06-21",28.8635,29.0562,28.056,28.1263,1856100.0],["2012-06-22",27.8502,28.2956,27.7981,28.0091,1452600.0],["2012-06-25",28.2566,28.2566,27.522,27.7747,1482000.0],["2012-06-26",27.8034,28.5587,27.7591,28.2905,2414700.0],["2012-06-27",28.4394,29.2574,28.4394,29.0562,1974900.0],["2012-06-28",28.8157,29.4743,28.7739,29.3228,2090400.0],["2012-06-29",30.0284,30.2165,29.8951,29.9892,1952400.0],["2012-07-02",30.0441,30.2401,29.6677,30.1303,1333500.0],["2012-07-03",30.1146,30.6791,30.1042,30.6556,1048500.0],["2012-07-05",30.5432,30.8176,30.4648,30.6164,1574700.0],["2012-07-06",30.227,30.572,30.1381,30.3838,1602000.0],["2012-07-09",30.3132,30.6242,30.1956,30.4361,993600.0],["2012-07-10",30.4909,30.6033,29.1476,29.4142,2294400.0],["2012-07-11",29.4404,29.5606,28.3871,28.4995,2928000.0],["2012-07-12",27.6789,28.5074,27.6789,28.3689,2382000.0],["2012-07-13",28.4891,28.9726,28.3715,28.9334,1245000.0],["2012-07-16",28.8889,28.9673,28.3715,28.7347,1224900.0],["2012-07-17",28.8785,29.145,28.395,29.0065,1264200.0],["2012-07-18",28.8157,30.0545,28.7347,29.6782,1318800.0],["2012-07-19",29.6625,30.1617,29.639,29.7252,1516500.0],["2012-07-20",29.4168,29.9029,29.1973,29.3933,2024400.0],["2012-07-23",28.6145,29.3724,28.5439,29.1058,1422900.0],["2012-07-24",29.1085,29.328,28.5178,28.7347,1210800.0],["2012-07-25",28.8863,29.2078,28.4812,28.9307,1702200.0],["2012-07-26",29.4508,29.7304,29.0719,29.3201,1912800.0],["2012-07-27",29.5318,30.5694,29.3358,30.3446,2732400.0],["2012-07-30",30.2191,30.6216,30.0362,30.2636,1458600.0],["2012-07-31",30.7157,32.0015,30.5092,31.356,3606900.0],["2012-08-01",31.5964,32.1688,30.9483,31.0424,2045100.0],["2012-08-02",30.8072,31.0999,30.5746,31.011,1597800.0],["2012-08-03",31.701,32.472,31.5886,32.3935,1991700.0],["2012-08-06",32.4928,32.9136,32.4928,32.7254,1645800.0],["2012-08-07",32.9371,33.6768,32.8901,33.1776,1643700.0],["2012-08-08",32.7281,33.4442,32.7281,33.3762,3155700.0],["2012-08-09",33.269,33.8126,33.2168,33.3893,1115400.0],["2012-08-10",33.2873,33.4781,33.1488,33.4598,899400.0],["2012-08-13",33.452,33.5487,33.269,33.4494,784500.0],["2012-08-14",33.6166,33.6872,33.1619,33.2612,904200.0],["2012-08-15",33.1854,33.4206,33.0469,33.2481,826200.0],["2012-08-16",33.3683,34.0139,33.2246,33.8544,1045200.0],["2012-08-17",33.5696,33.7421,33.5173,33.6035,1853700.0],["2012-08-20",33.4755,33.7395,33.3318,33.5069,1426200.0],["2012-08-21",33.6611,33.7081,33.1018,33.2089,2052000.0],["2012-08-22",33.175,33.6062,33.0652,33.4441,1610100.0],["2012-08-23",33.465,33.8466,33.1619,33.4258,1287600.0],["2012-08-24",33.3814,33.7525,33.1985,33.3919,1137600.0],["2012-08-27",33.4415,33.7185,33.3344,33.5382,2044500.0],["2012-08-28",33.5016,33.5591,33.1462,33.3422,1369500.0],["2012-08-29",33.3605,33.5434,33.0965,33.384,1265100.0],["2012-08-30",33.0939,33.3291,32.9241,32.9267,1065600.0],["2012-08-31",33.2063,33.5382,33.1566,33.3631,1554900.0],["2012-09-04",33.2847,33.614,32.9894,33.3004,1367100.0],["2012-09-05",33.2403,33.4964,32.9816,33.1436,980400.0],["2012-09-06",33.58,33.9642,33.3265,33.8205,2198400.0],["2012-09-07",33.9773,34.6306,33.9485,34.3118,1545900.0],["2012-09-10",34.0583,34.5836,33.8022,34.1315,1446600.0],["2012-09-11",34.1315,34.7169,34.1315,34.5366,1428000.0],["2012-09-12",34.7064,34.7404,34.2674,34.6359,1316100.0],["2012-09-13",34.6881,34.7352,34.1341,34.5052,2446800.0],["2012-09-14",34.6306,35.4304,34.6306,35.2317,2150400.0],["2012-09-17",35.1141,35.1141,34.6698,34.8397,1337700.0],["2012-09-18",34.7901,34.9939,34.4033,34.466,1495800.0],["2012-09-19",34.466,34.8214,34.3327,34.6934,1223400.0],["2012-09-20",34.4242,34.6803,34.236,34.6359,1094700.0],["2012-09-21",34.8345,35.1951,34.4712,34.5026,1523700.0],["2012-09-24",34.0034,34.3118,33.6846,34.2125,2110500.0],["2012-09-25",34.2883,34.419,33.567,33.6192,1526400.0],["2012-09-26",33.6297,33.8237,33.1973,33.2549,1436700.0],["2012-09-27",33.4436,33.6323,33.137,33.4332,1284300.0],["2012-09-28",33.2366,33.5983,33.1344,33.4777,1385700.0],["2012-10-01",33.6402,33.9206,33.3702,33.5039,1668900.0],["2012-10-02",33.635,33.9835,33.2445,33.559,1562700.0],["2012-10-03",33.6795,33.8315,33.3074,33.6559,1139100.0],["2012-10-04",33.8132,34.0936,33.6454,34.0307,843600.0],["2012-10-05",34.222,34.4631,33.9573,34.1722,858600.0],["2012-10-08",33.8656,34.3163,33.8656,34.0228,786900.0],["2012-10-09",34.0569,34.2902,33.669,33.7503,729600.0],["2012-10-10",33.6769,33.8813,33.3624,33.745,1306800.0],["2012-10-11",34.0543,34.1591,33.6507,33.7398,1167000.0],["2012-10-12",33.8079,34.1827,33.4803,33.6271,1692300.0],["2012-10-15",33.6612,33.8079,33.5144,33.6926,1593300.0],["2012-10-16",33.7608,34.1591,33.7608,34.0621,1583100.0],["2012-10-17",34.1617,34.9558,34.0962,34.8012,1495200.0],["2012-10-18",34.7829,35.4957,34.7174,35.2913,1977900.0],["2012-10-19",35.0869,35.3568,34.6623,34.8143,1738500.0],["2012-10-22",34.6046,34.8117,34.2639,34.602,1304400.0],["2012-10-23",34.0857,34.2456,33.69,34.1041,1166400.0],["2012-10-24",34.2168,34.4579,33.9966,34.1408,1234800.0],["2012-10-25",34.3871,34.5548,34.0019,34.3688,905400.0],["2012-10-26",34.3504,34.5915,34.1119,34.3137,894300.0],["2012-10-31",34.5863,36.1404,34.5286,35.5088,2278800.0],["2012-11-01",35.5769,36.0513,35.5114,35.86,2363100.0],["2012-11-02",36.1693,36.2688,35.5979,35.8783,2148600.0],["2012-11-05",35.6923,36.7301,35.6477,36.6489,1767000.0],["2012-11-06",36.7117,37.2097,36.5624,36.924,1393200.0],["2012-11-07",35.881,38.5515,35.881,36.0618,1705500.0],["2012-11-08",36.1037,36.2819,35.4878,35.6267,1202700.0],["2012-11-09",35.4459,35.9439,35.4066,35.4511,1158600.0],["2012-11-12",35.5114,35.8574,35.2729,35.5298,905700.0],["2012-11-13",35.307,36.1273,35.3018,35.7866,1323000.0],["2012-11-14",35.8809,35.9045,34.8064,34.948,1174200.0],["2012-11-15",34.8484,35.0476,34.4893,34.7147,1421100.0],["2012-11-16",34.623,35.4092,34.5522,35.3175,2270400.0],["2012-11-19",35.6949,36.2269,35.6477,36.2269,2167800.0],["2012-11-20",36.2269,36.7432,36.0592,36.5178,3135600.0],["2012-11-21",36.4968,36.5414,36.1194,36.2086,1118100.0],["2012-11-23",36.4497,36.6331,36.2688,36.5466,777300.0],["2012-11-26",36.4156,36.8926,36.2715,36.4811,2107500.0],["2012-11-27",36.5021,36.9057,36.2636,36.3658,1278600.0],["2012-11-28",36.2007,36.6488,35.7656,36.5126,1360200.0],["2012-11-29",36.6331,36.8742,35.9674,36.5938,1915200.0],["2012-11-30",36.5886,36.662,36.2086,36.3108,1839900.0],["2012-12-03",36.5912,36.8061,36.2531,36.3239,1300500.0],["2012-12-04",36.62,37.0289,36.4497,36.9267,1746000.0],["2012-12-05",36.9188,37.2097,36.5152,37.0079,1747500.0],["2012-12-06",36.9764,37.1311,36.8349,37.0551,1019400.0],["2012-12-07",37.2936,37.4298,37.0393,37.1887,1016100.0],["2012-12-10",37.1416,37.6526,37.118,37.4508,1431900.0],["2012-12-11",37.5635,37.9016,37.4141,37.456,1122600.0],["2012-12-12",37.5556,37.6447,37.0917,37.1809,1236900.0],["2012-12-13",37.3119,37.4482,36.9476,37.2936,732900.0],["2012-12-14",37.249,37.3643,37.0367,37.2569,1200600.0],["2012-12-17",37.3722,37.3722,36.9319,37.1913,1818300.0],["2012-12-18",36.8061,38.1427,36.8061,37.9199,1242600.0],["2012-12-19",38.03,38.3157,37.7863,37.9881,1301400.0],["2012-12-20",38.0143,38.3497,37.9173,38.3392,1091400.0],["2012-12-21",37.7391,38.0143,37.5216,37.8046,1792800.0],["2012-12-24",37.7863,38.0431,37.6578,37.8596,415800.0],["2012-12-26",37.8754,38.0012,37.6395,37.7286,669300.0],["2012-12-27",37.7102,38.1752,37.5368,38.1227,760800.0],["2012-12-28",37.8205,38.0202,37.5053,37.5342,711000.0],["2012-12-31",37.5184,38.6009,37.4948,38.5693,1427400.0],["2013-01-02",39.4364,39.9382,39.3996,39.9382,1792200.0],["2013-01-03",39.8568,40.3139,39.8436,40.0196,1306200.0],["2013-01-04",40.1773,40.4348,40.0564,40.3402,1099500.0],["2013-01-07",40.1694,40.6423,39.9645,40.3954,1176300.0],["2013-01-08",40.2745,40.7658,40.0249,40.7317,1802700.0],["2013-01-09",40.7369,40.8367,40.3507,40.6318,1215600.0],["2013-01-10",40.6975,40.8867,40.3953,40.7894,861300.0],["2013-01-11",40.8867,40.8893,40.6082,40.8893,681300.0],["2013-01-14",40.9418,40.9918,40.419,40.5477,828900.0],["2013-01-15",40.1431,40.6082,40.1431,40.3428,1284000.0],["2013-01-16",40.2114,40.222,39.9093,40.0538,1113300.0],["2013-01-17",40.3691,40.934,40.3559,40.8551,1332600.0],["2013-01-18",40.9629,41.3412,40.5004,41.3307,1083300.0],["2013-01-22",41.3281,41.3701,40.821,41.2702,1058700.0],["2013-01-23",41.1888,41.3648,40.6134,40.7842,1239600.0],["2013-01-24",40.5215,40.9182,40.0985,40.5924,2145900.0],["2013-01-25",40.8683,40.8683,39.975,40.5845,1844100.0],["2013-01-28",40.7579,40.7579,40.0696,40.1379,1464000.0],["2013-01-29",40.1221,41.2624,40.038,41.2361,1788900.0],["2013-01-30",41.2151,41.6775,41.0233,41.2335,1549200.0],["2013-01-31",41.1152,41.3911,41.0049,41.1888,942600.0],["2013-02-01",41.2676,41.5067,40.6739,40.9918,1301100.0],["2013-02-04",40.7474,41.0233,40.4059,40.6108,1283700.0],["2013-02-05",40.8919,41.4121,40.6292,41.1415,1442400.0],["2013-02-06",40.976,41.3123,40.8709,41.0942,864900.0],["2013-02-07",41.1415,41.2729,40.419,40.7763,697200.0],["2013-02-08",40.8341,41.4804,40.8341,41.4437,1611300.0],["2013-02-11",41.4095,41.5777,40.7895,41.4226,1060500.0],["2013-02-12",41.4857,41.8929,41.4331,41.7983,932400.0],["2013-02-13",41.8929,42.2792,41.843,42.0427,1107300.0],["2013-02-14",42.0926,42.1951,41.8194,42.0296,848100.0],["2013-02-15",42.0821,42.1452,41.8089,42.0243,896100.0],["2013-02-19",42.1084,42.1557,41.7195,41.9639,937800.0],["2013-02-20",41.8535,42.1031,41.3175,41.4489,1494600.0],["2013-02-21",41.3832,41.3832,40.7684,40.9471,1416900.0],["2013-02-22",41.2781,42.7232,41.1231,42.379,2801700.0],["2013-02-25",42.6444,42.6943,40.5162,40.5714,1974900.0],["2013-02-26",40.7238,40.9235,40.1799,40.7658,1721400.0],["2013-02-27",40.7395,41.9034,40.5819,41.7563,1402200.0],["2013-02-28",41.9849,42.4736,41.7589,42.1688,1470600.0],["2013-03-01",41.8404,42.513,41.2282,42.4447,1169100.0],["2013-03-04",42.4473,42.5445,41.9087,42.4604,1135500.0],["2013-03-05",42.5182,43.5797,42.5182,43.3984,1302900.0],["2013-03-06",43.6979,43.8766,43.246,43.2828,1192500.0],["2013-03-07",43.338,43.5429,42.9964,43.1225,1205100.0],["2013-03-08",43.4588,43.6349,42.9728,43.2828,1160400.0],["2013-03-11",43.2171,43.669,43.1173,43.4851,987900.0],["2013-03-12",43.4352,43.4904,42.9071,43.1462,969600.0],["2013-03-13",43.1436,43.4115,42.9465,43.2802,610800.0],["2013-03-14",43.3905,43.9318,43.3905,43.8477,1204500.0],["2013-03-15",43.6138,44.2418,43.5666,44.0736,2586000.0],["2013-03-18",43.514,44.2602,43.4483,44.0263,899400.0],["2013-03-19",44.1472,44.318,43.4378,43.9449,753300.0],["2013-03-20",43.9107,44.5439,43.8792,44.4178,1019400.0],["2013-03-21",44.2864,44.2864,43.0542,43.5324,1761600.0],["2013-03-22",43.6611,43.7137,43.3459,43.5403,994800.0],["2013-03-25",43.7794,43.7794,42.6811,43.1672,889800.0],["2013-03-26",43.428,43.6123,43.1619,43.5728,876000.0],["2013-03-27",43.2541,43.6045,43.0566,43.5202,840900.0],["2013-03-28",43.5597,44.2656,43.4728,44.176,1834200.0],["2013-04-01",44.0496,44.1471,43.1461,43.3805,1037100.0],["2013-04-02",43.3832,43.7335,42.8169,42.9486,765300.0],["2013-04-03",42.9986,42.9986,42.3164,42.6325,1122300.0],["2013-04-04",42.6351,42.9618,42.4665,42.7642,1333800.0],["2013-04-05",42.1452,42.5772,41.7079,42.1768,1372200.0],["2013-04-08",42.1768,42.6457,41.995,42.5377,781500.0],["2013-04-09",42.6694,43.133,42.5587,43.0355,991500.0],["2013-04-10",43.1093,43.5228,43.1093,43.428,1000800.0],["2013-04-11",43.4253,43.5544,43.2778,43.3147,682200.0],["2013-04-12",43.104,43.2304,42.485,42.5535,791400.0],["2013-04-15",42.2084,42.3269,40.8545,40.9203,1325700.0],["2013-04-16",41.4076,41.9792,41.3602,41.9055,846000.0],["2013-04-17",41.5288,41.5578,40.5015,40.7359,1207800.0],["2013-04-18",40.7702,40.9678,40.0669,40.1038,1002300.0],["2013-04-19",40.1564,40.6253,40.0379,40.2565,1066500.0],["2013-04-22",40.2934,40.512,40.0274,40.3224,1077900.0],["2013-04-23",40.4067,40.6227,40.1696,40.5358,1087500.0],["2013-04-24",40.412,41.355,40.412,41.1548,1264500.0],["2013-04-25",41.3523,41.9503,40.7439,41.4998,1964400.0],["2013-04-26",41.4946,41.5841,41.139,41.5472,986400.0],["2013-04-29",41.5446,41.7738,41.3339,41.5657,1305300.0],["2013-04-30",41.376,41.6579,40.8545,41.65,2532000.0],["2013-05-01",41.3339,41.3339,39.8404,39.8588,1851900.0],["2013-05-02",39.9062,40.6912,39.5138,40.628,1863900.0],["2013-05-03",40.6438,42.4586,40.6438,41.7949,1594500.0],["2013-05-06",41.7079,41.9713,41.6236,41.8291,820200.0],["2013-05-07",41.9608,42.5587,41.779,42.5271,891900.0],["2013-05-08",42.4481,42.9354,42.3559,42.8643,676500.0],["2013-05-09",42.8643,43.1093,42.3638,42.4586,975900.0],["2013-05-10",42.5482,42.8616,42.161,42.7352,827400.0],["2013-05-13",42.6404,42.7536,42.3375,42.7036,559800.0],["2013-05-14",42.6904,43.5992,42.6904,43.4253,991500.0],["2013-05-15",43.4622,43.7994,43.0013,43.7968,864900.0],["2013-05-16",43.723,44.6502,43.5254,43.8705,1161000.0],["2013-05-17",43.8521,44.8003,43.8125,44.7529,786000.0],["2013-05-20",44.6581,45.4799,44.5738,45.0716,814200.0],["2013-05-21",45.0769,45.6459,45.0321,45.2771,1124400.0],["2013-05-22",45.2665,45.4457,44.0944,44.4026,1393200.0],["2013-05-23",43.9074,44.5079,43.7862,44.234,596100.0],["2013-05-24",43.9917,44.0865,43.399,43.9469,621600.0],["2013-05-28",44.4632,45.177,44.1971,44.5738,744900.0],["2013-05-29",44.0523,44.5264,44.0312,44.1655,745500.0],["2013-05-30",44.2972,44.7819,44.018,44.5659,561600.0],["2013-05-31",44.3236,45.0664,44.2472,44.2867,1220400.0],["2013-06-03",44.4105,44.5159,43.1883,43.9838,1215300.0],["2013-06-04",43.968,44.6976,43.6808,43.9469,811200.0],["2013-06-05",43.9127,43.9601,42.7405,42.8037,1150500.0],["2013-06-06",42.6325,43.4622,42.6325,43.4622,640200.0],["2013-06-07",43.7704,44.4948,43.7151,44.2709,959700.0],["2013-06-10",44.4158,44.6133,44.0865,44.3657,548700.0],["2013-06-11",43.4622,44.0048,43.0408,43.4728,912300.0],["2013-06-12",43.968,44.047,43.104,43.1856,513000.0],["2013-06-13",43.212,43.8652,42.8933,43.7151,714600.0],["2013-06-14",43.6677,43.9548,43.2357,43.6334,755100.0],["2013-06-17",43.831,44.126,43.0276,43.3911,1174500.0],["2013-06-18",43.4833,43.8547,43.3068,43.7177,552600.0],["2013-06-19",43.752,43.9074,43.2014,43.2041,584700.0],["2013-06-20",42.672,42.8827,42.0846,42.1952,970500.0],["2013-06-21",42.5745,42.6667,41.405,41.9634,2274600.0],["2013-06-24",41.6447,41.8028,40.2223,41.1311,1532000.0],["2013-06-25",42.1188,42.1188,41.4472,41.7237,1611000.0],["2013-06-26",42.348,42.8063,42.269,42.6325,1412900.0],["2013-06-27",42.8616,43.2647,42.8142,43.0829,815800.0],["2013-06-28",42.9799,43.1938,42.6234,42.7898,1071500.0],["2013-07-01",43.0591,43.6692,42.9007,43.2572,671800.0],["2013-07-02",43.2334,43.3602,42.8611,43.0433,1009200.0],["2013-07-03",42.8928,43.2176,42.7502,42.9403,650700.0],["2013-07-05",43.4632,43.8989,43.0671,43.8593,875100.0],["2013-07-08",44.0415,44.2,43.5266,43.5979,1069200.0],["2013-07-09",44.0336,44.4218,43.9465,44.1683,992700.0],["2013-07-10",44.1128,44.2475,43.7405,44.0257,783200.0],["2013-07-11",44.7466,44.7466,43.8197,44.3188,1050900.0],["2013-07-12",44.3188,44.4298,43.7484,43.9782,1454300.0],["2013-07-15",44.0019,44.1604,43.6058,43.8039,961400.0],["2013-07-16",43.891,43.9306,43.2493,43.7167,1235200.0],["2013-07-17",43.9386,44.2317,43.6771,44.2158,1588000.0],["2013-07-18",44.3664,45.1269,44.2158,44.9526,1573100.0],["2013-07-19",45.0081,45.4518,44.7942,45.4359,1912500.0],["2013-07-22",45.4359,45.9033,45.2854,45.4359,1852400.0],["2013-07-23",45.5231,45.531,44.9447,45.119,2263600.0],["2013-07-24",45.119,45.2775,44.1842,44.406,1650700.0],["2013-07-25",44.4931,45.5785,44.3268,45.4597,2729600.0],["2013-07-26",45.1032,45.2458,44.7467,45.016,1247500.0],["2013-07-29",44.7863,45.0239,44.501,44.6516,903200.0],["2013-07-30",44.8417,45.1111,44.5882,44.9526,667900.0],["2013-07-31",45.0319,45.3171,44.8417,44.9051,1052400.0],["2013-08-01",45.4201,46.1489,45.1903,46.0222,1002300.0],["2013-08-02",45.9113,45.9588,45.1428,45.3646,1355400.0],["2013-08-05",45.2537,45.3884,44.8734,45.0794,683900.0],["2013-08-06",45.1665,45.1665,44.4297,44.7387,1218000.0],["2013-08-07",44.612,44.7149,44.2,44.3505,1268400.0],["2013-08-08",44.509,44.6595,44.1208,44.5961,1108700.0],["2013-08-09",44.5407,45.0081,44.3584,44.9606,989700.0],["2013-08-12",44.7942,45.1745,44.7387,45.1586,922400.0],["2013-08-13",45.1586,45.5944,44.8259,45.5072,1021900.0],["2013-08-14",45.4518,45.531,45.119,45.2854,1080200.0],["2013-08-15",44.7783,44.9368,44.5327,44.612,1531600.0],["2013-08-16",44.5169,44.9843,44.4535,44.8417,947000.0],["2013-08-19",44.6357,44.9209,44.3109,44.3901,722500.0],["2013-08-20",44.3822,44.9289,44.2475,44.8813,785300.0],["2013-08-21",44.7308,44.9209,44.3981,44.5565,595400.0],["2013-08-22",44.6595,45.6023,44.6278,45.5151,610200.0],["2013-08-23",45.5864,45.626,45.2537,45.4201,610000.0],["2013-08-26",45.4676,45.634,45.1586,45.3012,490000.0],["2013-08-27",44.81,45.0477,44.2079,44.3901,885900.0],["2013-08-28",44.3109,44.81,44.097,44.6833,716100.0],["2013-08-29",44.5169,45.0794,44.5169,44.7783,421900.0],["2013-08-30",44.8338,44.8813,44.0811,44.2,846800.0],["2013-09-03",44.8576,45.1349,44.3505,44.7467,1145200.0],["2013-09-04",44.7308,45.9271,44.6833,45.8717,1258200.0],["2013-09-05",45.84,46.6005,45.7766,46.1331,1457300.0],["2013-09-06",46.2757,47.4245,45.8796,46.7986,1787900.0],["2013-09-09",46.965,47.3928,46.965,47.2739,892100.0],["2013-09-10",47.575,48.5653,47.4403,48.5099,1419900.0],["2013-09-11",48.4861,48.7555,48.1534,48.3039,1060600.0],["2013-09-12",48.4227,48.8902,48.2088,48.6842,1102800.0],["2013-09-13",48.8109,48.8109,48.2801,48.3276,906100.0],["2013-09-16",48.9932,49.2784,48.5495,48.6842,1087100.0],["2013-09-17",48.6842,48.9218,48.5812,48.7634,688000.0],["2013-09-18",48.7396,49.7141,48.3118,49.5873,959600.0],["2013-09-19",49.8646,50.3083,49.7854,50.134,1203800.0],["2013-09-20",50.4192,50.4667,49.6983,49.9676,1768200.0],["2013-09-23",49.7537,49.9359,49.0011,49.5477,920100.0],["2013-09-24",49.5873,50.0469,49.4051,49.7458,1029300.0],["2013-09-25",49.8093,49.9681,49.2852,49.317,1051800.0],["2013-09-26",49.3567,49.7378,49.3488,49.6743,575100.0],["2013-09-27",49.3646,49.587,49.1026,49.3567,620500.0],["2013-09-30",48.7453,49.579,48.65,49.5393,1227400.0],["2013-10-01",49.4282,50.0316,49.4282,49.587,904100.0],["2013-10-02",49.3329,49.3885,48.6897,49.1026,1153700.0],["2013-10-03",48.9279,49.2376,48.2689,48.7929,980600.0],["2013-10-04",48.7691,49.1661,48.5786,48.9994,756500.0],["2013-10-07",48.5071,48.6897,48.3086,48.4118,834600.0],["2013-10-08",48.4436,48.7691,47.7369,47.8719,981300.0],["2013-10-09",47.9592,48.2054,47.5305,47.9275,1145700.0],["2013-10-10",48.4674,49.2773,48.4436,49.2614,932100.0],["2013-10-11",49.0947,49.9284,49.047,49.9205,1153000.0],["2013-10-14",49.6029,50.3731,49.4996,50.3492,913100.0],["2013-10-15",50.246,50.246,49.3011,49.5552,841100.0],["2013-10-16",50.246,50.246,49.3567,49.8173,1205500.0],["2013-10-17",49.714,50.4366,49.5632,50.4207,925600.0],["2013-10-18",50.8654,51.0798,50.4922,51.0401,766600.0],["2013-10-21",51.1353,51.318,50.5636,50.9051,984300.0],["2013-10-22",51.1909,51.5165,50.8018,51.0242,865100.0],["2013-10-23",50.7383,50.8892,50.1904,50.5954,1217700.0],["2013-10-24",50.5795,50.8971,50.2143,50.4128,1966300.0],["2013-10-25",52.8742,56.765,52.2628,56.5506,4119600.0],["2013-10-28",56.6459,56.7332,54.9943,55.4072,2268600.0],["2013-10-29",55.5184,56.2727,55.3834,56.1615,1291600.0],["2013-10-30",56.1933,56.3124,55.1531,55.304,877100.0],["2013-10-31",55.3278,55.5422,54.8037,55.1611,993200.0],["2013-11-01",55.3675,55.4945,54.4544,55.304,958800.0],["2013-11-04",55.5978,55.971,55.4152,55.9471,878100.0],["2013-11-05",55.7804,56.2012,55.1293,55.8201,1246300.0],["2013-11-06",56.0186,56.3045,55.2802,55.5581,693800.0],["2013-11-07",55.693,56.1615,54.1923,54.3511,884300.0],["2013-11-08",54.5417,55.2563,54.3114,55.2484,1282500.0],["2013-11-11",55.3199,55.9392,55.1055,55.9074,826500.0],["2013-11-12",55.8995,56.1457,55.5898,55.7328,866700.0],["2013-11-13",55.4231,56.4315,55.3199,56.4235,1334800.0],["2013-11-14",56.4791,56.8206,56.0821,56.6141,729200.0],["2013-11-15",56.5903,56.7729,56.1298,56.5824,683000.0],["2013-11-18",56.9714,57.1223,55.7725,56.0583,683800.0],["2013-11-19",56.1298,56.2568,55.1849,55.3278,916100.0],["2013-11-20",55.6772,56.2806,55.0816,55.3119,945000.0],["2013-11-21",55.5501,56.2965,55.3199,56.1615,899300.0],["2013-11-22",56.0821,56.4235,55.7327,56.3759,809100.0],["2013-11-25",57.289,57.9957,56.5903,57.0429,1034400.0],["2013-11-26",57.0191,57.1144,56.4553,56.9556,1063800.0],["2013-11-27",56.9397,57.0985,56.2727,56.5903,664100.0],["2013-11-29",56.6459,57.2573,56.5982,56.6776,568500.0],["2013-12-02",56.7967,57.3049,56.0107,56.1139,997300.0],["2013-12-03",56.0345,56.3283,55.6454,56.0742,975100.0],["2013-12-04",55.5422,55.9551,54.6211,55.1293,1746000.0],["2013-12-05",55.1452,55.5501,54.8831,55.2722,971600.0],["2013-12-06",56.0107,56.3362,55.6136,56.3283,867800.0],["2013-12-09",56.5427,57.1938,56.4235,57.027,1301800.0],["2013-12-10",56.9476,57.3367,56.8364,57.2335,1212500.0],["2013-12-11",57.2255,57.8925,57.0191,57.3287,2983600.0],["2013-12-12",57.2493,57.6225,57.1461,57.2414,1485900.0],["2013-12-13",57.3367,57.6146,56.9079,57.4558,1067200.0],["2013-12-16",57.8052,58.6707,57.7496,58.488,1110800.0],["2013-12-17",58.6627,58.7183,57.8449,58.091,808700.0],["2013-12-18",58.0592,59.4091,57.7496,59.3932,1081400.0],["2013-12-19",59.3773,59.7981,58.885,59.7267,1260000.0],["2013-12-20",59.8617,60.6716,59.6552,60.1317,1728700.0],["2013-12-23",60.3699,60.9733,60.1714,60.4254,1064400.0],["2013-12-24",60.4573,60.9186,60.4573,60.8789,411500.0],["2013-12-26",60.9107,61.3164,60.5368,61.213,706400.0],["2013-12-27",61.1891,61.3005,60.8073,61.1732,643800.0],["2013-12-30",61.2368,61.8971,61.205,61.8096,1071200.0],["2013-12-31",62.0482,62.7562,62.0482,62.7085,1367200.0],["2014-01-02",62.1835,62.4142,61.2448,61.4914,1400900.0],["2014-01-03",61.6505,62.2551,61.5073,61.9369,896200.0],["2014-01-06",62.2153,62.438,61.2368,61.4437,971500.0],["2014-01-07",61.5312,61.7937,61.03,61.4437,1480200.0],["2014-01-08",62.2073,62.2073,61.1652,61.3959,1478700.0],["2014-01-09",61.5232,62.1596,61.1414,61.2448,990200.0],["2014-01-10",61.5153,61.7778,60.8312,61.2528,1000100.0],["2014-01-13",61.1812,61.4039,59.8209,59.98,1044200.0],["2014-01-14",60.9425,61.4118,60.3857,61.388,1567400.0],["2014-01-15",61.388,62.1278,61.1812,61.7221,836700.0],["2014-01-16",61.5789,61.8414,61.2846,61.3084,872700.0],["2014-01-17",61.5471,61.7062,61.2209,61.3482,1018500.0],["2014-01-21",61.738,61.9528,60.6243,61.0141,821600.0],["2014-01-22",61.2687,61.8255,60.8311,61.738,838700.0],["2014-01-23",61.5551,61.8176,60.2266,60.5846,1440300.0],["2014-01-24",59.9084,60.0118,57.7765,58.0628,2535600.0],["2014-01-27",58.0708,58.3413,57.148,57.4185,1153100.0],["2014-01-28",57.6412,59.0652,57.6412,58.8822,962300.0],["2014-01-29",57.6969,58.3572,56.7185,57.5776,2142200.0],["2014-01-30",57.9674,57.9833,57.3787,57.7049,1305900.0],["2014-01-31",56.8537,58.0072,56.7026,57.5378,759400.0],["2014-02-03",57.331,57.7447,55.1673,55.4536,2202100.0],["2014-02-04",55.5252,56.7344,55.3343,56.5196,1209000.0],["2014-02-05",56.2253,56.8139,55.3582,56.3764,1475100.0],["2014-02-06",56.4241,57.5617,56.2491,57.2753,661600.0],["2014-02-07",57.6571,58.564,57.4901,58.5163,1019200.0],["2014-02-10",58.397,58.397,57.4662,57.9515,1032000.0],["2014-02-11",58.0072,59.1129,57.8799,58.8583,1572700.0],["2014-02-12",58.8583,60.0038,58.8583,59.9959,1521600.0],["2014-02-13",59.4072,61.2369,59.3118,60.8471,1146100.0],["2014-02-14",61.0539,61.2289,60.3618,60.8073,1453300.0],["2014-02-18",60.9743,61.1493,60.1152,60.68,1329600.0],["2014-02-19",60.9902,65.2461,60.9902,64.1165,3280200.0],["2014-02-20",63.9097,64.912,63.671,64.8722,1714400.0],["2014-02-21",64.7768,65.1188,64.3631,64.4188,1185300.0],["2014-02-24",64.4347,65.4211,64.387,64.8325,1484900.0],["2014-02-25",64.8245,65.2541,64.3234,64.5063,1761900.0],["2014-02-26",64.5143,65.1745,63.9415,64.0927,2049300.0],["2014-02-27",64.1086,64.7131,63.9097,64.1165,1536800.0],["2014-02-28",64.22,64.9995,63.9336,64.6018,2058700.0],["2014-03-03",63.9415,64.0608,62.6369,63.1619,1218500.0],["2014-03-04",64.0529,64.7131,63.5915,64.6415,1197500.0],["2014-03-05",64.6495,64.8484,63.8779,64.22,1007900.0],["2014-03-06",64.1961,64.4984,63.9336,64.0529,1213400.0],["2014-03-07",64.5541,64.6972,64.1484,64.2836,677600.0],["2014-03-10",64.0131,64.2438,63.1937,63.2892,737600.0],["2014-03-11",63.3688,63.6392,62.6608,62.796,636200.0],["2014-03-12",62.4619,62.5972,61.6823,62.1915,976400.0],["2014-03-13",62.3744,62.6608,59.972,60.2505,1394400.0],["2014-03-14",60.1629,60.9266,60.0993,60.4652,1113600.0],["2014-03-17",61.022,61.4357,60.8152,60.8709,1276600.0],["2014-03-18",60.9505,61.73,60.8789,61.388,806700.0],["2014-03-19",61.3959,61.5391,60.2584,60.7755,572000.0],["2014-03-20",60.672,61.1175,60.2982,60.8948,874300.0],["2014-03-21",61.4994,62.3108,60.4096,61.2846,1604600.0],["2014-03-24",61.3243,61.4755,60.4334,60.8948,1101600.0],["2014-03-25",61.4835,61.6982,60.4891,60.7596,1061300.0],["2014-03-26",60.9987,61.198,60.09,60.0979,984100.0],["2014-03-27",59.8986,60.2414,59.2689,59.8907,1217400.0],["2014-03-28",60.2095,61.0465,59.795,60.6878,613800.0],["2014-03-31",61.8118,62.4814,61.0864,62.4495,1161600.0],["2014-04-01",62.5771,63.159,62.4017,62.8481,1107200.0],["2014-04-02",62.8401,63.7569,62.6249,63.3663,791200.0],["2014-04-03",63.3981,63.6931,62.2901,62.6807,938400.0],["2014-04-04",62.9757,63.5974,61.6603,62.043,776200.0],["2014-04-07",61.9075,61.9314,60.5603,60.8552,1071500.0],["2014-04-08",60.6639,61.6364,60.3689,61.1023,996600.0],["2014-04-09",61.3893,62.1147,60.9509,62.0589,879400.0],["2014-04-10",62.035,62.2582,60.5204,60.6878,712600.0],["2014-04-11",60.1856,60.7356,59.7392,59.9066,793200.0],["2014-04-14",60.4646,60.8473,59.5638,60.0501,715000.0],["2014-04-15",60.0979,60.8712,59.508,60.7675,914200.0],["2014-04-16",61.3973,62.5293,61.2857,62.4735,879100.0],["2014-04-17",62.6568,63.3663,62.3459,63.0075,888200.0],["2014-04-21",62.8322,63.3663,62.3379,63.3424,798100.0],["2014-04-22",63.2467,63.5337,62.6887,62.7445,1220800.0],["2014-04-23",62.7843,63.1191,62.2821,62.2821,1268800.0],["2014-04-24",61.772,61.772,58.2007,58.958,4158500.0],["2014-04-25",58.4797,59.6993,58.0094,58.0891,1642300.0],["2014-04-28",58.2804,58.7348,56.7419,57.547,1463700.0],["2014-04-29",57.8021,58.0731,56.973,57.4194,1182100.0],["2014-04-30",57.4992,58.392,57.2042,58.2326,1042100.0],["2014-05-01",58.2086,58.9341,57.8659,58.6232,810200.0],["2014-05-02",58.5195,59.6914,58.5116,59.3964,1387700.0],["2014-05-05",58.9022,59.7312,58.7109,59.6117,749900.0],["2014-05-06",59.3167,59.524,59.0218,59.2768,1073600.0],["2014-05-07",59.4203,60.2175,59.0457,60.1458,821900.0],["2014-05-08",60.0102,60.7835,59.6116,59.803,466600.0],["2014-05-09",59.7073,59.8189,58.8942,59.6914,461600.0],["2014-05-12",60.2334,61.3973,60.2334,61.3495,821600.0],["2014-05-13",61.5408,61.7082,60.7994,60.8632,722100.0],["2014-05-14",60.8154,60.8313,59.9305,59.9704,595500.0],["2014-05-15",59.803,59.9146,58.392,59.1493,633000.0],["2014-05-16",59.1971,59.1971,58.3681,59.1094,514200.0],["2014-05-19",58.8384,59.8906,58.8384,59.7073,532500.0],["2014-05-20",59.6436,59.6436,58.2724,58.5674,407400.0],["2014-05-21",58.8145,59.1174,58.5195,58.8862,462100.0],["2014-05-22",58.7826,59.3326,58.679,58.8862,638300.0],["2014-05-23",58.9819,59.5877,58.7746,59.3885,530100.0],["2014-05-27",59.6595,59.8269,59.3805,59.6196,516200.0],["2014-05-28",59.4363,59.6356,59.0536,59.1732,718000.0],["2014-05-29",59.3884,59.4681,58.6072,59.1652,498800.0],["2014-05-30",58.8703,58.9978,58.3601,58.7826,688900.0],["2014-06-02",58.9739,59.3326,58.0572,58.9739,820700.0],["2014-06-03",58.7507,58.8862,58.3521,58.7985,650900.0],["2014-06-04",58.7985,59.6196,58.7985,59.1812,672500.0],["2014-06-05",59.1812,59.9465,58.8703,59.6993,822300.0],["2014-06-06",59.9385,61.1342,59.6196,60.9907,711100.0],["2014-06-09",61.0067,62.0988,60.8313,62.0191,914100.0],["2014-06-10",61.7321,62.051,61.5169,61.756,812200.0],["2014-06-11",61.4451,61.7959,61.0386,61.7002,789900.0],["2014-06-12",61.6205,61.8836,60.927,61.0944,737100.0],["2014-06-13",61.1821,61.6843,60.9589,61.5966,593000.0],["2014-06-16",61.5806,61.7241,61.0705,61.4372,643400.0],["2014-06-17",61.3096,61.9154,60.9987,61.9154,757200.0],["2014-06-18",61.4929,61.8278,60.7277,61.2697,1099400.0],["2014-06-19",61.2538,61.9872,60.903,61.9234,963300.0],["2014-06-20",62.1068,62.9517,62.0749,62.5851,942600.0],["2014-06-23",62.4894,62.7764,61.9075,62.027,430400.0],["2014-06-24",61.6683,61.9872,60.7277,60.8951,556600.0],["2014-06-25",60.7513,61.1667,60.5835,60.7513,723400.0],["2014-06-26",60.8392,60.8392,59.9604,60.4318,623000.0],["2014-06-27",59.0258,59.3134,57.5959,58.9459,2405300.0],["2014-06-30",59.0098,59.585,58.882,59.3933,1024400.0],["2014-07-01",59.593,59.8486,59.4332,59.593,690600.0],["2014-07-02",59.3933,59.8566,59.1936,59.8246,862300.0],["2014-07-03",59.9045,60.5995,59.8805,60.3279,573700.0],["2014-07-07",60.2241,60.2241,58.9459,59.1057,1024000.0],["2014-07-08",59.0178,59.0977,58.4267,58.9859,775800.0],["2014-07-09",59.0578,59.4652,58.9379,59.0498,808200.0],["2014-07-10",58.171,58.8181,57.9554,58.4027,753200.0],["2014-07-11",58.4107,58.6024,57.9474,58.243,742700.0],["2014-07-14",58.7782,59.1536,58.6743,58.8181,514200.0],["2014-07-15",58.7222,59.1137,57.8276,57.9873,967400.0],["2014-07-16",58.3548,58.4746,57.8196,58.3947,792400.0],["2014-07-17",58.171,58.211,57.1645,57.2444,1001900.0],["2014-07-18",57.4681,58.1391,57.4441,58.0033,461200.0],["2014-07-21",57.8036,58.2749,57.0527,57.8755,1060700.0],["2014-07-22",58.3068,58.5705,57.8515,58.2749,825700.0],["2014-07-23",58.2589,58.5705,57.516,57.6758,1073900.0],["2014-07-24",59.5131,61.4782,59.2735,61.0549,2040600.0],["2014-07-25",61.1827,62.6925,61.1747,62.2132,2182900.0],["2014-07-28",62.1413,62.293,61.2146,61.614,1064700.0],["2014-07-29",61.4223,61.8457,60.5755,60.5915,795000.0],["2014-07-30",60.6954,60.8392,60.1362,60.5116,749200.0],["2014-07-31",59.8726,60.248,59.0098,59.1456,868700.0],["2014-08-01",58.906,58.906,57.5639,58.2829,1052700.0],["2014-08-04",58.3228,58.5385,57.6678,58.219,907300.0],["2014-08-05",57.8595,58.7782,57.6039,57.7956,724600.0],["2014-08-06",57.2843,57.54,56.9249,57.3642,637700.0],["2014-08-07",57.8515,58.0353,57.2684,57.3722,621700.0],["2014-08-08",57.4841,58.3468,57.1565,58.2829,439400.0],["2014-08-11",58.4586,59.0018,58.2909,58.4746,440800.0],["2014-08-12",58.227,58.7702,57.564,57.9554,573800.0],["2014-08-13",58.2829,58.8261,57.9394,58.7542,471000.0],["2014-08-14",58.89,58.9939,58.6424,58.93,378700.0],["2014-08-15",59.0018,59.1936,58.0432,58.4506,561100.0],["2014-08-18",59.0098,60.0164,58.922,59.9125,642500.0],["2014-08-19",60.0483,60.4238,59.8646,60.256,465700.0],["2014-08-20",60.24,61.1427,60.0483,60.935,578100.0],["2014-08-21",61.0229,61.1347,60.4477,60.8791,358300.0],["2014-08-22",60.6954,60.9031,60.3599,60.4238,520100.0],["2014-08-25",60.8152,61.1108,60.4637,60.7513,573700.0],["2014-08-26",60.8951,61.0149,60.5995,60.9111,454800.0],["2014-08-27",60.8711,61.1268,60.4477,60.6075,315800.0],["2014-08-28",60.4078,60.8871,60.1122,60.7034,364400.0],["2014-08-29",60.7992,60.983,60.2241,60.6235,346200.0],["2014-09-02",61.0868,61.9016,60.7193,61.5421,867200.0],["2014-09-03",62.0694,62.1253,61.1267,61.2705,552800.0],["2014-09-04",61.2226,61.9495,60.919,60.959,680400.0],["2014-09-05",60.7832,61.2625,60.4158,61.2146,741800.0],["2014-09-08",60.9989,61.2465,60.6874,60.8471,448700.0],["2014-09-09",60.7113,60.7273,59.8806,59.9285,651200.0],["2014-09-10",59.8966,60.0483,59.3054,59.8167,850500.0],["2014-09-11",59.609,60.1522,59.4652,60.0962,620300.0],["2014-09-12",60.1202,60.1202,59.2655,59.3214,857100.0],["2014-09-15",59.2175,59.4971,58.6264,58.8101,725800.0],["2014-09-16",58.7622,59.3293,58.4027,59.2175,679300.0],["2014-09-17",59.3613,59.553,58.3707,58.7861,711100.0],["2014-09-18",58.866,59.0657,58.6344,58.9619,674000.0],["2014-09-19",59.3453,59.4093,58.4826,58.7782,865000.0],["2014-09-22",58.4826,58.4826,57.6438,58.2749,843900.0],["2014-09-23",58.0992,58.4666,57.7717,57.8995,765200.0],["2014-09-24",57.8674,58.0516,57.331,57.8674,715900.0],["2014-09-25",57.6513,57.8354,56.6665,56.7546,1147800.0],["2014-09-26",56.9788,57.283,56.4584,57.2029,601900.0],["2014-09-29",56.4664,56.8267,56.2262,56.6825,815400.0],["2014-09-30",56.6425,56.9467,56.2422,56.4583,751900.0],["2014-10-01",56.2342,56.8907,55.8179,56.4583,1488900.0],["2014-10-02",56.3863,56.6185,55.4496,55.9139,1314300.0],["2014-10-03",56.3223,56.3383,54.9212,55.0573,1583600.0],["2014-10-06",55.1454,55.4336,54.3288,54.585,1319700.0],["2014-10-07",54.2007,54.3048,53.0958,53.1119,1099300.0],["2014-10-08",53.0798,54.0486,52.5114,53.9205,1374600.0],["2014-10-09",53.8324,53.9445,51.8949,52.023,1835900.0],["2014-10-10",51.7748,52.0871,50.8061,51.3105,2491900.0],["2014-10-13",51.3665,51.5667,49.1008,49.1329,2026900.0],["2014-10-14",49.349,50.8461,49.0928,49.8694,2139400.0],["2014-10-15",49.0048,49.4771,47.5156,48.9647,2558900.0],["2014-10-16",48.1001,51.0383,47.8599,50.8301,2343900.0],["2014-10-17",51.4226,52.7436,51.3906,52.007,1637900.0],["2014-10-20",51.8389,52.2632,51.3265,51.6708,1121700.0],["2014-10-21",52.0711,53.36,51.983,53.0318,1283000.0],["2014-10-22",53.0398,53.272,51.4226,51.4546,1175700.0],["2014-10-23",52.1431,53.5762,52.1431,53.1279,1447500.0],["2014-10-24",51.0783,52.3353,50.638,51.4866,2668700.0],["2014-10-27",51.991,52.0791,50.2377,51.8309,2490600.0],["2014-10-28",52.3112,54.0085,52.3032,54.0005,1583800.0],["2014-10-29",54.1446,54.4489,52.7276,53.1279,1432700.0],["2014-10-30",52.8717,53.4881,52.6315,53.4001,1124400.0],["2014-10-31",54.1847,54.5049,53.5442,54.4329,1583200.0],["2014-11-03",54.4008,54.649,53.7924,54.1046,1492200.0],["2014-11-04",53.9445,53.9445,52.8717,53.0798,1080200.0],["2014-11-05",53.5202,53.9605,53.1519,53.8804,1094300.0],["2014-11-06",53.8804,54.0806,53.4081,53.8084,928400.0],["2014-11-07",53.8084,54.641,53.6403,54.3608,1150200.0],["2014-11-10",54.3528,54.9612,54.1606,54.2647,754200.0],["2014-11-11",54.4088,54.4088,53.288,53.5122,1271900.0],["2014-11-12",53.264,54.0165,53.24,53.8244,879200.0],["2014-11-13",53.6483,53.9925,52.3513,52.6475,1377600.0],["2014-11-14",52.7196,53.4001,52.7115,52.9437,962500.0],["2014-11-17",52.8397,53.0398,52.5034,52.8797,1351100.0],["2014-11-18",53.0078,54.0486,52.8877,53.24,981600.0],["2014-11-19",53.2319,53.32,52.4474,52.8236,770700.0],["2014-11-20",52.5114,53.3921,52.3993,52.9117,790800.0],["2014-11-21",53.5442,54.1686,53.5442,53.9124,1111500.0],["2014-11-24",54.3128,54.5049,54.0085,54.4168,952800.0],["2014-11-25",54.2087,54.3368,53.4961,54.0005,1172800.0],["2014-11-26",53.8324,54.0005,52.0631,52.1912,1668100.0],["2014-11-28",50.2297,50.2697,47.0753,47.1314,2639900.0],["2014-12-01",47.4516,47.4997,46.7551,47.1474,3923100.0],["2014-12-02",46.9312,48.1321,46.8271,48.044,4266400.0],["2014-12-03",48.2042,50.1496,48.0441,49.8454,3103600.0],["2014-12-04",49.6372,50.0055,49.309,49.6453,1444600.0],["2014-12-05",49.5252,49.8935,49.3891,49.5492,1456000.0],["2014-12-08",49.277,49.5972,47.8119,47.988,1451000.0],["2014-12-09",47.5397,48.0921,47.1634,48.0601,2063500.0],["2014-12-10",47.5637,47.6277,45.9064,46.1306,1455600.0],["2014-12-11",46.5069,47.0833,45.7944,45.8904,1481000.0],["2014-12-12",45.29,45.29,43.8889,43.929,2208400.0],["2014-12-15",44.2892,44.5294,43.7848,43.8729,1598600.0],["2014-12-16",43.5767,45.3941,43.5367,43.953,2333600.0],["2014-12-17",43.953,45.1619,43.1764,45.0738,2837700.0],["2014-12-18",45.8664,46.3868,45.322,46.3308,2351900.0],["2014-12-19",46.1707,47.2275,46.0265,47.1474,3206600.0],["2014-12-22",47.2515,47.3635,46.8752,47.2835,1548300.0],["2014-12-23",47.2514,48.4154,47.2032,48.3351,1189700.0],["2014-12-24",48.2388,48.5438,47.9899,48.1665,396400.0],["2014-12-26",48.2548,48.6803,48.2067,48.4154,626900.0],["2014-12-29",48.3271,48.9131,48.2629,48.4636,668600.0],["2014-12-30",48.2709,48.584,48.2067,48.4234,1118900.0],["2014-12-31",48.5037,48.6402,48.022,48.0301,1368100.0],["2015-01-02",48.3592,48.4555,47.3878,47.8856,1170600.0],["2015-01-05",47.1952,47.3076,46.0071,46.272,4753600.0],["2015-01-06",46.3844,46.5449,45.0839,45.6699,3801800.0],["2015-01-07",46.2238,46.2238,45.2043,45.5334,1533900.0],["2015-01-08",45.7261,46.1757,45.2846,46.0793,2301700.0],["2015-01-09",46.2559,46.3282,45.686,45.8305,1100100.0],["2015-01-12",45.6298,45.7743,44.9314,45.0357,1920100.0],["2015-01-13",45.4772,45.8626,44.7467,45.3648,1818000.0],["2015-01-14",44.6504,45.1882,44.249,44.8832,3495100.0],["2015-01-15",45.2685,45.5013,44.546,44.6022,1370100.0],["2015-01-16",44.2169,44.7306,43.9439,44.6985,2384100.0],["2015-01-20",45.0839,45.2685,44.5139,45.0999,1079900.0],["2015-01-21",44.9715,46.6172,44.9635,46.5289,1598900.0],["2015-01-22",46.2319,46.3603,44.7548,45.3006,2253400.0],["2015-01-23",44.9233,45.0598,43.9841,44.4898,1731900.0],["2015-01-26",44.5621,45.0999,44.4978,44.7788,1548900.0],["2015-01-27",44.0082,44.1848,43.4302,43.7914,2129000.0],["2015-01-28",44.0563,44.1446,42.6916,42.7799,1937700.0],["2015-01-29",42.6434,43.8717,42.3464,43.8075,1811500.0],["2015-01-30",43.398,43.968,42.9485,43.7432,2529800.0],["2015-02-02",44.257,46.288,44.1607,46.1275,2398800.0],["2015-02-03",46.4968,47.5484,46.4406,47.2995,2264700.0],["2015-02-04",46.8982,46.8982,45.4853,45.7181,1294000.0],["2015-02-05",46.1837,46.7938,45.8144,46.6252,928500.0],["2015-02-06",46.7777,47.147,45.5495,45.9268,2024500.0],["2015-02-09",45.7582,46.7697,45.7582,46.3442,953900.0],["2015-02-10",46.4646,46.561,45.3086,45.9107,1193300.0],["2015-02-11",45.702,45.9589,45.397,45.8385,979600.0],["2015-02-12",46.1275,46.8419,45.991,46.8098,908200.0],["2015-02-13",47.1069,48.0782,47.1069,47.6126,1622700.0],["2015-02-17",47.444,48.1344,46.9544,47.8294,1377800.0],["2015-02-18",48.8489,51.7068,48.6723,49.3707,5126900.0],["2015-02-19",48.8489,50.5588,48.576,50.2297,2199700.0],["2015-02-20",50.1253,50.5347,49.6035,50.2136,2020500.0],["2015-02-23",49.9246,50.318,49.6597,49.9567,1426700.0],["2015-02-24",49.9005,50.4063,49.6597,50.2297,1038100.0],["2015-02-25",50.4464,50.5749,50.2216,50.4625,1258000.0],["2015-02-26",50.3019,50.4464,49.7721,50.2537,1188900.0],["2015-02-27",50.2537,50.5508,49.8203,49.8764,1072800.0],["2015-03-02",49.8764,49.9888,49.0656,49.8524,1195300.0],["2015-03-03",49.6436,49.9166,49.3867,49.5874,952200.0],["2015-03-04",49.3145,49.3787,48.4395,48.6884,1447900.0],["2015-03-05",48.3432,48.3432,46.866,47.3798,2744000.0],["2015-03-06",47.3236,47.8535,47.0908,47.3477,2559900.0],["2015-03-09",47.3076,47.5966,47.2032,47.3878,2050400.0],["2015-03-10",47.0025,47.2032,46.5048,46.6011,2061500.0],["2015-03-11",46.569,46.6332,46.1114,46.28,955700.0],["2015-03-12",46.3924,46.7697,46.3202,46.6332,714600.0],["2015-03-13",46.3202,46.3362,44.3935,45.2605,2879800.0],["2015-03-16",45.413,45.8224,45.1722,45.7261,1258900.0],["2015-03-17",45.3408,45.7903,45.2766,45.6217,1001100.0],["2015-03-18",45.3328,47.0828,45.2685,46.8661,1471400.0],["2015-03-19",46.4245,46.4245,45.8224,45.983,881900.0],["2015-03-20",46.2238,46.577,46.0071,46.2399,1196500.0],["2015-03-23",46.28,46.5931,46.0392,46.0552,1107500.0],["2015-03-24",46.0954,46.2479,45.9268,46.0472,1272400.0],["2015-03-25",46.3291,46.5707,46.0875,46.1277,1227500.0],["2015-03-26",45.9022,46.0633,45.2097,45.7009,1789700.0],["2015-03-27",45.6929,46.0311,45.3063,45.9103,1042400.0],["2015-03-30",46.1277,46.5787,45.9586,46.2566,1098500.0],["2015-03-31",45.9506,46.0633,45.3224,45.4915,952600.0],["2015-04-01",45.1372,45.8459,45.105,45.6365,845000.0],["2015-04-02",45.5399,46.2244,45.4352,45.564,959000.0],["2015-04-06",45.3063,47.5531,45.2983,46.8122,1824000.0],["2015-04-07",46.6673,46.7317,45.6929,46.0794,1667900.0],["2015-04-08",45.6607,45.6848,44.8554,45.4835,1599400.0],["2015-04-09",45.4996,45.7331,45.0808,45.3869,933300.0],["2015-04-10",45.4432,45.4513,44.6782,44.9198,1407600.0],["2015-04-13",44.8393,45.3224,44.7426,44.8151,898300.0],["2015-04-14",44.7507,45.3224,44.6057,45.0889,1112200.0],["2015-04-15",45.2419,48.3101,45.2419,47.4162,3597500.0],["2015-04-16",47.223,47.7222,46.7639,47.2471,1671500.0],["2015-04-17",46.5062,46.7156,45.8539,46.0955,1428100.0],["2015-04-20",46.2727,46.8606,46.2727,46.5304,928000.0],["2015-04-21",46.2002,46.4579,45.3708,45.862,1126300.0],["2015-04-22",45.8781,46.0875,45.3708,46.023,915100.0],["2015-04-23",46.0794,46.5223,45.5399,46.2002,1139800.0],["2015-04-24",46.2083,46.321,45.3305,45.6123,1225900.0],["2015-04-27",45.7976,46.925,45.7976,46.6109,1605100.0],["2015-04-28",46.2807,46.8606,45.7895,46.6592,1537300.0],["2015-04-29",46.3371,47.9074,46.3371,47.4082,1847400.0],["2015-04-30",47.3035,47.5129,46.8042,47.1344,1667200.0],["2015-05-01",46.2083,47.0055,44.493,45.6204,5004600.0],["2015-05-04",45.5801,45.7251,45.0889,45.1211,2100900.0],["2015-05-05",45.1453,45.7412,44.8393,45.0808,1464500.0],["2015-05-06",45.411,45.9264,45.1614,45.6607,1687900.0],["2015-05-07",45.3385,45.564,44.6943,44.807,1640100.0],["2015-05-08",45.3466,45.564,44.7104,44.8554,1755400.0],["2015-05-11",44.8956,45.2339,44.6138,44.654,1164600.0],["2015-05-12",44.5493,44.9439,44.2353,44.6218,1282700.0],["2015-05-13",44.8554,45.5882,44.5977,45.4674,2228800.0],["2015-05-14",45.6607,46.0875,45.4996,45.9747,1496000.0],["2015-05-15",45.9667,46.1922,45.7895,45.9828,1370800.0],["2015-05-18",45.9023,46.4418,45.9023,46.3532,1462600.0],["2015-05-19",46.2002,46.3371,45.2902,45.4835,1231300.0],["2015-05-20",45.5157,46.023,45.5157,45.8217,567300.0],["2015-05-21",45.9667,46.7156,45.9667,46.4177,864600.0],["2015-05-22",46.2646,46.4096,45.9586,45.9989,531500.0],["2015-05-26",45.5157,45.564,44.6057,44.7184,1141400.0],["2015-05-27",44.646,45.0245,44.2594,44.8151,878900.0],["2015-05-28",44.5896,44.7507,44.1628,44.6943,982900.0],["2015-05-29",44.6943,44.9842,44.2836,44.2916,934700.0],["2015-06-01",44.3319,44.493,43.9454,44.1709,987400.0],["2015-06-02",44.0903,45.0245,44.0903,44.6299,621100.0],["2015-06-03",44.7748,45.2741,44.7104,44.7748,619200.0],["2015-06-04",44.3722,44.4366,43.8085,43.9212,811100.0],["2015-06-05",43.8004,44.0259,43.4783,43.7682,855600.0],["2015-06-08",43.591,43.7601,43.4058,43.4461,908900.0],["2015-06-09",43.583,44.1789,43.3414,43.4461,1168000.0],["2015-06-10",43.8407,44.0823,43.5749,43.8326,789000.0],["2015-06-11",43.8648,43.9695,43.4863,43.8407,618400.0],["2015-06-12",43.7038,43.9937,43.5508,43.6957,709700.0],["2015-06-15",43.2045,43.2125,42.6327,42.9226,1961700.0],["2015-06-16",42.7938,43.0676,42.681,42.979,898300.0],["2015-06-17",43.0354,43.2125,42.681,42.9226,1120300.0],["2015-06-18",43.0837,43.3736,42.9146,43.2286,1360500.0],["2015-06-19",43.124,43.3655,42.9629,43.0998,3081800.0],["2015-06-22",43.4944,44.0017,43.4139,43.591,1009600.0],["2015-06-23",43.4863,43.7924,43.4058,43.5669,708200.0],["2015-06-24",43.4376,43.8658,43.2194,43.3729,1171200.0],["2015-06-25",43.3083,43.4699,42.4034,42.5326,1044400.0],["2015-06-26",42.4034,42.7266,42.266,42.3226,2536700.0],["2015-06-29",41.9186,41.9832,41.3207,41.3611,1019500.0],["2015-06-30",42.4195,43.1386,41.8378,42.5488,2643200.0],["2015-07-01",42.8316,42.8316,41.9428,42.0721,1403000.0],["2015-07-02",42.266,42.6862,42.1367,42.363,790600.0],["2015-07-06",41.7731,42.3064,41.3772,41.4661,944600.0],["2015-07-07",41.4499,41.5954,40.8035,41.3611,1741800.0],["2015-07-08",40.9975,41.0863,40.0764,40.4965,2408700.0],["2015-07-09",41.0621,41.4499,40.6177,40.6581,1249300.0],["2015-07-10",41.0298,41.1429,39.7855,39.7936,1721400.0],["2015-07-13",40.0844,40.5692,39.737,40.5208,1119700.0],["2015-07-14",40.4319,40.8439,40.3753,40.747,705400.0],["2015-07-15",40.5854,40.8116,39.7289,39.9551,1346000.0],["2015-07-16",40.3672,40.7631,40.1006,40.2945,1085600.0],["2015-07-17",40.1087,40.4965,39.5108,39.7693,746600.0],["2015-07-20",39.7208,40.2218,39.6966,39.9632,1011700.0],["2015-07-21",39.7532,39.834,38.8482,38.9532,1104500.0],["2015-07-22",38.7997,39.1391,38.6947,38.7432,930100.0],["2015-07-23",38.7512,38.8159,38.2907,38.4119,1238900.0],["2015-07-24",38.3715,38.4038,37.7574,37.9352,1367900.0],["2015-07-27",37.2969,37.3534,36.909,37.2403,2000900.0],["2015-07-28",37.313,37.6281,37.0868,37.1595,1884500.0],["2015-07-29",37.1837,38.0725,36.9737,37.9109,2142700.0],["2015-07-30",37.6524,38.0483,37.4585,38.016,1563600.0],["2015-07-31",38.4038,40.1168,37.919,37.9675,2324200.0],["2015-08-03",37.8625,37.9029,36.7555,36.8444,1280500.0],["2015-08-04",36.9494,37.4423,36.9413,37.111,1336400.0],["2015-08-05",37.4665,37.9675,37.2645,37.6039,1269500.0],["2015-08-06",37.4342,37.9594,37.2726,37.7897,1039200.0],["2015-08-07",37.7413,38.3069,37.6847,37.9271,1390700.0],["2015-08-10",38.218,39.4785,38.1857,39.3411,1385700.0],["2015-08-11",38.727,39.0179,38.0644,38.3634,1146900.0],["2015-08-12",38.121,38.9775,37.9029,38.9613,1151200.0],["2015-08-13",38.7513,38.9613,38.2584,38.3473,1217300.0],["2015-08-14",38.3796,38.7513,38.2745,38.5573,725200.0],["2015-08-17",38.3957,38.7513,37.8221,38.4927,1165600.0],["2015-08-18",38.3957,38.4361,37.9594,38.1776,874800.0],["2015-08-19",37.9756,38.2584,37.3857,37.8463,1487500.0],["2015-08-20",37.612,37.9837,37.0545,37.0545,1090600.0],["2015-08-21",36.8525,37.2403,36.3111,36.3273,1818600.0],["2015-08-24",35.6082,36.3273,33.0226,35.1719,2668600.0],["2015-08-25",36.1657,36.6909,34.4123,34.4285,2286100.0],["2015-08-26",35.5354,35.5354,34.1457,34.8406,1986900.0],["2015-08-27",35.2688,36.2788,35.1476,35.7536,2108600.0],["2015-08-28",35.6082,36.3838,35.6082,36.3111,1459400.0],["2015-08-31",36.1657,36.7878,35.6566,36.4646,1384200.0],["2015-09-01",36.8444,36.8444,34.4043,34.5416,1809900.0],["2015-09-02",34.9294,35.0506,34.1376,34.8729,1566900.0],["2015-09-03",34.6628,35.3496,34.477,35.0345,1050000.0],["2015-09-04",34.3558,34.7113,34.0811,34.3477,968200.0],["2015-09-08",34.9699,35.2446,34.7598,35.1395,1363800.0],["2015-09-09",35.3981,35.6405,34.6063,34.6547,742000.0],["2015-09-10",34.5497,34.8729,34.1861,34.5497,1008800.0],["2015-09-11",34.4689,34.6709,34.2346,34.5012,735300.0],["2015-09-14",34.372,34.4043,34.0003,34.1053,785100.0],["2015-09-15",34.2103,35.0345,34.1538,34.9537,838000.0],["2015-09-16",35.1234,35.9718,35.0668,35.8506,965600.0],["2015-09-17",35.8425,35.8425,34.7921,34.8648,1056900.0],["2015-09-18",34.1942,34.4123,33.6124,33.7821,1969100.0],["2015-09-21",33.8144,33.9276,33.2488,33.4266,1583400.0],["2015-09-22",32.966,33.5316,32.7075,33.4589,1964700.0],["2015-09-23",33.4589,33.7429,33.0288,33.1262,2112500.0],["2015-09-24",32.5338,32.9233,32.0306,32.7448,1470400.0],["2015-09-25",32.9476,33.1018,32.5744,33.0937,1224400.0],["2015-09-28",32.7042,32.7042,32.0469,32.339,2845000.0],["2015-09-29",32.3634,32.688,32.2579,32.6149,1237200.0],["2015-09-30",32.8665,33.4346,32.6474,33.3859,1502700.0],["2015-10-01",33.4102,33.816,32.6231,32.8016,1681900.0],["2015-10-02",32.4364,33.6942,32.2335,33.6942,1083100.0],["2015-10-05",34.0107,36.2424,33.889,35.7717,2310800.0],["2015-10-06",35.788,36.2668,35.5689,36.1775,2060100.0],["2015-10-07",36.5264,38.3767,36.3154,37.1351,2649000.0],["2015-10-08",37.0945,39.1882,36.8835,38.9691,2421800.0],["2015-10-09",38.888,39.2126,37.6545,37.833,2107400.0],["2015-10-12",37.833,37.9547,36.5021,36.8511,1589800.0],["2015-10-13",36.4453,36.9322,36.3236,36.4291,1425900.0],["2015-10-14",35.5851,36.072,35.3416,35.5202,1897200.0],["2015-10-15",35.3579,35.5364,34.3191,34.8953,2101200.0],["2015-10-16",34.8953,35.1306,33.6131,33.9377,2312700.0],["2015-10-19",33.7348,33.962,33.3534,33.7997,3914900.0],["2015-10-20",33.6374,34.7736,33.045,34.0919,3037400.0],["2015-10-21",34.173,34.4165,33.6942,33.8403,2474200.0],["2015-10-22",33.9539,35.0414,33.9052,34.8791,2808700.0],["2015-10-23",35.09,35.6419,35.0089,35.5202,2020700.0],["2015-10-26",35.5445,35.9016,35.0901,35.2848,1468300.0],["2015-10-27",34.8222,35.2605,34.2785,34.8709,1762900.0],["2015-10-28",34.8304,36.2992,34.7005,36.2749,2617900.0],["2015-10-29",36.0071,36.7942,35.9422,36.5183,2371800.0],["2015-10-30",37.1838,38.3605,36.9241,37.622,2762800.0],["2015-11-02",37.3867,38.2144,37.2893,37.906,1413600.0],["2015-11-03",37.8817,39.1639,37.5327,38.9854,1845500.0],["2015-11-04",38.9691,39.4723,38.7987,38.8799,1422900.0],["2015-11-05",38.6445,39.1639,38.2144,38.612,1163200.0],["2015-11-06",38.328,38.7013,37.6788,38.4822,1275800.0],["2015-11-09",38.3524,38.539,37.3623,37.6788,1174500.0],["2015-11-10",37.4516,37.9385,37.2812,37.9385,868200.0],["2015-11-11",37.9953,38.1982,37.5733,37.7032,553500.0],["2015-11-12",37.3136,37.5652,36.494,36.5021,1253700.0],["2015-11-13",36.4534,36.9728,36.1775,36.3642,989300.0],["2015-11-16",36.3236,36.9566,36.2587,36.9079,778700.0],["2015-11-17",36.989,37.1189,36.0801,36.283,1161400.0],["2015-11-18",36.6644,37.0702,36.4047,37.0377,1064000.0],["2015-11-19",36.9484,37.2406,36.8024,37.2,670700.0],["2015-11-20",37.338,37.5814,37.0296,37.1189,716800.0],["2015-11-23",37.2081,37.5652,36.9971,37.1351,573800.0],["2015-11-24",37.0296,37.9791,36.9079,37.8411,796300.0],["2015-11-25",37.7924,38.0521,37.5977,37.6058,773300.0],["2015-11-27",37.5814,37.6707,37.2974,37.4678,385200.0],["2015-11-30",37.4597,37.9304,37.338,37.5246,1067300.0],["2015-12-01",37.6139,38.1251,37.3136,37.6626,721500.0],["2015-12-02",37.5977,37.7113,36.6644,36.8348,716700.0],["2015-12-03",36.9403,37.0539,36.1369,36.4778,722300.0],["2015-12-04",36.4534,36.6806,36.0801,36.4778,636900.0],["2015-12-07",36.0801,36.0801,35.2524,35.3822,1112600.0],["2015-12-08",34.6275,34.8304,34.0026,34.1406,1635300.0],["2015-12-09",34.0026,34.7492,33.8728,34.1649,1005000.0],["2015-12-10",34.1487,34.5058,33.9702,34.1893,759200.0],["2015-12-11",33.6699,33.7998,33.4102,33.467,840300.0],["2015-12-14",33.4589,33.6293,33.0207,33.5969,1057300.0],["2015-12-15",33.9539,33.9539,33.1505,33.3291,1130400.0],["2015-12-16",33.3778,34.0107,33.1668,33.9702,1548700.0],["2015-12-17",33.9052,34.0026,33.1018,33.11,1227800.0],["2015-12-18",32.899,33.2723,32.7123,32.9964,2501300.0],["2015-12-21",33.2246,33.5506,32.6866,32.9311,1289700.0],["2015-12-22",32.8904,33.3876,32.6866,33.1268,1153000.0],["2015-12-23",33.5669,34.8222,33.5669,34.6347,1196600.0],["2015-12-24",34.6184,35.0994,34.6184,34.9608,533800.0],["2015-12-28",34.6021,34.7815,34.2272,34.3576,696200.0],["2015-12-29",34.8059,35.0912,34.4391,34.9445,977200.0],["2015-12-30",34.6755,35.1238,34.5369,34.6918,773700.0],["2015-12-31",34.5695,34.9119,34.2843,34.3006,570500.0],["2016-01-04",33.7463,34.2598,33.3387,34.2435,948700.0],["2016-01-05",34.2598,34.2924,33.2164,33.518,982600.0],["2016-01-06",32.8496,33.2001,32.5888,32.8333,2249300.0],["2016-01-07",32.3198,32.385,31.8063,32.0182,1989800.0],["2016-01-08",31.7655,32.1812,30.9585,30.9993,1515300.0],["2016-01-11",31.0726,31.1623,30.3879,30.8281,1326700.0],["2016-01-12",31.1949,31.3009,30.3472,30.9911,1273100.0],["2016-01-13",31.1786,31.6106,30.4531,30.4858,1622500.0],["2016-01-14",30.6406,30.7711,29.9396,30.3064,2387000.0],["2016-01-15",29.3853,29.5321,29.0756,29.3527,2523000.0],["2016-01-19",29.3935,30.3309,28.4479,28.8555,1352200.0],["2016-01-20",28.2115,29.1245,27.6002,28.9615,2561300.0],["2016-01-21",28.8473,29.6217,28.4479,29.206,1798500.0],["2016-01-22",29.9559,30.5999,29.7277,30.176,1817500.0],["2016-01-25",29.9967,30.1597,29.2386,29.2794,1087800.0],["2016-01-26",29.8581,30.5591,29.4913,30.4531,1232100.0],["2016-01-27",30.4124,31.0156,29.9967,30.176,1211300.0],["2016-01-28",30.7955,31.6921,30.1026,30.5836,1105300.0],["2016-01-29",30.7629,31.5454,30.6814,31.4965,1092300.0],["2016-02-01",31.0156,31.4069,30.2494,31.2764,1079800.0],["2016-02-02",28.7332,30.4205,28.7332,30.2004,2892300.0],["2016-02-03",30.551,31.3905,30.0374,31.3253,1582300.0],["2016-02-04",31.3742,33.5425,30.771,32.8578,2438600.0],["2016-02-05",32.6866,33.4284,32.4665,33.192,1278800.0],["2016-02-08",32.7111,33.2735,32.385,32.923,1131000.0],["2016-02-09",32.2872,32.9393,32.0671,32.2709,1212500.0],["2016-02-10",32.1486,32.7681,31.684,31.9693,917900.0],["2016-02-11",31.3009,32.6621,31.0074,32.4502,1591600.0],["2016-02-12",32.8985,33.8685,32.6947,33.2735,1105500.0],["2016-02-16",33.73,34.2027,33.029,34.1783,1364300.0],["2016-02-17",34.3984,35.3928,34.2924,35.2053,1574400.0],["2016-02-18",35.2298,35.3358,34.7489,35.1727,1238400.0],["2016-02-19",34.431,34.431,33.029,33.7381,2349500.0],["2016-02-22",33.9745,35.295,33.8359,35.295,1626000.0],["2016-02-23",35.0668,35.5395,34.4065,34.4147,1001300.0],["2016-02-24",33.8278,34.219,33.1512,34.162,1353900.0],["2016-02-25",34.3331,34.5288,33.6158,33.9174,1717400.0],["2016-02-26",34.3902,34.92,33.9337,34.4717,1364700.0],["2016-02-29",34.431,34.8059,34.2353,34.2517,1431100.0],["2016-03-01",34.7489,35.132,34.162,34.9119,1064300.0],["2016-03-02",34.8059,35.1809,34.6184,35.1483,1525100.0],["2016-03-03",35.0994,35.6047,34.9771,35.4662,1105000.0],["2016-03-04",35.6455,36.4036,35.3195,35.9716,767500.0],["2016-03-07",35.9308,37.2024,35.727,37.1861,1206200.0],["2016-03-08",36.7622,36.7867,35.8574,35.8819,1582000.0],["2016-03-09",36.159,36.159,35.6618,35.8248,506800.0],["2016-03-10",35.8411,35.8574,35.1564,35.7841,1001100.0],["2016-03-11",36.2487,36.8682,36.1509,36.8274,887100.0],["2016-03-14",36.5095,37.1209,36.3221,36.8274,1345600.0],["2016-03-15",36.3873,36.3873,35.4743,35.7922,800800.0],["2016-03-16",35.7922,36.6318,35.5558,36.3628,1948300.0],["2016-03-17",36.5014,37.6589,36.5014,37.4795,2013600.0],["2016-03-18",37.7322,38.4007,37.667,38.1561,1581800.0],["2016-03-21",37.9686,38.5718,37.9686,38.4821,911100.0],["2016-03-22",38.2121,38.6458,37.9502,38.2039,812100.0],["2016-03-23",37.9584,38.032,36.3788,36.387,1465900.0],["2016-03-24",35.9778,36.1251,35.4622,36.1251,1953200.0],["2016-03-28",36.1578,36.1987,35.5604,35.9369,765200.0],["2016-03-29",35.6832,36.166,35.2003,36.1169,962300.0],["2016-03-30",36.4525,36.5507,35.7568,36.0433,1459400.0],["2016-03-31",36.076,36.3706,35.6422,36.3461,1451200.0],["2016-04-01",35.945,36.076,35.1021,35.9369,1330200.0],["2016-04-04",35.5931,35.6913,34.6847,34.832,1828500.0],["2016-04-05",34.4146,34.5946,34.1281,34.4555,1431100.0],["2016-04-06",34.6028,34.7092,33.9808,34.6192,1676500.0],["2016-04-07",34.431,34.7174,34.3491,34.4719,1240300.0],["2016-04-08",34.8729,35.5276,34.4392,34.5455,934800.0],["2016-04-11",34.6929,35.1021,34.4801,34.6192,875500.0],["2016-04-12",34.7747,35.7077,34.6683,35.4376,1219700.0],["2016-04-13",35.7895,36.3952,35.5031,36.3788,833000.0],["2016-04-14",36.3215,36.7062,36.1496,36.3379,639600.0],["2016-04-15",36.1988,36.387,36.0596,36.2397,585000.0],["2016-04-18",35.7241,36.4115,35.6504,36.3706,678500.0],["2016-04-19",36.7144,37.8274,36.6734,37.6637,1343700.0],["2016-04-20",37.8029,38.4903,37.6064,38.3348,1413100.0],["2016-04-21",38.343,38.4658,38.0647,38.1466,1452100.0],["2016-04-22",38.1957,38.5476,38.0811,38.4658,1080300.0],["2016-04-25",38.343,38.5804,37.6801,37.7701,835200.0],["2016-04-26",38.0729,38.4412,37.6719,38.3758,1489700.0],["2016-04-27",38.5149,39.2269,38.2121,39.1533,1288900.0],["2016-04-28",38.8832,39.2924,38.2939,38.3594,1811500.0],["2016-04-29",38.8095,40.5282,38.5722,39.9471,2665700.0],["2016-05-02",40.0126,40.2827,39.2678,40.0699,1259100.0],["2016-05-03",39.718,39.7425,38.744,39.3006,1325200.0],["2016-05-04",39.2024,39.3824,37.811,37.942,1451700.0],["2016-05-05",38.163,38.433,37.4673,37.5164,1469000.0],["2016-05-06",37.4509,37.9665,37.2218,37.8601,1167700.0],["2016-05-09",37.4919,37.6637,36.8453,37.0417,1011500.0],["2016-05-10",37.2627,37.9665,37.099,37.9092,829100.0],["2016-05-11",37.9502,38.4085,37.7947,38.0729,1043100.0],["2016-05-12",38.343,38.6458,37.4837,37.631,1460700.0],["2016-05-13",37.5573,37.8929,36.9271,37.1399,1007100.0],["2016-05-16",37.4673,37.9174,37.3609,37.4591,989100.0],["2016-05-17",37.41,37.9174,37.2872,37.5573,910200.0],["2016-05-18",37.32,37.7292,37.0663,37.3036,1204400.0],["2016-05-19",37.2136,37.2627,36.4443,36.7553,668500.0],["2016-05-20",37.1072,37.541,37.0826,37.5,859800.0],["2016-05-23",37.3773,37.6965,37.2218,37.5737,585000.0],["2016-05-24",37.8192,38.433,37.6965,38.3021,887900.0],["2016-05-25",38.5231,39.8325,38.3512,39.7261,1696500.0],["2016-05-26",39.8489,40.1026,39.5788,39.6279,1038100.0],["2016-05-27",39.6279,39.718,39.1369,39.3988,706000.0],["2016-05-31",39.4315,39.808,39.0878,39.3906,973100.0],["2016-06-01",39.0632,39.4888,38.7195,39.4151,806200.0],["2016-06-02",39.2433,40.0863,39.2269,40.0863,946800.0],["2016-06-03",40.1026,40.2827,39.6279,40.2336,858700.0],["2016-06-06",40.4955,41.9441,40.3072,41.7967,1704200.0],["2016-06-07",41.8131,42.6152,41.7231,42.3697,1479000.0],["2016-06-08",42.6725,42.9671,42.4188,42.8198,1242100.0],["2016-06-09",42.4106,42.7952,42.2387,42.7789,809100.0],["2016-06-10",42.2387,42.2387,41.453,41.6003,757700.0],["2016-06-13",41.3875,41.5758,40.8637,40.8801,921500.0],["2016-06-14",40.7737,41.3221,40.52,41.0929,1114300.0],["2016-06-15",41.2157,41.4285,40.7901,40.8556,1027800.0],["2016-06-16",40.52,40.6182,39.6443,40.4382,960400.0],["2016-06-17",40.6592,41.273,40.3727,40.9211,952800.0],["2016-06-20",41.5676,41.7067,41.2402,41.2648,1322700.0],["2016-06-21",41.1748,41.2402,40.5691,40.7328,1010800.0],["2016-06-22",41.0943,41.1847,40.6589,40.6753,1279700.0],["2016-06-23",41.4147,41.6201,41.1682,41.3079,1915500.0],["2016-06-24",39.4101,39.7059,37.233,37.3809,2989700.0],["2016-06-27",36.6497,36.8715,35.2037,35.327,2250500.0],["2016-06-28",35.9596,36.2553,35.2119,35.7542,2102900.0],["2016-06-29",36.2717,36.6907,35.976,36.4689,1731400.0],["2016-06-30",36.5593,37.1097,36.206,37.1097,1380900.0],["2016-07-01",37.044,37.6191,37.0029,37.3398,1329800.0],["2016-07-05",36.9865,36.9947,36.0828,36.2882,1445500.0],["2016-07-06",36.0581,36.8879,35.7706,36.8633,1833400.0],["2016-07-07",37.0687,37.6273,36.7647,36.929,1323800.0],["2016-07-08",37.4384,37.7588,37.3316,37.6191,2985500.0],["2016-07-11",37.8574,38.2189,37.6684,37.9313,1302000.0],["2016-07-12",38.4407,39.3772,38.4324,39.2869,1960600.0],["2016-07-13",39.3115,39.5415,38.95,39.1965,2258600.0],["2016-07-14",39.7141,40.0591,39.6237,39.9277,4037900.0],["2016-07-15",39.977,40.1824,39.8537,39.8948,1287400.0],["2016-07-18",39.7552,39.9195,39.5251,39.6894,1271200.0],["2016-07-19",39.4265,39.4923,38.9336,39.0158,922700.0],["2016-07-20",38.9911,39.6073,38.4325,39.3772,1498100.0],["2016-07-21",39.2376,39.7962,38.9007,38.9993,1464100.0],["2016-07-22",38.9418,39.2129,38.5968,39.1719,864800.0],["2016-07-25",38.8104,38.9993,38.4489,38.9089,833300.0],["2016-07-26",38.8679,39.9852,38.8679,39.9277,916000.0],["2016-07-27",40.0016,40.6506,40.0016,40.626,1747300.0],["2016-07-28",40.5028,40.7575,40.1577,40.5849,1820900.0],["2016-07-29",40.3631,40.3795,38.7611,39.3115,2693300.0],["2016-08-01",39.0897,39.1472,37.5205,37.7588,1951600.0],["2016-08-02",37.7259,37.7834,37.1919,37.4877,2114400.0],["2016-08-03",37.3726,38.416,37.3316,38.112,1265500.0],["2016-08-04",38.0627,38.6461,38.0627,38.2681,940000.0],["2016-08-05",38.3421,38.605,38.1449,38.5228,709600.0],["2016-08-08",38.7529,39.1636,38.72,39.0075,1072900.0],["2016-08-09",38.95,39.2294,38.531,38.7364,749800.0],["2016-08-10",38.8596,38.9582,38.3749,38.5721,690200.0],["2016-08-11",38.8268,39.5826,38.6296,39.2869,985900.0],["2016-08-12",39.2129,39.2211,38.8186,39.0158,567900.0],["2016-08-15",39.1636,39.7469,39.1636,39.6566,611800.0],["2016-08-16",39.5087,39.7798,39.2787,39.7223,973400.0],["2016-08-17",39.8044,39.9688,39.5251,39.9277,1008600.0],["2016-08-18",39.9934,40.1331,39.7962,40.1331,548700.0],["2016-08-19",39.9605,40.7821,39.9523,40.4699,1354100.0],["2016-08-22",40.2234,40.281,39.7962,40.1742,639400.0],["2016-08-23",40.396,40.7082,40.2563,40.4535,692100.0],["2016-08-24",40.1413,40.4699,39.903,40.0016,490300.0],["2016-08-25",39.8948,40.0673,39.6894,39.9688,636200.0],["2016-08-26",40.0838,40.6014,39.9359,40.3631,858600.0],["2016-08-29",40.2809,40.7985,39.9852,40.6013,532400.0],["2016-08-30",40.5931,40.7985,40.1988,40.2809,450700.0],["2016-08-31",40.092,40.1249,39.3362,39.7387,689200.0],["2016-09-01",39.6894,39.8702,38.9665,39.4922,588400.0],["2016-09-02",39.8455,40.2234,39.6566,40.0674,412400.0],["2016-09-06",40.1084,40.2563,39.4101,39.5087,523000.0],["2016-09-07",39.369,39.4512,39.1636,39.4183,514000.0],["2016-09-08",39.3608,39.6566,39.024,39.5005,574400.0],["2016-09-09",38.9418,39.3608,37.9888,37.9888,1116900.0],["2016-09-12",37.4712,38.9172,37.4712,38.7775,726500.0],["2016-09-13",38.1367,38.5639,37.7013,37.8574,497300.0],["2016-09-14",37.7752,38.071,37.6355,37.8574,549700.0],["2016-09-15",37.882,38.5557,37.767,38.4242,498300.0],["2016-09-16",38.0381,38.3996,37.693,38.3339,1047200.0],["2016-09-19",38.6132,39.0568,38.5885,38.835,781800.0],["2016-09-20",38.8514,39.1061,38.1449,38.1531,688200.0],["2016-09-21",38.3585,38.7693,38.2024,38.7118,756300.0],["2016-09-22",39.2211,39.6566,39.1801,39.5744,439900.0],["2016-09-23",39.2704,39.3279,37.9231,37.9395,1308200.0],["2016-09-26",37.9313,37.9313,37.3069,37.3398,1158600.0],["2016-09-27",36.9701,37.693,36.7483,37.6438,1371100.0],["2016-09-28",37.817,38.9885,37.7427,38.939,1023000.0],["2016-09-29",38.9142,39.5329,38.7575,39.0462,1841800.0],["2016-09-30",39.302,40.0032,39.2607,39.7969,1668000.0],["2016-10-03",39.5659,40.0692,39.3267,39.7557,909200.0],["2016-10-04",40.2177,40.2177,39.1865,39.368,746700.0],["2016-10-05",39.7639,40.2672,39.6814,39.7969,1466300.0],["2016-10-06",39.7227,39.7227,39.1287,39.5,857900.0],["2016-10-07",39.4174,39.4174,38.2955,38.5677,726000.0],["2016-10-10",38.774,38.774,38.0315,38.1965,942100.0],["2016-10-11",38.114,38.114,36.959,37.124,1137400.0],["2016-10-12",37.0085,37.223,36.7445,36.7693,946600.0],["2016-10-13",36.2908,36.3073,35.7711,36.0433,1958100.0],["2016-10-14",36.3403,36.4805,35.4906,35.7958,1837600.0],["2016-10-17",35.87,35.936,35.5318,35.5648,1206900.0],["2016-10-18",35.4576,35.7133,34.9873,35.4163,1953300.0],["2016-10-19",35.6308,37.157,35.4493,36.6703,2442300.0],["2016-10-20",36.365,36.9508,35.8206,36.0763,1358700.0],["2016-10-21",35.5566,36.2,35.1936,35.9691,1013200.0],["2016-10-24",36.1588,36.398,35.7133,35.8618,839700.0],["2016-10-25",35.8536,35.8618,35.3586,35.6308,1294000.0],["2016-10-26",35.3998,36.4805,35.3916,36.1011,1167900.0],["2016-10-27",36.3815,36.4063,35.7298,35.8948,1662600.0],["2016-10-28",32.4794,35.4576,32.2814,34.8223,3464400.0],["2016-10-31",35.0038,35.5153,34.7893,34.9378,1613300.0],["2016-11-01",35.1523,35.1523,34.2613,34.7398,1667800.0],["2016-11-02",34.5171,34.6326,34.1458,34.3108,1732100.0],["2016-11-03",34.4511,34.6161,34.1128,34.3851,926700.0],["2016-11-04",34.3438,34.5831,33.8488,34.1128,1435700.0],["2016-11-07",34.8471,35.1276,34.3603,34.6821,1211900.0],["2016-11-08",34.5666,34.8883,34.2613,34.5336,1486700.0],["2016-11-09",34.3438,36.7528,34.3438,36.4558,1724500.0],["2016-11-10",36.794,37.982,36.7858,37.8995,1827800.0],["2016-11-11",37.8335,38.4687,37.355,37.8087,1595400.0],["2016-11-14",38.0645,38.774,37.3138,37.6768,1584900.0],["2016-11-15",37.6685,37.784,37.1405,37.6355,1288500.0],["2016-11-16",37.4292,37.8005,37.157,37.652,1258100.0],["2016-11-17",37.8253,38.7905,37.5778,37.7345,943400.0],["2016-11-18",37.6768,38.0232,37.6273,37.9325,1314200.0],["2016-11-21",38.2542,38.807,38.2377,38.444,858500.0],["2016-11-22",38.5512,38.7327,38.345,38.5925,844000.0],["2016-11-23",38.4522,38.8895,38.378,38.642,1326900.0],["2016-11-25",38.6007,38.6832,38.3697,38.6832,397800.0],["2016-11-28",38.5595,38.6502,38.2542,38.345,1078600.0],["2016-11-29",37.9902,37.9902,37.0333,37.157,1031100.0],["2016-11-30",37.8335,39.6567,37.751,39.1452,1736600.0],["2016-12-01",39.7062,41.8841,39.4422,41.1252,3446300.0],["2016-12-02",41.1581,41.1911,40.4239,40.7704,1811300.0],["2016-12-05",41.2489,41.2489,40.2589,40.4239,1362100.0],["2016-12-06",40.0774,41.0674,39.9454,41.0427,2117000.0],["2016-12-07",41.0014,42.2884,41.0014,42.1234,1819100.0],["2016-12-08",42.3049,42.4534,41.6861,42.0986,875500.0],["2016-12-09",42.1729,42.6761,42.0326,42.6679,819300.0],["2016-12-12",42.1976,42.9649,42.0079,42.0986,1907100.0],["2016-12-13",42.4451,42.5276,41.4469,41.7109,1370500.0],["2016-12-14",41.6036,42.1976,40.4817,40.6219,1353300.0],["2016-12-15",40.4899,40.8117,40.0939,40.3992,1677200.0],["2016-12-16",40.4569,40.6714,39.6979,39.7639,1745000.0],["2016-12-19",39.7804,40.0527,39.302,40.0032,656200.0],["2016-12-20",40.2012,40.5972,39.9207,40.4817,739200.0],["2016-12-21",40.5477,40.9849,40.2094,40.7374,1186300.0],["2016-12-22",40.7292,40.8282,40.4817,40.5559,822800.0],["2016-12-23",40.5147,40.6797,40.2424,40.2754,431700.0],["2016-12-27",40.4157,40.9189,40.3579,40.7869,974300.0],["2016-12-28",40.7622,41.1004,40.0032,40.0197,757600.0],["2016-12-29",40.1025,40.3178,39.5973,39.7961,464300.0],["2016-12-30",39.9783,40.0694,39.589,39.7961,497400.0],["2017-01-03",40.2599,40.9722,40.0942,40.5912,990400.0],["2017-01-04",40.7899,41.1047,40.6491,41.0467,593400.0],["2017-01-05",40.8976,41.4111,40.1439,40.293,1176100.0],["2017-01-06",40.4835,40.7071,39.97,40.4669,972700.0],["2017-01-09",40.0859,40.4918,39.8375,40.177,741100.0],["2017-01-10",40.351,40.7071,40.0031,40.5912,510900.0],["2017-01-11",40.7237,41.1709,40.4172,41.1047,869700.0],["2017-01-12",41.1212,41.1212,40.0114,40.8396,1257000.0],["2017-01-13",40.8396,41.5933,40.8396,41.2123,684600.0],["2017-01-17",41.055,41.4608,40.7071,41.0218,1108800.0],["2017-01-18",40.9887,41.3863,40.7402,41.2952,638600.0],["2017-01-19",41.4442,41.9826,41.1709,41.6844,875300.0],["2017-01-20",41.966,42.3056,41.4856,41.6264,1284400.0],["2017-01-23",41.8997,41.9991,41.0136,41.4111,874700.0],["2017-01-24",41.7175,42.3718,41.5353,42.1979,1359900.0],["2017-01-25",42.3221,42.9764,42.1979,42.9433,1469700.0],["2017-01-26",42.9102,43.1504,42.4215,42.6866,1447800.0],["2017-01-27",42.6037,42.7942,42.4298,42.6037,1159300.0],["2017-01-30",42.554,42.554,41.3531,41.8086,1238100.0],["2017-01-31",41.6016,41.6678,40.4421,40.7154,1748200.0],["2017-02-01",40.8231,41.2952,40.4255,40.8065,1102300.0],["2017-02-02",40.5415,40.6657,39.7215,39.912,2063100.0],["2017-02-03",40.2599,40.4669,39.9369,40.293,1740000.0],["2017-02-06",40.0611,40.5001,39.7381,40.0528,949900.0],["2017-02-07",40.2682,41.1212,40.1688,41.0715,1881200.0],["2017-02-08",40.8479,42.3801,40.5994,41.9329,2829600.0],["2017-02-09",42.1317,42.4464,41.8749,41.9743,1463400.0],["2017-02-10",42.1979,42.405,41.9743,42.2062,2306200.0],["2017-02-13",42.405,42.9185,42.405,42.6534,1410600.0],["2017-02-14",42.405,42.67,42.0654,42.1813,1719600.0],["2017-02-15",42.0654,42.4464,41.9329,42.405,2007700.0],["2017-02-16",42.5292,42.7197,41.8501,42.082,2255300.0],["2017-02-17",40.1688,41.436,39.9037,40.0611,5094000.0],["2017-02-21",39.9203,40.7568,39.8789,40.0694,2124100.0],["2017-02-22",39.8458,40.3758,39.6884,40.293,1984700.0],["2017-02-23",40.4918,40.6409,38.6945,38.7442,2350500.0],["2017-02-24",38.3881,39.531,38.0982,39.5228,2410700.0],["2017-02-27",39.473,39.7712,39.15,39.7049,1061300.0],["2017-02-28",39.5724,39.7298,38.3632,38.4709,1587100.0],["2017-03-01",39.0921,40.0694,39.0921,39.8292,1465100.0],["2017-03-02",39.7132,39.8872,38.8685,38.9513,1682800.0],["2017-03-03",39.001,39.1583,38.4047,38.5289,1005400.0],["2017-03-06",38.1313,38.4543,38.0485,38.2224,1071100.0],["2017-03-07",38.2804,38.504,37.9988,38.0982,1186700.0],["2017-03-08",38.1562,38.4046,37.9326,38.0734,2219500.0],["2017-03-09",37.974,38.0485,37.0878,37.4522,2575700.0],["2017-03-10",37.7089,38.2059,37.6841,38.0982,1398600.0],["2017-03-13",38.1396,38.62,37.9988,38.2804,1020900.0],["2017-03-14",37.8994,38.032,37.0298,37.6758,1811700.0],["2017-03-15",38.355,39.3488,38.0568,39.0755,1726200.0],["2017-03-16",39.1583,39.3571,38.504,38.8602,1103100.0],["2017-03-17",38.9596,39.0341,38.5206,38.9182,1332500.0],["2017-03-20",38.9099,38.9347,38.504,38.7442,873400.0],["2017-03-21",38.9099,39.059,37.8498,37.9409,1225400.0],["2017-03-22",37.7496,38.4066,37.7246,38.2153,1633100.0],["2017-03-23",38.182,38.5563,38.0656,38.3234,879500.0],["2017-03-24",38.4315,38.706,37.7745,37.9658,1011300.0],["2017-03-27",37.9658,39.2133,37.3254,39.0636,1807700.0],["2017-03-28",38.9888,39.521,38.889,39.2383,1332600.0],["2017-03-29",39.1218,39.6208,39.0802,39.4212,812000.0],["2017-03-30",39.4295,40.2279,39.3048,39.9202,1632200.0],["2017-03-31",39.7123,40.4192,39.679,40.2695,1395300.0],["2017-04-03",40.2695,40.5024,39.4878,40.045,1622600.0],["2017-04-04",40.0699,40.1032,39.6541,39.7788,1488000.0],["2017-04-05",40.1448,40.8434,39.6375,39.6624,1109300.0],["2017-04-06",39.7705,40.7768,39.6375,40.5772,1470600.0],["2017-04-07",40.4442,40.8184,40.1614,40.4525,1014700.0],["2017-04-10",40.6188,41.1012,40.3361,40.9182,1036400.0],["2017-04-11",40.9182,40.9848,40.4026,40.885,945300.0],["2017-04-12",40.3693,40.5357,39.5792,39.6874,1373500.0],["2017-04-13",39.6125,39.8204,39.0137,39.0886,962800.0],["2017-04-17",39.363,39.887,39.1052,39.8703,1164800.0],["2017-04-18",39.4795,39.8204,39.388,39.6707,1010800.0],["2017-04-19",40.2196,40.9848,39.862,39.9868,1534100.0],["2017-04-20",40.3361,41.1095,40.3111,40.8933,940200.0],["2017-04-21",41.018,41.043,40.3777,40.4691,1086300.0],["2017-04-24",41.1677,41.4588,40.7685,41.043,834400.0],["2017-04-25",41.4505,42.224,41.4505,42.0826,1326500.0],["2017-04-26",42.0244,42.9309,42.0244,42.5317,1618300.0],["2017-04-27",42.4901,42.7729,42.1657,42.2323,993200.0],["2017-04-28",42.1574,42.698,42.0077,42.3071,2217500.0],["2017-05-01",42.4651,42.4651,41.1677,41.2925,2275900.0],["2017-05-02",41.517,43.1804,41.226,41.5586,3475000.0],["2017-05-03",41.5087,41.9745,41.1095,41.7665,1380700.0],["2017-05-04",41.7582,42.0077,40.1947,40.4442,2315600.0],["2017-05-05",40.5855,41.5919,40.4275,41.5669,1217800.0],["2017-05-08",41.4921,41.6584,40.9848,41.2675,996500.0],["2017-05-09",41.3091,41.6335,40.727,40.8683,966800.0],["2017-05-10",40.8767,41.3923,40.7186,41.384,964400.0],["2017-05-11",41.2675,41.4172,40.5523,40.8933,584000.0],["2017-05-12",40.7519,40.8767,40.5856,40.7935,750800.0],["2017-05-15",41.2093,41.5753,41.0762,41.3174,1443300.0],["2017-05-16",41.5836,41.7,40.7935,41.2343,888100.0],["2017-05-17",41.2343,41.2343,40.1697,40.203,1106700.0],["2017-05-18",40.1115,40.6105,39.5377,40.386,1100300.0],["2017-05-19",40.702,41.4006,40.1864,40.8434,1674100.0],["2017-05-22",41.9412,41.9412,40.7519,40.8434,1048300.0],["2017-05-23",40.9432,41.1511,40.5357,41.1428,724100.0],["2017-05-24",41.1012,41.3923,40.6604,40.7519,1170500.0],["2017-05-25",40.8517,40.9598,39.7872,39.8287,1626300.0],["2017-05-26",39.8038,40.0949,39.5127,40.0034,1219700.0],["2017-05-30",39.8038,40.3776,39.4878,40.1697,747200.0],["2017-05-31",40.1364,40.3527,39.6957,40.3361,1137000.0],["2017-06-01",40.544,41.1927,40.203,41.0014,1198600.0],["2017-06-02",40.9765,41.0264,40.2862,40.4109,1470700.0],["2017-06-05",40.2529,40.6022,40.1614,40.386,898600.0],["2017-06-06",40.1531,40.1531,39.3464,39.546,1549500.0],["2017-06-07",39.5876,39.8121,38.1904,38.4898,1308500.0],["2017-06-08",38.4897,38.9971,38.1404,38.8224,1476800.0],["2017-06-09",38.8806,39.4462,38.7559,39.3381,1737500.0],["2017-06-12",39.521,40.8767,39.5044,40.4691,1481700.0],["2017-06-13",40.4525,40.6937,40.1614,40.5107,708500.0],["2017-06-14",40.544,40.544,39.1385,39.4794,1189100.0],["2017-06-15",39.1301,39.8454,39.1301,39.4628,718500.0],["2017-06-16",39.546,39.9618,39.3381,39.4628,1277300.0],["2017-06-19",39.6707,39.8787,39.1884,39.5293,880500.0],["2017-06-20",39.0719,39.2216,37.9824,38.2569,1216700.0],["2017-06-21",38.2819,38.3153,36.6952,36.7787,1316600.0],["2017-06-22",36.8539,37.1295,36.4113,36.9541,2369000.0],["2017-06-23",36.9624,37.4886,36.9624,37.1378,2732800.0],["2017-06-26",37.4719,38.2235,37.3883,37.998,1508700.0],["2017-06-27",38.023,38.2485,37.7224,37.8393,1129100.0],["2017-06-28",38.14,38.449,37.9562,38.1149,793100.0],["2017-06-29",38.1817,38.4991,37.7642,38.1734,918600.0],["2017-06-30",38.4657,39.0335,38.2485,38.7747,1014100.0],["2017-07-03",39.1254,39.5346,38.8832,39.2006,393700.0],["2017-07-05",39.1755,39.3425,38.5993,39.0168,1418600.0],["2017-07-06",39.0502,39.6265,38.5659,38.6828,1888600.0],["2017-07-07",38.6911,39.259,38.4406,38.6744,1231400.0],["2017-07-10",38.5909,39.2256,38.4406,38.7329,1010300.0],["2017-07-11",38.2068,38.3404,37.7057,38.2151,1129300.0],["2017-07-12",38.6243,38.95,38.3655,38.6327,820000.0],["2017-07-13",38.6076,38.6577,37.8811,38.2318,1393800.0],["2017-07-14",38.3738,38.8331,38.3237,38.5575,1191700.0],["2017-07-17",38.7162,38.9584,38.307,38.332,1211800.0],["2017-07-18",38.2569,38.6828,38.1734,38.5158,923000.0],["2017-07-19",38.5408,38.8832,38.4406,38.8665,774400.0],["2017-07-20",38.9584,39.1421,38.5492,38.9083,899600.0],["2017-07-21",38.6995,38.7162,38.2986,38.6076,477500.0],["2017-07-24",38.6076,38.7162,38.2652,38.616,857000.0],["2017-07-25",39.0503,39.7434,38.8749,39.4595,1186700.0],["2017-07-26",39.5597,39.6599,38.8582,38.95,1246000.0],["2017-07-27",38.8916,38.9834,38.1734,38.7162,1527400.0],["2017-07-28",34.2817,35.1669,33.6053,34.4905,6850100.0],["2017-07-31",34.4988,35.192,34.2065,34.3485,3100200.0],["2017-08-01",34.3485,34.7828,34.3151,34.7327,2356300.0],["2017-08-02",34.549,35.1252,34.4404,35.0083,1584600.0],["2017-08-03",34.9248,35.0166,34.2734,34.4237,2030200.0],["2017-08-04",34.4988,34.6909,34.1648,34.3986,1200800.0],["2017-08-07",34.3318,34.3819,33.7305,33.8641,2043000.0],["2017-08-08",33.7639,33.9727,33.2378,33.2712,1260500.0],["2017-08-09",33.1459,33.2712,32.528,32.6699,1432700.0],["2017-08-10",32.4695,32.695,32.0937,32.2691,2066300.0],["2017-08-11",31.9601,32.4946,31.9601,32.4277,1045100.0],["2017-08-14",32.7618,33.0123,32.553,32.9706,1420400.0],["2017-08-15",33.1627,33.3798,32.8119,32.9372,2261400.0],["2017-08-16",33.0457,33.4048,32.8787,32.9205,1149300.0],["2017-08-17",32.7284,32.8704,32.0519,32.0603,806500.0],["2017-08-18",31.9768,32.1856,31.8265,31.8348,1382600.0],["2017-08-21",31.7847,31.7847,31.3254,31.3838,956200.0],["2017-08-22",31.5509,32.3943,31.5175,32.3442,1408600.0],["2017-08-23",32.1271,32.4278,32.0853,32.1856,994200.0],["2017-08-24",32.2357,32.3442,31.6594,31.7596,740500.0],["2017-08-25",32.1104,32.3609,31.8348,32.077,902400.0],["2017-08-28",32.102,32.3192,31.626,32.0686,936400.0],["2017-08-29",31.7763,32.3359,31.7513,32.2858,822400.0],["2017-08-30",32.2524,32.5614,31.8849,32.5447,820300.0],["2017-08-31",32.7284,32.9038,32.3526,32.8035,946200.0],["2017-09-01",32.9038,33.3213,32.8119,33.0207,1292700.0],["2017-09-05",33.1042,33.2545,32.8202,33.029,2165000.0],["2017-09-06",33.3046,33.6888,33.1543,33.3714,2035200.0],["2017-09-07",33.4215,33.4215,32.8787,33.3297,1113500.0],["2017-09-08",33.2712,33.3631,32.5614,32.9706,1542400.0],["2017-09-11",33.2545,33.8057,33.1626,33.5886,1061500.0],["2017-09-12",33.7305,34.0896,33.6387,33.7806,1128600.0],["2017-09-13",33.7806,34.2149,33.7138,34.1648,1476100.0],["2017-09-14",34.1481,34.6074,33.9894,34.5406,909100.0],["2017-09-15",34.4821,34.6408,34.1564,34.5656,1349000.0],["2017-09-18",34.6826,34.8746,34.4905,34.574,961800.0],["2017-09-19",34.6074,35.1085,34.4905,35.05,891700.0],["2017-09-20",35.1502,35.643,35.0584,35.5511,1387200.0],["2017-09-21",35.5511,35.635,35.2491,35.3917,684200.0],["2017-09-22",35.2994,35.7944,34.9891,35.7608,962600.0],["2017-09-25",35.6098,36.1551,35.6098,36.0964,1450000.0],["2017-09-26",36.1551,36.5074,35.9621,36.3816,1135600.0],["2017-09-27",36.5326,36.6165,35.7524,36.2809,1213500.0],["2017-09-28",36.2054,36.4319,35.4085,35.6518,1402900.0],["2017-09-29",35.6769,35.8783,35.3833,35.7273,1026800.0],["2017-10-02",35.6685,35.7608,35.0478,35.2994,2008700.0],["2017-10-03",35.333,35.8111,35.1652,35.8028,1548800.0],["2017-10-04",35.9034,36.5661,35.8531,36.1215,1855600.0],["2017-10-05",36.1467,36.4235,36.0209,36.2473,1547200.0],["2017-10-06",36.1215,36.3564,36.046,36.3396,1324000.0],["2017-10-09",36.2809,36.3396,36.1131,36.2473,838500.0],["2017-10-10",36.4151,36.5997,36.3228,36.5242,990400.0],["2017-10-11",36.499,36.6836,36.1383,36.6752,847800.0],["2017-10-12",36.4487,37.0359,36.4235,36.9688,1774300.0],["2017-10-13",37.3211,37.4889,37.1282,37.2288,1061700.0],["2017-10-16",37.4553,37.5728,37.1869,37.4469,1510500.0],["2017-10-17",37.3379,37.5308,37.2204,37.3966,923700.0],["2017-10-18",37.3798,37.6063,37.2708,37.4301,1169400.0],["2017-10-19",37.1701,37.5979,37.0527,37.3211,743000.0],["2017-10-20",37.4889,38.0677,37.4889,38.0677,990800.0],["2017-10-23",38.0677,38.0677,37.3546,37.4218,1062900.0],["2017-10-24",37.707,37.8831,37.3714,37.6147,1115400.0],["2017-10-25",37.4889,37.5811,36.8681,37.2708,1096800.0],["2017-10-26",37.556,37.6818,37.3043,37.5308,868600.0],["2017-10-27",37.4889,37.5308,36.9352,37.1282,1195200.0],["2017-10-30",37.0023,37.2372,36.8094,36.8094,986800.0],["2017-10-31",36.8849,37.103,36.7423,36.9688,2340500.0],["2017-11-01",37.2792,37.6063,36.8178,36.9017,2270800.0],["2017-11-02",36.4235,36.4235,31.8098,32.8332,7255300.0],["2017-11-03",32.3299,33.3533,31.6336,32.9254,4762900.0],["2017-11-06",32.7325,33.7475,32.6319,33.563,2319000.0],["2017-11-07",33.6217,33.6972,32.7409,33.1687,1580400.0],["2017-11-08",33.068,33.068,32.548,32.6402,1709000.0],["2017-11-09",32.3047,32.8583,32.1956,32.7157,1143400.0],["2017-11-10",32.4305,32.8499,32.3131,32.8248,1200600.0],["2017-11-13",32.5983,33.1603,32.3383,33.0261,1584900.0],["2017-11-14",32.7912,32.9674,32.3802,32.7828,1769000.0],["2017-11-15",32.5228,32.6906,32.2627,32.4053,2332600.0],["2017-11-16",32.5312,32.9003,32.4305,32.7828,1478600.0],["2017-11-17",32.7325,33.2778,32.5144,32.8919,936100.0],["2017-11-20",32.8667,32.8751,32.548,32.6654,1550500.0],["2017-11-21",32.7996,32.9087,32.7073,32.7073,1288500.0],["2017-11-22",32.7325,33.4455,32.7325,33.1268,1231700.0],["2017-11-24",33.1771,33.2694,32.7661,32.7745,316900.0],["2017-11-27",32.7493,33.5043,32.7493,33.4539,892500.0],["2017-11-28",33.4875,34.5361,33.4623,34.4941,1692400.0],["2017-11-29",34.469,34.8884,34.4019,34.8213,1576300.0],["2017-11-30",35.0226,35.9454,35.0226,35.7189,1532000.0],["2017-12-01",35.7776,35.9202,34.8464,35.5595,1582900.0],["2017-12-04",36.0209,36.801,35.895,35.9286,2296000.0],["2017-12-05",36.046,36.046,35.2323,35.2659,1067800.0],["2017-12-06",35.1652,35.6434,35.0226,35.0729,875900.0],["2017-12-07",35.0813,36.1215,34.9219,35.7776,986100.0],["2017-12-08",35.3414,35.8531,35.0729,35.3414,1240500.0],["2017-12-11",34.8968,35.5846,34.729,34.8884,1981200.0],["2017-12-12",34.9891,35.1736,34.5864,34.6032,987400.0],["2017-12-13",34.5696,34.6871,34.2509,34.4102,1111000.0],["2017-12-14",34.4857,34.5864,33.714,33.7224,951100.0],["2017-12-15",34.016,34.9387,33.9237,34.5193,1848200.0],["2017-12-18",34.8129,35.1736,34.6283,34.6535,1109100.0],["2017-12-19",34.7038,34.7709,34.3515,34.5361,1242400.0],["2017-12-20",34.7961,34.8716,34.3012,34.5025,1407800.0],["2017-12-21",34.6367,35.0645,34.3767,34.8884,827400.0],["2017-12-22",34.9387,34.9974,34.6787,34.7206,516400.0],["2017-12-26",34.8213,35.2743,34.6116,35.0394,474600.0],["2017-12-27",35.0394,35.1233,34.7877,35.0646,459000.0],["2017-12-28",35.2155,35.3162,34.8464,35.1988,491600.0],["2017-12-29",35.2323,35.6182,35.0981,35.3414,678900.0],["2018-01-02",35.6098,35.895,35.3498,35.6518,705100.0],["2018-01-03",35.6014,35.786,35.3498,35.5427,718900.0],["2018-01-04",35.686,36.7477,35.686,36.5876,1200100.0],["2018-01-05",36.8151,36.8235,36.3601,36.5707,911100.0],["2018-01-08",36.6297,36.9752,36.5286,36.8404,927500.0],["2018-01-09",36.8572,36.8909,36.3516,36.4865,884800.0],["2018-01-10",36.4275,36.4275,35.5764,35.7871,1111700.0],["2018-01-11",35.9893,36.9668,35.8966,36.6297,1194900.0],["2018-01-12",36.7055,37.0847,36.537,37.0763,1427000.0],["2018-01-16",37.5398,38.2139,37.2449,37.9611,1764500.0],["2018-01-17",38.1633,38.2476,36.4191,36.5539,1679900.0],["2018-01-18",36.4865,37.5398,36.4022,37.3544,1649400.0],["2018-01-19",37.4555,37.5314,36.7224,36.832,1489200.0],["2018-01-22",36.7645,36.9415,36.5033,36.8825,1091700.0],["2018-01-23",36.7645,37.169,36.141,37.1353,2493500.0],["2018-01-24",37.346,38.3993,37.346,38.2055,1974500.0],["2018-01-25",38.4414,38.5846,37.565,37.9442,1511800.0],["2018-01-26",37.9948,38.4077,37.9442,38.4077,846200.0],["2018-01-29",38.2223,38.4751,38.0201,38.2307,1012000.0],["2018-01-30",37.8347,38.2476,37.5229,38.0959,1145500.0],["2018-01-31",38.4245,38.8964,37.8937,38.1886,1025500.0],["2018-02-01",37.919,38.5762,37.8684,38.4161,1132200.0],["2018-02-02",38.0875,38.138,37.3628,37.5566,1222700.0],["2018-02-05",37.2954,37.7841,35.4585,35.4837,1423300.0],["2018-02-06",34.6579,36.0989,34.3799,35.2478,2546700.0],["2018-02-07",35.2731,35.7449,34.995,35.0118,1821200.0],["2018-02-08",34.9613,35.2309,34.2366,34.3967,1868500.0],["2018-02-09",34.759,35.1467,32.6861,34.0091,2582800.0],["2018-02-12",34.2029,35.1972,34.0681,34.9023,1415000.0],["2018-02-13",34.6242,34.8349,33.8911,34.6242,1200600.0],["2018-02-14",34.4051,35.7365,34.1692,35.5511,1416100.0],["2018-02-15",35.7197,36.3601,35.3152,36.1241,2118800.0],["2018-02-16",35.6691,37.8768,34.0512,37.1185,4359100.0],["2018-02-20",37.0763,38.8459,36.5707,36.8235,2314300.0],["2018-02-21",36.6129,37.8347,36.6129,36.8909,2060100.0],["2018-02-22",36.9246,37.6662,36.655,36.7224,1187200.0],["2018-02-23",36.9836,37.3375,36.6044,37.2954,799200.0],["2018-02-26",37.5229,38.2813,37.3038,37.8515,2050500.0],["2018-02-27",37.8852,38.0959,37.0426,37.051,1241600.0],["2018-02-28",37.1522,37.228,35.6691,35.686,1419900.0],["2018-03-01",35.7197,35.8039,34.6327,34.7169,1684400.0],["2018-03-02",34.5484,35.8208,34.3209,35.6354,1843200.0],["2018-03-05",35.627,36.7561,35.5427,36.6044,1998700.0],["2018-03-06",36.6971,37.3628,36.6971,37.1859,1544500.0],["2018-03-07",36.7056,37.5145,36.7056,37.3881,1557800.0],["2018-03-08",37.4134,37.6072,37.0173,37.4976,1248900.0],["2018-03-09",37.8515,38.5678,37.565,38.4077,1444200.0],["2018-03-12",38.4835,38.888,37.9442,38.0538,1057600.0],["2018-03-13",38.0369,38.4582,37.4555,37.5819,1263500.0],["2018-03-14",37.9695,38.1886,37.2196,37.2954,622100.0],["2018-03-15",37.3207,37.4724,36.8741,36.9499,1004400.0],["2018-03-16",36.9078,37.6915,36.832,37.5313,1051100.0],["2018-03-19",37.3207,37.4639,36.4865,37.0257,941600.0],["2018-03-20",37.2448,37.6493,37.11,37.1606,847200.0],["2018-03-21",37.1774,38.1296,36.9836,37.8515,1310300.0],["2018-03-22",37.3797,37.6746,36.4106,36.4612,1458800.0],["2018-03-23",36.5623,36.5623,35.3658,35.4837,939100.0],["2018-03-26",36.0989,36.2084,35.5174,36.1157,1363200.0],["2018-03-27",36.1662,36.3095,35.2815,35.5258,1565700.0],["2018-03-28",35.6867,36.0337,35.1365,35.3735,942000.0],["2018-03-29",35.6697,36.8463,35.6697,36.677,1435900.0],["2018-04-02",36.3892,36.694,35.5512,36.0083,1498900.0],["2018-04-03",36.093,36.4146,35.5851,36.3977,1333100.0],["2018-04-04",35.9491,37.3796,35.7459,37.2865,1808900.0],["2018-04-05",37.515,38.353,37.2611,37.9298,1320300.0],["2018-04-06",37.4812,37.6251,36.1438,36.5501,1686900.0],["2018-04-09",36.7701,37.3881,36.5501,36.7786,1048400.0],["2018-04-10",37.3711,38.3192,37.3711,37.7351,1731500.0],["2018-04-11",37.4981,39.5211,37.295,39.1572,2686700.0],["2018-04-12",39.2587,39.2926,38.2261,38.8609,1718900.0],["2018-04-13",39.1995,39.2587,38.5138,38.6577,1189400.0],["2018-04-16",39.2333,39.3349,38.7678,38.9032,772900.0],["2018-04-17",39.1487,39.792,38.9794,39.1487,1156200.0],["2018-04-18",39.445,39.8513,39.2249,39.5973,952200.0],["2018-04-19",39.5973,40.3761,39.5973,40.3253,1829200.0],["2018-04-20",40.2068,40.5538,39.9528,40.0459,1542400.0],["2018-04-23",40.0629,40.7146,39.6227,39.6989,1547700.0],["2018-04-24",40.0883,40.1814,38.2768,38.607,1925000.0],["2018-04-25",38.6324,39.1402,38.3361,38.9371,982400.0],["2018-04-26",39.1995,39.1995,38.0652,38.2938,1498400.0],["2018-04-27",38.2091,38.4715,37.7266,38.1245,1067000.0],["2018-04-30",38.2345,38.3022,37.4727,37.5912,1758800.0],["2018-05-01",37.3711,37.9975,37.0241,37.8705,1317200.0],["2018-05-02",37.7013,38.9286,37.7013,38.3022,1326800.0],["2018-05-03",38.0652,38.2938,37.5066,38.0652,1239500.0],["2018-05-04",37.7859,38.8694,37.7267,38.717,865700.0],["2018-05-07",38.9032,39.919,38.7085,39.2672,1341000.0],["2018-05-08",39.3011,39.6566,39.1064,39.6312,1475900.0],["2018-05-09",39.8682,40.52,39.5973,40.4776,1645200.0],["2018-05-10",40.6469,40.6469,40.0036,40.5284,1234300.0],["2018-05-11",39.5296,39.5296,36.2453,36.8463,5418700.0],["2018-05-14",36.7109,37.9975,36.0591,37.5912,2502300.0],["2018-05-15",37.2611,37.4558,36.2623,36.8379,2268300.0],["2018-05-16",36.6093,36.9648,36.1692,36.677,1476100.0],["2018-05-17",36.7363,37.5743,36.6601,37.3288,1627800.0],["2018-05-18",37.3457,37.8959,37.2865,37.7266,1490400.0],["2018-05-21",37.9552,38.3869,37.8875,38.0822,895900.0],["2018-05-22",38.1753,38.4038,37.7182,37.7436,1186900.0],["2018-05-23",37.4473,37.5235,36.3469,36.7448,1184500.0],["2018-05-24",36.677,36.8209,36.2707,36.5585,1401200.0],["2018-05-25",36.3131,36.4231,35.619,35.7882,880500.0],["2018-05-29",35.3735,35.7375,34.8656,35.128,1794700.0],["2018-05-30",35.4327,36.1014,35.3058,35.9914,849800.0],["2018-05-31",35.9406,35.9406,34.6709,34.9926,1543100.0],["2018-06-01",35.1449,35.3058,34.6117,34.6117,1666600.0],["2018-06-04",34.7556,35.2804,34.4509,34.5694,1182300.0],["2018-06-05",34.5778,34.9672,34.4762,34.781,2614400.0],["2018-06-06",35.0011,35.492,34.6963,35.4751,1001600.0],["2018-06-07",35.492,35.8814,35.2973,35.6443,733200.0],["2018-06-08",35.5089,35.8306,35.1703,35.6951,1254800.0],["2018-06-11",35.7375,35.9914,35.5174,35.8221,986300.0],["2018-06-12",35.7967,36.0253,35.5936,35.9237,921800.0],["2018-06-13",35.9322,35.966,35.1449,35.1873,803500.0],["2018-06-14",35.2973,35.5174,35.0264,35.1619,942900.0],["2018-06-15",35.001,35.001,34.1207,34.544,1482600.0],["2018-06-18",34.29,34.8571,34.0784,34.8233,1507700.0],["2018-06-19",34.4001,34.6117,33.6383,34.0361,1305900.0],["2018-06-20",34.3408,34.6371,33.8245,34.5524,925400.0],["2018-06-21",34.3738,34.5184,34.0422,34.1867,1393200.0],["2018-06-22",34.6885,35.1817,34.629,34.6885,1115200.0],["2018-06-25",34.3653,34.4929,33.5489,33.719,963600.0],["2018-06-26",33.9912,34.2973,33.6085,34.0167,897900.0],["2018-06-27",34.2038,35.1562,34.1867,34.4419,1639400.0],["2018-06-28",34.3228,34.4164,33.685,34.0847,1325600.0],["2018-06-29",34.2803,34.9011,34.2803,34.3568,659700.0],["2018-07-02",34.0252,34.3398,33.5744,34.1017,950000.0],["2018-07-03",34.3908,34.8756,34.0932,34.1017,391500.0],["2018-07-05",34.1867,34.4079,33.9316,34.4079,1247600.0],["2018-07-06",34.3483,34.629,34.1102,34.5184,694300.0],["2018-07-09",34.6545,35.709,34.6545,35.641,601300.0],["2018-07-10",35.658,35.8876,35.4539,35.777,792500.0],["2018-07-11",35.2498,35.5474,34.9776,35.0627,764500.0],["2018-07-12",35.2073,35.4539,34.646,35.2073,583400.0],["2018-07-13",35.1817,35.9301,35.1732,35.777,617200.0],["2018-07-16",35.6069,35.8961,34.782,34.9861,869700.0],["2018-07-17",34.9351,35.8025,34.9266,35.7345,912200.0],["2018-07-18",35.7515,35.777,34.748,35.4284,1664700.0],["2018-07-19",35.1732,36.1427,35.1307,36.1087,836800.0],["2018-07-20",35.9216,36.2533,35.8196,35.8536,1131300.0],["2018-07-23",35.658,35.794,35.1647,35.3943,704400.0],["2018-07-24",35.658,36.3128,35.5219,35.76,661500.0],["2018-07-25",35.6495,36.3298,35.3178,36.3043,888200.0],["2018-07-26",36.4148,37.0527,36.2618,36.8145,754500.0],["2018-07-27",36.9506,37.1122,36.5934,36.789,772800.0],["2018-07-30",36.9506,37.4098,36.704,36.823,634300.0],["2018-07-31",37.1122,38.0391,36.9846,37.699,821000.0],["2018-08-01",37.0867,37.4778,36.7635,37.0186,644700.0],["2018-08-02",36.687,37.1462,36.2958,37.0867,524200.0],["2018-08-03",37.1887,38.2347,37.0952,38.1837,1252400.0],["2018-08-06",38.2687,38.8725,38.1837,38.3878,1068400.0],["2018-08-07",38.2688,39.1702,38.2688,39.1447,1560200.0],["2018-08-08",39.1362,39.4168,38.6344,39.0596,1328400.0],["2018-08-09",41.5428,43.839,40.7009,41.5599,4710000.0],["2018-08-10",41.6959,42.7504,41.5684,42.6059,2294800.0],["2018-08-13",42.6229,43.1671,42.2487,42.5378,1185800.0],["2018-08-14",42.827,42.9715,42.3677,42.4358,1141000.0],["2018-08-15",42.0871,42.2232,41.2282,41.9085,1466300.0],["2018-08-16",42.1381,42.8015,42.0616,42.6994,832000.0],["2018-08-17",42.7249,43.788,42.7249,43.6689,1335500.0],["2018-08-20",43.805,44.3322,43.6774,43.805,879200.0],["2018-08-21",43.8475,44.2812,43.4903,44.1791,1131700.0],["2018-08-22",44.2217,44.3237,43.7199,44.1366,862600.0],["2018-08-23",44.1026,44.1196,43.5923,43.805,1251400.0],["2018-08-24",43.9495,44.0686,43.6179,43.958,587600.0],["2018-08-27",44.2302,44.6214,43.924,44.4853,900000.0],["2018-08-28",44.6469,45.0126,44.3918,44.6044,786100.0],["2018-08-29",44.7149,45.2166,44.4513,45.0806,1049900.0],["2018-08-30",44.9615,44.9615,44.3322,44.5278,1005900.0],["2018-08-31",44.3492,44.5448,44.2557,44.3237,1350400.0],["2018-09-04",44.2897,44.4938,43.8645,44.3322,1237700.0],["2018-09-05",44.2387,44.868,44.0091,44.8255,1147700.0],["2018-09-06",44.8425,45.3187,44.5788,44.6129,952600.0],["2018-09-07",44.3918,44.834,44.1111,44.7574,1004100.0],["2018-09-10",45.0381,45.5398,45.0381,45.2677,924000.0],["2018-09-11",45.1231,45.7184,44.8765,44.885,1390100.0],["2018-09-12",44.97,45.4633,44.6554,45.2932,994800.0],["2018-09-13",46.3562,46.9005,45.8375,46.4413,1328900.0],["2018-09-14",46.3052,47.2917,46.1181,47.2576,1392200.0],["2018-09-17",47.4107,47.4107,46.7984,46.909,816700.0],["2018-09-18",46.994,47.6914,46.5858,47.6573,754400.0],["2018-09-19",47.8359,48.3547,47.5553,47.6403,1009000.0],["2018-09-20",47.9646,48.2889,47.4441,47.5891,1462300.0],["2018-09-21",47.7086,47.8281,47.2734,47.3075,1769700.0],["2018-09-24",47.3331,47.3331,46.3518,46.642,1205600.0],["2018-09-25",46.8553,47.0089,46.6164,46.6932,1009300.0],["2018-09-26",46.659,47.3246,46.3262,46.386,1341700.0],["2018-09-27",46.5822,46.8894,46.2238,46.7956,939200.0],["2018-09-28",46.7273,47.0345,46.4628,46.6675,717100.0],["2018-10-01",46.9236,47.043,46.2238,46.5054,731200.0],["2018-10-02",46.5652,46.915,46.258,46.4201,727800.0],["2018-10-03",46.6334,46.915,46.4116,46.8297,703500.0],["2018-10-04",46.7358,47.1881,46.2068,46.4969,572400.0],["2018-10-05",46.3774,46.6676,45.5583,45.8484,492300.0],["2018-10-08",45.8313,46.0105,45.2511,45.7972,1027800.0],["2018-10-09",45.6436,45.8313,45.1999,45.5839,599400.0],["2018-10-10",45.3449,45.4132,43.5103,43.5871,1518100.0],["2018-10-11",43.4079,44.0223,42.1365,42.1706,1665600.0],["2018-10-12",42.6229,42.8789,41.6416,42.6997,1670600.0],["2018-10-15",42.6058,43.2458,42.5119,42.657,1039900.0],["2018-10-16",43.041,44.2356,42.6485,44.21,1126100.0],["2018-10-17",43.9882,44.1162,43.4335,43.9626,662500.0],["2018-10-18",42.9386,43.5956,42.6143,42.7082,1068400.0],["2018-10-19",42.8789,43.3994,42.273,42.4949,916300.0],["2018-10-22",42.4693,42.7679,41.7184,41.9402,826000.0],["2018-10-23",40.8138,40.8309,39.5168,40.1397,1923000.0],["2018-10-24",40.1483,40.7541,38.3222,38.4502,1429400.0],["2018-10-25",38.8939,39.0134,38.3478,38.8683,1186800.0],["2018-10-26",38.2625,39.3462,37.9979,38.4502,1474000.0],["2018-10-29",39.056,39.1926,37.2129,37.9297,1375500.0],["2018-10-30",37.9382,39.3291,37.6566,39.167,1833800.0],["2018-10-31",39.7216,40.1909,39.0731,39.167,1588500.0],["2018-11-01",39.3632,40.1995,38.9536,39.7728,1206300.0],["2018-11-02",40.1141,41.4197,40.0288,40.3019,1732100.0],["2018-11-05",40.464,40.7115,39.9947,40.4128,1244100.0],["2018-11-06",40.2933,41.1466,40.1909,41.1296,1213700.0],["2018-11-07",41.4368,42.1536,41.0272,41.9402,878700.0],["2018-11-08",43.5188,47.2905,43.3567,45.2255,3270300.0],["2018-11-09",44.9609,44.9609,41.3002,42.8533,2526500.0],["2018-11-12",42.9386,43.041,41.9487,42.0426,1361800.0],["2018-11-13",42.1877,42.5631,40.5237,40.7627,1818000.0],["2018-11-14",41.3344,42.0085,39.807,40.336,1469900.0],["2018-11-15",40.0459,42.1279,39.9179,41.9914,1109600.0],["2018-11-16",41.9232,42.657,41.6928,42.4778,1221600.0],["2018-11-19",42.2901,42.5973,41.2661,41.6672,977300.0],["2018-11-20",40.8906,41.121,39.5083,39.6875,1230400.0],["2018-11-21",40.0544,40.1739,39.3888,39.4912,1476300.0],["2018-11-23",38.8256,38.8512,38.1686,38.3819,839900.0],["2018-11-26",38.783,39.824,38.6294,39.7728,1489200.0],["2018-11-27",39.4998,39.7216,38.911,39.3632,534000.0],["2018-11-28",39.4742,40.8821,39.2352,40.8651,1092200.0],["2018-11-29",40.8224,41.1381,40.0288,40.7371,851400.0],["2018-11-30",40.6176,41.5989,40.0629,41.3941,1369900.0],["2018-12-03",42.5375,43.3055,41.0954,41.6928,1784200.0],["2018-12-04",41.633,41.8378,39.44,39.6278,2616000.0],["2018-12-06",38.6208,39.312,37.0934,39.2523,1947400.0],["2018-12-07",39.5083,40.0885,38.5014,38.7403,1455000.0],["2018-12-10",38.5526,38.8171,37.3067,38.0321,969400.0],["2018-12-11",38.783,39.0134,37.6225,38.143,1510100.0],["2018-12-12",38.9366,39.3974,38.2795,38.3819,1579200.0],["2018-12-13",38.399,38.4587,36.5217,37.0934,2243900.0],["2018-12-14",36.5302,37.1787,35.0113,35.6428,2537200.0],["2018-12-17",35.7281,36.2657,34.4396,34.7639,1953500.0],["2018-12-18",34.5676,34.6871,33.6034,33.7996,1993200.0],["2018-12-19",33.8679,34.67,32.8439,33.3303,1949000.0],["2018-12-20",32.989,33.5778,31.8797,32.5794,1959900.0],["2018-12-21",32.5794,33.1853,31.8029,31.948,2401700.0],["2018-12-24",31.5725,31.837,30.6168,30.6253,430700.0],["2018-12-26",30.9581,32.6221,30.6339,32.6135,1202500.0],["2018-12-27",31.4957,32.3661,30.9496,32.3661,1345900.0],["2018-12-28",32.5026,32.6733,31.82,32.1272,1214700.0],["2018-12-31",32.349,32.6221,31.9223,32.4429,813300.0],["2019-01-02",31.7858,32.733,31.197,32.5879,1195500.0],["2019-01-03",32.3735,32.6137,31.0014,31.2415,1553800.0],["2019-01-04",31.7218,32.8452,31.7218,32.7938,1166700.0],["2019-01-07",32.7937,33.9772,32.425,33.4884,1275100.0],["2019-01-08",34.0458,34.5861,33.6856,34.3031,1107400.0],["2019-01-09",34.6461,35.5294,34.406,35.0149,1204200.0],["2019-01-10",34.6547,35.7181,34.3117,35.7009,781500.0],["2019-01-11",35.2379,35.6666,34.7748,35.6323,609100.0],["2019-01-14",35.1864,35.7095,35.0235,35.5552,658800.0],["2019-01-15",35.538,35.5894,35.0663,35.538,703800.0],["2019-01-16",35.4951,36.0011,35.4351,35.6323,712600.0],["2019-01-17",35.3922,36.3698,35.3064,36.1297,627800.0],["2019-01-18",36.3784,37.1417,36.3355,36.9616,836000.0],["2019-01-22",36.8072,36.9101,35.5208,35.8982,1015300.0],["2019-01-23",36.0354,36.3527,35.1692,35.5123,754300.0],["2019-01-24",35.5466,36.1212,35.3408,35.7695,823500.0],["2019-01-25",36.2326,36.6872,36.0869,36.67,820000.0],["2019-01-28",36.044,36.0783,35.4866,36.0011,634500.0],["2019-01-29",36.1812,37.0816,36.1812,36.7729,557800.0],["2019-01-30",37.176,37.6905,36.6014,37.4161,469500.0],["2019-01-31",37.4332,37.8706,36.67,37.7677,1324700.0],["2019-02-01",37.7591,38.2136,37.2446,37.6991,919700.0],["2019-02-04",37.579,38.1536,37.4332,38.1107,758000.0],["2019-02-05",38.025,38.3509,37.6305,38.3423,743700.0],["2019-02-06",38.1279,38.7453,38.1279,38.5824,809900.0],["2019-02-07",38.0764,38.4023,37.0645,37.5276,685200.0],["2019-02-08",37.3732,37.8363,36.8158,37.5447,850000.0],["2019-02-11",37.6819,38.2222,37.4332,38.145,926100.0],["2019-02-12",38.4881,39.3971,38.4881,39.2513,1019400.0],["2019-02-13",39.5343,39.9974,39.4571,39.8688,925500.0],["2019-02-14",39.6029,40.1003,39.4914,39.7401,965500.0],["2019-02-15",40.1946,41.0093,40.1089,40.975,885700.0],["2019-02-19",40.7006,41.0608,40.4176,40.5034,1667800.0],["2019-02-20",40.5891,41.6697,40.5548,40.9493,2311800.0],["2019-02-21",37.8363,40.4691,37.802,39.7573,3003300.0],["2019-02-22",39.9288,40.2804,39.56,39.9288,1380300.0],["2019-02-25",40.2461,40.3576,39.7144,39.7487,898800.0],["2019-02-26",39.5,39.7316,39.1313,39.157,1165500.0],["2019-02-27",39.0369,39.3199,38.6424,38.9941,1451700.0],["2019-02-28",38.9083,39.1656,38.0421,38.085,1536200.0],["2019-03-01",38.4109,38.7196,38.0078,38.591,1017300.0],["2019-03-04",38.591,38.9769,37.5619,37.9478,1640200.0],["2019-03-05",37.9306,38.0335,37.3904,37.5447,1272200.0],["2019-03-06",37.4847,37.6905,36.9358,36.9444,1079400.0],["2019-03-07",36.9358,37.1931,36.2927,36.9444,1321000.0],["2019-03-08",36.3012,36.9101,36.1555,36.8329,1988700.0],["2019-03-11",36.8587,37.8192,36.7472,37.7506,1579900.0],["2019-03-12",37.8535,38.4023,37.8535,38.1965,1298800.0],["2019-03-13",38.4795,38.6167,38.1536,38.3851,836300.0],["2019-03-14",38.2822,38.4623,38.0679,38.145,652800.0],["2019-03-15",38.1107,38.3337,37.9221,37.9735,1081600.0],["2019-03-18",38.0078,38.8054,38.0078,38.7539,942400.0],["2019-03-19",39.1141,39.3714,38.5738,38.7282,660800.0],["2019-03-20",38.7025,38.9769,38.2136,38.711,624900.0],["2019-03-21",38.5481,39.3971,38.428,39.277,632200.0],["2019-03-22",39.0626,39.3199,37.236,37.3132,881800.0],["2019-03-25",37.1674,37.6991,37.0302,37.3818,611800.0],["2019-03-26",37.9135,38.2479,37.6305,37.8878,641200.0],["2019-03-27",37.965,38.2136,37.6562,37.965,1194300.0],["2019-03-28",38.008,38.697,37.9477,38.5334,660000.0],["2019-03-29",38.9123,39.2913,38.7573,38.8779,766800.0],["2019-04-01",39.3602,40.0923,39.3602,40.0148,1005500.0],["2019-04-02",40.0665,40.6004,39.8511,40.2129,1646900.0],["2019-04-03",40.3593,40.7296,40.2645,40.411,1062500.0],["2019-04-04",40.4799,41.0483,40.3937,41.0225,593900.0],["2019-04-05",41.255,41.4617,41.1,41.3067,719800.0],["2019-04-08",41.2292,41.5478,40.9622,41.5134,538200.0],["2019-04-09",41.0914,41.2378,40.6521,41.0483,1013100.0],["2019-04-10",41.0828,41.1947,40.7813,41.1775,602000.0],["2019-04-11",41.2033,41.8665,41.1,41.7632,535200.0],["2019-04-12",42.0388,42.4608,41.789,42.1766,448400.0],["2019-04-15",42.1507,42.3144,41.6684,41.8148,749900.0],["2019-04-16",41.901,42.3144,41.5823,42.2971,907700.0],["2019-04-17",42.5814,42.6761,42.0474,42.0646,726700.0],["2019-04-18",42.1593,42.6761,41.9526,42.59,608800.0],["2019-04-22",42.4436,43.1498,42.2799,42.9517,723600.0],["2019-04-23",42.9173,43.4426,42.745,43.1929,679600.0],["2019-04-24",43.2704,43.391,42.7278,42.8311,1010500.0],["2019-04-25",42.4608,42.4608,41.6426,41.7718,1169000.0],["2019-04-26",41.7546,42.2972,41.5479,42.2627,758200.0],["2019-04-29",42.4522,42.9776,42.4522,42.7106,415300.0],["2019-04-30",42.8914,42.8914,42.1421,42.2283,753000.0],["2019-05-01",42.4263,42.7622,41.8579,42.1507,776200.0],["2019-05-02",41.3584,41.6943,39.9631,40.9622,2394000.0],["2019-05-03",43.968,46.6466,43.813,44.7862,3969800.0],["2019-05-06",43.8991,44.2609,42.9603,43.8733,1244600.0],["2019-05-07",43.1067,43.3737,42.2713,42.745,1089300.0],["2019-05-08",42.6158,42.8914,42.1594,42.3488,982800.0],["2019-05-09",41.8837,42.3747,41.4273,42.2627,1062500.0],["2019-05-10",42.0474,42.9259,41.3756,42.8484,944600.0],["2019-05-13",41.6943,41.8321,40.8674,41.4186,1680200.0],["2019-05-14",41.5737,42.4436,41.5565,42.3316,923000.0],["2019-05-15",41.9785,42.9345,41.7287,42.8656,733700.0],["2019-05-16",43.2532,44.0628,43.2015,44.0541,2744200.0],["2019-05-17",43.3135,43.5977,42.5211,42.6158,969700.0],["2019-05-20",42.2627,42.7967,42.0732,42.7192,717100.0],["2019-05-21",43.0637,43.658,42.857,43.6063,1062000.0],["2019-05-22",43.3135,43.6149,42.9087,42.9431,791500.0],["2019-05-23",42.1852,42.2971,41.3928,41.9354,1264600.0],["2019-05-24",42.2713,42.7364,41.5823,41.8924,526600.0],["2019-05-28",41.9871,42.2971,41.1258,41.1775,879900.0],["2019-05-29",40.9191,41.2636,40.5229,40.9191,1345100.0],["2019-05-30",41.1344,41.7718,40.7555,40.9277,964300.0],["2019-05-31",40.3248,40.7813,39.8597,40.0062,972900.0],["2019-06-03",40.0492,40.9277,40.0492,40.6866,1366200.0],["2019-06-04",41.255,41.7115,40.9536,41.6512,1099700.0],["2019-06-05",41.8579,42.2024,41.1861,41.6856,1120400.0],["2019-06-06",41.7373,42.1077,41.3756,41.9613,950800.0],["2019-06-07",42.211,42.5814,42.0646,42.4522,1045000.0],["2019-06-10",42.8225,43.2618,42.5125,42.5641,739500.0],["2019-06-11",43.1326,43.3221,42.4177,42.5125,571100.0],["2019-06-12",42.3661,42.5469,41.8751,41.944,502000.0],["2019-06-13",42.2024,42.5814,42.056,42.5814,682500.0],["2019-06-14",42.4263,42.4263,41.7029,41.9957,388400.0],["2019-06-17",41.8837,42.0646,41.5565,41.5823,497400.0],["2019-06-18",42.0301,43.0637,41.8407,42.9259,822900.0],["2019-06-19",43.0206,43.1412,42.6503,43.0378,567300.0],["2019-06-20",43.9024,44.3088,43.6517,44.1791,538700.0],["2019-06-21",44.1618,44.3952,43.5739,43.6257,1135200.0],["2019-06-24",43.8159,44.1618,43.5998,43.6344,463000.0],["2019-06-25",43.6344,44.1013,43.5998,43.8419,660500.0],["2019-06-26",44.1272,44.205,43.7987,43.9716,856800.0],["2019-06-27",44.1791,44.7151,44.1704,44.5595,619900.0],["2019-06-28",44.7583,45.6488,44.5854,45.5537,1461500.0],["2019-07-01",46.2627,46.669,45.6575,46.2108,1058300.0],["2019-07-02",46.0984,46.2021,45.4154,45.6834,744000.0],["2019-07-03",45.9341,46.254,45.45,46.2194,559300.0],["2019-07-05",45.8477,45.8909,45.2079,45.8217,616000.0],["2019-07-08",46.5307,46.5307,45.3981,45.5364,706700.0],["2019-07-09",45.1647,45.4327,44.8794,45.0696,912900.0],["2019-07-10",45.1906,45.3549,44.3693,44.4212,1466600.0],["2019-07-11",44.4557,44.6719,43.9456,44.6546,1037000.0],["2019-07-12",44.8189,45.718,44.6459,45.6402,532600.0],["2019-07-15",45.8044,45.9601,45.5278,45.8736,510900.0],["2019-07-16",45.8131,46.1589,45.4759,45.7785,785800.0],["2019-07-17",45.7093,45.7093,44.6978,44.7237,590300.0],["2019-07-18",44.62,45.0263,44.3693,44.4298,872100.0],["2019-07-19",44.7151,45.1128,44.3088,44.3347,1231000.0],["2019-07-22",44.3174,44.8016,44.2482,44.4039,920500.0],["2019-07-23",44.7583,45.4932,44.62,45.4413,696100.0],["2019-07-24",45.0263,45.6834,44.7756,45.5105,707400.0],["2019-07-25",45.5105,45.5105,44.8188,44.9485,578700.0],["2019-07-26",44.9139,44.9485,44.5249,44.8707,739000.0],["2019-07-29",44.8102,44.8188,43.643,43.7122,720000.0],["2019-07-30",43.3231,44.5681,42.9082,44.4298,1240100.0],["2019-07-31",44.4125,44.7497,42.9082,43.254,1615500.0],["2019-08-01",41.9571,42.692,39.1819,39.2597,2853800.0],["2019-08-02",39.1473,39.3635,38.5767,39.0868,1553600.0],["2019-08-05",38.1099,39.1214,38.0148,38.5767,2110300.0],["2019-08-06",38.888,39.4499,38.5594,39.3375,1592600.0],["2019-08-07",38.5681,38.8966,38.0407,38.4903,1656100.0],["2019-08-08",38.6718,39.1041,38.6718,39.0176,1044900.0],["2019-08-09",38.7756,38.9917,37.5565,37.8678,1240900.0],["2019-08-12",37.5738,37.911,36.5709,36.7438,1411900.0],["2019-08-13",36.6228,38.1444,36.3375,37.496,1365700.0],["2019-08-14",36.666,36.9254,35.9917,36.277,1651400.0],["2019-08-15",36.4153,36.4758,35.7928,36.0176,1469400.0],["2019-08-16",36.3548,36.7179,36.3548,36.6315,977100.0],["2019-08-19",37.3145,37.4269,36.7784,36.8995,995600.0],["2019-08-20",36.7611,36.7611,36.0436,36.2165,977800.0],["2019-08-21",36.692,36.7525,36.251,36.3461,471600.0],["2019-08-22",36.4758,36.6833,35.9917,36.1386,651500.0],["2019-08-23",35.6977,35.8793,34.5911,34.9196,1817900.0],["2019-08-26",35.2655,35.7237,34.8764,35.6977,1994200.0],["2019-08-27",35.9657,35.9657,34.6862,34.7726,972900.0],["2019-08-28",34.6516,35.4902,34.3663,35.3087,511400.0],["2019-08-29",35.8707,36.5623,35.8015,36.4153,756200.0],["2019-08-30",36.7525,37.1502,36.5364,36.8995,656500.0],["2019-09-03",36.3116,36.3116,35.4816,35.9052,1247800.0],["2019-09-04",36.4413,36.7698,36.2338,36.3029,871200.0],["2019-09-05",36.7265,38.2914,36.545,37.9456,1233900.0],["2019-09-06",37.9542,38.1099,37.4701,38.058,855500.0],["2019-09-09",38.3346,39.7093,38.2136,39.5883,789100.0],["2019-09-10",39.7006,40.7986,39.3116,40.79,757800.0],["2019-09-11",40.911,41.5508,40.1329,41.5076,601300.0],["2019-09-12",41.3519,41.6718,40.7208,41.0926,780500.0],["2019-09-13",41.5076,42.1819,41.326,41.9658,1058500.0],["2019-09-16",42.8217,42.986,42.4672,42.7958,1202000.0],["2019-09-17",42.3721,42.9082,41.9226,42.545,893100.0],["2019-09-18",42.1646,42.3721,40.9283,41.7064,1720100.0],["2019-09-19",41.7064,42.0362,41.2203,41.3679,1081700.0],["2019-09-20",41.4981,41.7325,41.1249,41.1596,1309700.0],["2019-09-23",40.769,41.2117,39.9184,41.1422,1152400.0],["2019-09-24",41.1509,41.3679,40.0833,40.2222,1250000.0],["2019-09-25",40.1875,41.0207,39.9705,40.8818,760600.0],["2019-09-26",40.7516,40.7516,39.9531,40.144,836800.0],["2019-09-27",40.3263,40.769,40.1701,40.6562,509000.0],["2019-09-30",40.6822,40.8558,40.4913,40.5433,901800.0],["2019-10-01",40.8732,41.4373,39.441,39.6667,1236700.0],["2019-10-02",38.8334,39.0504,37.8092,37.9828,947100.0],["2019-10-03",37.7658,38.1737,36.6114,38.0869,3038800.0],["2019-10-04",38.0262,38.7119,37.8179,38.6338,565200.0],["2019-10-07",38.4515,38.7292,37.9741,38.3387,634700.0],["2019-10-08",37.679,37.679,36.8371,36.8891,749800.0],["2019-10-09",37.1843,37.6009,36.9586,37.4012,386600.0],["2019-10-10",37.4099,38.1998,37.4099,37.87,422600.0],["2019-10-11",38.6772,40.2916,38.5991,39.467,603900.0],["2019-10-14",39.1198,39.2674,38.6685,38.9549,340200.0],["2019-10-15",38.8247,40.0225,38.7553,39.7795,398400.0],["2019-10-16",39.7101,40.2135,39.2934,39.3455,703600.0],["2019-10-17",39.7969,40.2656,39.4757,40.1527,496500.0],["2019-10-18",40.092,40.4912,39.8142,40.4131,732100.0],["2019-10-21",40.7603,41.2117,40.2482,41.1336,593900.0],["2019-10-22",41.229,41.9929,40.578,41.5936,486500.0],["2019-10-23",41.6196,42.1751,41.3158,42.0102,572600.0],["2019-10-24",42.2185,42.3574,41.012,41.4721,665500.0],["2019-10-25",41.6457,42.314,41.3853,42.2619,600300.0],["2019-10-28",42.5397,42.9303,42.34,42.722,843600.0],["2019-10-29",42.288,43.5205,42.1404,43.399,1036000.0],["2019-10-30",43.1039,43.4771,42.6265,42.9737,1239200.0],["2019-10-31",43.1125,43.1125,40.7082,42.3921,1559000.0],["2019-11-01",42.9129,43.3382,42.3834,42.6438,1490500.0],["2019-11-04",43.2861,44.2496,43.2167,44.1802,1128700.0],["2019-11-05",43.6767,44.0673,42.6612,42.9129,1677500.0],["2019-11-06",42.8782,43.2601,42.3227,43.0344,929200.0],["2019-11-07",43.4858,43.6854,42.3574,42.505,796300.0],["2019-11-08",42.3834,42.6525,42.1057,42.6438,543900.0],["2019-11-11",42.1231,42.5484,42.0883,42.5484,529700.0],["2019-11-12",42.6004,43.0344,42.2532,42.505,799500.0],["2019-11-13",42.0449,42.2966,41.8974,42.0102,394300.0],["2019-11-14",42.0363,42.4703,41.8974,42.2185,608400.0],["2019-11-15",42.531,42.8174,42.1665,42.4008,379700.0],["2019-11-18",41.9668,42.3401,41.7238,42.0015,480300.0],["2019-11-19",42.3314,42.3314,41.7325,41.7932,278000.0],["2019-11-20",41.42,42.071,41.3766,41.8453,739500.0],["2019-11-21",42.0276,42.4702,41.6977,42.0449,475900.0],["2019-11-22",42.288,42.3314,41.8453,42.288,303200.0],["2019-11-25",42.2706,42.8608,42.2099,42.6178,654400.0],["2019-11-26",42.6004,42.6004,42.1925,42.5136,519600.0],["2019-11-27",42.4268,42.6004,42.0883,42.4616,413000.0],["2019-11-29",42.2967,42.5397,42.0276,42.2706,283600.0],["2019-12-02",42.5223,42.8522,41.9929,42.071,722800.0],["2019-12-03",41.2985,41.2985,40.5347,40.6996,665600.0],["2019-12-04",40.986,41.7151,40.1788,40.1788,1157700.0],["2019-12-05",40.4045,40.9947,40.4045,40.7169,1438600.0],["2019-12-06",41.3072,42.1231,41.0815,41.8019,1039300.0],["2019-12-09",41.7672,41.9928,41.42,41.5328,416000.0],["2019-12-10",41.5936,41.854,41.2203,41.6109,496500.0],["2019-12-11",41.7325,41.9929,41.5241,41.854,759600.0],["2019-12-12",41.88,43.1299,41.7238,43.0344,997900.0],["2019-12-13",43.0344,43.182,41.9234,42.0189,646600.0],["2019-12-16",42.531,42.6004,41.9408,41.9842,397800.0],["2019-12-17",41.3939,42.0623,41.3939,41.5936,533200.0],["2019-12-18",41.6717,42.2619,41.3506,42.2272,576300.0],["2019-12-19",42.505,42.7306,42.1665,42.5831,685300.0],["2019-12-20",43.0778,43.3469,42.4876,43.3035,1252400.0],["2019-12-23",43.3903,43.6681,43.1212,43.642,484400.0],["2019-12-24",43.5813,43.6941,43.3209,43.399,172400.0],["2019-12-26",43.5471,43.5471,43.0505,43.4338,414200.0],["2019-12-27",43.5907,43.7301,43.2421,43.3118,310600.0],["2019-12-30",43.4251,43.6081,43.1899,43.2596,468400.0],["2019-12-31",43.1725,43.8085,43.1725,43.3641,499300.0],["2020-01-02",43.7475,44.157,43.4077,44.157,628900.0],["2020-01-03",43.3293,43.6255,43.0592,43.46,625900.0],["2020-01-06",43.1202,43.4513,42.8065,43.3728,452800.0],["2020-01-07",43.4164,43.5297,42.8849,43.3118,463900.0],["2020-01-08",43.6604,43.7562,42.9024,43.7475,922100.0],["2020-01-09",43.913,44.6536,43.8259,44.1309,1101800.0],["2020-01-10",44.1309,44.2441,43.2247,43.399,817400.0],["2020-01-13",43.4077,43.5732,43.216,43.4687,437400.0],["2020-01-14",43.4251,43.7214,43.0853,43.155,530600.0],["2020-01-15",43.0069,43.46,42.8936,43.1289,341400.0],["2020-01-16",43.521,43.9915,43.4338,43.8782,440900.0],["2020-01-17",44.0612,44.3138,43.7562,43.9915,457600.0],["2020-01-21",43.6168,43.8172,43.0156,43.1986,437300.0],["2020-01-22",43.3554,43.4774,42.3273,42.3796,460400.0],["2020-01-23",42.0485,42.7891,41.4386,42.7716,480400.0],["2020-01-24",42.8065,42.9285,41.5954,42.0485,461800.0],["2020-01-27",41.0901,41.6825,40.7241,41.0639,1148900.0],["2020-01-28",41.4386,41.9526,40.9419,41.7871,731800.0],["2020-01-29",42.0311,42.3709,41.7261,42.1182,478900.0],["2020-01-30",41.6477,42.4057,41.2469,42.3273,1283500.0],["2020-01-31",42.0833,42.0833,40.2013,40.6718,1112900.0],["2020-02-03",40.8897,41.7,40.3408,40.4453,835600.0],["2020-02-04",41.3776,41.6825,41.1946,41.273,697100.0],["2020-02-05",41.9788,42.9459,41.8655,42.8152,530500.0],["2020-02-06",42.9023,43.0505,42.5538,42.641,509900.0],["2020-02-07",42.214,42.3012,40.9681,41.0029,918700.0],["2020-02-10",40.6196,41.334,40.4366,40.8635,1128000.0],["2020-02-11",41.1772,41.9265,40.9071,41.4386,652000.0],["2020-02-12",41.8829,42.3709,41.4299,42.0485,489800.0],["2020-02-13",41.6477,41.9265,40.8374,40.9158,1534400.0],["2020-02-14",40.9594,41.0204,39.757,40.4366,1256800.0],["2020-02-18",42.1008,42.6845,39.2168,40.0619,1660300.0],["2020-02-19",40.1229,40.5237,39.4782,39.6786,715300.0],["2020-02-20",39.5217,40.4627,39.3998,40.3843,715900.0],["2020-02-21",39.9225,40.1926,39.3998,40.0707,850600.0],["2020-02-24",38.5285,38.572,37.875,37.9621,1874600.0],["2020-02-25",38.3194,38.4239,35.8797,36.3677,1188700.0],["2020-02-26",36.8295,37.2651,36.0801,36.2195,1312600.0],["2020-02-27",35.235,36.6552,34.5902,35.2089,1800100.0],["2020-02-28",33.8671,35.0259,33.7538,35.0172,1939000.0],["2020-03-02",35.3744,36.2892,34.2504,36.2892,1297400.0],["2020-03-03",36.1498,37.0647,34.9387,34.991,1083300.0],["2020-03-04",35.6706,36.1586,34.9475,36.0976,857700.0],["2020-03-05",34.5815,34.8952,33.2397,33.5621,1468400.0],["2020-03-06",32.0984,32.9174,31.1486,32.0112,1428900.0],["2020-03-09",28.9094,28.9356,26.1387,26.1736,2357300.0],["2020-03-10",27.4021,27.8987,24.9189,27.071,2406600.0],["2020-03-11",26.2868,26.3043,24.7011,24.7708,2923200.0],["2020-03-12",20.8064,23.3245,19.7696,22.2702,2873600.0],["2020-03-13",23.8821,24.5791,21.5122,22.4096,2364700.0],["2020-03-16",17.9312,21.2421,17.9312,19.604,1967300.0],["2020-03-17",19.8828,20.728,18.6805,19.5779,2254200.0],["2020-03-18",18.2535,18.6021,17.0076,17.6959,1490700.0],["2020-03-19",17.4432,18.4191,17.0773,17.9399,2180000.0],["2020-03-20",18.2448,19.3427,17.7569,17.8005,2716900.0],["2020-03-23",17.6001,17.8179,16.5371,16.7636,2421200.0],["2020-03-24",17.905,18.785,17.5914,18.5933,3622900.0],["2020-03-25",18.5672,21.0678,17.9747,20.0397,2499500.0],["2020-03-26",20.0133,21.1735,19.8815,21.0417,1918900.0],["2020-03-27",20.0573,20.4791,18.9146,19.0641,1666600.0],["2020-03-30",18.985,19.9342,18.3346,19.7672,1188800.0],["2020-03-31",19.7936,21.5163,19.7936,20.9977,2809800.0],["2020-04-01",19.8727,20.3913,19.3365,20.3385,2229300.0],["2020-04-02",20.4088,22.1579,20.3034,21.1823,2860500.0],["2020-04-03",21.2702,21.9558,20.5583,20.8835,2147100.0],["2020-04-06",21.7184,23.1863,21.7184,23.0105,1580900.0],["2020-04-07",23.8718,24.865,23.2654,23.4499,2110000.0],["2020-04-08",23.6345,25.4188,23.5115,25.2605,1565100.0],["2020-04-09",25.744,26.1658,23.5203,23.8982,3009300.0],["2020-04-13",23.7751,23.7751,22.4567,22.9577,1181500.0],["2020-04-14",23.3357,23.4412,22.3513,22.5271,1219100.0],["2020-04-15",21.6569,21.9645,20.2594,20.9714,1285100.0],["2020-04-16",20.8747,20.8747,19.5211,20.3034,1801200.0],["2020-04-17",21.0768,22.3073,20.901,21.7975,1180500.0],["2020-04-20",21.0944,21.9909,20.3034,21.8151,1232300.0],["2020-04-21",21.0944,21.3581,20.734,21.0329,1076900.0],["2020-04-22",21.6481,21.9118,21.068,21.6745,796700.0],["2020-04-23",21.947,22.9577,21.8591,22.3513,1013900.0],["2020-04-24",22.6237,22.8523,22.2194,22.4392,2116000.0],["2020-04-27",22.8259,24.0388,22.448,23.8191,1343800.0],["2020-04-28",24.6013,25.1375,23.8542,24.3289,1430700.0],["2020-04-29",25.3309,26.1659,24.7947,26.0516,1462200.0],["2020-04-30",25.5682,25.5945,24.5838,24.7596,1098700.0],["2020-05-01",24.2586,24.5398,22.7732,23.3357,978400.0],["2020-05-04",22.8171,23.6697,22.5007,23.6345,1284000.0],["2020-05-05",24.0828,24.7947,23.9158,23.9421,834400.0],["2020-05-06",23.9509,24.1707,23.2478,23.4236,770900.0],["2020-05-07",23.8806,24.5134,23.7312,24.1091,1185300.0],["2020-05-08",22.8523,24.2937,22.7029,23.5378,2030100.0],["2020-05-11",23.0193,23.0193,21.5339,21.9821,2937400.0],["2020-05-12",22.1491,22.4743,20.5495,20.567,1592500.0],["2020-05-13",20.3122,20.3649,19.0816,19.5035,2000200.0],["2020-05-14",19.0729,20.3913,18.5015,20.1979,1908900.0],["2020-05-15",19.9078,20.2243,19.5738,19.7233,1644000.0],["2020-05-18",20.8219,22.4919,20.8219,22.3161,1758500.0],["2020-05-19",22.1491,22.1667,21.3317,21.3317,1367500.0],["2020-05-20",21.7888,22.2634,21.7536,21.9909,1600000.0],["2020-05-21",21.9909,22.2985,21.7975,22.114,1356400.0],["2020-05-22",22.5359,22.5359,21.8415,22.1491,1242600.0],["2020-05-26",23.3796,24.197,23.3005,23.7136,1698300.0],["2020-05-27",24.7068,25.4715,24.3289,24.9793,2343700.0],["2020-05-28",25.1463,25.2342,23.5378,23.573,1580900.0],["2020-05-29",23.1687,23.3621,22.237,22.9402,8587700.0],["2020-06-01",23.072,24.1531,22.8786,23.7664,3456900.0],["2020-06-02",24.3552,24.6189,23.7752,23.8718,2562900.0],["2020-06-03",24.5222,25.7879,24.5222,25.5682,1267500.0],["2020-06-04",25.3045,26.0516,24.9881,26.0252,1796500.0],["2020-06-05",27.7304,28.9872,27.5721,27.7655,2022300.0],["2020-06-08",29.0575,29.708,28.7323,29.5585,2258600.0],["2020-06-09",28.5214,28.6796,27.7743,27.9852,1261400.0],["2020-06-10",27.7216,27.7479,26.2625,26.4823,1192700.0],["2020-06-11",24.3465,24.9266,23.5994,23.7312,1336700.0],["2020-06-12",25.1551,25.2869,23.5994,24.6101,1209600.0],["2020-06-15",23.3972,24.9969,23.0456,24.909,1507200.0],["2020-06-16",26.535,26.9833,25.4275,26.0955,1415900.0],["2020-06-17",26.0516,26.2889,24.8475,24.8826,846800.0],["2020-06-18",24.502,25.1747,24.2364,24.6702,790100.0],["2020-06-19",25.2986,25.2986,24.2099,24.5374,1824000.0],["2020-06-22",24.4843,24.5816,23.6699,24.4843,979700.0],["2020-06-23",24.9092,25.1128,24.4489,24.8206,1220600.0],["2020-06-24",24.2984,24.3603,22.829,22.8378,1381500.0],["2020-06-25",22.7316,24.0948,22.5988,24.0948,1394100.0],["2020-06-26",23.8912,23.962,23.2893,23.9089,1700600.0],["2020-06-29",24.3072,25.1128,24.1302,24.9888,781000.0],["2020-06-30",24.6082,25.5376,24.6082,25.2455,1540700.0],["2020-07-01",25.396,25.6704,24.4046,24.4577,1009000.0],["2020-07-02",25.0862,26.1219,24.8029,25.0862,939500.0],["2020-07-06",25.2632,26.1042,25.2544,25.7412,1066700.0],["2020-07-07",25.4137,25.5908,24.7498,24.8738,750000.0],["2020-07-08",24.856,24.8737,24.1479,24.4046,1089700.0],["2020-07-09",24.4312,24.6525,23.6168,24.1656,889600.0],["2020-07-10",24.201,24.679,24.1745,24.617,454300.0],["2020-07-13",24.9269,25.5642,24.4931,25.0685,839200.0],["2020-07-14",24.9534,25.8917,24.617,25.7501,2461500.0],["2020-07-15",26.6353,27.3434,26.1042,27.1487,1000600.0],["2020-07-16",27.0159,27.3169,26.2812,26.5114,659800.0],["2020-07-17",26.5733,27.0159,26.0688,26.1042,725200.0],["2020-07-20",25.8829,26.2989,25.3695,25.5908,840600.0],["2020-07-21",25.874,26.9097,25.874,26.6441,943300.0],["2020-07-22",26.4228,26.9362,26.3255,26.7858,716800.0],["2020-07-23",26.7769,27.3877,26.5468,26.9539,908100.0],["2020-07-24",27.0956,27.2726,26.6353,26.8389,622800.0],["2020-07-27",26.7592,27.2461,26.4228,27.1752,569600.0],["2020-07-28",26.9805,27.1398,26.1042,26.1573,854400.0],["2020-07-29",26.3166,27.1398,26.2192,26.9539,689200.0],["2020-07-30",26.3609,26.6441,25.7678,26.5025,1023300.0],["2020-07-31",26.352,26.6176,23.9974,24.6702,3106000.0],["2020-08-03",24.8118,25.5111,24.502,24.9003,1268000.0],["2020-08-04",24.9623,25.3341,24.8295,25.0242,925400.0],["2020-08-05",25.5111,25.9625,25.3872,25.6439,639300.0],["2020-08-06",25.458,25.635,25.1128,25.3429,819200.0],["2020-08-07",25.2367,26.5556,25.1924,26.5202,1229500.0],["2020-08-10",26.7061,27.5382,26.5468,27.3788,946200.0],["2020-08-11",27.8922,28.804,27.8834,28.025,1102500.0],["2020-08-12",28.4676,28.742,27.7772,28.6269,1395400.0],["2020-08-13",28.2729,28.5473,27.9985,28.1578,1215600.0],["2020-08-14",27.8037,28.4942,27.6355,28.3083,1380900.0],["2020-08-17",28.2817,28.3879,27.6975,27.6975,790800.0],["2020-08-18",27.5028,27.7418,26.7769,26.8035,626900.0],["2020-08-19",26.7149,27.1575,26.4848,26.8389,680700.0],["2020-08-20",26.5468,26.7149,26.1042,26.1396,623000.0],["2020-08-21",26.1219,26.3343,25.7058,25.8652,579000.0],["2020-08-24",26.1219,26.7238,25.7678,26.6618,720600.0],["2020-08-25",27.0071,27.1664,26.2901,26.3786,594900.0],["2020-08-26",26.2458,26.2812,25.8298,26.1307,581600.0],["2020-08-27",26.2635,26.5556,25.8652,26.3343,658900.0],["2020-08-28",26.4228,27.1487,26.2723,27.0248,582600.0],["2020-08-31",27.0248,27.0248,26.2458,26.2724,862000.0],["2020-09-01",26.0245,26.6353,25.8917,26.4582,553400.0],["2020-09-02",26.5822,26.7769,26.2812,26.6353,586000.0],["2020-09-03",26.5733,26.9894,25.4226,25.5996,1356000.0],["2020-09-04",26.2015,26.5556,25.7766,26.0422,1000200.0],["2020-09-08",25.5908,25.8298,25.0685,25.1039,1401200.0],["2020-09-09",25.2809,25.4137,24.856,25.2898,948000.0],["2020-09-10",25.2986,25.4757,24.5816,24.679,880500.0],["2020-09-11",24.8206,25.2101,24.6525,24.9092,678100.0],["2020-09-14",25.2013,25.4403,24.8295,24.9977,685600.0],["2020-09-15",25.0773,25.4049,24.5639,24.9534,954600.0],["2020-09-16",25.1747,26.3609,24.9357,26.1484,1417300.0],["2020-09-17",25.7563,26.1217,25.2305,25.783,952100.0],["2020-09-18",25.6939,26.1128,25.0879,25.3909,2826900.0],["2020-09-21",24.6423,24.8383,23.243,23.8402,1538800.0],["2020-09-22",23.9471,24.464,23.9471,24.1164,810900.0],["2020-09-23",24.0808,24.6066,23.6887,23.7599,754400.0],["2020-09-24",23.6441,24.562,23.35,24.0719,784100.0],["2020-09-25",23.7065,24.0986,23.6084,23.6797,1394700.0],["2020-09-28",24.1966,24.9007,24.1966,24.4462,637800.0],["2020-09-29",24.5175,24.5888,23.8223,24.0006,881700.0],["2020-09-30",24.1788,24.8116,24.0719,24.3214,1248300.0],["2020-10-01",24.3838,24.5175,23.448,23.7689,1086400.0],["2020-10-02",23.1361,24.5086,23.0559,24.2679,522800.0],["2020-10-05",24.5086,24.9453,24.4818,24.8651,621900.0],["2020-10-06",25.1592,25.3998,24.5086,24.5531,476200.0],["2020-10-07",24.8027,25.5335,24.8027,25.4087,676200.0],["2020-10-08",25.685,26.0058,25.3107,25.988,553700.0],["2020-10-09",26.2821,26.4782,25.9345,26.2732,788600.0],["2020-10-12",26.2643,26.6832,25.8276,26.6119,720500.0],["2020-10-13",26.1573,26.398,25.5691,25.7385,1060100.0],["2020-10-14",25.7919,26.3712,25.7919,26.1217,795500.0],["2020-10-15",25.5067,26.0237,25.2483,25.89,1204400.0],["2020-10-16",25.9078,26.0058,25.6672,25.7206,806900.0],["2020-10-19",25.8187,26.1841,25.5067,25.6939,692500.0],["2020-10-20",25.9613,26.2554,25.8187,25.9078,766200.0],["2020-10-21",25.9167,26.4247,25.8454,26.0326,566900.0],["2020-10-22",26.0682,27.2714,26.0682,27.2268,824300.0],["2020-10-23",27.5387,28.4478,27.2981,28.2963,1748100.0],["2020-10-26",27.6813,27.9398,26.4158,26.6921,1325400.0],["2020-10-27",26.5316,26.6386,26.2554,26.3178,1082500.0],["2020-10-28",25.6226,26.2821,25.5157,25.6672,1250500.0],["2020-10-29",25.2661,25.5067,24.5799,25.3909,1431200.0],["2020-10-30",25.3018,25.9791,25.2929,25.9524,926100.0],["2020-11-02",26.4514,27.2179,26.2197,27.2179,627500.0],["2020-11-03",27.815,28.4032,27.5833,28.1448,879000.0],["2020-11-04",27.512,27.5476,26.1217,26.7545,1154100.0],["2020-11-05",27.1109,28.5636,27.0931,28.1804,1216100.0],["2020-11-06",27.7437,28.1893,25.3107,25.5335,2005900.0],["2020-11-09",28.7508,29.7668,28.5993,28.6528,2378200.0],["2020-11-10",29.0894,29.4548,28.6082,29.3925,1418800.0],["2020-11-11",29.4459,29.5262,27.9754,28.4567,1375300.0],["2020-11-12",28.0735,28.7062,27.7704,28.1002,991600.0],["2020-11-13",28.4834,29.2053,28.4032,29.0003,1163000.0],["2020-11-16",30.248,30.3282,29.2231,30.2035,1148600.0],["2020-11-17",29.6242,30.052,28.9647,29.945,546800.0],["2020-11-18",30.1768,31.3532,29.9539,30.9076,1705000.0],["2020-11-19",30.6045,30.8006,29.6598,30.3461,897900.0],["2020-11-20",30.2124,30.2302,29.0271,29.3301,1065200.0],["2020-11-23",29.847,30.7917,29.6242,30.7026,774100.0],["2020-11-24",31.4423,32.4404,31.1927,32.1909,1423700.0],["2020-11-25",32.0394,32.075,30.8986,31.371,719700.0],["2020-11-27",31.5314,32.0305,31.3175,31.6027,304600.0],["2020-11-30",31.3799,31.6027,30.2569,30.3728,1084500.0],["2020-12-01",30.9432,31.0412,30.1767,30.2659,862300.0],["2020-12-02",29.945,30.1767,29.6777,29.9005,1423300.0],["2020-12-03",29.945,30.453,29.8292,30.1054,726700.0],["2020-12-04",30.3639,31.9503,30.3639,31.7096,760400.0],["2020-12-07",31.2819,32.2355,31.0056,31.4868,1047300.0],["2020-12-08",31.0769,31.9948,31.0769,31.9948,719700.0],["2020-12-09",32.1731,32.6276,31.9057,32.4048,738700.0],["2020-12-10",32.0929,32.8504,32.0038,32.7435,723200.0],["2020-12-11",32.0929,33.296,32.0929,33.0554,1013000.0],["2020-12-14",33.6703,33.7327,32.7702,32.7702,1166100.0],["2020-12-15",34.9269,34.9715,33.4119,33.6169,1381500.0],["2020-12-16",33.6882,33.6882,32.7345,33.2515,879000.0],["2020-12-17",33.3406,33.599,32.8771,33.5188,654400.0],["2020-12-18",33.5366,33.8931,32.9841,33.2247,1961600.0],["2020-12-21",32.3157,33.1178,31.8522,33.0376,665600.0],["2020-12-22",32.9663,33.0643,32.2533,32.3424,866100.0],["2020-12-23",32.7905,33.3999,32.6202,32.9339,479400.0],["2020-12-24",33.0056,33.0145,32.5396,32.8712,148000.0],["2020-12-28",33.0683,33.5522,32.8353,32.8801,413300.0],["2020-12-29",32.9518,33.0773,32.3693,32.5844,487600.0],["2020-12-30",32.6202,33.1221,32.4051,33.0056,332900.0],["2020-12-31",32.9608,33.131,32.4589,33.0235,374500.0],["2021-01-04",32.217,32.8174,31.0519,31.1595,1062100.0],["2021-01-05",31.4104,32.5664,31.3835,32.3782,790000.0],["2021-01-06",33.2655,34.3588,33.14,33.8659,1138800.0],["2021-01-07",33.9734,34.0451,33.2834,33.8121,1000700.0],["2021-01-08",33.9465,33.9555,32.6561,33.14,718200.0],["2021-01-11",32.4141,33.5074,32.2797,33.382,582100.0],["2021-01-12",33.6508,34.3677,33.4268,33.9107,796100.0],["2021-01-13",34.0272,34.0899,33.14,33.2206,534600.0],["2021-01-14",33.4626,34.8158,33.2206,34.5559,1076100.0],["2021-01-15",34.2512,34.2781,33.1579,33.364,1021900.0],["2021-01-19",33.83,34.5828,33.615,34.2781,724000.0],["2021-01-20",34.4036,34.9682,34.2064,34.547,690500.0],["2021-01-21",34.3319,34.7531,34.2423,34.547,689500.0],["2021-01-22",34.0361,34.6993,33.8031,34.5559,784500.0],["2021-01-25",34.072,34.4932,33.2565,33.5522,551600.0],["2021-01-26",34.1258,34.1258,32.8801,33.0862,417700.0],["2021-01-27",32.2438,32.9518,31.6613,32.8174,718100.0],["2021-01-28",33.4626,34.4842,33.3909,33.4985,841400.0],["2021-01-29",33.5433,33.5433,31.8316,31.8674,786700.0],["2021-02-01",32.3514,32.5396,31.7689,32.2797,759400.0],["2021-02-02",32.907,33.1758,32.4858,32.7098,1281300.0],["2021-02-03",32.4231,33.0773,32.2886,32.9787,771900.0],["2021-02-04",33.1041,33.4626,32.674,33.0683,1106200.0],["2021-02-05",33.4626,33.9107,33.3192,33.6777,701900.0],["2021-02-08",33.7942,35.1026,33.7942,34.762,683300.0],["2021-02-09",34.7172,34.7172,34.0451,34.4484,668700.0],["2021-02-10",34.7352,34.8785,34.3498,34.547,865400.0],["2021-02-11",34.5111,34.9233,34.1258,34.9054,647600.0],["2021-02-12",34.771,35.712,34.5559,35.6761,586200.0],["2021-02-16",35.9002,36.4827,35.0847,35.1115,1032100.0],["2021-02-17",35.1115,35.5775,34.305,35.1205,493300.0],["2021-02-18",34.9861,35.0488,34.1706,34.2154,540900.0],["2021-02-19",34.5649,35.5686,34.4215,35.1653,1141700.0],["2021-02-22",35.2012,36.0525,34.8965,35.0757,2038900.0],["2021-02-23",34.9771,35.6224,34.314,35.4431,1619900.0],["2021-02-24",33.1669,35.0847,32.5754,34.7262,2657300.0],["2021-02-25",35.0847,35.0847,33.1848,33.7673,1191200.0],["2021-02-26",33.6508,33.9465,32.665,33.1579,1353100.0],["2021-03-01",34.0003,34.9592,33.8121,34.1706,1574900.0],["2021-03-02",34.063,34.2871,33.5433,33.8928,1164500.0],["2021-03-03",33.9555,35.1205,33.8838,34.6724,1383300.0],["2021-03-04",34.7352,35.1832,33.5701,34.4215,1324200.0],["2021-03-05",34.9413,35.8285,34.6903,35.6851,2280800.0],["2021-03-08",36.0435,37.7642,35.945,36.9935,1864700.0],["2021-03-09",37.0293,37.1548,35.5596,35.5596,1064700.0],["2021-03-10",35.6672,36.5275,35.5596,36.1332,885000.0],["2021-03-11",36.0436,37.0741,35.6582,36.5723,1579200.0],["2021-03-12",36.9128,37.1906,36.5812,37.101,757100.0],["2021-03-15",36.8949,37.0652,35.4969,36.7157,1475400.0],["2021-03-16",36.4199,36.635,35.712,35.8016,1064300.0],["2021-03-17",35.927,36.3393,35.5507,36.16,1224500.0],["2021-03-18",36.3214,37.8538,35.4879,35.6313,1592400.0],["2021-03-19",35.6313,36.5006,34.1706,35.8912,24350300.0],["2021-03-22",35.7747,35.936,34.9323,35.3625,1156800.0],["2021-03-23",34.7172,35.3535,33.2923,33.597,1365000.0],["2021-03-24",33.9465,35.013,33.848,33.8928,1310000.0],["2021-03-25",33.6135,34.6586,32.9738,34.4784,1560300.0],["2021-03-26",35.0279,35.6045,34.6946,35.5415,735200.0],["2021-03-29",35.3162,35.8027,34.8297,35.0009,751000.0],["2021-03-30",35.1451,35.5775,34.8838,35.3072,506900.0],["2021-03-31",35.5234,35.6766,34.7396,34.9649,735200.0],["2021-04-01",35.2712,35.5865,34.9288,35.5505,605900.0],["2021-04-05",36.0009,36.3343,35.6225,35.9198,682800.0],["2021-04-06",35.9108,36.6766,35.8568,36.1631,809700.0],["2021-04-07",36.1811,36.3613,35.6856,35.8117,591600.0],["2021-04-08",35.5865,35.8838,35.073,35.8478,876500.0],["2021-04-09",35.9379,36.109,35.3072,35.8027,568900.0],["2021-04-12",35.8658,35.9288,35.5144,35.8388,451700.0],["2021-04-13",35.6496,35.6496,34.7396,35.1,775100.0],["2021-04-14",35.2622,36.2712,35.1901,35.7487,1166500.0],["2021-04-15",35.7397,36.028,35.1451,35.7577,530500.0],["2021-04-16",36.1541,36.4874,35.8928,36.055,452800.0],["2021-04-19",36.0009,36.2532,35.7216,36.019,536000.0],["2021-04-20",35.7757,36.046,34.8928,35.2802,556500.0],["2021-04-21",35.1451,36.1901,35.055,36.1721,662600.0],["2021-04-22",36.3883,36.6406,36.082,36.091,554300.0],["2021-04-23",36.2352,36.5775,35.7487,36.3253,649200.0],["2021-04-26",36.5685,36.8658,36.3072,36.4514,670200.0],["2021-04-27",36.5055,36.6046,36.1451,36.3703,473400.0],["2021-04-28",36.3523,36.8568,36.2982,36.4334,715200.0],["2021-04-29",36.9289,37.1091,36.4694,36.5325,698200.0],["2021-04-30",36.2171,36.3883,35.5415,35.7126,1529800.0],["2021-05-03",36.3523,36.9199,36.0189,36.4514,854900.0],["2021-05-04",36.4604,37.8208,35.9649,37.7667,1293500.0],["2021-05-05",38.028,38.1001,37.5145,37.6046,849700.0],["2021-05-06",37.8388,38.1631,37.3253,38.1001,1061200.0],["2021-05-07",37.6947,38.5866,37.4784,38.4244,768800.0],["2021-05-10",38.7397,39.3794,38.3704,38.3794,811300.0],["2021-05-11",37.8118,38.2623,37.3703,37.6226,683500.0],["2021-05-12",37.7757,38.1181,36.6586,36.6586,810500.0],["2021-05-13",36.4964,38.2172,36.4694,37.9289,647400.0],["2021-05-14",38.1001,39.1091,37.9469,38.9289,750500.0],["2021-05-17",38.6136,39.2172,38.4154,39.1812,637200.0],["2021-05-18",39.1902,39.4515,38.4965,38.5235,884900.0],["2021-05-19",37.7667,37.8028,37.082,37.6136,606500.0],["2021-05-20",37.7397,37.7397,37.019,37.6676,681700.0],["2021-05-21",38.0731,38.5145,37.7848,38.037,438200.0],["2021-05-24",38.2532,38.3704,37.6766,38.1631,533100.0],["2021-05-25",38.1721,38.5686,37.7217,37.7848,745300.0],["2021-05-26",37.9289,38.028,37.5866,37.9109,589000.0],["2021-05-27",38.4695,38.5776,38.2262,38.3974,606100.0],["2021-05-28",38.3974,38.3974,37.8388,38.1902,584600.0],["2021-06-01",38.6496,38.992,38.4424,38.965,503600.0],["2021-06-02",39.1452,39.1452,38.064,38.2532,906600.0],["2021-06-03",38.064,38.6316,37.7667,38.5595,1100100.0],["2021-06-04",38.7668,39.5776,38.6587,39.5326,821200.0],["2021-06-07",39.6407,39.7848,39.019,39.1271,382800.0],["2021-06-08",38.8839,39.992,38.6226,39.9199,488400.0],["2021-06-09",39.7668,39.8208,39.0641,39.0731,519300.0],["2021-06-10",39.4605,39.4605,38.7487,38.8568,333300.0],["2021-06-11",39.037,39.1632,38.5776,38.7217,473200.0],["2021-06-14",38.7488,38.7668,37.9469,38.0911,331300.0],["2021-06-15",38.1812,38.5956,38.046,38.4514,714100.0],["2021-06-16",38.2262,38.5956,37.8208,38.1812,436800.0],["2021-06-17",38.2262,38.2532,35.8658,36.4604,766900.0],["2021-06-18",35.8117,36.3072,35.4243,36.1,1031100.0],["2021-06-21",36.4604,37.2712,36.3883,37.2262,545400.0],["2021-06-22",37.2262,37.2262,36.4514,36.8028,530000.0],["2021-06-23",36.9649,37.064,36.5775,36.5775,406800.0],["2021-06-24",36.7676,37.0302,36.2244,36.9035,952900.0],["2021-06-25",37.0483,37.492,36.9668,37.2837,936100.0],["2021-06-28",37.1026,37.1026,36.161,36.4236,541300.0],["2021-06-29",36.7224,36.9849,35.7174,35.9166,1234200.0],["2021-06-30",35.5906,36.5594,35.5906,36.5051,1472200.0],["2021-07-01",36.8491,37.0393,36.3421,36.3783,1197800.0],["2021-07-02",36.4508,36.7133,36.0886,36.5051,614600.0],["2021-07-06",36.3964,36.4508,35.0746,35.6902,906400.0],["2021-07-07",36.5051,37.1751,36.1973,36.8582,1066700.0],["2021-07-08",36.822,37.7636,36.3059,37.2022,2196200.0],["2021-07-09",37.9356,39.4657,37.8179,38.8681,1850100.0],["2021-07-12",38.4245,38.9677,38.3068,38.841,1085100.0],["2021-07-13",38.5694,38.7957,38.1529,38.2525,565800.0],["2021-07-14",38.3792,38.7595,37.7907,38.0624,628700.0],["2021-07-15",37.9265,38.4607,37.6911,37.999,724500.0],["2021-07-16",38.4607,38.4788,37.1389,37.2203,651400.0],["2021-07-19",36.4055,36.6228,35.7989,36.0252,635800.0],["2021-07-20",36.1339,37.6549,36.0252,37.501,662200.0],["2021-07-21",37.6368,38.3249,37.6368,38.008,425300.0],["2021-07-22",38.1167,38.1167,37.2837,37.3743,427800.0],["2021-07-23",37.8088,37.8088,37.3018,37.7545,243300.0],["2021-07-26",37.8179,38.2072,37.6006,37.9356,284400.0],["2021-07-27",37.6549,38.1257,37.3833,37.836,243000.0],["2021-07-28",37.9447,38.0895,37.1298,37.7364,665300.0],["2021-07-29",38.171,38.7233,37.9899,38.5694,556100.0],["2021-07-30",38.2434,38.6508,37.9265,38.1076,1019400.0],["2021-08-02",38.3521,39.2484,38.0261,38.0714,526200.0],["2021-08-03",38.1076,39.2122,37.8632,39.1398,838800.0],["2021-08-04",38.7323,39.1217,38.4969,38.5965,628400.0],["2021-08-05",38.9496,39.5019,38.7867,38.8319,612300.0],["2021-08-06",37.8813,38.2796,36.2244,36.3964,1727100.0],["2021-08-09",36.2244,36.2244,35.3281,35.4367,1065500.0],["2021-08-10",35.2738,35.9981,35.0293,35.9528,1338400.0],["2021-08-11",36.2244,36.7314,35.8623,36.6318,753600.0],["2021-08-12",36.5504,37.0845,36.4417,36.6681,872500.0],["2021-08-13",36.7586,36.9397,36.3421,36.3874,483500.0],["2021-08-16",36.0343,36.2154,35.5001,35.8623,673500.0],["2021-08-17",35.5273,35.7355,34.8573,35.5092,533900.0],["2021-08-18",35.3915,35.6088,34.5947,34.6128,594200.0],["2021-08-19",34.1149,34.4589,33.6079,33.8342,475300.0],["2021-08-20",33.8251,34.2235,33.807,34.1601,349300.0],["2021-08-23",34.6491,34.6943,34.2416,34.64,521000.0],["2021-08-24",34.8573,35.3915,34.8301,35.147,358700.0],["2021-08-25",35.0836,35.5997,35.0203,35.4548,387400.0],["2021-08-26",35.3281,35.4458,35.0021,35.1198,490200.0],["2021-08-27",35.2466,35.9256,35.0836,35.8079,423300.0],["2021-08-30",35.7446,35.7446,35.3462,35.4096,597300.0],["2021-08-31",35.2919,35.3552,34.984,35.1923,329100.0],["2021-09-01",35.2828,35.2828,34.5404,34.7034,442700.0],["2021-09-02",34.803,35.0746,34.6853,34.984,472100.0],["2021-09-03",34.984,35.0293,34.2235,34.3231,511700.0],["2021-09-07",33.9519,34.1511,33.5716,33.6712,453900.0],["2021-09-08",33.6893,33.6893,33.0827,33.3996,857100.0],["2021-09-09",33.2819,33.6531,33.0012,33.0284,442400.0],["2021-09-10",33.1914,33.3181,32.449,32.4852,528800.0],["2021-09-13",32.8111,33.0556,32.4671,32.8021,986200.0],["2021-09-14",33.0646,33.0646,32.0053,32.1683,443800.0],["2021-09-15",32.0415,32.7206,31.8876,32.5667,536000.0],["2021-09-16",32.4852,32.6572,32.0053,32.0234,344400.0],["2021-09-17",31.8333,31.9419,31.2448,31.4893,1359900.0],["2021-09-20",30.6291,31.3625,30.3847,31.3353,583600.0],["2021-09-21",31.5436,31.6884,30.8736,31.0004,404000.0],["2021-09-22",31.2539,31.8967,31.2448,31.5979,493400.0],["2021-09-23",31.6343,32.4448,31.6343,32.2353,628500.0],["2021-09-24",32.1989,32.5631,32.0259,32.3173,370300.0],["2021-09-27",32.5176,33.5102,32.5176,33.1095,1664900.0],["2021-09-28",33.2188,33.583,32.9365,32.9638,1991400.0],["2021-09-29",33.0367,33.328,32.6906,32.9729,763900.0],["2021-09-30",33.0093,33.0822,31.5342,31.5706,911600.0],["2021-10-01",31.7345,32.5723,31.5888,32.2535,459600.0],["2021-10-04",32.4266,32.8181,32.1261,32.208,597800.0],["2021-10-05",32.463,32.8818,31.9712,32.5631,732100.0],["2021-10-06",32.0623,32.4357,31.4704,32.1989,605600.0],["2021-10-07",32.29,32.6178,32.1443,32.3082,691300.0],["2021-10-08",32.2353,32.463,32.0623,32.2444,650200.0],["2021-10-11",32.463,32.5996,31.3612,31.4067,673100.0],["2021-10-12",31.352,31.4067,30.8421,31.006,782200.0],["2021-10-13",31.0424,31.3065,30.66,31.2519,540500.0],["2021-10-14",31.5615,32.4994,31.3611,32.4174,704800.0],["2021-10-15",33.8744,34.958,33.665,33.7105,1165900.0],["2021-10-18",33.4009,33.9199,33.2097,33.8016,920100.0],["2021-10-19",34.093,34.093,33.6468,33.8926,614500.0],["2021-10-20",33.8471,34.3661,33.6559,34.3479,735200.0],["2021-10-21",34.3024,34.5118,34.0292,34.4572,675800.0],["2021-10-22",34.5665,34.5665,33.8107,33.9108,805600.0],["2021-10-25",33.7833,34.1658,33.583,33.9017,657400.0],["2021-10-26",34.0292,34.1476,33.7014,33.7287,832800.0],["2021-10-27",33.6559,33.6923,32.6906,32.7999,745400.0],["2021-10-28",30.5052,31.3611,29.9315,29.9952,1998500.0],["2021-10-29",29.6128,31.3429,29.4853,30.6144,1421900.0],["2021-11-01",30.5871,31.0698,30.5143,30.7784,877100.0],["2021-11-02",30.7601,31.1335,30.4779,30.9514,758600.0],["2021-11-03",30.7693,31.1062,30.5416,30.8512,693500.0],["2021-11-04",31.0424,31.1426,29.9315,30.2775,905900.0],["2021-11-05",30.6782,31.5068,30.5871,31.3703,735900.0],["2021-11-08",31.7527,31.9621,31.0698,31.1426,685700.0],["2021-11-09",31.1062,31.2246,30.6145,30.9058,747700.0],["2021-11-10",30.9423,31.1972,30.7875,30.8967,721900.0],["2021-11-11",30.8694,31.006,30.4961,30.5143,458600.0],["2021-11-12",30.4323,30.9969,30.4323,30.9878,708500.0],["2021-11-15",31.2246,31.2246,30.5871,30.6236,482000.0],["2021-11-16",30.5689,31.0242,30.4779,30.5598,520700.0],["2021-11-17",30.3959,30.487,29.6765,29.7949,790600.0],["2021-11-18",29.8313,29.8495,29.3487,29.5126,512000.0],["2021-11-19",29.2941,29.6492,28.9298,29.5035,655400.0],["2021-11-22",29.6492,30.3231,29.5308,29.8495,817600.0],["2021-11-23",29.9952,30.0044,29.6037,29.8678,736600.0],["2021-11-24",29.6219,29.9224,29.4307,29.7767,400700.0],["2021-11-26",28.9572,29.0209,28.0921,28.5383,354700.0],["2021-11-29",28.8934,28.9207,28.0557,28.1376,561300.0],["2021-11-30",27.7278,27.8735,26.9629,27.2999,825300.0],["2021-12-01",27.9191,28.2651,26.8992,26.9083,664300.0],["2021-12-02",27.1542,28.1831,26.9903,28.0648,672100.0],["2021-12-03",28.1922,28.2287,27.3818,27.655,547100.0],["2021-12-06",28.0648,28.8479,27.7825,28.511,1071200.0],["2021-12-07",28.7386,29.1302,28.6384,28.7477,534800.0],["2021-12-08",29.0209,29.1029,28.5565,28.857,473000.0],["2021-12-09",28.4836,28.8206,28.429,28.4381,652500.0],["2021-12-10",28.6749,28.6931,28.0283,28.3106,533900.0],["2021-12-13",27.8371,28.3015,27.0085,27.5184,2098000.0],["2021-12-14",27.4456,28.1558,27.1815,27.2634,2249000.0],["2021-12-15",27.3909,27.6004,26.8446,27.4911,1436500.0],["2021-12-16",27.8826,28.2014,27.3818,27.4273,1358400.0],["2021-12-17",26.8446,27.054,26.2982,26.4439,2625000.0],["2021-12-20",26.1252,26.3255,25.6335,26.2709,1410500.0],["2021-12-21",26.6351,27.2725,26.4985,27.0813,667600.0],["2021-12-22",27.0267,27.1815,26.8628,27.1086,722900.0],["2021-12-23",27.3363,27.6459,27.2361,27.5184,556900.0],["2021-12-27",27.4729,27.9555,27.3363,27.9009,653800.0],["2021-12-28",27.8462,28.4381,27.8462,28.3197,1116400.0],["2021-12-29",28.3931,28.5947,28.1548,28.2464,642400.0],["2021-12-30",28.3289,28.5672,27.9348,27.944,564200.0],["2021-12-31",27.8798,28.3289,27.8798,28.0448,501100.0],["2022-01-03",28.2739,28.6313,28.0906,28.4297,1470500.0],["2022-01-04",28.6863,29.5478,28.6222,29.3645,2176700.0],["2022-01-05",29.557,29.8503,28.833,28.8421,1430500.0],["2022-01-06",29.0621,29.2729,28.7688,28.8788,535800.0],["2022-01-07",28.8513,29.1721,28.7047,28.9979,1655400.0],["2022-01-10",28.9979,29.1812,28.5855,29.1629,1577900.0],["2022-01-11",29.3554,29.3829,28.9246,29.3004,1101500.0],["2022-01-12",29.5387,29.8961,29.1904,29.2912,1243400.0],["2022-01-13",29.3004,29.6853,29.2821,29.4104,904000.0],["2022-01-14",29.0071,29.8136,28.7871,29.777,2510300.0],["2022-01-18",29.8411,30.6201,29.5478,30.2719,1029900.0],["2022-01-19",30.4643,30.5193,29.7403,29.8228,1070400.0],["2022-01-20",29.722,30.1436,29.1263,29.1263,838700.0],["2022-01-21",28.9888,29.6853,28.8421,29.2362,893000.0],["2022-01-24",28.6955,30.2535,28.4939,30.1161,1266600.0],["2022-01-25",29.6028,29.8961,28.6955,29.5845,1212500.0],["2022-01-26",29.9511,30.281,29.1537,29.4287,1326200.0],["2022-01-27",29.7311,30.1619,29.1721,29.5112,2500500.0],["2022-01-28",29.2271,29.8595,28.8788,29.8503,1474200.0],["2022-01-31",29.4928,29.8961,29.0621,29.8961,2325900.0],["2022-02-01",29.7861,30.2902,29.612,30.2444,1302900.0],["2022-02-02",30.2444,30.336,29.6762,30.0519,1161600.0],["2022-02-03",29.9878,30.0061,29.3279,29.5662,834900.0],["2022-02-04",29.4745,30.1069,29.4745,29.9144,2002500.0],["2022-02-07",29.9969,30.2902,29.5753,30.1527,2571900.0],["2022-02-08",30.336,31.0234,30.2994,30.9776,1047200.0],["2022-02-09",31.1426,31.7016,31.1151,31.665,1491900.0],["2022-02-10",31.3992,31.8849,30.5835,30.721,1482500.0],["2022-02-11",30.4185,30.5926,29.447,29.722,1213900.0],["2022-02-14",29.832,30.0244,29.3096,29.6945,2407900.0],["2022-02-15",29.9511,30.2444,29.7678,29.8961,1588600.0],["2022-02-16",29.832,30.7576,29.6212,30.5743,1090400.0],["2022-02-17",30.2444,30.5193,29.7586,29.8045,618800.0],["2022-02-18",29.6303,30.0336,29.1996,29.3829,816700.0],["2022-02-22",29.392,29.8961,29.2362,29.5203,853400.0],["2022-02-23",29.8503,29.8686,28.8421,28.943,1151200.0],["2022-02-24",27.5957,27.8707,26.5876,27.2199,2412700.0],["2022-02-25",27.8432,28.2372,27.11,27.3574,2956900.0],["2022-02-28",26.8258,27.8432,26.6517,27.834,3630000.0],["2022-03-01",27.8707,28.0631,27.2016,27.7515,1677500.0],["2022-03-02",28.1273,29.2179,28.1273,29.1354,1662600.0],["2022-03-03",29.2454,29.4195,28.4572,28.833,1601100.0],["2022-03-04",28.3931,28.6313,27.5499,27.8248,1048300.0],["2022-03-07",27.9256,28.7047,27.669,28.0631,1315000.0],["2022-03-08",28.4297,31.0051,28.2831,30.0977,3281300.0],["2022-03-09",30.2994,30.8309,29.9328,30.5285,2083600.0],["2022-03-10",30.3544,31.0967,30.2719,31.0967,1896500.0],["2022-03-11",31.1334,31.7199,30.8859,30.9867,2423600.0],["2022-03-14",31.0509,31.1884,30.3177,30.6293,2421700.0],["2022-03-15",30.7301,30.7668,29.722,30.3269,1285500.0],["2022-03-16",30.4552,30.8309,29.8686,30.6018,1941300.0],["2022-03-17",30.5285,31.2159,30.4185,31.1884,617700.0],["2022-03-18",30.7668,31.0692,29.7128,31.0051,1513300.0],["2022-03-21",31.115,31.7108,30.8493,31.6741,1223900.0],["2022-03-22",31.9032,32.1782,31.17,31.39,1413100.0],["2022-03-23",31.2617,31.4908,30.9592,31.4175,1254000.0],["2022-03-24",31.3991,31.6387,31.1225,31.4267,1185400.0],["2022-03-25",31.4175,32.3394,31.4175,32.3301,948400.0],["2022-03-28",32.2472,32.3209,31.7309,32.1366,2215300.0],["2022-03-29",32.2195,32.5883,31.3161,32.4869,3618700.0],["2022-03-30",32.6344,33.4733,32.2841,32.6528,2253100.0],["2022-03-31",32.4316,33.2151,32.3209,33.0953,1913700.0],["2022-04-01",33.2612,33.5378,33.1045,33.335,1868300.0],["2022-04-04",33.2612,33.3258,32.828,33.0308,1945300.0],["2022-04-05",33.0769,33.2705,32.5883,32.7819,2442900.0],["2022-04-06",32.5145,32.8741,32.2103,32.7542,1526900.0],["2022-04-07",32.8556,33.8236,32.6159,33.7406,2021600.0],["2022-04-08",33.7222,33.7406,32.6159,32.8372,1882700.0],["2022-04-11",32.7726,32.8556,31.5926,31.8969,1386400.0],["2022-04-12",32.1089,32.9755,31.9891,32.6805,1185800.0],["2022-04-13",32.8095,33.1506,32.5698,33.0216,803100.0],["2022-04-14",32.8648,33.1783,32.7542,32.9201,924000.0],["2022-04-18",33.2059,33.8605,32.9478,33.6669,978000.0],["2022-04-19",33.6669,34.2016,33.547,34.1831,1132700.0],["2022-04-20",34.4505,34.6533,34.0172,34.0725,1133400.0],["2022-04-21",34.4136,34.4228,33.4548,33.547,655900.0],["2022-04-22",33.2797,33.5194,32.1734,32.1919,698800.0],["2022-04-25",31.777,32.0259,30.6062,31.3345,1389300.0],["2022-04-26",31.0395,31.2516,30.2283,30.2652,1087100.0],["2022-04-27",30.1822,31.1594,30.0347,30.5602,980600.0],["2022-04-28",30.6892,31.1225,29.878,30.9842,847000.0],["2022-04-29",30.9197,31.2055,30.09,30.1545,953200.0],["2022-05-02",30.0163,30.9934,29.7489,30.302,1596500.0],["2022-05-03",27.7577,30.1269,26.7897,28.9008,2991800.0],["2022-05-04",28.4583,30.5325,27.9144,30.3297,1973400.0],["2022-05-05",29.9056,30.09,28.698,29.1773,1508700.0],["2022-05-06",29.0575,29.0575,28.1356,28.7994,1111200.0],["2022-05-09",28.2739,28.2739,27.352,27.5456,1527700.0],["2022-05-10",27.8222,27.9512,26.1997,26.4762,1746600.0],["2022-05-11",26.5039,27.3612,26.2642,26.845,1346000.0],["2022-05-12",26.7712,27.057,26.172,26.845,1022500.0],["2022-05-13",26.9741,27.518,26.9741,27.518,938700.0],["2022-05-16",27.4258,28.0158,27.2506,27.9328,564800.0],["2022-05-17",28.7072,29.122,28.4122,29.0575,808800.0],["2022-05-18",28.6242,28.9192,27.942,28.0342,1173400.0],["2022-05-19",27.7576,28.1817,27.3705,27.8222,781800.0],["2022-05-20",28.025,28.1633,27.1216,27.7761,764200.0],["2022-05-23",28.108,28.4122,27.9512,28.0895,552700.0],["2022-05-24",27.9973,28.4859,27.4534,28.3661,751300.0],["2022-05-25",28.1633,28.2462,27.4719,27.8591,479300.0],["2022-05-26",28.2001,28.698,28.2001,28.4859,667100.0],["2022-05-27",28.827,29.2326,28.7441,29.2142,485500.0],["2022-05-31",28.9377,29.2787,28.7256,29.0391,956200.0],["2022-06-01",29.2695,29.4078,28.5689,29.0944,866600.0],["2022-06-02",29.3064,29.417,28.6703,28.8547,1027900.0],["2022-06-03",28.7164,28.7625,28.3753,28.5689,817600.0],["2022-06-06",29.0022,29.4078,28.6334,29.205,1242900.0],["2022-06-07",29.122,29.4723,28.7533,29.4447,950100.0],["2022-06-08",29.1036,29.4631,28.8547,28.8823,1008100.0],["2022-06-09",28.615,29.1589,28.4491,28.91,1654200.0],["2022-06-10",28.5228,28.7072,27.9789,28.3569,1154500.0],["2022-06-13",27.6747,27.8037,26.8542,27.0939,1541500.0],["2022-06-14",27.0662,27.0662,26.3564,26.7344,1169500.0],["2022-06-15",26.928,27.6194,26.6698,27.2414,862200.0],["2022-06-16",26.4302,26.5039,25.6005,26.0245,1349600.0],["2022-06-17",25.9047,26.2089,25.3516,25.6189,1483700.0],["2022-06-21",25.9876,26.5039,25.4161,26.2089,903600.0],["2022-06-22",25.6097,26.4117,25.6097,26.2919,981500.0],["2022-06-23",26.2826,26.5425,25.5399,25.9205,850900.0],["2022-06-24",26.1805,27.1831,26.1805,27.1367,973100.0],["2022-06-27",27.3409,27.3595,26.8025,27.1924,779200.0],["2022-06-28",27.3781,27.6473,26.8582,27.016,645100.0],["2022-06-29",27.2203,27.2203,26.394,26.886,790400.0],["2022-06-30",26.329,26.7839,26.1526,26.5797,1091600.0],["2022-07-01",26.6168,26.951,25.9391,26.6818,1081500.0],["2022-07-05",26.1712,26.2547,25.447,26.199,838400.0],["2022-07-06",26.1619,26.329,25.1964,25.7813,969900.0],["2022-07-07",26.0783,26.7653,26.0319,26.6447,523500.0],["2022-07-08",26.8303,27.0624,26.2083,26.8582,668700.0],["2022-07-11",27.2017,27.276,26.3476,26.3661,883900.0],["2022-07-12",25.9205,27.4709,25.9205,26.3197,1080200.0],["2022-07-13",25.9669,26.0691,25.5584,25.8555,530100.0],["2022-07-14",25.0014,25.4285,24.9179,25.4006,525200.0],["2022-07-15",25.9298,26.1526,25.4656,25.9855,513600.0],["2022-07-18",26.4126,26.6354,25.7534,25.8741,833300.0],["2022-07-19",26.1805,27.2481,26.0412,27.0439,992500.0],["2022-07-20",27.0996,27.4338,26.9325,27.3317,1134000.0],["2022-07-21",27.1924,27.7494,26.9696,27.703,635400.0],["2022-07-22",27.7309,27.9537,27.4431,27.5359,672400.0],["2022-07-25",27.768,27.9444,27.5359,27.8051,864600.0],["2022-07-26",27.768,27.963,27.5916,27.9165,722800.0],["2022-07-27",28.1301,29.272,27.8237,29.0956,1500300.0],["2022-07-28",32.2335,32.3728,29.7733,30.3582,2803700.0],["2022-07-29",30.3768,31.5187,30.1354,31.4166,2125600.0],["2022-08-01",31.0359,31.5465,30.6089,31.203,1178300.0],["2022-08-02",31.1009,31.5372,30.8688,31.0823,1234900.0],["2022-08-03",31.3516,31.4723,30.9152,31.2309,863500.0],["2022-08-04",31.2309,31.5372,31.1195,31.4166,609800.0],["2022-08-05",31.1752,31.4258,30.9338,31.398,1038300.0],["2022-08-08",31.6115,31.8436,31.3423,31.3887,545300.0],["2022-08-09",31.3609,31.3609,30.9709,31.1473,679400.0],["2022-08-10",31.6765,31.8993,31.2773,31.825,1506800.0],["2022-08-11",32.0571,32.642,31.9272,32.02,1141700.0],["2022-08-12",32.1407,32.7442,32.0107,32.6699,2776700.0],["2022-08-15",32.3078,32.4749,31.8436,32.4378,914700.0],["2022-08-16",32.4285,32.6235,32.1221,32.3449,917600.0],["2022-08-17",31.9365,32.1221,31.2309,31.955,1544600.0],["2022-08-18",32.02,32.0386,31.7229,31.9179,669000.0],["2022-08-19",31.5744,31.6115,31.1102,31.268,667100.0],["2022-08-22",30.7853,30.7853,29.9404,29.9776,720700.0],["2022-08-23",29.959,30.3953,29.894,30.0611,624700.0],["2022-08-24",30.0054,30.1354,29.764,29.9868,799900.0],["2022-08-25",30.3025,30.6367,30.1632,30.4882,392900.0],["2022-08-26",30.3582,30.3953,29.077,29.142,843600.0],["2022-08-29",28.8728,29.3927,28.7521,29.207,544000.0],["2022-08-30",29.2348,29.2441,28.585,28.7799,460900.0],["2022-08-31",28.9471,29.0585,28.1579,28.2879,650300.0],["2022-09-01",28.1115,28.2136,27.703,28.1765,528700.0],["2022-09-02",28.5478,28.6221,27.768,27.963,703600.0],["2022-09-06",28.0651,28.1579,27.7123,27.8794,533100.0],["2022-09-07",27.5266,28.3715,27.4245,28.3158,950900.0],["2022-09-08",28.1115,28.585,27.963,28.5386,611800.0],["2022-09-09",28.7799,29.2163,28.7428,29.1884,738800.0],["2022-09-12",29.3091,29.764,29.3091,29.6155,564800.0],["2022-09-13",28.9471,29.0213,28.2972,28.585,869500.0],["2022-09-14",27.0624,27.4616,25.9762,26.394,3105200.0],["2022-09-15",26.0226,26.524,25.1128,25.5399,2459900.0],["2022-09-16",25.2242,25.6049,24.8622,25.2242,2302000.0],["2022-09-19",25.0293,25.7163,25.0293,25.6977,915100.0],["2022-09-20",25.6606,25.6606,24.5651,24.8436,1378400.0],["2022-09-21",25.2149,25.3264,24.1937,24.3051,913600.0],["2022-09-22",24.3423,24.5187,23.7667,23.7945,1609600.0],["2022-09-23",23.4046,23.6367,22.5783,22.9683,2132500.0],["2022-09-26",22.9218,23.4881,22.7362,22.9218,1985100.0],["2022-09-27",23.2375,23.3767,22.7733,22.9404,3013700.0],["2022-09-28",23.1446,23.1539,22.829,22.9961,1473500.0],["2022-09-29",22.7621,23.1459,22.3877,23.0148,1616800.0],["2022-09-30",22.9774,23.2862,22.6872,22.7434,1341000.0],["2022-10-03",23.1271,23.6045,23.0242,23.3705,1821300.0],["2022-10-04",23.8759,25.0458,23.8384,24.9897,2197800.0],["2022-10-05",24.531,25.2892,24.531,25.1113,2008900.0],["2022-10-06",24.8867,25.1394,24.6808,24.8118,1087100.0],["2022-10-07",24.4843,24.6995,23.8478,23.9882,982100.0],["2022-10-10",24.3158,24.3158,23.4641,23.5577,707300.0],["2022-10-11",23.305,23.7917,22.9774,23.2114,1498200.0],["2022-10-12",23.0991,23.3518,22.837,22.9774,791700.0],["2022-10-13",22.5281,23.7074,22.3597,23.5858,1339800.0],["2022-10-14",23.6981,23.7917,22.8464,22.8651,522600.0],["2022-10-17",23.4641,23.8946,23.3705,23.7261,782500.0],["2022-10-18",24.2596,24.5123,23.9882,24.2409,838900.0],["2022-10-19",23.9601,24.4655,23.8759,23.9976,1417000.0],["2022-10-20",23.9788,24.3158,23.6513,23.7729,1190300.0],["2022-10-21",23.8291,24.634,23.6606,24.6153,689100.0],["2022-10-24",24.6527,25.1113,24.5685,25.102,905500.0],["2022-10-25",25.0645,25.7946,25.0645,25.7197,761700.0],["2022-10-26",25.8694,26.3749,25.6916,25.9256,922100.0],["2022-10-27",26.2532,26.665,26.0098,26.1315,1058300.0],["2022-10-28",26.2345,26.9177,26.2064,26.8428,1136500.0],["2022-10-31",26.6276,27.1704,26.4965,26.8428,1134800.0],["2022-11-01",25.1862,26.8896,25.0552,26.0566,3430900.0],["2022-11-02",25.7946,27.161,25.6916,26.0754,1967900.0],["2022-11-03",25.6448,26.7399,25.5044,26.4217,1472200.0],["2022-11-04",27.1236,28.097,27.0113,28.0408,3291100.0],["2022-11-07",28.3778,29.061,28.1251,29.0329,1513700.0],["2022-11-08",29.1827,29.1827,28.2935,28.6866,1013300.0],["2022-11-09",28.228,28.6211,28.0689,28.1999,783500.0],["2022-11-10",29.2856,30.2403,29.1172,30.2309,1204400.0],["2022-11-11",30.5866,31.1294,30.2684,30.6615,1159200.0],["2022-11-14",30.3807,30.7644,30.0531,30.1186,937500.0],["2022-11-15",30.4556,31.1294,30.362,30.989,797800.0],["2022-11-16",30.8487,31.0171,29.8566,30.0905,891200.0],["2022-11-17",29.6506,29.66,28.93,29.5196,962800.0],["2022-11-18",29.9127,30.0157,29.295,29.3418,678600.0],["2022-11-21",29.2014,29.3231,28.6866,29.3231,874900.0],["2022-11-22",29.5383,29.8191,29.4073,29.4635,762800.0],["2022-11-23",29.4541,29.7723,29.4167,29.5945,414200.0],["2022-11-25",29.7162,29.8753,29.5945,29.6787,238200.0],["2022-11-28",29.4728,29.6413,28.6586,28.7521,587200.0],["2022-11-29",28.8083,29.0891,28.6118,28.8551,679100.0],["2022-11-30",28.9487,29.3699,28.565,29.3512,1164700.0],["2022-12-01",29.6694,29.8098,29.2482,29.4541,566700.0],["2022-12-02",29.0984,30.128,29.0329,29.9595,502600.0],["2022-12-05",29.6974,29.9408,29.0704,29.2482,809200.0],["2022-12-06",29.1827,29.3511,28.2748,28.4994,993600.0],["2022-12-07",28.2561,28.7615,28.2093,28.331,760100.0],["2022-12-08",28.5182,28.593,27.9753,28.1157,425100.0],["2022-12-09",28.1999,28.4901,27.8162,27.8443,433100.0],["2022-12-12",27.8724,28.1906,27.6009,28.1251,632600.0],["2022-12-13",29.0891,29.3792,28.6586,28.9393,1034100.0],["2022-12-14",29.0517,29.7162,28.9674,29.0797,1519900.0],["2022-12-15",28.4994,28.7709,27.9566,28.1812,1212900.0],["2022-12-16",27.9004,28.1625,27.0394,27.2827,1548800.0],["2022-12-19",27.3763,27.6758,27.0487,27.2359,565500.0],["2022-12-20",27.2453,27.8536,27.0581,27.7133,875800.0],["2022-12-21",28.0783,28.6866,27.9847,28.5275,718100.0],["2022-12-22",28.2093,28.3403,27.4793,27.9285,664100.0],["2022-12-23",27.8349,28.2093,27.8256,28.1531,239400.0],["2022-12-27",28.2842,28.565,28.1719,28.4339,430200.0],["2022-12-28",28.4807,28.6492,27.9472,27.9472,460700.0],["2022-12-29",28.2299,29.0874,28.0132,28.946,560900.0],["2022-12-30",28.8424,29.0497,28.588,28.9083,493900.0],["2023-01-03",29.1156,29.4737,28.9554,29.3418,854300.0],["2023-01-04",29.4925,29.5585,28.3995,28.7387,1284400.0],["2023-01-05",28.5974,28.9837,28.3336,28.7293,739300.0],["2023-01-06",29.2475,29.9354,29.191,29.6904,815000.0],["2023-01-09",29.8035,30.5855,29.615,30.2369,822400.0],["2023-01-10",30.039,30.6421,30.039,30.6138,506700.0],["2023-01-11",30.774,31.0378,30.595,30.953,580900.0],["2023-01-12",31.1132,31.6503,30.9342,31.4807,474800.0],["2023-01-13",31.3959,31.9612,31.2545,31.9141,832700.0],["2023-01-17",31.2357,31.5561,30.953,31.0378,783100.0],["2023-01-18",31.1603,31.6314,30.8965,30.9059,896900.0],["2023-01-19",30.7269,30.9248,30.6044,30.6892,526000.0],["2023-01-20",31.0661,31.3676,30.7269,31.3676,607000.0],["2023-01-23",31.4995,32.1026,31.2922,31.9047,492200.0],["2023-01-24",31.8953,31.9989,31.4147,31.7634,525600.0],["2023-01-25",31.4147,31.8011,31.2922,31.7351,546700.0],["2023-01-26",31.9047,31.9047,31.2451,31.377,1231500.0],["2023-01-27",31.3582,31.5749,31.1321,31.4618,1079500.0],["2023-01-30",31.9989,32.5077,31.8199,31.9989,2220600.0],["2023-01-31",32.1497,32.4324,31.6786,32.4324,1101400.0],["2023-02-01",32.4041,33.2992,32.3099,32.9318,979100.0],["2023-02-02",33.1485,33.3652,32.5549,32.7433,789000.0],["2023-02-03",32.4795,33.1862,32.3476,32.9318,527100.0],["2023-02-06",32.5548,32.7433,32.0366,32.4135,433400.0],["2023-02-07",32.2533,33.1579,32.0932,33.0637,702700.0],["2023-02-08",32.7245,32.96,32.3287,32.4606,299000.0],["2023-02-09",32.6774,32.8187,31.7822,31.8199,407900.0],["2023-02-10",32.7904,34.7597,32.7904,34.5242,1669700.0],["2023-02-13",34.6655,34.6655,33.3369,34.1284,1450100.0],["2023-02-14",34.0907,34.0907,33.0637,33.7798,920700.0],["2023-02-15",33.5537,34.6372,33.3746,34.6278,930600.0],["2023-02-16",34.053,34.3828,33.6479,33.9871,683300.0],["2023-02-17",33.6007,33.9117,33.1956,33.8175,680700.0],["2023-02-21",33.3463,33.5819,32.4795,32.847,1022800.0],["2023-02-22",32.7433,33.5536,31.8764,32.2062,1447600.0],["2023-02-23",33.1956,33.4688,32.4889,33.2898,1324300.0],["2023-02-24",32.8281,32.9789,32.0555,32.9129,1025400.0],["2023-02-27",33.1391,33.4123,32.4795,32.5549,781400.0],["2023-02-28",32.5548,33.1767,32.5266,32.6868,857800.0],["2023-03-01",32.715,33.0071,32.5831,32.7622,748800.0],["2023-03-02",32.5077,32.9789,32.3664,32.9694,1024500.0],["2023-03-03",33.0542,33.1202,32.6114,33.1014,963300.0],["2023-03-06",33.1579,33.205,32.536,32.715,855500.0],["2023-03-07",32.8281,32.9129,32.2156,32.2816,571200.0],["2023-03-08",32.2722,32.3758,31.8764,32.0272,571600.0],["2023-03-09",32.1685,32.3099,31.443,31.4618,736000.0],["2023-03-10",31.4147,31.5561,30.2275,30.3688,830200.0],["2023-03-13",30.0108,30.2463,29.3041,29.7564,885400.0],["2023-03-14",30.4725,31.1038,30.2369,30.7457,890600.0],["2023-03-15",29.8789,29.8789,28.7293,29.5396,874300.0],["2023-03-16",29.191,29.436,28.2676,29.2287,1435200.0],["2023-03-17",28.8801,29.2947,28.2582,28.4561,2204400.0],["2023-03-20",28.7764,29.2475,28.7764,28.9554,912900.0],["2023-03-21",29.5773,29.9354,29.3795,29.681,965000.0],["2023-03-22",29.6716,30.4348,29.5491,29.681,1193400.0],["2023-03-23",29.8137,30.506,29.5672,29.7853,737500.0],["2023-03-24",29.4155,29.937,29.2353,29.8422,620300.0],["2023-03-27",30.4017,30.4775,29.9086,30.1646,764200.0],["2023-03-28",30.0603,30.781,30.0413,30.7525,500000.0],["2023-03-29",31.1034,31.293,31.0275,31.1982,566400.0],["2023-03-30",31.4732,31.9853,31.3215,31.8905,733500.0],["2023-03-31",31.9663,32.2887,31.7956,32.2413,749700.0],["2023-04-03",32.7724,33.2749,32.3172,32.6586,699900.0],["2023-04-04",32.706,32.8482,31.1793,31.4258,765300.0],["2023-04-05",31.0749,31.3215,30.5724,30.8853,900300.0],["2023-04-06",30.8758,31.0275,30.3258,30.3543,757800.0],["2023-04-10",30.2689,30.9327,30.2689,30.8474,946000.0],["2023-04-11",30.9517,31.587,30.9517,31.056,964600.0],["2023-04-12",31.312,31.587,31.0749,31.331,400300.0],["2023-04-13",31.4068,31.568,30.7999,31.4732,499600.0],["2023-04-14",31.5017,31.9758,31.331,31.5206,459700.0],["2023-04-17",31.7103,31.9284,31.5301,31.9189,456000.0],["2023-04-18",31.9568,32.2698,31.862,32.0043,548800.0],["2023-04-19",32.0422,32.0422,31.5775,31.8241,597000.0],["2023-04-20",31.568,31.8525,31.312,31.5491,670900.0],["2023-04-21",31.5206,31.5586,31.1793,31.312,390600.0],["2023-04-24",31.331,31.6439,31.2267,31.4827,647300.0],["2023-04-25",31.0749,31.4543,30.9137,30.9422,595900.0],["2023-04-26",30.6956,31.037,30.3922,30.4586,576100.0],["2023-04-27",30.6956,31.587,30.6956,31.4732,819300.0],["2023-04-28",31.4543,31.8905,31.2646,31.6629,1236800.0],["2023-05-01",31.6249,32.4405,31.6249,32.1655,2343800.0],["2023-05-02",36.8499,36.8499,32.6396,33.3129,3004900.0],["2023-05-03",33.9577,34.3465,33.0758,33.237,1612900.0],["2023-05-04",33.3034,33.5594,32.4215,32.668,686700.0],["2023-05-05",33.2275,33.7206,33.2275,33.5405,625500.0],["2023-05-08",33.787,34.1189,33.5594,34.0525,918000.0],["2023-05-09",33.8818,34.3655,33.7491,34.2327,857500.0],["2023-05-10",34.4982,34.5551,33.1896,33.8344,672000.0],["2023-05-11",33.4646,33.768,33.0189,33.1327,1019400.0],["2023-05-12",33.3318,33.531,32.8672,33.1517,610000.0],["2023-05-15",33.2939,33.7396,33.0948,33.3887,730500.0],["2023-05-16",33.5879,33.6543,32.7724,32.7913,701200.0],["2023-05-17",33.0948,33.3603,32.8387,32.9336,1055500.0],["2023-05-18",32.8672,33.493,32.7534,33.4172,846800.0],["2023-05-19",33.7965,33.7965,32.9905,33.256,1193800.0],["2023-05-22",33.3318,33.5215,32.8387,33.256,706900.0],["2023-05-23",33.0758,33.3887,32.5922,32.6206,511400.0],["2023-05-24",32.3836,32.4689,31.8051,31.8715,571800.0],["2023-05-25",31.881,32.0896,31.4258,31.9379,577300.0],["2023-05-26",32.1465,32.3836,31.8336,32.2129,687300.0],["2023-05-30",32.3741,32.5163,32.0517,32.2129,572400.0],["2023-05-31",31.9663,32.2603,30.8568,30.8663,1032400.0],["2023-06-01",31.018,31.6724,30.8094,31.3689,1550400.0],["2023-06-02",31.9758,33.8155,31.9284,33.7965,1464700.0],["2023-06-05",33.6258,33.6258,32.7155,32.7155,1025500.0],["2023-06-06",32.6396,33.4456,32.5732,33.3698,858100.0],["2023-06-07",33.4172,34.6784,33.3887,34.6499,1052500.0],["2023-06-08",34.4887,34.8301,34.1853,34.631,1170500.0],["2023-06-09",34.6215,34.887,34.0905,34.3749,601000.0],["2023-06-12",34.3275,34.5741,34.062,34.4318,999300.0],["2023-06-13",34.6689,35.6172,34.5741,34.9818,913000.0],["2023-06-14",35.0767,35.181,34.1663,34.4508,1221400.0],["2023-06-15",34.2611,34.8206,34.2517,34.7448,698200.0],["2023-06-16",34.9155,35.1146,34.4698,34.6784,1150600.0],["2023-06-20",34.337,34.5267,34.062,34.2896,975000.0],["2023-06-21",34.0146,34.8396,33.8629,34.7448,728600.0],["2023-06-22",34.678,34.7638,34.1822,34.3729,499100.0],["2023-06-23",33.8771,34.249,33.5911,34.0487,916100.0],["2023-06-26",34.0297,34.6876,33.9343,34.4015,642900.0],["2023-06-27",34.6971,34.9355,34.3634,34.8973,396500.0],["2023-06-28",34.9355,34.945,34.6113,34.7257,418900.0],["2023-06-29",34.6208,35.2215,34.5827,35.1643,473900.0],["2023-06-30",35.4217,35.6315,35.2501,35.4217,1319400.0],["2023-07-03",35.2501,35.4503,35.0785,35.3836,455500.0],["2023-07-05",35.0976,35.3264,34.9259,34.9259,717500.0],["2023-07-06",34.6208,34.945,34.268,34.5827,459000.0],["2023-07-07",34.7066,35.5838,34.6113,35.2406,811500.0],["2023-07-10",34.9641,36.1082,34.9641,36.0987,734100.0],["2023-07-11",36.2322,36.7471,36.1654,36.4896,643800.0],["2023-07-12",37.014,37.0236,36.442,36.4801,943300.0],["2023-07-13",36.5945,37.0808,36.442,36.728,758900.0],["2023-07-14",36.6613,36.6613,35.908,35.9271,843200.0],["2023-07-17",35.7745,36.0129,35.622,35.8603,747700.0],["2023-07-18",35.9938,36.3657,35.9271,36.0129,568700.0],["2023-07-19",36.2799,36.442,35.7364,36.0796,898800.0],["2023-07-20",36.4038,36.4038,35.7173,36.2322,1495000.0],["2023-07-21",36.3657,36.3943,35.6982,35.7078,1055900.0],["2023-07-24",35.7078,36.1178,35.622,35.7269,577800.0],["2023-07-25",35.5076,36.3943,35.2596,36.1368,905700.0],["2023-07-26",35.9175,36.3943,35.7745,35.8985,760900.0],["2023-07-27",35.8794,35.9652,35.1834,35.231,1365600.0],["2023-07-28",35.6887,35.8508,35.3264,35.4789,1342800.0],["2023-07-31",35.7269,36.0129,35.6601,36.0034,1097600.0],["2023-08-01",35.6792,36.2227,35.4885,36.1368,2414700.0],["2023-08-02",37.1857,37.815,35.4408,37.2334,2506500.0],["2023-08-03",37.1666,37.5861,36.5755,37.3001,1660000.0],["2023-08-04",37.7673,38.2822,37.2047,37.3382,988000.0],["2023-08-07",37.5099,37.8531,37.3096,37.5003,544200.0],["2023-08-08",37.0522,37.5099,36.5087,37.3192,774500.0],["2023-08-09",37.2429,37.6719,37.2429,37.3382,534400.0],["2023-08-10",37.3573,37.7768,37.2238,37.4145,678000.0],["2023-08-11",37.4431,37.7864,37.3478,37.6719,763500.0],["2023-08-14",37.6529,38.1296,37.6529,37.9294,879000.0],["2023-08-15",37.7292,37.7768,37.2047,37.3096,600100.0],["2023-08-16",37.2238,37.5003,36.5087,36.5278,475600.0],["2023-08-17",36.728,36.9473,35.8603,35.8699,822600.0],["2023-08-18",35.5266,36.0701,35.1834,36.0224,1018600.0],["2023-08-21",36.1082,36.3275,35.5362,36.0034,545300.0],["2023-08-22",36.2227,36.4706,35.5457,35.7841,700100.0],["2023-08-23",35.9748,36.5659,35.765,36.5468,410700.0],["2023-08-24",36.2799,36.9187,36.2322,36.3371,1254400.0],["2023-08-25",36.728,36.9759,36.4229,36.4324,1065400.0],["2023-08-28",36.4706,37.1952,36.4706,37.0331,521700.0],["2023-08-29",37.0522,37.5099,36.8996,37.1857,477300.0],["2023-08-30",37.3001,37.7578,37.3001,37.5766,409500.0],["2023-08-31",37.6338,37.9389,37.5957,37.7292,539600.0],["2023-09-01",37.9961,38.4252,37.9199,38.3585,875000.0],["2023-09-05",38.2917,38.368,36.9568,37.0522,586400.0],["2023-09-06",37.1285,38.6254,37.1285,38.5015,1637700.0],["2023-09-07",38.2154,38.5587,37.7387,38.2917,614600.0],["2023-09-08",38.1582,38.6922,38.1392,38.368,1648900.0],["2023-09-11",38.6064,38.8257,38.3489,38.7685,736500.0],["2023-09-12",38.8161,39.1117,38.368,38.4633,579300.0],["2023-09-13",38.4633,38.5396,36.5468,36.6708,2161500.0],["2023-09-14",37.1094,37.9771,36.9568,37.2143,1926600.0],["2023-09-15",37.0045,37.3954,36.7185,37.3382,2185900.0],["2023-09-18",37.5289,38.4347,37.4908,37.7959,947600.0],["2023-09-19",37.6243,37.9675,37.1285,37.5957,832900.0],["2023-09-20",37.6624,38.1773,37.1857,37.1952,715400.0],["2023-09-21",37.0227,37.6169,36.4381,37.1665,807200.0],["2023-09-22",37.3869,37.6936,37.2623,37.3102,868100.0],["2023-09-25",37.0514,37.7894,36.8789,37.6073,579100.0],["2023-09-26",38.6615,39.1791,37.2719,37.2815,1561900.0],["2023-09-27",37.5019,38.2015,37.339,38.0003,2387100.0],["2023-09-28",37.9619,38.5753,37.1856,37.8277,1978900.0],["2023-09-29",38.5465,39.2653,37.9907,38.1153,1584500.0],["2023-10-02",37.9811,38.1344,37.061,37.291,899300.0],["2023-10-03",37.1185,37.5019,36.4764,36.6202,864700.0],["2023-10-04",36.5627,36.9939,36.2464,36.8789,895000.0],["2023-10-05",36.6968,37.0515,36.3231,36.3327,1047600.0],["2023-10-06",36.1985,36.371,35.5755,36.0931,1552800.0],["2023-10-09",36.1218,37.061,35.6139,36.8502,1228900.0],["2023-10-10",37.0898,37.2815,36.8694,37.0323,616600.0],["2023-10-11",37.0515,37.4636,37.0515,37.3773,623100.0],["2023-10-12",37.8373,38.5945,36.8885,37.1473,666200.0],["2023-10-13",37.0994,37.3006,36.1889,36.5243,664900.0],["2023-10-16",36.9556,37.4923,36.8406,37.2048,854100.0],["2023-10-17",36.9939,38.259,36.9939,38.0194,859300.0],["2023-10-18",37.3294,37.4444,36.1314,36.2368,742300.0],["2023-10-19",36.0164,36.4093,35.4414,35.633,1936000.0],["2023-10-20",35.7001,35.8439,35.2401,35.5276,1072600.0],["2023-10-23",35.6043,35.8439,34.943,34.9622,994400.0],["2023-10-24",35.3263,35.4797,34.6459,35.0101,1137400.0],["2023-10-25",34.8567,34.8951,33.8504,33.9175,2085600.0],["2023-10-26",34.6075,36.4381,34.205,35.3072,1896000.0],["2023-10-27",35.3455,35.4893,34.0421,34.3488,1318200.0],["2023-10-30",34.7609,35.1442,34.32,35.058,1713500.0],["2023-10-31",34.9622,35.3168,34.7992,35.1922,925000.0],["2023-11-01",35.058,35.3647,34.3104,34.943,1360100.0],["2023-11-02",35.518,35.8726,35.0388,35.633,1030100.0],["2023-11-03",36.2272,36.6202,36.0451,36.1889,850300.0],["2023-11-06",36.3806,36.3806,35.8918,36.3327,690200.0],["2023-11-07",35.8055,36.1697,35.3168,35.7289,780300.0],["2023-11-08",35.863,36.0068,35.5276,35.6043,470700.0],["2023-11-09",35.8343,36.1122,35.5564,35.6522,653600.0],["2023-11-10",35.796,36.1793,35.4605,36.1026,710900.0],["2023-11-13",35.9397,36.0835,35.7193,35.9493,841700.0],["2023-11-14",36.7735,37.2815,36.6298,37.0898,918000.0],["2023-11-15",36.9748,37.6073,36.7352,36.7543,1077500.0],["2023-11-16",36.7448,37.1281,35.8439,36.0739,1283100.0],["2023-11-17",36.4477,37.0323,36.2176,37.0131,1069000.0],["2023-11-20",36.9364,37.0898,36.716,36.831,639300.0],["2023-11-21",36.6202,36.8023,36.2943,36.3518,379800.0],["2023-11-22",36.3518,36.4477,35.6905,36.3614,629200.0],["2023-11-24",36.2751,36.716,36.2464,36.6106,334600.0],["2023-11-27",36.4189,36.7448,36.2464,36.6393,623100.0],["2023-11-28",36.5531,36.8119,35.9397,35.9781,873300.0],["2023-11-29",36.2368,36.5148,35.7864,36.1697,1038400.0],["2023-11-30",36.3518,36.7543,36.093,36.6681,682600.0],["2023-12-01",36.5435,37.2431,36.5435,37.1377,511700.0],["2023-12-04",36.8598,37.5402,36.8406,37.4731,494500.0],["2023-12-05",37.2815,37.4827,36.5818,36.6298,595500.0],["2023-12-06",36.8119,37.3102,36.5052,36.5435,461600.0],["2023-12-07",36.5435,36.9269,36.486,36.8981,551100.0],["2023-12-08",36.8981,37.5498,36.6489,36.9173,525400.0],["2023-12-11",36.8981,37.4923,36.8598,37.2623,606800.0],["2023-12-12",37.109,37.5115,36.9556,37.0323,943500.0],["2023-12-13",36.946,37.7223,36.6873,37.3869,781700.0],["2023-12-14",37.8373,39.0257,37.569,38.6807,1310000.0],["2023-12-15",38.489,38.8149,38.0578,38.144,2034800.0],["2023-12-18",38.2878,38.652,38.0865,38.3932,1691000.0],["2023-12-19",38.5753,39.1982,38.5753,39.1503,919800.0],["2023-12-20",39.0257,39.7158,38.6328,38.7191,834600.0],["2023-12-21",39.2366,39.3324,38.6903,39.1024,543900.0],["2023-12-22",39.2749,39.8691,39.2557,39.6008,494100.0],["2023-12-26",39.7541,40.2046,39.7541,40.0129,537200.0],["2023-12-27",40.0129,40.2429,39.7829,39.8691,533200.0],["2023-12-28",39.8402,40.0906,39.5513,40.0136,514700.0],["2023-12-29",39.8884,40.0521,39.6284,39.6958,416100.0],["2024-01-02",39.3587,39.8595,38.8483,39.012,669800.0],["2024-01-03",38.7231,38.9254,38.3861,38.5113,910200.0],["2024-01-04",38.5016,38.5594,37.8949,38.2609,1216400.0],["2024-01-05",38.1261,38.5787,38.0394,38.4631,716900.0],["2024-01-08",38.309,38.675,37.7601,38.6654,626400.0],["2024-01-09",38.2224,38.3668,37.8564,38.3187,527200.0],["2024-01-10",38.3957,38.6076,38.1646,38.2416,510400.0],["2024-01-11",38.2416,38.8483,38.0105,38.8194,685400.0],["2024-01-12",39.1757,39.272,38.7231,38.8002,813400.0],["2024-01-16",38.6846,38.8194,38.2898,38.6365,691300.0],["2024-01-17",38.2224,38.569,37.9142,38.0972,799700.0],["2024-01-18",38.2994,38.7905,38.2898,38.675,658300.0],["2024-01-19",38.8098,39.195,38.5209,39.1083,620100.0],["2024-01-22",39.2913,39.715,39.2817,39.5513,568200.0],["2024-01-23",39.8113,39.898,39.0024,39.0313,778200.0],["2024-01-24",39.2913,39.2913,38.2224,38.6172,865400.0],["2024-01-25",38.9639,39.3684,38.7617,39.3491,674000.0],["2024-01-26",39.5032,39.5032,38.6076,38.9928,974300.0],["2024-01-29",39.0505,39.6187,38.6364,39.6091,922400.0],["2024-01-30",39.3491,39.5128,38.858,39.455,1028100.0],["2024-01-31",39.5802,39.5802,38.3957,38.4535,1219900.0],["2024-02-01",38.7039,39.3395,38.2223,39.2239,1267000.0],["2024-02-02",38.8965,39.5899,38.7809,39.4647,943300.0],["2024-02-05",38.935,39.0217,38.5594,38.8387,450600.0],["2024-02-06",38.8387,39.0891,38.7424,39.0217,685700.0],["2024-02-07",39.3395,39.898,39.0602,39.5706,1038300.0],["2024-02-08",39.638,39.9076,39.5128,39.8113,1026800.0],["2024-02-09",39.9558,40.1002,39.7054,39.9654,617000.0],["2024-02-12",39.8788,40.6684,39.8788,40.4566,690700.0],["2024-02-13",39.5417,40.081,39.272,39.7632,940800.0],["2024-02-14",40.1291,40.4855,39.9269,40.418,839900.0],["2024-02-15",40.6203,41.5063,40.6203,41.3907,1059500.0],["2024-02-16",41.41,42.0263,41.1981,41.3137,996700.0],["2024-02-20",40.6588,41.0729,40.5336,40.6492,1622400.0],["2024-02-21",41.6315,41.9781,40.3314,40.967,1732500.0],["2024-02-22",41.41,41.5159,40.0617,40.2929,1982900.0],["2024-02-23",40.2929,40.7551,40.2254,40.5625,1584400.0],["2024-02-26",40.3314,41.3425,40.2351,41.2751,1512200.0],["2024-02-27",41.4003,41.4292,40.6684,40.9959,1822500.0],["2024-02-28",40.9092,41.1981,40.6588,40.861,1054800.0],["2024-02-29",41.1981,41.1981,40.2351,40.7551,2004300.0],["2024-03-01",40.7455,41.1692,40.6492,41.0633,835100.0],["2024-03-04",41.1885,41.3714,40.5625,40.7166,1241200.0],["2024-03-05",40.5625,40.861,40.3892,40.7166,1242700.0],["2024-03-06",40.9766,41.3425,40.8033,40.9284,1348400.0],["2024-03-07",41.0247,42.0359,41.0247,41.9781,1858800.0],["2024-03-08",42.267,42.2863,41.5737,41.7759,824800.0],["2024-03-11",41.6122,42.4789,41.41,42.3923,1286100.0],["2024-03-12",42.3056,42.6523,41.9107,42.4115,1253100.0],["2024-03-13",42.5656,43.2686,42.5656,43.0952,1192400.0],["2024-03-14",43.1145,43.4227,42.2767,42.5174,955800.0],["2024-03-15",42.2478,43.0278,42.2478,42.6041,2228800.0],["2024-03-18",42.7004,43.0664,42.6041,42.9026,1179300.0],["2024-03-19",42.8834,43.2204,42.7967,43.2108,1505800.0],["2024-03-20",43.1049,43.596,43.0375,43.3553,954100.0],["2024-03-21",43.5382,44.2798,43.5382,44.2509,832300.0],["2024-03-22",44.2509,44.3568,43.8849,43.9331,681200.0],["2024-03-25",44.1161,44.2412,43.8368,43.856,495600.0],["2024-03-26",43.962,44.0583,43.7212,43.9234,723800.0],["2024-03-27",44.146,44.3975,44.0008,44.2427,1498700.0],["2024-03-28",44.3395,44.533,44.0783,44.1943,834900.0],["2024-04-01",44.1653,44.6394,43.8364,44.4846,1998700.0],["2024-04-02",44.3395,44.8039,44.1653,44.7845,1302500.0],["2024-04-03",44.7555,45.4908,44.7555,45.4811,1606200.0],["2024-04-04",45.8294,46.0519,45.3456,45.6069,1608700.0],["2024-04-05",45.8391,46.5453,45.7713,46.3228,2298200.0],["2024-04-08",46.5937,46.6808,46.2938,46.3325,1767700.0],["2024-04-09",46.5743,46.7388,45.8004,46.1583,977100.0],["2024-04-10",45.4714,46.0713,45.1135,45.9358,613300.0],["2024-04-11",46.0422,46.0422,45.4134,45.5585,861900.0],["2024-04-12",45.2682,45.6456,44.9683,45.1425,707700.0],["2024-04-15",45.6456,45.8681,44.62,44.9006,940700.0],["2024-04-16",44.7458,44.9296,44.3008,44.8716,1507700.0],["2024-04-17",45.423,45.5488,43.9428,44.1847,1060600.0],["2024-04-18",44.5717,44.6878,44.1169,44.146,1013100.0],["2024-04-19",44.1169,44.6297,44.0299,44.3104,673700.0],["2024-04-22",44.3395,44.9877,44.1363,44.5426,965600.0],["2024-04-23",44.8135,45.781,44.6781,45.5488,797000.0],["2024-04-24",45.6359,45.8294,45.0167,45.2102,776900.0],["2024-04-25",44.7265,45.0457,44.4652,44.8426,888200.0],["2024-04-26",44.6297,45.5972,44.6104,45.2392,622000.0],["2024-04-29",45.4714,45.781,45.3747,45.6843,1220300.0],["2024-04-30",46.8839,47.745,45.5682,45.6262,2508400.0],["2024-05-01",45.8874,46.226,44.9199,45.6939,3184400.0],["2024-05-02",46.0809,46.1583,45.4134,45.7326,1379800.0],["2024-05-03",45.9939,46.3131,45.6649,45.9745,964800.0],["2024-05-06",46.4389,47.0097,46.3325,46.584,1894500.0],["2024-05-07",46.7485,47.1451,46.6034,46.8742,2431100.0],["2024-05-08",46.7388,47.3677,46.6808,47.3096,992500.0],["2024-05-09",47.4064,47.774,47.3096,47.745,804800.0],["2024-05-10",47.9965,48.1997,47.9095,47.9772,833400.0],["2024-05-13",48.132,48.2094,47.5031,47.6482,860600.0],["2024-05-14",47.832,47.9578,47.5418,47.9385,810400.0],["2024-05-15",48.1997,48.7995,47.9675,48.6544,868600.0],["2024-05-16",48.5093,48.8479,48.0352,48.219,669800.0],["2024-05-17",48.3158,48.3738,47.8804,48.0159,654800.0],["2024-05-20",48.132,48.6738,48.1223,48.2771,601300.0],["2024-05-21",48.0546,48.7995,48.0546,48.7705,570100.0],["2024-05-22",48.606,48.8382,48.0546,48.3545,577000.0],["2024-05-23",48.4125,48.4125,47.1451,47.2709,1195000.0],["2024-05-24",47.4064,47.9868,47.3096,47.8998,1646100.0],["2024-05-28",47.9772,48.0255,47.3677,47.5902,1040700.0],["2024-05-29",47.1838,47.4064,46.8549,47.029,1006200.0],["2024-05-30",47.0774,47.5418,47.0387,47.4934,616100.0],["2024-05-31",47.5902,48.0933,47.0484,48.0836,1430500.0],["2024-06-03",48.1707,48.1707,46.3615,46.6904,998300.0],["2024-06-04",46.3808,46.8549,46.197,46.4389,1745600.0],["2024-06-05",46.6034,46.8742,46.1196,46.5066,562500.0],["2024-06-06",46.3325,46.4582,45.7616,45.9068,804800.0],["2024-06-07",45.6939,46.168,45.4811,45.7423,961000.0],["2024-06-10",45.5101,46.3808,45.1812,46.3034,606900.0],["2024-06-11",45.9358,46.1486,45.5778,45.9745,710500.0],["2024-06-12",46.6421,47.4741,46.6034,46.8065,583100.0],["2024-06-13",46.4776,46.6227,45.6359,45.8874,455200.0],["2024-06-14",45.2876,45.8197,44.4362,45.0747,672500.0],["2024-06-17",44.9393,45.5972,44.8135,45.5778,694700.0],["2024-06-18",45.4908,46.3905,45.4617,46.3034,1299000.0],["2024-06-20",46.3131,46.8162,46.1873,46.5453,1982200.0],["2024-06-21",46.6324,46.6517,45.9745,46.2841,1560200.0],["2024-06-24",46.4099,47.2903,46.2551,47.029,1189500.0],["2024-06-25",46.7969,46.9033,46.2067,46.584,603900.0],["2024-06-26",46.2938,46.4389,45.7326,46.0132,518200.0],["2024-06-27",46.168,46.3712,45.9068,46.2938,897800.0],["2024-06-28",46.6436,47.3044,46.1966,46.7408,1159900.0],["2024-07-01",47.0129,47.1197,45.5164,45.5455,884300.0],["2024-07-02",45.5164,46.216,45.3706,46.1674,1473500.0],["2024-07-03",46.2549,46.5173,45.9731,46.1869,508600.0],["2024-07-05",46.0606,46.0606,45.0111,45.3512,957500.0],["2024-07-08",45.701,45.9439,45.4192,45.4775,679500.0],["2024-07-09",45.4484,45.4678,44.8556,44.943,768200.0],["2024-07-10",45.0014,45.9439,44.9916,45.8468,501100.0],["2024-07-11",46.3423,47.1878,46.1772,46.8185,822900.0],["2024-07-12",47.3044,47.5182,46.8865,47.0031,622400.0],["2024-07-15",47.2752,48.6843,46.9837,48.3539,1278000.0],["2024-07-16",48.7814,50.1613,48.5774,50.0641,745800.0],["2024-07-17",49.8503,50.2099,49.5685,49.7434,994700.0],["2024-07-18",49.3742,50.5889,48.7523,48.8689,1094900.0],["2024-07-19",48.9078,49.0729,48.247,48.2664,644100.0],["2024-07-22",48.4996,49.4811,48.0623,49.4131,622200.0],["2024-07-23",49.209,49.9572,48.9466,49.2964,604300.0],["2024-07-24",49.0535,49.277,48.072,48.0915,892200.0],["2024-07-25",48.0915,49.2673,48.0623,48.5774,901100.0],["2024-07-26",48.9661,49.6074,48.7523,49.2576,1078600.0],["2024-07-29",49.3062,49.792,48.8592,49.4519,1175800.0],["2024-07-30",50.2876,50.618,47.4307,47.8388,1874300.0],["2024-07-31",48.4024,49.8989,47.421,49.1215,1849100.0],["2024-08-01",48.8786,49.5977,46.974,47.5667,992200.0],["2024-08-02",46.4007,46.6242,45.3415,45.4969,786500.0],["2024-08-05",43.981,43.981,42.4262,43.2036,2108900.0],["2024-08-06",43.5243,44.3794,43.2231,43.6895,947800.0],["2024-08-07",44.2142,44.739,43.019,43.2522,828400.0],["2024-08-08",43.913,44.2142,43.7575,44.1754,509500.0],["2024-08-09",44.292,44.5641,43.7867,44.2628,751800.0],["2024-08-12",44.1559,44.4086,43.6992,43.9713,569600.0],["2024-08-13",44.4572,45.2443,44.1948,45.2151,952800.0],["2024-08-14",45.2054,45.5455,45.0013,45.3026,727100.0],["2024-08-15",46.2355,46.5464,45.5553,46.0217,881700.0],["2024-08-16",45.8954,46.3035,45.8079,46.0411,1019800.0],["2024-08-19",46.1286,46.5367,46.1286,46.4104,486600.0],["2024-08-20",46.4784,46.7408,45.7204,45.9148,576700.0],["2024-08-21",46.1577,46.6242,45.769,46.5756,441400.0],["2024-08-22",46.7505,47.0226,46.284,46.7116,772200.0],["2024-08-23",46.9837,48.1692,46.8962,47.7319,526700.0],["2024-08-26",48.0818,48.2761,47.7514,47.8194,492400.0],["2024-08-27",47.557,47.8583,47.4404,47.7319,556200.0],["2024-08-28",47.6153,47.8971,47.1392,47.3238,418600.0],["2024-08-29",47.7222,48.5676,47.4016,48.0818,836100.0],["2024-08-30",48.2275,48.5191,47.5668,48.4705,927900.0],["2024-09-03",48.0137,48.1206,46.0703,46.2938,888900.0],["2024-09-04",46.0994,46.5075,45.7107,45.9925,586600.0],["2024-09-05",46.0508,46.1091,45.2346,45.2832,471800.0],["2024-09-06",45.2346,45.8856,44.1754,44.224,834500.0],["2024-09-09",44.5835,44.943,44.2142,44.5543,662900.0],["2024-09-10",44.6029,44.7487,43.9713,44.1073,811700.0],["2024-09-11",44.0588,44.3503,43.0773,44.3114,1192400.0],["2024-09-12",44.5349,45.0985,44.0588,44.9042,733000.0],["2024-09-13",45.1665,45.701,45.0208,45.3317,1110500.0],["2024-09-16",45.5747,45.8759,45.254,45.3706,1394600.0],["2024-09-17",45.6816,46.1189,45.3609,45.8273,1333800.0],["2024-09-18",45.8079,46.3229,45.4095,45.5358,1627700.0],["2024-09-19",46.3909,46.9254,46.08,46.9157,1694800.0],["2024-09-20",46.6047,46.9254,46.1286,46.5464,2994600.0],["2024-09-23",46.7894,47.2947,46.7019,47.2266,1243100.0],["2024-09-24",48.1012,50.7443,48.1012,50.6666,3010700.0],["2024-09-25",50.8901,52.338,50.5986,50.6958,2970700.0],["2024-09-26",51.2594,51.7549,50.618,51.0456,1767300.0],["2024-09-27",51.4358,51.4846,50.0114,50.1187,1351800.0],["2024-09-30",49.9041,50.4992,49.6699,50.4309,850000.0],["2024-10-01",50.2748,50.7724,49.6602,50.6065,1155400.0],["2024-10-02",50.5383,51.6602,50.2748,51.5041,1912600.0],["2024-10-03",51.2114,51.5139,50.6065,50.9285,2065300.0],["2024-10-04",51.6993,51.8846,50.8895,51.4066,1029700.0],["2024-10-07",51.5041,53.2798,51.1822,53.2505,1792500.0],["2024-10-08",53.0749,53.1432,51.6407,52.07,1326000.0],["2024-10-09",52.431,53.0359,52.1676,52.8993,1037100.0],["2024-10-10",52.5578,52.8017,52.1383,52.5481,630600.0],["2024-10-11",52.5773,53.8359,52.4895,53.7579,1042400.0],["2024-10-14",53.8164,54.0213,53.3871,53.9823,1195700.0],["2024-10-15",53.8847,53.9823,52.3432,52.3822,1530900.0],["2024-10-16",52.9286,53.6701,52.792,53.5432,1213100.0],["2024-10-17",53.8359,54.5384,53.2798,53.4554,644300.0],["2024-10-18",53.592,53.7481,52.9091,53.1822,664100.0],["2024-10-21",53.3091,53.3676,52.5773,52.6066,802000.0],["2024-10-22",52.2651,52.6554,51.9627,52.2359,1076600.0],["2024-10-23",51.6993,52.0993,51.2017,51.709,851600.0],["2024-10-24",51.6212,51.7188,50.7919,51.2407,1011900.0],["2024-10-25",51.5041,51.6115,51.0358,51.3773,799200.0],["2024-10-28",51.6895,52.1773,51.5236,51.6505,1767400.0],["2024-10-29",50.2553,53.4359,49.1528,52.8213,3900600.0],["2024-10-30",52.4603,53.231,52.1578,52.4505,1805900.0],["2024-10-31",52.3139,52.4017,51.348,51.3578,1251300.0],["2024-11-01",51.5432,52.6456,51.5236,52.2359,1370100.0],["2024-11-04",52.1676,53.4164,52.109,52.431,911700.0],["2024-11-05",52.3822,54.0603,52.3334,53.953,1121700.0],["2024-11-06",57.4165,58.7434,56.6848,58.119,2599500.0],["2024-11-07",57.8848,58.2263,57.1141,57.2409,1401200.0],["2024-11-08",57.0946,58.4605,57.0946,58.4214,1284700.0],["2024-11-11",58.9776,60.1093,58.8019,59.6605,1790700.0],["2024-11-12",59.4361,59.5142,58.6458,58.958,797400.0],["2024-11-13",59.0263,59.1727,58.3336,58.441,996000.0],["2024-11-14",58.5385,58.5873,57.4946,57.7482,698300.0],["2024-11-15",57.8653,58.1092,57.3775,57.7873,676300.0],["2024-11-18",57.758,58.4117,57.5434,58.1092,932300.0],["2024-11-19",57.436,58.7922,57.1726,58.6166,1241500.0],["2024-11-20",58.8605,58.8995,58.0702,58.4312,1102600.0],["2024-11-21",58.5385,58.9971,58.119,58.5873,1859900.0],["2024-11-22",59.8947,60.6361,59.1824,59.5142,3080900.0],["2024-11-25",60.002,60.7044,59.8459,60.3434,1920400.0],["2024-11-26",60.002,60.1873,59.4556,59.8166,928700.0],["2024-11-27",59.8947,60.4313,59.1434,59.2507,621500.0],["2024-11-29",59.319,59.9142,59.319,59.5337,337000.0],["2024-12-02",59.68,59.9532,59.2702,59.3776,648300.0],["2024-12-03",59.5142,60.3727,59.1824,60.0508,1346800.0],["2024-12-04",59.9142,60.5191,59.8068,60.4898,1014300.0],["2024-12-05",60.5093,60.802,60.041,60.2069,790600.0],["2024-12-06",60.3532,60.3727,58.7141,59.3483,1768700.0],["2024-12-09",59.5142,59.9922,58.9483,59.3678,969700.0],["2024-12-10",59.1141,59.9629,58.3922,59.0849,1157800.0],["2024-12-11",59.5142,60.0703,59.28,59.9044,1180800.0],["2024-12-12",60.1678,60.3239,59.4068,59.6312,1082400.0],["2024-12-13",59.4654,59.7386,59.0361,59.1434,941900.0],["2024-12-16",58.9873,60.2947,58.8312,59.7483,3424700.0],["2024-12-17",59.4068,59.6703,57.9824,58.3727,1940100.0],["2024-12-18",58.8897,59.1629,56.0116,56.0506,1078500.0],["2024-12-19",56.9775,57.358,56.4214,56.7336,887900.0],["2024-12-20",56.1384,57.4458,56.0994,56.6458,2015500.0],["2024-12-23",56.5384,56.7336,55.9043,56.675,483000.0],["2024-12-24",56.5872,57.036,56.4994,57.0263,178600.0],["2024-12-26",56.8214,57.2409,56.6067,57.036,568400.0],["2024-12-27",56.4877,57.1241,56.2331,56.5758,492200.0],["2024-12-30",56.2037,56.6346,55.3617,56.2821,692900.0],["2024-12-31",56.4485,57.085,56.2135,56.3212,1043100.0],["2025-01-02",56.6444,57.1339,55.8904,56.145,769600.0],["2025-01-03",56.3702,57.3298,55.8806,57.2319,797400.0],["2025-01-06",57.506,58.4069,57.036,58.025,1682200.0],["2025-01-07",58.025,59.0531,57.7508,58.1914,1374300.0],["2025-01-08",57.8096,57.9956,56.6052,57.7802,1080900.0],["2025-01-10",57.2025,57.6431,56.3996,57.0458,1128200.0],["2025-01-13",56.4192,57.9564,56.4192,57.9271,700700.0],["2025-01-14",58.3579,58.7887,57.7606,58.4166,2370300.0],["2025-01-15",59.621,59.7679,59.0727,59.4154,714500.0],["2025-01-16",59.7777,61.9122,59.67,61.4422,2481000.0],["2025-01-17",61.7556,62.5291,61.4912,62.1766,1052300.0],["2025-01-21",62.8326,63.6062,62.627,63.4006,1332600.0],["2025-01-22",63.5474,63.7237,62.5095,62.9501,1162100.0],["2025-01-23",62.9501,63.381,62.4899,62.9795,961300.0],["2025-01-24",63.0872,63.3418,62.4899,62.7445,990100.0],["2025-01-27",61.4227,61.5891,58.1425,58.6027,1742500.0],["2025-01-28",58.681,59.9735,58.4166,59.8756,1618700.0],["2025-01-29",59.9735,60.6589,59.7385,60.1498,1178700.0],["2025-01-30",60.8058,61.9514,60.6002,61.6381,1412700.0],["2025-01-31",61.8339,62.0885,61.1583,61.3149,967500.0],["2025-02-03",59.572,61.2954,59.4643,60.6589,1084200.0],["2025-02-04",61.0114,61.5597,60.9429,61.1779,840400.0],["2025-02-05",61.4324,62.1766,61.0506,61.9024,1195800.0],["2025-02-06",62.1766,62.4018,61.3737,62.0297,1160600.0],["2025-02-07",62.3333,62.4704,61.0408,61.5402,603200.0],["2025-02-10",61.7654,62.3333,61.3247,62.2354,1607700.0],["2025-02-11",61.9318,62.392,61.1779,61.7947,803400.0],["2025-02-12",60.8547,61.4814,60.4435,60.7079,1226200.0],["2025-02-13",60.8645,61.4618,60.4827,61.4227,1004600.0],["2025-02-14",61.217,61.3443,60.512,60.9918,1268800.0],["2025-02-18",61.4716,62.5291,61.0604,61.7849,1863100.0],["2025-02-19",56.4779,59.3468,56.2233,57.7704,3978500.0],["2025-02-20",57.8096,58.2698,55.4302,56.2625,1822800.0],["2025-02-21",56.7031,56.7031,53.3642,54.2356,2004400.0],["2025-02-24",54.4315,54.8231,53.6286,53.7167,1468100.0],["2025-02-25",53.7167,54.4413,52.5221,53.4719,1580000.0],["2025-02-26",53.9713,55.019,53.5698,54.0104,956500.0],["2025-02-27",54.1377,54.5098,53.2467,53.2565,865300.0],["2025-02-28",53.1683,53.9419,52.9627,53.8929,1326200.0],["2025-03-03",54.5196,54.7937,51.2786,51.6409,1272200.0],["2025-03-04",50.5834,50.7009,48.674,49.4084,3009700.0],["2025-03-05",49.6727,50.3875,48.7817,49.7805,2331200.0],["2025-03-06",48.8796,49.379,47.5382,47.7732,2683600.0],["2025-03-07",47.4403,47.9592,45.7463,47.4305,2926800.0],["2025-03-10",46.4317,46.7646,45.0315,45.5015,2558700.0],["2025-03-11",45.5505,47.1465,45.1001,46.3828,2335300.0],["2025-03-12",47.4207,48.1159,47.0682,47.5676,1968800.0],["2025-03-13",47.5382,47.8026,46.3338,46.608,1503700.0],["2025-03-14",47.5382,48.6055,47.2738,47.9788,1541600.0],["2025-03-17",49.0559,49.6727,48.625,49.3105,2126000.0],["2025-03-18",48.9286,49.3888,48.3705,48.8992,1328500.0],["2025-03-19",48.8502,50.6813,48.8405,50.2407,2148700.0],["2025-03-20",49.5259,50.6421,49.4573,50.3582,1298500.0],["2025-03-21",49.4769,49.7707,48.6446,49.5161,2206900.0],["2025-03-24",50.505,51.4352,50.3386,51.3569,1002200.0],["2025-03-25",51.4548,52.4144,50.8869,51.3471,952900.0],["2025-03-26",51.4254,51.8857,50.035,50.2896,1138700.0],["2025-03-27",50.1036,50.4854,49.144,49.379,1373000.0],["2025-03-28",49.0939,49.32,47.5698,47.9631,1161000.0],["2025-03-31",46.9602,48.5432,46.2523,48.0221,1773600.0],["2025-04-01",47.7271,48.5137,47.1962,48.3662,1130100.0],["2025-04-02",47.3633,49.1922,47.3633,49.025,753400.0],["2025-04-03",45.6918,47.206,42.6339,42.8699,1972200.0],["2025-04-04",40.6969,41.749,37.5898,39.399,2818700.0],["2025-04-07",37.3341,40.982,36.7147,39.3105,2103300.0],["2025-04-08",41.5916,41.8276,38.1207,38.8287,1568800.0],["2025-04-09",38.3371,44.3546,37.8848,43.8629,2571600.0],["2025-04-10",42.2799,42.86,40.2446,41.1295,2356600.0],["2025-04-11",40.8739,41.9161,40.2642,41.572,1798500.0],["2025-04-14",42.4569,42.7027,41.2573,41.7883,1708500.0],["2025-04-15",41.8178,42.9485,41.6801,42.0931,1632300.0],["2025-04-16",41.5228,42.0439,40.8345,41.4835,1335600.0],["2025-04-17",41.6703,41.8866,40.9623,41.0312,1672600.0],["2025-04-21",40.3626,40.6379,39.1827,39.8021,2067100.0],["2025-04-22",40.4805,41.3261,40.0479,40.9525,2390100.0],["2025-04-23",42.7814,43.5581,41.4048,41.6113,2558300.0],["2025-04-24",41.7096,44.0498,41.3655,43.8728,1382700.0],["2025-04-25",43.568,44.3742,43.3713,44.0694,1263200.0],["2025-04-28",44.2956,44.9249,43.6073,43.9121,1467900.0],["2025-04-29",43.7745,44.2759,43.3123,44.1284,2941400.0],["2025-04-30",44.3742,44.9838,42.742,44.4726,4342000.0],["2025-05-01",45.0232,45.8983,44.2956,45.387,2106500.0],["2025-05-02",46.3407,47.0094,45.8295,46.6849,1964000.0],["2025-05-05",46.0851,47.088,45.8688,46.4096,1502300.0],["2025-05-06",45.6131,46.2916,45.564,45.8589,1149000.0],["2025-05-07",46.1048,46.4489,45.5836,45.9081,1044000.0],["2025-05-08",46.5866,47.6976,46.2621,47.1077,1095800.0],["2025-05-09",47.6681,47.8255,46.8619,46.9504,1011900.0],["2025-05-12",49.615,50.7654,49.6051,49.9788,1465800.0],["2025-05-13",50.1754,51.5717,50.0869,51.2374,1823300.0],["2025-05-14",51.08,51.6208,50.9817,51.257,1382200.0],["2025-05-15",50.6572,51.1783,50.0968,50.2246,1722800.0],["2025-05-16",50.2934,50.7752,49.7723,50.7556,1702100.0],["2025-05-19",49.733,50.7555,49.5461,50.5097,874800.0],["2025-05-20",50.2639,50.6671,49.792,49.9886,831600.0],["2025-05-21",49.3987,49.6936,48.6317,48.6416,933000.0],["2025-05-22",48.3761,48.9562,48.1598,48.5531,712900.0],["2025-05-23",47.4322,48.966,47.4322,48.7792,946900.0],["2025-05-27",49.6346,50.3229,49.143,50.0574,1702900.0],["2025-05-28",50.3917,50.3917,49.5953,49.6543,1544100.0],["2025-05-29",50.0968,50.3033,49.1135,49.674,696500.0],["2025-05-30",49.3593,49.6936,48.6219,49.0742,1112700.0],["2025-06-02",49.1823,49.1823,47.8156,48.5924,1193800.0],["2025-06-03",48.8775,49.9493,48.8087,49.674,1320700.0],["2025-06-04",50.0869,50.3623,46.3899,46.6161,9284900.0],["2025-06-05",47.2453,47.2945,46.0064,46.3899,6540700.0],["2025-06-06",47.3928,48.2384,46.675,48.0516,3542100.0],["2025-06-09",48.5432,48.7497,47.324,47.3633,1946500.0],["2025-06-10",47.619,47.6976,46.4391,46.6554,2368600.0],["2025-06-11",46.8324,46.97,46.1146,46.5177,3953100.0],["2025-06-12",45.8786,46.9504,45.6033,46.9405,2138300.0],["2025-06-13",46.2916,46.4686,45.505,45.682,2454200.0],["2025-06-16",46.4292,46.8324,46.2031,46.5374,2178200.0],["2025-06-17",46.1539,46.6652,45.4951,45.6328,2047900.0],["2025-06-18",45.564,46.2326,45.4657,45.6525,2411000.0],["2025-06-20",45.8983,46.0064,44.8659,45.2297,3321500.0],["2025-06-23",45.2395,45.7705,44.3546,45.6525,2604800.0],["2025-06-24",46.3997,47.0683,45.8491,47.0192,3059700.0],["2025-06-25",47.2552,47.9041,46.9012,47.7763,3400600.0],["2025-06-26",48.2286,51.1784,48.0024,51.0112,3953600.0],["2025-06-27",51.258,53.3707,50.9717,52.9561,9827200.0],["2025-06-30",52.7586,53.0647,51.4752,51.6825,5944100.0],["2025-07-01",51.0803,52.1465,50.7644,51.6727,5187600.0],["2025-07-02",51.9392,53.3016,51.7615,53.3016,2538300.0],["2025-07-03",53.4793,54.6838,53.3707,54.585,3161000.0],["2025-07-07",54.2198,54.7628,51.3666,51.4851,4838900.0],["2025-07-08",52.0478,53.4102,51.8306,52.6895,2930300.0],["2025-07-09",53.5781,53.6965,52.0478,53.114,2246900.0],["2025-07-10",53.2621,54.3382,52.9265,53.4497,2889700.0],["2025-07-11",52.8574,53.272,52.3933,52.9363,1770100.0],["2025-07-14",52.6797,52.9462,52.0478,52.2946,2416100.0],["2025-07-15",52.7586,52.7586,51.9787,51.9886,1403900.0],["2025-07-16",52.1564,53.1338,51.6628,53.1042,2954500.0],["2025-07-17",53.1535,54.279,53.1535,54.0519,1749000.0],["2025-07-18",54.1309,54.1704,53.2819,53.9828,1578000.0],["2025-07-21",54.2987,54.5653,52.7883,52.8277,1148600.0],["2025-07-22",52.7191,53.4003,52.0182,53.1831,1738900.0],["2025-07-23",53.8347,54.3382,53.6472,54.0421,1837400.0],["2025-07-24",54.0815,54.2987,53.5583,53.6669,2071800.0],["2025-07-25",53.9927,54.4764,53.5879,54.1408,2449300.0],["2025-07-28",54.5653,54.7134,53.7558,54.1605,1905600.0],["2025-07-29",57.5567,58.4946,53.736,55.4834,16199900.0],["2025-07-30",55.4736,56.0857,54.664,55.286,6091900.0],["2025-07-31",54.8911,55.7401,54.6245,55.3255,2588500.0],["2025-08-01",52.9561,53.8051,52.6994,53.1535,3289800.0],["2025-08-04",53.3707,53.8446,52.9363,53.0844,1770800.0],["2025-08-05",53.3115,53.8446,52.7784,53.5188,1317800.0],["2025-08-06",53.5583,53.9433,52.7389,53.0943,1491700.0],["2025-08-07",53.736,53.736,51.1889,51.6924,2568800.0],["2025-08-08",51.9195,52.2551,51.4456,51.4752,1125300.0],["2025-08-11",51.5838,51.7121,50.9717,51.5147,1352200.0],["2025-08-12",51.7615,52.7586,51.7121,52.5019,1678700.0],["2025-08-13",52.6599,53.2819,52.2749,53.2819,1153300.0],["2025-08-14",52.6105,52.9067,52.1367,52.3341,1306100.0],["2025-08-15",52.5809,52.8672,51.8997,51.9491,1033200.0],["2025-08-18",51.7911,52.5908,51.6233,52.5414,1012900.0],["2025-08-19",52.5809,53.0153,51.9688,52.1169,1027900.0],["2025-08-20",51.7813,52.0478,50.7644,51.4851,1596400.0],["2025-08-21",51.3271,51.7023,51.0013,51.3172,787200.0],["2025-08-22",51.5838,53.1338,51.3567,52.8672,1129900.0],["2025-08-25",52.8277,53.2621,52.3736,52.4032,1309200.0],["2025-08-26",52.4526,53.8841,52.3539,53.6373,2039800.0],["2025-08-27",53.5089,54.437,53.4398,54.1605,1551800.0],["2025-08-28",54.4863,54.4863,53.8347,54.0223,1098200.0],["2025-08-29",53.9631,54.0519,52.7685,52.9758,1240400.0],["2025-09-02",52.1564,52.8475,51.801,52.8376,1658000.0],["2025-09-03",52.6007,53.0153,52.3933,52.7981,1361900.0],["2025-09-04",52.9462,53.8643,52.6007,53.8545,1029200.0],["2025-09-05",54.1309,54.743,53.657,54.4962,2304500.0],["2025-09-08",54.7529,55.3452,54.1507,54.9405,1575600.0],["2025-09-09",54.8812,54.9405,54.0914,54.5159,1590900.0],["2025-09-10",54.7529,55.9376,54.5258,55.5032,2145900.0],["2025-09-11",55.592,56.836,55.5229,55.9376,4096600.0],["2025-09-12",55.9771,56.1054,55.5328,55.5427,1480600.0],["2025-09-15",55.8092,56.3423,55.049,55.7895,2856600.0],["2025-09-16",55.8685,56.2535,54.6344,55.5328,2002100.0],["2025-09-17",55.5822,56.7373,54.822,55.5229,2614300.0],["2025-09-18",56.0758,57.0729,55.7105,56.9643,3259000.0],["2025-09-19",57.063,57.063,55.3255,55.9573,3630100.0],["2025-09-22",55.7895,56.3917,55.3748,56.0758,1531200.0],["2025-09-23",56.5003,57.142,55.6611,55.6908,3978300.0],["2025-09-24",55.908,56.2634,54.2296,54.664,2772600.0],["2025-09-25",53.8446,54.121,52.9363,52.9758,1631700.0],["2025-09-26",53.3525,53.7489,53.0254,53.5705,1818600.0],["2025-09-29",54.0661,54.0661,52.7479,52.9461,1342300.0],["2025-09-30",53.0849,53.3326,52.1631,52.6686,1869200.0],["2025-10-01",52.2721,52.6488,52.0343,52.2721,1621200.0],["2025-10-02",52.5992,52.6785,51.6477,52.4307,1543700.0],["2025-10-03",52.5001,53.1344,52.282,52.3019,1547200.0],["2025-10-06",52.8073,52.956,51.2414,52.0144,1966900.0],["2025-10-07",52.1928,52.51,51.4198,51.5486,1553900.0],["2025-10-08",51.5486,52.0243,51.1125,51.955,1853000.0],["2025-10-09",51.8658,52.2027,50.7854,51.0927,1962200.0],["2025-10-10",51.2215,51.2909,48.2779,48.6545,2607100.0],["2025-10-13",49.606,50.1016,49.2393,49.7547,1244800.0],["2025-10-14",48.9023,51.0729,48.9023,50.7953,1258000.0],["2025-10-15",51.2116,51.2116,48.6644,50.0916,3275600.0],["2025-10-16",50.4484,50.6169,49.3384,49.9628,1688900.0],["2025-10-17",49.6357,50.1511,49.2987,50.0817,1069900.0],["2025-10-20",50.3791,50.9341,50.1908,50.7755,1012600.0],["2025-10-21",50.5178,51.8757,50.5178,51.6675,1203600.0],["2025-10-22",51.8558,52.0343,51.1621,51.3107,2032500.0],["2025-10-23",51.6279,52.4208,51.3306,52.1928,1301900.0],["2025-10-24",52.7578,53.0353,52.3712,52.9263,1523200.0],["2025-10-27",53.293,53.4615,52.3217,52.3514,2524600.0],["2025-10-28",52.7181,53.3624,51.9054,52.1928,3741200.0],["2025-10-29",56.9998,69.6962,56.9998,68.3383,10871700.0],["2025-10-30",68.3879,68.9528,66.2966,66.7525,4674400.0],["2025-10-31",67.0201,67.9518,66.4849,67.6445,2787000.0],["2025-11-03",68.1897,71.4505,67.3868,71.2126,3719900.0],["2025-11-04",69.607,70.5585,68.3482,68.9132,2572400.0],["2025-11-05",69.5078,70.3701,68.9925,69.2799,2490500.0],["2025-11-06",69.5971,70.2016,68.4374,68.9429,1465600.0],["2025-11-07",68.2194,69.1114,66.921,68.6257,1680200.0],["2025-11-10",69.9737,70.608,68.3879,69.0817,1318100.0],["2025-11-11",68.8934,69.4682,68.6059,68.7645,1016200.0],["2025-11-12",68.8834,69.9539,68.5266,69.3294,1216800.0],["2025-11-13",69.0618,69.7358,67.149,67.3968,1879700.0],["2025-11-14",64.6612,67.486,64.1161,66.5642,1880700.0],["2025-11-17",66.5345,66.9904,64.7901,65.0379,1732000.0],["2025-11-18",64.3342,65.7217,64.1954,64.9586,2032000.0],["2025-11-19",64.9387,67.0399,64.8396,66.7426,1997000.0],["2025-11-20",68.0311,68.5663,65.0973,65.474,1883000.0],["2025-11-21",65.3848,67.1886,64.8892,67.149,1336600.0],["2025-11-24",67.2282,68.487,66.9111,68.1599,1806400.0],["2025-11-25",68.3086,69.8547,68.0112,69.6763,1151400.0],["2025-11-26",69.7259,71.0738,69.1808,69.934,925000.0],["2025-11-28",70.3602,71.1036,69.8845,70.717,448500.0],["2025-12-01",69.8944,70.8756,69.4186,70.2413,1186000.0],["2025-12-02",70.5783,70.9846,69.27,69.3394,1214900.0],["2025-12-03",69.7655,71.4207,68.5762,70.271,1954800.0],["2025-12-04",70.3701,72.0352,70.0034,71.2522,1658000.0],["2025-12-05",71.1829,72.174,70.9351,71.4009,1274700.0],["2025-12-08",71.2225,71.3613,70.271,70.6774,1018600.0],["2025-12-09",71.054,72.5704,70.8657,71.8172,1748400.0],["2025-12-10",72.0055,73.3138,71.4009,72.7885,1639000.0],["2025-12-11",72.5506,73.9679,72.2236,72.8281,1145400.0],["2025-12-12",73.0759,73.3138,70.4692,70.8954,1495200.0],["2025-12-15",71.6289,71.7082,70.5684,71.1829,1777400.0],["2025-12-16",71.2126,71.619,69.1808,69.7953,1346500.0],["2025-12-17",70.2314,70.6179,68.2987,68.5861,1117500.0],["2025-12-18",69.7755,70.1025,68.3879,69.0024,1017300.0],["2025-12-19",69.2105,70.4692,69.1114,70.4296,2717300.0],["2025-12-22",71.2522,71.3514,69.8548,70.9945,748200.0],["2025-12-23",70.6179,71.0441,70.3107,70.608,539200.0],["2025-12-24",70.836,71.0342,70.3999,70.6774,288900.0],["2025-12-26",70.7867,70.9358,70.24,70.6078,406400.0],["2025-12-29",70.6277,70.9657,69.9318,70.0511,482500.0],["2025-12-30",70.0511,70.1406,69.6535,69.743,465300.0],["2025-12-31",70.0412,70.2897,68.908,68.9676,487400.0],["2026-01-02",69.4945,70.4587,68.8384,70.3295,771600.0],["2026-01-05",71.5422,73.1128,71.0849,72.0591,1473900.0],["2026-01-06",71.582,72.4567,70.8762,72.3673,1533200.0],["2026-01-07",71.9796,72.1585,70.6873,71.4031,982000.0],["2026-01-08",71.5919,71.7907,70.6078,71.3136,943900.0],["2026-01-09",71.6913,73.2023,71.1844,73.0333,1435500.0],["2026-01-12",72.6556,73.7391,72.248,73.4011,1130100.0],["2026-01-13",73.7788,74.6834,73.6198,74.3951,1366100.0],["2026-01-14",74.256,74.7828,73.0035,74.7033,1313800.0],["2026-01-15",75.6974,76.6815,75.4091,76.1646,1450300.0],["2026-01-16",76.264,77.0791,75.9359,76.7113,1123000.0],["2026-01-20",75.3594,77.1089,74.7033,75.4489,1107400.0],["2026-01-21",76.5026,78.3117,76.1546,77.0095,1448500.0],["2026-01-22",77.8743,78.3316,76.5721,78.1328,1509200.0],["2026-01-23",77.9539,78.1726,76.6517,77.4171,848900.0],["2026-01-26",78.3714,78.3714,76.7809,77.2879,1013500.0],["2026-01-27",78.2024,78.2024,76.5423,77.1387,1179000.0],["2026-01-28",77.1487,77.6755,75.5085,76.4429,1018700.0],["2026-01-29",76.9996,78.2123,76.1745,78.1726,1356400.0],["2026-01-30",77.5364,78.3117,76.5622,77.6855,1180500.0],["2026-02-02",76.9698,78.928,76.5523,78.7292,1146300.0],["2026-02-03",79.1269,80.4092,77.7153,79.2859,1414300.0],["2026-02-04",79.773,80.4191,77.3376,79.2859,1765800.0],["2026-02-05",78.6398,80.0116,78.2322,78.5105,2171600.0],["2026-02-06",76.5721,85.7771,76.5721,84.952,3277300.0],["2026-02-09",84.7532,86.9103,84.7532,85.1011,1552800.0],["2026-02-10",85.121,87.139,84.1468,86.0753,2632800.0],["2026-02-11",87.7056,88.7195,85.8566,86.0256,1940100.0],["2026-02-12",86.5226,88.461,85.8566,86.5028,2157300.0],["2026-02-13",86.8606,89.9422,86.3835,89.1569,3193500.0],["2026-02-17",88.4412,89.9024,88.0932,89.2265,1604200.0],["2026-02-18",89.3955,90.7672,86.9203,88.1131,2282300.0],["2026-02-19",87.7752,88.4312,87.2384,87.6857,937100.0],["2026-02-20",87.4571,88.8487,86.9501,88.4113,1027100.0],["2026-02-23",87.9839,89.465,87.1489,87.8149,832200.0],["2026-02-24",88.7891,90.0515,87.9541,89.9819,850800.0],["2026-02-25",90.3199,91.7116,89.306,91.4929,1464200.0],["2026-02-26",91.6917,91.8607,87.636,88.6499,1659400.0],["2026-02-27",87.467,87.9938,85.9858,87.9938,2145900.0],["2026-03-02",86.9004,88.1927,85.5683,86.9898,1497900.0],["2026-03-03",84.1071,84.4948,81.6418,82.9639,1842200.0],["2026-03-04",83.6697,84.4451,82.0494,82.4172,1291000.0],["2026-03-05",81.9997,83.6001,79.9817,80.8863,1534300.0],["2026-03-06",78.6597,80.1806,75.2898,75.7769,2072000.0],["2026-03-09",74.0671,77.2381,73.0035,76.6616,2567700.0],["2026-03-10",77.0393,79.6139,76.7014,78.2421,2131900.0],["2026-03-11",77.7749,79.0772,77.3475,78.3018,1272100.0],["2026-03-12",76.7809,77.7451,75.0015,75.2302,1280400.0],["2026-03-13",75.6675,76.2839,73.6794,73.8484,1550000.0],["2026-03-16",75.2003,75.4588,72.6556,73.2122,1664300.0],["2026-03-17",74.0572,75.1308,73.1228,74.6834,1483400.0],["2026-03-18",74.922,76.085,73.8882,73.8882,2316000.0],["2026-03-19",72.6655,74.7928,71.8205,73.4607,1511600.0],["2026-03-20",73.2719,74.2858,70.5084,70.9756,2028000.0],["2026-03-23",73.3713,75.9757,73.2122,73.8186,2525500.0],["2026-03-24",73.3116,75.767,72.8742,74.9419,1623800.0],["2026-03-25",76.1447,76.9499,74.9319,76.1348,1809300.0],["2026-03-26",74.5542,75.4389,71.5919,72.4369,1410900.0],["2026-03-27",71.5694,72.7858,71.1207,71.9383,894400.0],["2026-03-30",72.6562,72.736,68.6879,68.9571,1992100.0],["2026-03-31",70.4527,73.6932,69.7448,73.2943,1806500.0],["2026-04-01",74.9594,76.3653,74.3014,75.1788,2043100.0],["2026-04-02",72.4169,76.2556,71.9782,75.0193,1706600.0],["2026-04-06",74.8797,75.7671,73.8627,75.6973,1205500.0],["2026-04-07",75.6075,77.3325,75.1489,77.163,1987300.0],["2026-04-08",81.56,85.309,80.8521,82.4574,2858100.0],["2026-04-09",82.3976,84.631,81.919,84.2022,2285900.0],["2026-04-10",84.7506,84.98,83.8134,84.1324,1368600.0],["2026-04-13",83.7237,84.4415,82.8163,84.2322,1876100.0],["2026-04-14",84.611,84.8204,81.221,81.4005,2057900.0],["2026-04-15",81.0615,81.5201,77.8709,78.5888,1854000.0],["2026-04-16",78.2198,79.0873,76.7741,77.6017,2469700.0],["2026-04-17",78.8081,84.4515,78.2797,83.5741,3651600.0],["2026-04-20",83.0157,83.6738,81.909,83.1653,2179700.0],["2026-04-21",83.4644,84.3917,81.211,81.7993,1184000.0],["2026-04-22",82.8662,83.594,81.4005,82.4873,1426300.0],["2026-04-23",83.0257,84.0726,80.6726,81.6697,1524600.0],["2026-04-24",81.56,83.8932,79.7653,82.9759,2126900.0],["2026-04-27",83.2451,88.1207,81.4005,87.6621,5864600.0],["2026-04-28",86.7448,87.3929,83.8034,84.8105,2695700.0],["2026-04-29",85.1993,85.2093,82.6468,84.0028,2331400.0],["2026-04-30",76.3254,79.0175,72.5765,73.424,8789000.0],["2026-05-01",73.1149,74.1718,70.0738,71.4398,4468300.0],["2026-05-04",71.1307,71.8287,69.6949,70.2034,3436500.0],["2026-05-05",70.8814,71.0908,69.3659,70.014,3560900.0],["2026-05-06",72.5864,76.7242,72.1677,73.1647,3955800.0],["2026-05-07",73.9125,74.2814,71.031,71.3301,3085900.0],["2026-05-08",72.048,72.2075,70.2832,70.9213,2051300.0],["2026-05-11",70.7319,71.7489,69.9641,70.5624,1731300.0],["2026-05-12",69.7946,69.9641,68.0498,69.2263,2908800.0],["2026-05-13",69.336,69.4556,66.0158,66.265,3605900.0],["2026-05-14",67.1424,68.9471,66.8633,67.7905,1969700.0],["2026-05-15",66.4944,67.1026,64.5301,64.8791,2069100.0],["2026-05-18",65.4674,66.3049,64.9988,65.7366,2072100.0],["2026-05-19",65.5072,65.6967,63.0844,64.2011,2055700.0],["2026-05-20",64.8093,68.2891,64.0515,68.0797,3690900.0],["2026-05-21",67.1125,69.0369,65.9659,68.5284,2155100.0],["2026-05-22",69.0668,69.9243,67.99,69.4058,1931900.0],["2026-05-26",70.7119,73.2644,70.4926,73.1348,2308300.0],["2026-05-27",73.763,74.7301,72.3571,72.7559,2863800.0],["2026-05-28",73.0351,75.3383,72.2574,74.9893,3290000.0],["2026-05-29",74.6404,76.2257,74.4908,75.2885,2070000.0],["2026-06-01",74.441,75.7172,73.5336,74.8597,2098100.0],["2026-06-02",75.3982,76.5547,74.0122,76.0762,1471400.0],["2026-06-03",75.6574,76.3753,74.3413,75.1987,1472200.0],["2026-06-04",75.1289,75.458,73.5635,75.1987,1187200.0],["2026-06-05",74.3213,74.7501,72.6562,73.2844,1489400.0],["2026-06-08",73.2644,74.9894,73.2644,74.6404,1356300.0],["2026-06-09",75.4879,76.6545,72.5465,75.7471,1724500.0],["2026-06-10",75.1589,76.4949,72.5964,72.6462,1518600.0],["2026-06-11",73.6034,78.2597,73.2046,77.8709,1941400.0],["2026-06-12",78.9876,79.3067,77.3225,77.841,1422800.0],["2026-06-15",80.1841,81.0116,79.4263,79.7553,2259400.0],["2026-06-16",79.7653,81.3108,78.9676,80.2738,2306500.0],["2026-06-17",80.5231,81.1612,78.5589,78.6984,1557500.0],["2026-06-18",79.9448,82.2779,79.8451,81.4603,2616200.0],["2026-06-22",81.8791,82.2979,80.6028,81.3407,1237600.0],["2026-06-23",78.4292,81.0116,77.2527,79.7454,2064600.0],["2026-06-24",77.3723,77.4022,71.7489,72.716,4764200.0],["2026-06-25",74.4111,76.7242,73.8028,74.77,2379900.0],["2026-06-26",74.0,74.4,71.91,72.56,3176800.0],["2026-06-29",72.72,73.92,71.81,73.26,1784800.0],["2026-06-30",73.46,74.49,71.66,74.16,2125600.0],["2026-07-01",72.86,74.37,72.18,72.38,1809600.0],["2026-07-02",73.16,74.3,71.6,72.34,1125700.0],["2026-07-06",72.66,74.79,72.66,74.71,898761.708078],["2026-07-07",73.49,74.02,70.42,71.37,1555847.2157],["2026-07-08",70.4,70.735,67.495,69.04,3651031.592575],["2026-07-09",70.83,71.305,69.45,69.69,1732452.53092],["2026-07-10",69.97,71.39,69.88,70.48,1004423.924203],["2026-07-13",69.42,70.5,68.06,68.36,1502703.474846],["2026-07-14",69.71,70.4,68.565,69.59,1419165.15844],["2026-07-15",69.65,70.2099,67.66,68.89,1536128.084114],["2026-07-16",67.71,69.515,67.71,69.32,1987389.693128],["2026-07-17",67.43,69.16,66.93,68.46,1233574.500657],["2026-07-20",68.91,69.09,66.325,66.74,2737991.189335],["2026-07-21",68.19,68.19,66.31,67.52,2210798.3225],["2026-07-22",67.17,69.26,66.81,68.59,2178881.601881],["2026-07-23",68.03,72.01,67.945,71.66,1920244.800012],["2026-07-24",71.99,73.38,71.595,72.4,1444340.796618],["2026-07-27",73.12,73.75,71.36,72.68,1384633.511533],["2026-07-28",72.36,73.84,71.52,73.43,2996004.940532],["2026-07-29",72.65,73.62,69.135,69.94,2755983.782101],["2026-07-30",73.4,79.23,73.4,75.32,3501435.188945],["2026-07-31",76.92,77.87,74.36,75.99,2591372.924473],["2026-08-03",74.98,77.02,74.98,76.54,2123873.766867],["2026-08-04",77.75,80.02,76.66,79.55,2223970.255598],["2026-08-05",79.35,80,78.62,78.67,1614648.286912],["2026-08-06",79.57,82.34,78.2632,78.64,1597694.06001],["2026-08-07",79.2,80.25,78.4777,79.95,1121189.611838],["2026-08-10",79.97,79.99,79.17,79.68,116483.994015],["2026-08-11",79.81,81.415,79.755,80.86,999743.708446],["2026-08-12",81.7,81.75,79.44,80.95,1425758.070433],["2026-08-13",80.76,81.4,79.4484,81.15,1301285.352587],["2026-08-14",81.38,82.1,79.89,80.87,1344242.282028]]}