{"t":"HAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0474,0.0474,0.0474,0.0474,11391.0],["1980-03-18",0.0454,0.0454,0.0444,0.0444,28477.0],["1980-03-19",0.0454,0.0494,0.0454,0.0494,96820.0],["1980-03-20",0.0484,0.0484,0.0484,0.0484,17086.0],["1980-03-21",0.0474,0.0474,0.0474,0.0474,5695.0],["1980-03-24",0.0464,0.0464,0.0454,0.0454,45563.0],["1980-03-25",0.0444,0.0444,0.0425,0.0425,68344.0],["1980-03-26",0.0415,0.0415,0.0415,0.0415,5695.0],["1980-03-27",0.0405,0.0405,0.0356,0.0356,74039.0],["1980-03-28",0.0375,0.0385,0.0375,0.0385,130992.0],["1980-03-31",0.0385,0.0395,0.0375,0.0395,153773.0],["1980-04-01",0.0395,0.0395,0.0395,0.0395,0.0],["1980-04-02",0.0415,0.0415,0.0415,0.0415,11391.0],["1980-04-03",0.0415,0.0415,0.0405,0.0415,34172.0],["1980-04-07",0.0415,0.0415,0.0415,0.0415,0.0],["1980-04-08",0.0405,0.0405,0.0405,0.0405,5695.0],["1980-04-09",0.0405,0.0405,0.0405,0.0405,5695.0],["1980-04-10",0.0415,0.0435,0.0415,0.0435,68344.0],["1980-04-11",0.0444,0.0454,0.0444,0.0444,28477.0],["1980-04-14",0.0444,0.0454,0.0435,0.0435,56953.0],["1980-04-15",0.0435,0.0444,0.0425,0.0425,113906.0],["1980-04-16",0.0405,0.0405,0.0405,0.0405,5695.0],["1980-04-17",0.0405,0.0405,0.0395,0.0395,68344.0],["1980-04-18",0.0395,0.0415,0.0395,0.0415,56953.0],["1980-04-21",0.0415,0.0435,0.0415,0.0415,62648.0],["1980-04-22",0.0415,0.0474,0.0405,0.0474,392977.0],["1980-04-23",0.0484,0.0504,0.0484,0.0504,51258.0],["1980-04-24",0.0504,0.0533,0.0504,0.0533,239203.0],["1980-04-25",0.0523,0.0523,0.0514,0.0514,79734.0],["1980-04-28",0.0514,0.0553,0.0514,0.0553,91125.0],["1980-04-29",0.0533,0.0533,0.0523,0.0523,62648.0],["1980-04-30",0.0523,0.0523,0.0504,0.0504,45563.0],["1980-05-01",0.0504,0.0504,0.0504,0.0504,56953.0],["1980-05-02",0.0494,0.0494,0.0484,0.0494,68344.0],["1980-05-05",0.0494,0.0514,0.0494,0.0514,28477.0],["1980-05-06",0.0514,0.0533,0.0514,0.0514,108211.0],["1980-05-07",0.0514,0.0523,0.0514,0.0514,17086.0],["1980-05-08",0.0504,0.0504,0.0504,0.0504,28477.0],["1980-05-09",0.0504,0.0504,0.0504,0.0504,5695.0],["1980-05-12",0.0514,0.0523,0.0514,0.0523,17086.0],["1980-05-13",0.0514,0.0514,0.0514,0.0514,5695.0],["1980-05-14",0.0514,0.0523,0.0514,0.0514,22781.0],["1980-05-15",0.0514,0.0514,0.0514,0.0514,0.0],["1980-05-16",0.0514,0.0514,0.0514,0.0514,17086.0],["1980-05-19",0.0514,0.0514,0.0504,0.0514,17086.0],["1980-05-20",0.0514,0.0523,0.0514,0.0523,39867.0],["1980-05-21",0.0523,0.0523,0.0523,0.0523,0.0],["1980-05-22",0.0514,0.0514,0.0494,0.0514,74039.0],["1980-05-23",0.0504,0.0504,0.0504,0.0504,5695.0],["1980-05-27",0.0514,0.0523,0.0514,0.0523,108211.0],["1980-05-28",0.0514,0.0514,0.0504,0.0514,34172.0],["1980-05-29",0.0514,0.0543,0.0504,0.0543,113906.0],["1980-05-30",0.0523,0.0523,0.0514,0.0523,51258.0],["1980-06-02",0.0523,0.0523,0.0514,0.0514,39867.0],["1980-06-03",0.0514,0.0514,0.0514,0.0514,28477.0],["1980-06-04",0.0514,0.0533,0.0514,0.0533,159469.0],["1980-06-05",0.0543,0.0563,0.0543,0.0553,467016.0],["1980-06-06",0.0543,0.0543,0.0543,0.0543,11391.0],["1980-06-09",0.0553,0.0553,0.0553,0.0553,85430.0],["1980-06-10",0.0543,0.0543,0.0533,0.0533,51258.0],["1980-06-11",0.0523,0.0523,0.0514,0.0514,17086.0],["1980-06-12",0.0514,0.0523,0.0514,0.0523,85430.0],["1980-06-13",0.0514,0.0514,0.0504,0.0504,68344.0],["1980-06-16",0.0504,0.0504,0.0504,0.0504,0.0],["1980-06-17",0.0504,0.0504,0.0504,0.0504,28477.0],["1980-06-18",0.0504,0.0514,0.0504,0.0514,74039.0],["1980-06-19",0.0494,0.0494,0.0494,0.0494,51258.0],["1980-06-20",0.0504,0.0504,0.0504,0.0504,11391.0],["1980-06-23",0.0504,0.0504,0.0504,0.0504,56953.0],["1980-06-24",0.0504,0.0504,0.0494,0.0504,62648.0],["1980-06-25",0.0494,0.0494,0.0474,0.0494,28477.0],["1980-06-26",0.0514,0.0533,0.0514,0.0514,284766.0],["1980-06-27",0.0504,0.0504,0.0494,0.0494,39867.0],["1980-06-30",0.0494,0.0504,0.0494,0.0494,68344.0],["1980-07-01",0.0494,0.0494,0.0494,0.0494,0.0],["1980-07-02",0.0494,0.0494,0.0494,0.0494,0.0],["1980-07-03",0.0494,0.0514,0.0494,0.0514,91125.0],["1980-07-07",0.0514,0.0523,0.0514,0.0514,91125.0],["1980-07-08",0.0514,0.0514,0.0504,0.0504,56953.0],["1980-07-09",0.0514,0.0573,0.0514,0.0553,239203.0],["1980-07-10",0.0573,0.0632,0.0573,0.0622,313242.0],["1980-07-11",0.0612,0.0612,0.0602,0.0602,142383.0],["1980-07-14",0.0622,0.0652,0.0622,0.0642,387281.0],["1980-07-15",0.0642,0.0662,0.0612,0.0622,250594.0],["1980-07-16",0.0622,0.0632,0.0602,0.0622,102516.0],["1980-07-17",0.0622,0.0632,0.0622,0.0622,74039.0],["1980-07-18",0.0622,0.0632,0.0612,0.0612,85430.0],["1980-07-21",0.0612,0.0642,0.0593,0.0632,398672.0],["1980-07-22",0.0632,0.0652,0.0632,0.0632,216422.0],["1980-07-23",0.0632,0.0642,0.0622,0.0622,56953.0],["1980-07-24",0.0622,0.0632,0.0622,0.0632,39867.0],["1980-07-25",0.0632,0.0632,0.0632,0.0632,68344.0],["1980-07-28",0.0632,0.0632,0.0622,0.0622,74039.0],["1980-07-29",0.0622,0.0642,0.0612,0.0612,506883.0],["1980-07-30",0.0622,0.0632,0.0622,0.0622,68344.0],["1980-07-31",0.0632,0.0642,0.0632,0.0642,119602.0],["1980-08-01",0.0642,0.0652,0.0622,0.0632,142383.0],["1980-08-04",0.0632,0.0652,0.0622,0.0622,125297.0],["1980-08-05",0.0622,0.0632,0.0622,0.0632,85430.0],["1980-08-06",0.0642,0.0672,0.0642,0.0662,330328.0],["1980-08-07",0.0672,0.0711,0.0672,0.0711,518273.0],["1980-08-08",0.0711,0.0711,0.0672,0.0672,222117.0],["1980-08-11",0.0672,0.0711,0.0672,0.0711,330328.0],["1980-08-12",0.0711,0.076,0.0711,0.0731,660656.0],["1980-08-13",0.0731,0.0731,0.0731,0.0731,0.0],["1980-08-14",0.0731,0.0731,0.0731,0.0731,0.0],["1980-08-15",0.0731,0.0731,0.0731,0.0731,0.0],["1980-08-18",0.0731,0.0741,0.0681,0.0691,626484.0],["1980-08-19",0.0691,0.0711,0.0691,0.0701,102516.0],["1980-08-20",0.0701,0.0711,0.0691,0.0711,153773.0],["1980-08-21",0.0711,0.0711,0.0681,0.0681,347414.0],["1980-08-22",0.0691,0.0711,0.0691,0.0711,370195.0],["1980-08-25",0.0701,0.0701,0.0681,0.0681,153773.0],["1980-08-26",0.0681,0.0701,0.0681,0.0701,227813.0],["1980-08-27",0.0691,0.0691,0.0672,0.0681,108211.0],["1980-08-28",0.0681,0.0691,0.0672,0.0672,119602.0],["1980-08-29",0.0681,0.0691,0.0681,0.0691,62648.0],["1980-09-02",0.0681,0.0681,0.0672,0.0672,17086.0],["1980-09-03",0.0672,0.0672,0.0642,0.0652,170859.0],["1980-09-04",0.0652,0.0672,0.0652,0.0652,91125.0],["1980-09-05",0.0652,0.0672,0.0652,0.0672,267680.0],["1980-09-08",0.0672,0.0681,0.0652,0.0652,227813.0],["1980-09-09",0.0652,0.0652,0.0593,0.0642,233508.0],["1980-09-10",0.0632,0.0632,0.0602,0.0602,170859.0],["1980-09-11",0.0622,0.0662,0.0622,0.0662,216422.0],["1980-09-12",0.0662,0.0691,0.0662,0.0691,239203.0],["1980-09-15",0.0691,0.0691,0.0662,0.0672,415758.0],["1980-09-16",0.0672,0.0681,0.0662,0.0672,296156.0],["1980-09-17",0.0672,0.0672,0.0662,0.0662,153773.0],["1980-09-18",0.0662,0.0662,0.0652,0.0662,187945.0],["1980-09-19",0.0662,0.0662,0.0652,0.0652,210727.0],["1980-09-22",0.0652,0.0701,0.0652,0.0701,370195.0],["1980-09-23",0.0701,0.0701,0.0662,0.0672,501188.0],["1980-09-24",0.0662,0.0662,0.0652,0.0652,136688.0],["1980-09-25",0.0672,0.0681,0.0672,0.0681,159469.0],["1980-09-26",0.0672,0.0672,0.0632,0.0662,165164.0],["1980-09-29",0.0652,0.0652,0.0652,0.0652,142383.0],["1980-09-30",0.0652,0.0652,0.0642,0.0642,239203.0],["1980-10-01",0.0642,0.0642,0.0632,0.0632,130992.0],["1980-10-02",0.0632,0.0672,0.0622,0.0672,113906.0],["1980-10-03",0.0672,0.0691,0.0672,0.0681,193641.0],["1980-10-06",0.0681,0.0691,0.0681,0.0691,51258.0],["1980-10-07",0.0691,0.0701,0.0681,0.0681,51258.0],["1980-10-08",0.0681,0.0701,0.0681,0.0701,96820.0],["1980-10-09",0.0701,0.0701,0.0691,0.0691,159469.0],["1980-10-10",0.0701,0.0701,0.0701,0.0701,34172.0],["1980-10-13",0.0701,0.0701,0.0691,0.0701,17086.0],["1980-10-14",0.0691,0.0691,0.0691,0.0691,11391.0],["1980-10-15",0.0691,0.0701,0.0681,0.0701,187945.0],["1980-10-16",0.0701,0.0731,0.0701,0.0701,706219.0],["1980-10-17",0.0701,0.0701,0.0681,0.0701,56953.0],["1980-10-20",0.0701,0.0711,0.0681,0.0711,216422.0],["1980-10-21",0.0701,0.0701,0.0691,0.0701,34172.0],["1980-10-22",0.0681,0.0681,0.0672,0.0672,62648.0],["1980-10-23",0.0672,0.0672,0.0652,0.0652,301852.0],["1980-10-24",0.0662,0.0672,0.0662,0.0662,102516.0],["1980-10-27",0.0662,0.0672,0.0662,0.0672,17086.0],["1980-10-28",0.0672,0.0681,0.0662,0.0681,279070.0],["1980-10-29",0.0681,0.0701,0.0681,0.0681,68344.0],["1980-10-30",0.0691,0.0701,0.0691,0.0691,85430.0],["1980-10-31",0.0691,0.0701,0.0672,0.0672,91125.0],["1980-11-03",0.0672,0.0672,0.0672,0.0672,0.0],["1980-11-05",0.0672,0.0691,0.0672,0.0691,119602.0],["1980-11-06",0.0672,0.0672,0.0672,0.0672,17086.0],["1980-11-07",0.0672,0.0672,0.0652,0.0672,108211.0],["1980-11-10",0.0662,0.0662,0.0662,0.0662,39867.0],["1980-11-11",0.0662,0.0681,0.0662,0.0672,85430.0],["1980-11-12",0.0672,0.0681,0.0672,0.0672,210727.0],["1980-11-13",0.0691,0.0711,0.0691,0.0711,136688.0],["1980-11-14",0.0701,0.0701,0.0691,0.0691,56953.0],["1980-11-17",0.0691,0.0691,0.0681,0.0691,85430.0],["1980-11-18",0.0691,0.0711,0.0691,0.0711,96820.0],["1980-11-19",0.0711,0.0711,0.0691,0.0701,193641.0],["1980-11-20",0.0701,0.0701,0.0691,0.0691,79734.0],["1980-11-21",0.0691,0.0721,0.0691,0.0701,170859.0],["1980-11-24",0.0721,0.0731,0.0721,0.0721,79734.0],["1980-11-25",0.0731,0.0751,0.0731,0.0751,125297.0],["1980-11-26",0.076,0.0869,0.076,0.083,1224492.0],["1980-11-28",0.081,0.081,0.0731,0.081,797344.0],["1980-12-01",0.081,0.081,0.077,0.077,205031.0],["1980-12-02",0.078,0.08,0.078,0.078,113906.0],["1980-12-03",0.078,0.079,0.077,0.079,193641.0],["1980-12-04",0.079,0.082,0.079,0.081,108211.0],["1980-12-05",0.08,0.08,0.079,0.079,74039.0],["1980-12-08",0.079,0.079,0.0711,0.0711,148078.0],["1980-12-09",0.0711,0.0731,0.0711,0.0731,290461.0],["1980-12-10",0.0731,0.077,0.0731,0.0731,96820.0],["1980-12-11",0.0711,0.0711,0.0691,0.0691,187945.0],["1980-12-12",0.0691,0.0711,0.0691,0.0711,74039.0],["1980-12-15",0.0711,0.0711,0.0701,0.0701,17086.0],["1980-12-16",0.0701,0.0721,0.0701,0.0721,22781.0],["1980-12-17",0.0721,0.0721,0.0701,0.0711,34172.0],["1980-12-18",0.0711,0.0731,0.0711,0.0711,119602.0],["1980-12-19",0.0711,0.0731,0.0711,0.0721,62648.0],["1980-12-22",0.0721,0.0731,0.0721,0.0731,267680.0],["1980-12-23",0.0731,0.076,0.0731,0.0741,113906.0],["1980-12-24",0.0751,0.077,0.0751,0.077,182250.0],["1980-12-26",0.077,0.077,0.077,0.077,0.0],["1980-12-29",0.076,0.076,0.076,0.076,5695.0],["1980-12-30",0.0741,0.0741,0.0731,0.0741,85430.0],["1980-12-31",0.0741,0.079,0.0741,0.079,130992.0],["1981-01-02",0.078,0.078,0.078,0.078,5695.0],["1981-01-05",0.077,0.077,0.0751,0.076,148078.0],["1981-01-06",0.076,0.077,0.0751,0.077,170859.0],["1981-01-07",0.076,0.076,0.0741,0.076,375891.0],["1981-01-08",0.076,0.077,0.0741,0.077,165164.0],["1981-01-09",0.076,0.076,0.0741,0.0741,284766.0],["1981-01-12",0.0731,0.0731,0.0721,0.0721,45563.0],["1981-01-13",0.0731,0.0751,0.0731,0.0741,85430.0],["1981-01-14",0.0741,0.0741,0.0731,0.0731,28477.0],["1981-01-15",0.0731,0.0731,0.0731,0.0731,34172.0],["1981-01-16",0.0741,0.0741,0.0741,0.0741,28477.0],["1981-01-19",0.0751,0.076,0.0751,0.0751,62648.0],["1981-01-20",0.0751,0.0751,0.0751,0.0751,11391.0],["1981-01-21",0.0751,0.0751,0.0751,0.0751,0.0],["1981-01-22",0.0731,0.0731,0.0721,0.0721,68344.0],["1981-01-23",0.0711,0.0711,0.0701,0.0711,102516.0],["1981-01-26",0.0691,0.0691,0.0681,0.0691,79734.0],["1981-01-27",0.0711,0.0711,0.0711,0.0711,102516.0],["1981-01-28",0.0711,0.0711,0.0711,0.0711,22781.0],["1981-01-29",0.0691,0.0691,0.0691,0.0691,56953.0],["1981-01-30",0.0691,0.0731,0.0672,0.0731,478406.0],["1981-02-02",0.0711,0.0711,0.0701,0.0701,74039.0],["1981-02-03",0.0691,0.0691,0.0691,0.0691,5695.0],["1981-02-04",0.0691,0.0711,0.0691,0.0711,296156.0],["1981-02-05",0.0701,0.0701,0.0691,0.0691,113906.0],["1981-02-06",0.0701,0.0711,0.0701,0.0711,358805.0],["1981-02-09",0.0711,0.0711,0.0711,0.0711,0.0],["1981-02-10",0.0731,0.078,0.0731,0.078,159469.0],["1981-02-11",0.078,0.082,0.077,0.079,336023.0],["1981-02-12",0.078,0.078,0.078,0.078,11391.0],["1981-02-13",0.078,0.078,0.078,0.078,22781.0],["1981-02-17",0.08,0.0849,0.08,0.0839,364500.0],["1981-02-18",0.0839,0.0849,0.0839,0.0839,68344.0],["1981-02-19",0.083,0.083,0.079,0.082,159469.0],["1981-02-20",0.0879,0.0978,0.0879,0.0958,899859.0],["1981-02-23",0.0958,0.0968,0.0928,0.0928,814430.0],["1981-02-24",0.0918,0.0918,0.0909,0.0909,119602.0],["1981-02-25",0.0909,0.0918,0.0849,0.0879,239203.0],["1981-02-26",0.0889,0.0918,0.0889,0.0918,108211.0],["1981-02-27",0.0918,0.1017,0.0918,0.1007,489797.0],["1981-03-02",0.0997,0.0997,0.0948,0.0997,301852.0],["1981-03-03",0.0997,0.1027,0.0978,0.1017,472711.0],["1981-03-04",0.1017,0.1017,0.0997,0.1017,199336.0],["1981-03-05",0.1017,0.1017,0.0978,0.0988,318938.0],["1981-03-06",0.0988,0.1017,0.0988,0.0988,136688.0],["1981-03-09",0.0997,0.1027,0.0997,0.1027,233508.0],["1981-03-10",0.1027,0.1027,0.1007,0.1017,142383.0],["1981-03-11",0.1017,0.1017,0.0997,0.0997,56953.0],["1981-03-12",0.0997,0.0997,0.0997,0.0997,0.0],["1981-03-13",0.0997,0.1017,0.0997,0.1007,205031.0],["1981-03-16",0.1007,0.1027,0.0997,0.1027,239203.0],["1981-03-17",0.1027,0.1037,0.1007,0.1007,364500.0],["1981-03-18",0.1007,0.1047,0.0997,0.1047,85430.0],["1981-03-19",0.1047,0.1126,0.1047,0.1126,176555.0],["1981-03-20",0.1126,0.1126,0.1096,0.1126,79734.0],["1981-03-23",0.1126,0.1126,0.1106,0.1106,79734.0],["1981-03-24",0.1106,0.1116,0.1106,0.1116,45563.0],["1981-03-25",0.1106,0.1106,0.1067,0.1067,56953.0],["1981-03-26",0.1067,0.1086,0.1067,0.1067,136688.0],["1981-03-27",0.1076,0.1086,0.1076,0.1086,125297.0],["1981-03-30",0.1076,0.1076,0.1057,0.1076,39867.0],["1981-03-31",0.1067,0.1067,0.1047,0.1057,96820.0],["1981-04-01",0.1057,0.1076,0.1057,0.1057,34172.0],["1981-04-02",0.1047,0.1047,0.1007,0.1027,148078.0],["1981-04-03",0.1027,0.1047,0.1017,0.1047,45563.0],["1981-04-06",0.1027,0.1027,0.1007,0.1007,79734.0],["1981-04-07",0.1027,0.1047,0.1027,0.1037,34172.0],["1981-04-08",0.1037,0.1047,0.1017,0.1047,74039.0],["1981-04-09",0.1027,0.1027,0.1027,0.1027,28477.0],["1981-04-10",0.1047,0.1126,0.1047,0.1106,187945.0],["1981-04-13",0.1116,0.1146,0.1116,0.1146,56953.0],["1981-04-14",0.1126,0.1126,0.1106,0.1116,119602.0],["1981-04-15",0.1126,0.1225,0.1126,0.1195,592313.0],["1981-04-16",0.1195,0.1225,0.1195,0.1225,187945.0],["1981-04-20",0.1225,0.1225,0.1195,0.1205,170859.0],["1981-04-21",0.1185,0.1185,0.1076,0.1175,432844.0],["1981-04-22",0.1185,0.1235,0.1185,0.1185,313242.0],["1981-04-23",0.1185,0.1205,0.1146,0.1146,148078.0],["1981-04-24",0.1136,0.1136,0.1126,0.1126,22781.0],["1981-04-27",0.1106,0.1106,0.1106,0.1106,11391.0],["1981-04-28",0.1106,0.1106,0.1086,0.1096,136688.0],["1981-04-29",0.1116,0.1126,0.1116,0.1126,56953.0],["1981-04-30",0.1126,0.1136,0.1126,0.1126,102516.0],["1981-05-01",0.1126,0.1146,0.1126,0.1146,34172.0],["1981-05-04",0.1146,0.1155,0.1126,0.1155,85430.0],["1981-05-05",0.1155,0.1235,0.1136,0.1235,170859.0],["1981-05-06",0.1235,0.1284,0.1215,0.1235,296156.0],["1981-05-07",0.1235,0.1235,0.1215,0.1235,51258.0],["1981-05-08",0.1225,0.1225,0.1225,0.1225,22781.0],["1981-05-11",0.1225,0.1244,0.1195,0.1205,119602.0],["1981-05-12",0.1205,0.1235,0.1175,0.1185,142383.0],["1981-05-13",0.1185,0.1215,0.1185,0.1195,74039.0],["1981-05-14",0.1195,0.1225,0.1195,0.1225,56953.0],["1981-05-15",0.1215,0.1215,0.1195,0.1195,79734.0],["1981-05-18",0.1205,0.1225,0.1205,0.1215,45563.0],["1981-05-19",0.1195,0.1195,0.1185,0.1185,28477.0],["1981-05-20",0.1185,0.1205,0.1165,0.1175,56953.0],["1981-05-21",0.1175,0.1175,0.1155,0.1175,22781.0],["1981-05-22",0.1175,0.1175,0.1175,0.1175,11391.0],["1981-05-26",0.1175,0.1175,0.1146,0.1175,45563.0],["1981-05-27",0.1175,0.1195,0.1165,0.1165,62648.0],["1981-05-28",0.1165,0.1165,0.1155,0.1165,17086.0],["1981-05-29",0.1175,0.1274,0.1175,0.1244,170859.0],["1981-06-01",0.1244,0.1264,0.1235,0.1235,28477.0],["1981-06-02",0.1235,0.1254,0.1205,0.1215,51258.0],["1981-06-03",0.1215,0.1215,0.1215,0.1215,0.0],["1981-06-04",0.1195,0.1195,0.1185,0.1185,17086.0],["1981-06-05",0.1175,0.1175,0.1165,0.1175,28477.0],["1981-06-08",0.1185,0.1244,0.1185,0.1225,307547.0],["1981-06-09",0.1225,0.1225,0.1225,0.1225,28477.0],["1981-06-10",0.1225,0.1244,0.1215,0.1244,45563.0],["1981-06-11",0.1244,0.1264,0.1234,0.1264,96820.0],["1981-06-12",0.1264,0.1284,0.1264,0.1274,56953.0],["1981-06-15",0.1274,0.1284,0.1264,0.1264,22781.0],["1981-06-16",0.1254,0.1254,0.1254,0.1254,5695.0],["1981-06-17",0.1254,0.1254,0.1254,0.1254,28477.0],["1981-06-18",0.1254,0.1254,0.1235,0.1254,22781.0],["1981-06-19",0.1254,0.1264,0.1244,0.1254,102516.0],["1981-06-22",0.1254,0.1254,0.1254,0.1254,11391.0],["1981-06-23",0.1254,0.1323,0.1254,0.1314,125297.0],["1981-06-24",0.1333,0.1343,0.1333,0.1343,28477.0],["1981-06-25",0.1323,0.1323,0.1323,0.1323,51258.0],["1981-06-26",0.1323,0.1343,0.1314,0.1314,56953.0],["1981-06-29",0.1323,0.1323,0.1323,0.1323,11391.0],["1981-06-30",0.1323,0.1323,0.1323,0.1323,0.0],["1981-07-01",0.1323,0.1323,0.1323,0.1323,96820.0],["1981-07-02",0.1323,0.1323,0.1304,0.1304,79734.0],["1981-07-06",0.1304,0.1323,0.1264,0.1264,159469.0],["1981-07-07",0.1264,0.1264,0.1264,0.1264,0.0],["1981-07-08",0.1264,0.1264,0.1264,0.1264,0.0],["1981-07-09",0.1264,0.1274,0.1264,0.1274,22781.0],["1981-07-10",0.1284,0.1284,0.1284,0.1284,17086.0],["1981-07-13",0.1264,0.1264,0.1244,0.1244,34172.0],["1981-07-14",0.1244,0.1254,0.1225,0.1254,62648.0],["1981-07-15",0.1235,0.1235,0.1225,0.1225,17086.0],["1981-07-16",0.1225,0.1225,0.1215,0.1225,17086.0],["1981-07-17",0.1225,0.1225,0.1225,0.1225,0.0],["1981-07-20",0.1205,0.1205,0.1195,0.1195,28477.0],["1981-07-21",0.1195,0.1225,0.1195,0.1225,102516.0],["1981-07-22",0.1225,0.1244,0.1215,0.1244,45563.0],["1981-07-23",0.1235,0.1235,0.1225,0.1235,22781.0],["1981-07-24",0.1235,0.1235,0.1215,0.1235,39867.0],["1981-07-27",0.1235,0.1254,0.1205,0.1205,216422.0],["1981-07-28",0.1185,0.1185,0.1165,0.1165,56953.0],["1981-07-29",0.1165,0.1165,0.1165,0.1165,0.0],["1981-07-30",0.1165,0.1165,0.1165,0.1165,0.0],["1981-07-31",0.1165,0.1165,0.1165,0.1165,0.0],["1981-08-03",0.1165,0.1165,0.1146,0.1165,74039.0],["1981-08-04",0.1165,0.1165,0.1165,0.1165,0.0],["1981-08-05",0.1146,0.1146,0.1146,0.1146,11391.0],["1981-08-06",0.1126,0.1126,0.1096,0.1096,91125.0],["1981-08-07",0.1076,0.1076,0.1027,0.1027,79734.0],["1981-08-10",0.1027,0.1037,0.1017,0.1017,39867.0],["1981-08-11",0.1017,0.1076,0.1007,0.1076,96820.0],["1981-08-12",0.1086,0.1116,0.1086,0.1086,125297.0],["1981-08-13",0.1086,0.1086,0.1086,0.1086,0.0],["1981-08-14",0.1086,0.1086,0.1086,0.1086,0.0],["1981-08-17",0.1076,0.1076,0.1067,0.1067,17086.0],["1981-08-18",0.1057,0.1057,0.1047,0.1047,182250.0],["1981-08-19",0.1047,0.1047,0.1047,0.1047,22781.0],["1981-08-20",0.1047,0.1047,0.1047,0.1047,22781.0],["1981-08-21",0.1047,0.1067,0.1047,0.1067,34172.0],["1981-08-24",0.1047,0.1047,0.1047,0.1047,5695.0],["1981-08-25",0.1037,0.1037,0.1007,0.1007,113906.0],["1981-08-26",0.1007,0.1007,0.1007,0.1007,0.0],["1981-08-27",0.1017,0.1017,0.1017,0.1017,11391.0],["1981-08-28",0.1017,0.1017,0.1007,0.1017,68344.0],["1981-08-31",0.1007,0.1007,0.1007,0.1007,34172.0],["1981-09-01",0.1007,0.1017,0.1007,0.1007,28477.0],["1981-09-02",0.1017,0.1027,0.1017,0.1017,17086.0],["1981-09-03",0.1007,0.1007,0.1007,0.1007,22781.0],["1981-09-04",0.1007,0.1007,0.1007,0.1007,68344.0],["1981-09-08",0.1007,0.1007,0.1007,0.1007,108211.0],["1981-09-09",0.1007,0.1007,0.1007,0.1007,56953.0],["1981-09-10",0.1007,0.1007,0.1007,0.1007,0.0],["1981-09-11",0.1007,0.1007,0.1007,0.1007,5695.0],["1981-09-14",0.1007,0.1007,0.0968,0.0968,96820.0],["1981-09-15",0.0968,0.0968,0.0968,0.0968,5695.0],["1981-09-16",0.0968,0.0968,0.0968,0.0968,79734.0],["1981-09-17",0.0968,0.0968,0.0968,0.0968,0.0],["1981-09-18",0.0968,0.0968,0.0968,0.0968,0.0],["1981-09-21",0.0968,0.0968,0.0968,0.0968,62648.0],["1981-09-22",0.0968,0.0968,0.0968,0.0968,0.0],["1981-09-23",0.0968,0.0968,0.0968,0.0968,5695.0],["1981-09-24",0.0968,0.0997,0.0968,0.0968,91125.0],["1981-09-25",0.0968,0.0968,0.0968,0.0968,17086.0],["1981-09-28",0.0968,0.0968,0.0968,0.0968,17086.0],["1981-09-29",0.0997,0.1007,0.0997,0.0997,68344.0],["1981-09-30",0.0988,0.0988,0.0988,0.0988,5695.0],["1981-10-01",0.0988,0.0988,0.0988,0.0988,0.0],["1981-10-02",0.1007,0.1007,0.1007,0.1007,51258.0],["1981-10-05",0.1007,0.1017,0.0997,0.1017,11391.0],["1981-10-06",0.1007,0.1007,0.1007,0.1007,22781.0],["1981-10-07",0.1017,0.1017,0.1017,0.1017,5695.0],["1981-10-08",0.1017,0.1017,0.1017,0.1017,5695.0],["1981-10-09",0.1017,0.1017,0.1007,0.1017,28477.0],["1981-10-12",0.1017,0.1017,0.1017,0.1017,0.0],["1981-10-13",0.1017,0.1017,0.1017,0.1017,0.0],["1981-10-14",0.1017,0.1027,0.1007,0.1007,307547.0],["1981-10-15",0.1017,0.1047,0.1017,0.1017,176555.0],["1981-10-16",0.1027,0.1027,0.1027,0.1027,11391.0],["1981-10-19",0.1047,0.1126,0.1047,0.1126,56953.0],["1981-10-20",0.1146,0.1185,0.1146,0.1165,108211.0],["1981-10-21",0.1165,0.1185,0.1155,0.1155,79734.0],["1981-10-22",0.1146,0.1146,0.1096,0.1106,96820.0],["1981-10-23",0.1086,0.1086,0.1057,0.1057,85430.0],["1981-10-26",0.1057,0.1076,0.1057,0.1057,62648.0],["1981-10-27",0.1047,0.1047,0.1027,0.1047,45563.0],["1981-10-28",0.1057,0.1067,0.1057,0.1067,17086.0],["1981-10-29",0.1076,0.1076,0.1076,0.1076,5695.0],["1981-10-30",0.1076,0.1076,0.1076,0.1076,5695.0],["1981-11-02",0.1076,0.1106,0.1076,0.1106,68344.0],["1981-11-03",0.1106,0.1106,0.1106,0.1106,51258.0],["1981-11-04",0.1106,0.1106,0.1106,0.1106,0.0],["1981-11-05",0.1086,0.1086,0.1086,0.1086,5695.0],["1981-11-06",0.1096,0.1096,0.1096,0.1096,5695.0],["1981-11-09",0.1106,0.1136,0.1106,0.1136,74039.0],["1981-11-10",0.1136,0.1146,0.1126,0.1126,22781.0],["1981-11-11",0.1116,0.1116,0.1116,0.1116,5695.0],["1981-11-12",0.1116,0.1116,0.1116,0.1116,0.0],["1981-11-13",0.1106,0.1106,0.1106,0.1106,56953.0],["1981-11-16",0.1106,0.1106,0.1106,0.1106,17086.0],["1981-11-17",0.1106,0.1106,0.1106,0.1106,22781.0],["1981-11-18",0.1106,0.1106,0.1106,0.1106,0.0],["1981-11-19",0.1106,0.1106,0.1106,0.1106,5695.0],["1981-11-20",0.1106,0.1106,0.1106,0.1106,5695.0],["1981-11-23",0.1126,0.1126,0.1126,0.1126,5695.0],["1981-11-24",0.1146,0.1155,0.1146,0.1146,28477.0],["1981-11-25",0.1146,0.1165,0.1146,0.1165,39867.0],["1981-11-27",0.1175,0.1175,0.1175,0.1175,11391.0],["1981-11-30",0.1175,0.1175,0.1175,0.1175,5695.0],["1981-12-01",0.1185,0.1185,0.1185,0.1185,5695.0],["1981-12-02",0.1185,0.1185,0.1185,0.1185,5695.0],["1981-12-03",0.1175,0.1175,0.1175,0.1175,34172.0],["1981-12-04",0.1185,0.1185,0.1185,0.1185,22781.0],["1981-12-07",0.1195,0.1205,0.1195,0.1205,51258.0],["1981-12-08",0.1215,0.1215,0.1215,0.1215,5695.0],["1981-12-09",0.1195,0.1195,0.1195,0.1195,56953.0],["1981-12-10",0.1225,0.1235,0.1225,0.1235,91125.0],["1981-12-11",0.1235,0.1264,0.1235,0.1235,142383.0],["1981-12-14",0.1235,0.1254,0.1235,0.1235,17086.0],["1981-12-15",0.1235,0.1235,0.1235,0.1235,5695.0],["1981-12-16",0.1235,0.1235,0.1235,0.1235,22781.0],["1981-12-17",0.1225,0.1225,0.1225,0.1225,22781.0],["1981-12-18",0.1225,0.1225,0.1225,0.1225,62648.0],["1981-12-21",0.1225,0.1225,0.1225,0.1225,0.0],["1981-12-22",0.1235,0.1235,0.1235,0.1235,5695.0],["1981-12-23",0.1215,0.1215,0.1165,0.1185,108211.0],["1981-12-24",0.1165,0.1165,0.1165,0.1165,56953.0],["1981-12-28",0.1165,0.1165,0.1165,0.1165,5695.0],["1981-12-29",0.1165,0.1165,0.1146,0.1146,398672.0],["1981-12-30",0.1146,0.1146,0.1146,0.1146,0.0],["1981-12-31",0.1136,0.1136,0.1116,0.1116,51258.0],["1982-01-04",0.1106,0.1106,0.1106,0.1106,11391.0],["1982-01-05",0.1106,0.1106,0.1106,0.1106,0.0],["1982-01-06",0.1106,0.1106,0.1106,0.1106,0.0],["1982-01-07",0.1106,0.1106,0.1106,0.1106,0.0],["1982-01-08",0.1086,0.1086,0.1086,0.1086,22781.0],["1982-01-11",0.1067,0.1067,0.1037,0.1037,56953.0],["1982-01-12",0.1027,0.1027,0.1007,0.1027,74039.0],["1982-01-13",0.1067,0.1106,0.1067,0.1106,142383.0],["1982-01-14",0.1086,0.1086,0.1067,0.1067,28477.0],["1982-01-15",0.1067,0.1067,0.1067,0.1067,34172.0],["1982-01-18",0.1067,0.1067,0.1067,0.1067,68344.0],["1982-01-19",0.1067,0.1067,0.1067,0.1067,0.0],["1982-01-20",0.1067,0.1067,0.1067,0.1067,11391.0],["1982-01-21",0.1067,0.1106,0.1067,0.1106,34172.0],["1982-01-22",0.1106,0.1106,0.1106,0.1106,22781.0],["1982-01-25",0.1116,0.1136,0.1116,0.1136,11391.0],["1982-01-26",0.1136,0.1165,0.1126,0.1126,74039.0],["1982-01-27",0.1116,0.1116,0.1106,0.1116,56953.0],["1982-01-28",0.1106,0.1106,0.1086,0.1106,85430.0],["1982-01-29",0.1106,0.1146,0.1106,0.1146,256289.0],["1982-02-01",0.1146,0.1146,0.1146,0.1146,0.0],["1982-02-02",0.1136,0.1136,0.1126,0.1136,11391.0],["1982-02-03",0.1136,0.1136,0.1136,0.1136,0.0],["1982-02-04",0.1136,0.1136,0.1136,0.1136,0.0],["1982-02-05",0.1116,0.1116,0.1096,0.1096,68344.0],["1982-02-08",0.1096,0.1116,0.1096,0.1096,11391.0],["1982-02-09",0.1086,0.1086,0.1086,0.1086,17086.0],["1982-02-10",0.1067,0.1067,0.1067,0.1067,17086.0],["1982-02-11",0.1067,0.1067,0.1057,0.1067,22781.0],["1982-02-12",0.1076,0.1076,0.1076,0.1076,22781.0],["1982-02-16",0.1136,0.1146,0.1136,0.1136,176555.0],["1982-02-17",0.1136,0.1136,0.1136,0.1136,28477.0],["1982-02-18",0.1136,0.1136,0.1126,0.1136,387281.0],["1982-02-19",0.1136,0.1136,0.1126,0.1136,398672.0],["1982-02-22",0.1136,0.1136,0.1136,0.1136,0.0],["1982-02-23",0.1136,0.1136,0.1136,0.1136,0.0],["1982-02-24",0.1136,0.1136,0.1136,0.1136,227813.0],["1982-02-25",0.1146,0.1146,0.1146,0.1146,56953.0],["1982-02-26",0.1126,0.1126,0.1126,0.1126,11391.0],["1982-03-01",0.1146,0.1175,0.1146,0.1175,216422.0],["1982-03-02",0.1175,0.1175,0.1146,0.1146,102516.0],["1982-03-03",0.1146,0.1146,0.1146,0.1146,0.0],["1982-03-04",0.1146,0.1146,0.1146,0.1146,0.0],["1982-03-05",0.1146,0.1146,0.1146,0.1146,0.0],["1982-03-08",0.1136,0.1136,0.1096,0.1096,56953.0],["1982-03-09",0.1096,0.1096,0.1096,0.1096,0.0],["1982-03-10",0.1096,0.1096,0.1096,0.1096,0.0],["1982-03-11",0.1096,0.1096,0.1086,0.1096,28477.0],["1982-03-12",0.1096,0.1096,0.1096,0.1096,0.0],["1982-03-15",0.1076,0.1076,0.1067,0.1067,28477.0],["1982-03-16",0.1067,0.1067,0.1067,0.1067,0.0],["1982-03-17",0.1067,0.1067,0.1067,0.1067,0.0],["1982-03-18",0.1067,0.1067,0.1067,0.1067,0.0],["1982-03-19",0.1057,0.1057,0.1057,0.1057,11391.0],["1982-03-22",0.1047,0.1047,0.1047,0.1047,56953.0],["1982-03-23",0.1057,0.1086,0.1057,0.1086,62648.0],["1982-03-24",0.1086,0.1086,0.1086,0.1086,0.0],["1982-03-25",0.1076,0.1076,0.1076,0.1076,68344.0],["1982-03-26",0.1076,0.1076,0.1076,0.1076,17086.0],["1982-03-29",0.1076,0.1076,0.1076,0.1076,0.0],["1982-03-30",0.1076,0.1076,0.1076,0.1076,28477.0],["1982-03-31",0.1086,0.1126,0.1086,0.1126,125297.0],["1982-04-01",0.1126,0.1126,0.1106,0.1106,17086.0],["1982-04-02",0.1126,0.1126,0.1126,0.1126,11391.0],["1982-04-05",0.1126,0.1185,0.1126,0.1185,182250.0],["1982-04-06",0.1175,0.1175,0.1155,0.1155,28477.0],["1982-04-07",0.1175,0.1175,0.1175,0.1175,28477.0],["1982-04-08",0.1165,0.1165,0.1165,0.1165,5695.0],["1982-04-12",0.1165,0.1165,0.1165,0.1165,0.0],["1982-04-13",0.1165,0.1175,0.1165,0.1165,51258.0],["1982-04-14",0.1165,0.1185,0.1165,0.1175,951117.0],["1982-04-15",0.1185,0.1284,0.1185,0.1284,427148.0],["1982-04-16",0.1284,0.1284,0.1264,0.1264,216422.0],["1982-04-19",0.1264,0.1314,0.1264,0.1304,91125.0],["1982-04-20",0.1304,0.1323,0.1304,0.1314,125297.0],["1982-04-21",0.1343,0.1373,0.1343,0.1353,91125.0],["1982-04-22",0.1373,0.1432,0.1373,0.1432,125297.0],["1982-04-23",0.1442,0.1491,0.1442,0.1491,364500.0],["1982-04-26",0.1491,0.1531,0.1472,0.1472,244898.0],["1982-04-27",0.1472,0.1472,0.1442,0.1462,216422.0],["1982-04-28",0.1462,0.1462,0.1452,0.1452,85430.0],["1982-04-29",0.1452,0.1462,0.1442,0.1462,28477.0],["1982-04-30",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-03",0.1452,0.1452,0.1452,0.1452,5695.0],["1982-05-04",0.1452,0.1452,0.1452,0.1452,0.0],["1982-05-05",0.1452,0.1472,0.1442,0.1472,62648.0],["1982-05-06",0.1472,0.1501,0.1472,0.1472,153773.0],["1982-05-07",0.1481,0.1501,0.1481,0.1501,28477.0],["1982-05-10",0.1501,0.1501,0.1501,0.1501,17086.0],["1982-05-11",0.1501,0.1521,0.1481,0.1501,187945.0],["1982-05-12",0.1501,0.162,0.1481,0.159,626484.0],["1982-05-13",0.159,0.1679,0.156,0.156,1002375.0],["1982-05-14",0.156,0.156,0.156,0.156,5695.0],["1982-05-17",0.1541,0.1541,0.1501,0.1501,142383.0],["1982-05-18",0.1491,0.1491,0.1462,0.1491,341719.0],["1982-05-19",0.1491,0.1501,0.1481,0.1481,62648.0],["1982-05-20",0.1481,0.1501,0.1481,0.1481,56953.0],["1982-05-21",0.1462,0.1462,0.1442,0.1442,56953.0],["1982-05-24",0.1442,0.1452,0.1432,0.1432,68344.0],["1982-05-25",0.1422,0.1422,0.1323,0.1323,205031.0],["1982-05-26",0.1333,0.1343,0.1333,0.1333,176555.0],["1982-05-27",0.1314,0.1314,0.1294,0.1304,136688.0],["1982-05-28",0.1284,0.1284,0.1244,0.1284,182250.0],["1982-06-01",0.1284,0.1304,0.1284,0.1284,79734.0],["1982-06-02",0.1284,0.1284,0.1284,0.1284,62648.0],["1982-06-03",0.1284,0.1304,0.1274,0.1274,165164.0],["1982-06-04",0.1274,0.1294,0.1274,0.1294,222117.0],["1982-06-07",0.1304,0.1314,0.1304,0.1314,45563.0],["1982-06-08",0.1333,0.1353,0.1333,0.1353,91125.0],["1982-06-09",0.1353,0.1353,0.1343,0.1343,28477.0],["1982-06-10",0.1363,0.1363,0.1363,0.1363,17086.0],["1982-06-11",0.1373,0.1383,0.1373,0.1383,28477.0],["1982-06-14",0.1383,0.1422,0.1383,0.1422,62648.0],["1982-06-15",0.1422,0.1432,0.1412,0.1422,79734.0],["1982-06-16",0.1442,0.1442,0.1442,0.1442,5695.0],["1982-06-17",0.1422,0.1422,0.1422,0.1422,5695.0],["1982-06-18",0.1383,0.1383,0.1363,0.1373,85430.0],["1982-06-21",0.1373,0.1373,0.1373,0.1373,0.0],["1982-06-22",0.1373,0.1442,0.1373,0.1442,113906.0],["1982-06-23",0.1442,0.1442,0.1442,0.1442,5695.0],["1982-06-24",0.1442,0.1442,0.1442,0.1442,17086.0],["1982-06-25",0.1422,0.1422,0.1402,0.1412,79734.0],["1982-06-28",0.1393,0.1393,0.1393,0.1393,17086.0],["1982-06-29",0.1393,0.1402,0.1393,0.1402,22781.0],["1982-06-30",0.1412,0.1462,0.1412,0.1462,148078.0],["1982-07-01",0.1462,0.1462,0.1442,0.1442,62648.0],["1982-07-02",0.1442,0.1452,0.1432,0.1452,56953.0],["1982-07-06",0.1442,0.1442,0.1432,0.1442,11391.0],["1982-07-07",0.1442,0.1442,0.1422,0.1422,34172.0],["1982-07-08",0.1422,0.1422,0.1402,0.1422,22781.0],["1982-07-09",0.1422,0.1422,0.1402,0.1422,68344.0],["1982-07-12",0.1422,0.1442,0.1393,0.1393,199336.0],["1982-07-13",0.1402,0.1412,0.1402,0.1402,74039.0],["1982-07-14",0.1412,0.1491,0.1412,0.1481,415758.0],["1982-07-15",0.1511,0.157,0.1511,0.156,267680.0],["1982-07-16",0.156,0.161,0.1511,0.1511,267680.0],["1982-07-19",0.1541,0.161,0.1541,0.1541,848602.0],["1982-07-20",0.1541,0.157,0.1521,0.1541,381586.0],["1982-07-21",0.157,0.1649,0.157,0.163,706219.0],["1982-07-22",0.1649,0.1738,0.1649,0.1738,598008.0],["1982-07-23",0.1748,0.1778,0.1748,0.1748,364500.0],["1982-07-26",0.1748,0.1748,0.1699,0.1699,261984.0],["1982-07-27",0.1679,0.1679,0.16,0.161,193641.0],["1982-07-28",0.162,0.1649,0.162,0.1649,56953.0],["1982-07-29",0.1639,0.1639,0.162,0.163,34172.0],["1982-07-30",0.163,0.1649,0.163,0.163,39867.0],["1982-08-02",0.163,0.1639,0.161,0.162,68344.0],["1982-08-03",0.1639,0.1639,0.1639,0.1639,34172.0],["1982-08-04",0.1639,0.1679,0.162,0.1679,176555.0],["1982-08-05",0.1669,0.1669,0.161,0.161,159469.0],["1982-08-06",0.161,0.162,0.16,0.16,62648.0],["1982-08-09",0.159,0.159,0.156,0.156,296156.0],["1982-08-10",0.156,0.158,0.156,0.156,170859.0],["1982-08-11",0.1551,0.1551,0.1521,0.1521,51258.0],["1982-08-12",0.1501,0.1501,0.1462,0.1462,85430.0],["1982-08-13",0.1462,0.1472,0.1422,0.1472,136688.0],["1982-08-16",0.1481,0.158,0.1481,0.158,187945.0],["1982-08-17",0.161,0.1768,0.161,0.1768,916945.0],["1982-08-18",0.1768,0.1778,0.1659,0.1659,222117.0],["1982-08-19",0.1659,0.1659,0.1639,0.1659,130992.0],["1982-08-20",0.1704,0.1704,0.1674,0.1704,15188.0],["1982-08-23",0.1733,0.1837,0.1733,0.1807,261984.0],["1982-08-24",0.1778,0.1778,0.1718,0.1748,121500.0],["1982-08-25",0.1748,0.1748,0.1689,0.1689,53156.0],["1982-08-26",0.1689,0.1733,0.1674,0.1733,178453.0],["1982-08-27",0.1733,0.1748,0.1733,0.1748,7594.0],["1982-08-30",0.1763,0.1778,0.1763,0.1778,49359.0],["1982-08-31",0.1763,0.1763,0.1748,0.1748,83531.0],["1982-09-01",0.1748,0.1748,0.1733,0.1748,64547.0],["1982-09-02",0.1748,0.1763,0.1748,0.1763,273375.0],["1982-09-03",0.1763,0.1792,0.1763,0.1792,136688.0],["1982-09-07",0.1792,0.1792,0.1763,0.1763,94922.0],["1982-09-08",0.1763,0.1778,0.1748,0.1763,159469.0],["1982-09-09",0.1763,0.1807,0.1748,0.1807,132891.0],["1982-09-10",0.1807,0.1822,0.1778,0.1822,170859.0],["1982-09-13",0.1822,0.1822,0.1792,0.1822,34172.0],["1982-09-14",0.1822,0.1822,0.1822,0.1822,34172.0],["1982-09-15",0.1822,0.1837,0.1807,0.1837,163266.0],["1982-09-16",0.1837,0.1837,0.1778,0.1778,75938.0],["1982-09-17",0.1778,0.1778,0.1778,0.1778,7594.0],["1982-09-20",0.1807,0.1926,0.1807,0.1926,372094.0],["1982-09-21",0.1926,0.1926,0.1896,0.1926,246797.0],["1982-09-22",0.1926,0.1941,0.1867,0.1867,265781.0],["1982-09-23",0.1867,0.1881,0.1807,0.1807,60750.0],["1982-09-24",0.1822,0.1867,0.1822,0.1867,30375.0],["1982-09-27",0.1881,0.1941,0.1881,0.1941,64547.0],["1982-09-28",0.1955,0.203,0.1955,0.203,159469.0],["1982-09-29",0.203,0.2148,0.2015,0.2133,292359.0],["1982-09-30",0.2133,0.2133,0.2074,0.2074,113906.0],["1982-10-01",0.2074,0.2178,0.2074,0.2133,482203.0],["1982-10-04",0.2133,0.2148,0.2133,0.2148,87328.0],["1982-10-05",0.2163,0.2222,0.2163,0.2222,72141.0],["1982-10-06",0.2252,0.2311,0.2252,0.2281,136688.0],["1982-10-07",0.2281,0.2326,0.2252,0.2252,167063.0],["1982-10-08",0.2252,0.2252,0.2237,0.2237,72141.0],["1982-10-11",0.2237,0.2252,0.2104,0.2104,288563.0],["1982-10-12",0.2104,0.2163,0.2059,0.2163,189844.0],["1982-10-13",0.2163,0.2207,0.2133,0.2207,144281.0],["1982-10-14",0.2207,0.2207,0.2178,0.2207,30375.0],["1982-10-15",0.2222,0.2341,0.2222,0.2311,261984.0],["1982-10-18",0.2311,0.2326,0.2281,0.2326,83531.0],["1982-10-19",0.2355,0.2504,0.2355,0.2474,766969.0],["1982-10-20",0.2474,0.2592,0.2474,0.2592,432844.0],["1982-10-21",0.2592,0.2726,0.2592,0.2637,489797.0],["1982-10-22",0.2637,0.2667,0.2533,0.2622,387281.0],["1982-10-25",0.2622,0.2652,0.243,0.2504,224016.0],["1982-10-26",0.2474,0.2474,0.2415,0.243,197438.0],["1982-10-27",0.243,0.2533,0.243,0.2533,318938.0],["1982-10-28",0.2518,0.2518,0.2474,0.2504,110109.0],["1982-10-29",0.2504,0.2518,0.2474,0.2518,178453.0],["1982-11-01",0.2518,0.2533,0.2474,0.2533,83531.0],["1982-11-02",0.2533,0.2592,0.2533,0.2592,182250.0],["1982-11-03",0.2622,0.2785,0.2622,0.2785,368297.0],["1982-11-04",0.2844,0.2963,0.2844,0.2844,596109.0],["1982-11-05",0.2844,0.2844,0.2785,0.2829,193641.0],["1982-11-08",0.2829,0.2904,0.2815,0.2904,212625.0],["1982-11-09",0.2918,0.3126,0.2918,0.3096,596109.0],["1982-11-10",0.3141,0.3318,0.3141,0.3318,1750359.0],["1982-11-11",0.3318,0.3348,0.3229,0.3318,588516.0],["1982-11-12",0.3318,0.3333,0.32,0.3244,375891.0],["1982-11-15",0.32,0.32,0.3052,0.3185,432844.0],["1982-11-16",0.3141,0.3141,0.2978,0.3007,235406.0],["1982-11-17",0.3007,0.3333,0.3007,0.3304,558141.0],["1982-11-18",0.3348,0.3674,0.3348,0.3629,1021359.0],["1982-11-19",0.3629,0.3629,0.357,0.3585,482203.0],["1982-11-22",0.357,0.357,0.3422,0.3422,349313.0],["1982-11-23",0.3422,0.3674,0.3304,0.3674,565734.0],["1982-11-24",0.3629,0.3629,0.3407,0.3526,831516.0],["1982-11-26",0.3526,0.3541,0.3496,0.3511,440438.0],["1982-11-29",0.3437,0.3437,0.3229,0.3289,512578.0],["1982-11-30",0.3289,0.3378,0.3111,0.3378,489797.0],["1982-12-01",0.3407,0.3511,0.3407,0.3511,417656.0],["1982-12-02",0.3511,0.3526,0.3481,0.3511,87328.0],["1982-12-03",0.3511,0.3526,0.3348,0.3348,178453.0],["1982-12-06",0.3378,0.3452,0.3378,0.3437,140484.0],["1982-12-07",0.3466,0.3555,0.3466,0.3526,356906.0],["1982-12-08",0.3496,0.3496,0.32,0.32,322734.0],["1982-12-09",0.32,0.32,0.2978,0.3126,546750.0],["1982-12-10",0.3126,0.3126,0.2963,0.2963,227813.0],["1982-12-13",0.2963,0.3081,0.2726,0.3081,607500.0],["1982-12-14",0.3081,0.317,0.2963,0.2963,318938.0],["1982-12-15",0.2963,0.2963,0.2889,0.2904,98719.0],["1982-12-16",0.2889,0.2889,0.2874,0.2889,22781.0],["1982-12-17",0.2904,0.2904,0.2904,0.2904,3797.0],["1982-12-20",0.2918,0.2918,0.2918,0.2918,15188.0],["1982-12-21",0.2918,0.2918,0.2904,0.2918,64547.0],["1982-12-22",0.2963,0.2978,0.2963,0.2978,64547.0],["1982-12-23",0.3052,0.3155,0.3052,0.3126,75938.0],["1982-12-27",0.3111,0.3111,0.3096,0.3111,60750.0],["1982-12-28",0.3081,0.3081,0.2933,0.2948,224016.0],["1982-12-29",0.2963,0.2978,0.2963,0.2978,18984.0],["1982-12-30",0.2978,0.3007,0.2918,0.2918,56953.0],["1982-12-31",0.2918,0.2918,0.2874,0.2874,53156.0],["1983-01-03",0.2874,0.2874,0.2874,0.2874,26578.0],["1983-01-04",0.2874,0.2874,0.2829,0.2874,159469.0],["1983-01-05",0.2904,0.2948,0.2904,0.2918,68344.0],["1983-01-06",0.2948,0.2963,0.2948,0.2948,18984.0],["1983-01-07",0.2963,0.3037,0.2963,0.3007,83531.0],["1983-01-10",0.2992,0.2992,0.2978,0.2978,75938.0],["1983-01-11",0.2992,0.2992,0.2992,0.2992,3797.0],["1983-01-12",0.2992,0.2992,0.2963,0.2963,64547.0],["1983-01-13",0.2963,0.2992,0.2933,0.2978,129094.0],["1983-01-14",0.3052,0.3378,0.3052,0.3348,448031.0],["1983-01-17",0.3348,0.3407,0.3333,0.3348,235406.0],["1983-01-18",0.3348,0.3363,0.3318,0.3363,132891.0],["1983-01-19",0.3363,0.3363,0.3318,0.3363,91125.0],["1983-01-20",0.3363,0.3378,0.3318,0.3318,53156.0],["1983-01-21",0.3318,0.3318,0.3318,0.3318,0.0],["1983-01-24",0.3259,0.3259,0.32,0.3259,117703.0],["1983-01-25",0.3244,0.3244,0.32,0.3229,41766.0],["1983-01-26",0.3259,0.3318,0.3259,0.3318,56953.0],["1983-01-27",0.3318,0.3333,0.3304,0.3333,26578.0],["1983-01-28",0.3363,0.3378,0.3363,0.3378,22781.0],["1983-01-31",0.3378,0.3422,0.3378,0.3378,68344.0],["1983-02-01",0.3378,0.3378,0.3333,0.3333,106313.0],["1983-02-02",0.3333,0.3333,0.3333,0.3333,0.0],["1983-02-03",0.3363,0.3378,0.3363,0.3378,15188.0],["1983-02-04",0.3378,0.3407,0.3333,0.3348,117703.0],["1983-02-07",0.3348,0.3378,0.3333,0.3348,49359.0],["1983-02-08",0.3378,0.3466,0.3378,0.3407,106313.0],["1983-02-09",0.3437,0.3704,0.3437,0.3704,356906.0],["1983-02-10",0.3674,0.3674,0.3585,0.3585,113906.0],["1983-02-11",0.3585,0.3615,0.3511,0.3555,227813.0],["1983-02-14",0.357,0.3615,0.357,0.36,64547.0],["1983-02-15",0.36,0.3615,0.3555,0.36,254391.0],["1983-02-16",0.3615,0.3718,0.3615,0.3689,79734.0],["1983-02-17",0.3689,0.3718,0.3644,0.3718,144281.0],["1983-02-18",0.3718,0.3763,0.3718,0.3763,94922.0],["1983-02-22",0.3844,0.3978,0.3844,0.3844,87328.0],["1983-02-23",0.4022,0.4022,0.38,0.3978,111375.0],["1983-02-24",0.3978,0.4266,0.3933,0.4266,260719.0],["1983-02-25",0.4266,0.4311,0.4155,0.4155,129094.0],["1983-02-28",0.4155,0.4178,0.4111,0.4111,55688.0],["1983-03-01",0.4022,0.4022,0.3866,0.3889,225281.0],["1983-03-02",0.3889,0.3911,0.3822,0.3911,65813.0],["1983-03-03",0.3933,0.42,0.3933,0.4133,116438.0],["1983-03-04",0.4133,0.42,0.4133,0.4155,65813.0],["1983-03-07",0.4089,0.4089,0.4066,0.4089,58219.0],["1983-03-08",0.4089,0.4089,0.4044,0.4066,81000.0],["1983-03-09",0.4066,0.4066,0.4,0.4,45563.0],["1983-03-10",0.4022,0.4066,0.4022,0.4022,12656.0],["1983-03-11",0.4022,0.4089,0.3911,0.4022,121500.0],["1983-03-14",0.4022,0.4066,0.4022,0.4022,15188.0],["1983-03-15",0.3978,0.3978,0.3978,0.3978,10125.0],["1983-03-16",0.3933,0.3933,0.3844,0.3844,30375.0],["1983-03-17",0.3889,0.3889,0.3889,0.3889,5063.0],["1983-03-18",0.3911,0.3911,0.3911,0.3911,5063.0],["1983-03-21",0.3911,0.3911,0.3866,0.3911,12656.0],["1983-03-22",0.3911,0.3933,0.3889,0.3889,32906.0],["1983-03-23",0.3911,0.3933,0.3911,0.3911,22781.0],["1983-03-24",0.3911,0.3955,0.3866,0.3955,60750.0],["1983-03-25",0.4,0.4022,0.4,0.4022,45563.0],["1983-03-28",0.4022,0.4089,0.4,0.4066,48094.0],["1983-03-29",0.4066,0.4089,0.4044,0.4089,12656.0],["1983-03-30",0.4155,0.4244,0.4155,0.4244,197438.0],["1983-03-31",0.4266,0.44,0.4266,0.4355,73406.0],["1983-04-04",0.4355,0.4578,0.4311,0.4578,273375.0],["1983-04-05",0.4578,0.4689,0.4533,0.4689,151875.0],["1983-04-06",0.4689,0.4955,0.4689,0.4889,225281.0],["1983-04-07",0.4933,0.5022,0.4933,0.4933,162000.0],["1983-04-08",0.4933,0.4955,0.4844,0.4844,20250.0],["1983-04-11",0.4844,0.4866,0.48,0.48,48094.0],["1983-04-12",0.48,0.4866,0.48,0.4844,25313.0],["1983-04-13",0.4844,0.4866,0.48,0.48,73406.0],["1983-04-14",0.4822,0.4822,0.4822,0.4822,2531.0],["1983-04-15",0.4822,0.4889,0.48,0.4889,205031.0],["1983-04-18",0.4844,0.4844,0.4778,0.4778,75938.0],["1983-04-19",0.4778,0.4844,0.4755,0.4822,48094.0],["1983-04-20",0.4844,0.4933,0.4844,0.4933,30375.0],["1983-04-21",0.5044,0.5089,0.5044,0.5066,81000.0],["1983-04-22",0.5066,0.5155,0.5066,0.5155,32906.0],["1983-04-25",0.5155,0.5177,0.5111,0.5155,40500.0],["1983-04-26",0.5111,0.5111,0.5066,0.5066,20250.0],["1983-04-27",0.4889,0.4889,0.4622,0.4711,192375.0],["1983-04-28",0.4711,0.4755,0.4622,0.4644,86063.0],["1983-04-29",0.4644,0.4733,0.4622,0.4622,43031.0],["1983-05-02",0.4622,0.4622,0.4511,0.4511,111375.0],["1983-05-03",0.4489,0.4489,0.4378,0.4378,35438.0],["1983-05-04",0.4378,0.4378,0.4311,0.4333,116438.0],["1983-05-05",0.4333,0.44,0.4333,0.44,131625.0],["1983-05-06",0.44,0.4422,0.4378,0.4378,136688.0],["1983-05-09",0.4378,0.4689,0.4333,0.4689,278438.0],["1983-05-10",0.4689,0.4689,0.4622,0.4689,32906.0],["1983-05-11",0.4733,0.4866,0.4733,0.4733,73406.0],["1983-05-12",0.4755,0.4822,0.4755,0.4755,45563.0],["1983-05-13",0.4755,0.4978,0.4711,0.4978,146813.0],["1983-05-16",0.4978,0.4978,0.4933,0.4933,55688.0],["1983-05-17",0.4978,0.4978,0.4978,0.4978,30375.0],["1983-05-18",0.5,0.5,0.5,0.5,32906.0],["1983-05-19",0.5,0.5111,0.5,0.5089,116438.0],["1983-05-20",0.5089,0.5111,0.5,0.5044,179719.0],["1983-05-23",0.5044,0.5133,0.5,0.5,50625.0],["1983-05-24",0.4955,0.4955,0.4933,0.4933,15188.0],["1983-05-25",0.4889,0.4889,0.4889,0.4889,22781.0],["1983-05-26",0.4889,0.4889,0.4844,0.4889,58219.0],["1983-05-27",0.4889,0.4955,0.4889,0.4955,20250.0],["1983-05-31",0.4955,0.4955,0.4955,0.4955,0.0],["1983-06-01",0.4911,0.4911,0.4889,0.4911,108844.0],["1983-06-02",0.4911,0.4933,0.4755,0.4778,86063.0],["1983-06-03",0.4778,0.48,0.4778,0.48,37969.0],["1983-06-06",0.48,0.48,0.4711,0.4711,15188.0],["1983-06-07",0.4711,0.4733,0.4644,0.4666,17719.0],["1983-06-08",0.4644,0.4644,0.46,0.46,22781.0],["1983-06-09",0.46,0.4622,0.4578,0.4578,78469.0],["1983-06-10",0.4622,0.4666,0.4622,0.4644,55688.0],["1983-06-13",0.4689,0.4711,0.4689,0.4711,22781.0],["1983-06-14",0.4755,0.4978,0.4755,0.4978,63281.0],["1983-06-15",0.4978,0.5044,0.4955,0.4955,70875.0],["1983-06-16",0.4955,0.4978,0.4911,0.4978,65813.0],["1983-06-17",0.4978,0.5,0.4933,0.4933,27844.0],["1983-06-20",0.4933,0.5022,0.4933,0.5022,20250.0],["1983-06-21",0.5022,0.5066,0.4978,0.4978,22781.0],["1983-06-22",0.4933,0.4933,0.4866,0.4933,35438.0],["1983-06-23",0.5,0.5022,0.5,0.5022,30375.0],["1983-06-24",0.5155,0.52,0.5155,0.5155,73406.0],["1983-06-27",0.5222,0.5289,0.5222,0.5289,68344.0],["1983-06-28",0.5333,0.5577,0.5333,0.5511,134156.0],["1983-06-29",0.5511,0.5555,0.5422,0.5555,131625.0],["1983-06-30",0.5555,0.5733,0.5555,0.5733,63281.0],["1983-07-01",0.5866,0.6,0.5866,0.6,58219.0],["1983-07-05",0.6089,0.6111,0.6089,0.6111,27844.0],["1983-07-06",0.6044,0.6044,0.5955,0.6022,182250.0],["1983-07-07",0.6044,0.6089,0.6044,0.6089,27844.0],["1983-07-08",0.6066,0.6066,0.6022,0.6066,10125.0],["1983-07-11",0.6089,0.6089,0.6089,0.6089,10125.0],["1983-07-12",0.6089,0.6177,0.6089,0.6089,40500.0],["1983-07-13",0.6044,0.6044,0.5911,0.6022,78469.0],["1983-07-14",0.6111,0.6577,0.6111,0.6577,296156.0],["1983-07-15",0.6577,0.6622,0.6511,0.6555,225281.0],["1983-07-18",0.6533,0.6533,0.6489,0.6489,22781.0],["1983-07-19",0.6489,0.6533,0.6489,0.6511,27844.0],["1983-07-20",0.6466,0.6466,0.6355,0.64,60750.0],["1983-07-21",0.64,0.64,0.6222,0.6244,60750.0],["1983-07-22",0.6244,0.6266,0.6177,0.6177,45563.0],["1983-07-25",0.6111,0.6111,0.6044,0.6111,60750.0],["1983-07-26",0.6066,0.6066,0.6066,0.6066,2531.0],["1983-07-27",0.6066,0.6133,0.6066,0.6133,35438.0],["1983-07-28",0.6133,0.6177,0.6133,0.6133,91125.0],["1983-07-29",0.6111,0.6111,0.6089,0.6111,27844.0],["1983-08-01",0.6044,0.6044,0.5955,0.5955,37969.0],["1983-08-02",0.5911,0.5911,0.5689,0.5733,65813.0],["1983-08-03",0.5733,0.5755,0.5555,0.5755,113906.0],["1983-08-04",0.5711,0.5711,0.56,0.56,43031.0],["1983-08-05",0.5644,0.5644,0.5644,0.5644,15188.0],["1983-08-08",0.5644,0.5689,0.56,0.5644,40500.0],["1983-08-09",0.5622,0.5622,0.56,0.56,15188.0],["1983-08-10",0.5644,0.5666,0.5644,0.5666,10125.0],["1983-08-11",0.5666,0.5711,0.5666,0.5711,17719.0],["1983-08-12",0.5733,0.5866,0.5733,0.5866,50625.0],["1983-08-15",0.5866,0.5866,0.5822,0.5822,15188.0],["1983-08-16",0.5822,0.5866,0.5822,0.5866,10125.0],["1983-08-17",0.5889,0.5911,0.5889,0.5911,12656.0],["1983-08-18",0.5911,0.5955,0.5911,0.5933,22781.0],["1983-08-19",0.5844,0.5844,0.58,0.5822,30375.0],["1983-08-22",0.6333,0.6333,0.59,0.6266,62438.0],["1983-08-23",0.63,0.64,0.63,0.64,15188.0],["1983-08-24",0.6433,0.6566,0.6433,0.6466,50625.0],["1983-08-25",0.6466,0.6533,0.6433,0.6433,11813.0],["1983-08-26",0.6366,0.6366,0.6266,0.6366,52313.0],["1983-08-29",0.64,0.6466,0.64,0.6466,96188.0],["1983-08-30",0.6533,0.66,0.6533,0.6566,10125.0],["1983-08-31",0.6633,0.6666,0.6633,0.6666,37125.0],["1983-09-01",0.6666,0.6666,0.6566,0.6566,10125.0],["1983-09-02",0.6633,0.6666,0.6633,0.6666,25313.0],["1983-09-06",0.6666,0.6666,0.6466,0.65,87750.0],["1983-09-07",0.65,0.6533,0.64,0.6433,121500.0],["1983-09-08",0.6433,0.6466,0.64,0.6466,59063.0],["1983-09-09",0.6466,0.6533,0.64,0.64,92813.0],["1983-09-12",0.6433,0.65,0.6433,0.6433,15188.0],["1983-09-13",0.6466,0.6466,0.6466,0.6466,1688.0],["1983-09-14",0.6466,0.6466,0.6466,0.6466,3375.0],["1983-09-15",0.6466,0.6466,0.64,0.64,5063.0],["1983-09-16",0.6433,0.6533,0.6433,0.6533,21938.0],["1983-09-19",0.6566,0.6666,0.6566,0.6666,91125.0],["1983-09-20",0.6733,0.7066,0.6733,0.7066,54000.0],["1983-09-21",0.7133,0.7433,0.7133,0.7133,197438.0],["1983-09-22",0.7133,0.7166,0.71,0.7133,27000.0],["1983-09-23",0.7133,0.7166,0.7066,0.7166,32063.0],["1983-09-26",0.7166,0.7166,0.7066,0.7066,25313.0],["1983-09-27",0.7066,0.71,0.7066,0.7066,21938.0],["1983-09-28",0.7,0.7,0.6933,0.6933,32063.0],["1983-09-29",0.6933,0.6966,0.6933,0.6966,20250.0],["1983-09-30",0.6966,0.7,0.6933,0.7,10125.0],["1983-10-03",0.69,0.69,0.6866,0.6866,10125.0],["1983-10-04",0.6866,0.6866,0.6866,0.6866,11813.0],["1983-10-05",0.6866,0.6866,0.68,0.68,13500.0],["1983-10-06",0.68,0.6833,0.6666,0.6666,25313.0],["1983-10-07",0.6433,0.6433,0.64,0.64,560250.0],["1983-10-10",0.6433,0.6433,0.6433,0.6433,82688.0],["1983-10-11",0.6433,0.6433,0.61,0.6133,102938.0],["1983-10-12",0.6133,0.6133,0.5866,0.5866,264938.0],["1983-10-13",0.5866,0.5933,0.56,0.5933,286875.0],["1983-10-14",0.6066,0.6333,0.6066,0.6333,119813.0],["1983-10-17",0.6333,0.6433,0.63,0.6333,113063.0],["1983-10-18",0.6333,0.6466,0.6266,0.6466,55688.0],["1983-10-19",0.6433,0.6433,0.6266,0.6266,70875.0],["1983-10-20",0.6266,0.64,0.62,0.62,94500.0],["1983-10-21",0.62,0.6366,0.62,0.62,38813.0],["1983-10-24",0.62,0.62,0.6066,0.6066,37125.0],["1983-10-25",0.6066,0.6266,0.5966,0.6133,104625.0],["1983-10-26",0.6133,0.6266,0.6133,0.62,101250.0],["1983-10-27",0.62,0.62,0.6,0.6,77625.0],["1983-10-28",0.6233,0.6266,0.6233,0.6233,48938.0],["1983-10-31",0.6233,0.6266,0.62,0.62,121500.0],["1983-11-01",0.62,0.62,0.6166,0.62,8438.0],["1983-11-02",0.62,0.6233,0.62,0.6233,74250.0],["1983-11-03",0.6266,0.6266,0.6266,0.6266,59063.0],["1983-11-04",0.6266,0.6266,0.6266,0.6266,173813.0],["1983-11-07",0.6266,0.63,0.6233,0.6233,16875.0],["1983-11-08",0.6266,0.6366,0.6266,0.6266,204188.0],["1983-11-09",0.64,0.6433,0.64,0.6433,86063.0],["1983-11-10",0.6466,0.6466,0.6466,0.6466,37125.0],["1983-11-11",0.6466,0.6533,0.64,0.64,54000.0],["1983-11-14",0.6333,0.6333,0.63,0.6333,96188.0],["1983-11-15",0.6333,0.6333,0.6266,0.6266,50625.0],["1983-11-16",0.6266,0.6333,0.62,0.62,175500.0],["1983-11-17",0.6166,0.6166,0.6133,0.6133,32063.0],["1983-11-18",0.6133,0.6233,0.6133,0.6233,18563.0],["1983-11-21",0.6233,0.64,0.6233,0.6333,77625.0],["1983-11-22",0.63,0.63,0.62,0.62,25313.0],["1983-11-23",0.6233,0.6333,0.6233,0.6333,280125.0],["1983-11-25",0.6333,0.6333,0.6266,0.63,15188.0],["1983-11-28",0.6333,0.64,0.6333,0.6366,129938.0],["1983-11-29",0.6366,0.6433,0.6333,0.6333,32063.0],["1983-11-30",0.6333,0.64,0.6266,0.6333,55688.0],["1983-12-01",0.63,0.63,0.6233,0.63,69188.0],["1983-12-02",0.63,0.6333,0.63,0.6333,38813.0],["1983-12-05",0.6333,0.6333,0.6233,0.6233,48938.0],["1983-12-06",0.6333,0.6366,0.6333,0.6366,119813.0],["1983-12-07",0.6366,0.64,0.6266,0.6266,28688.0],["1983-12-08",0.6333,0.6366,0.6333,0.6366,28688.0],["1983-12-09",0.6466,0.6633,0.6466,0.66,205875.0],["1983-12-12",0.69,0.7166,0.69,0.6966,371250.0],["1983-12-13",0.7033,0.7166,0.7033,0.7133,320625.0],["1983-12-14",0.7066,0.7066,0.6866,0.6933,202500.0],["1983-12-15",0.6933,0.6933,0.68,0.6933,81000.0],["1983-12-16",0.6933,0.7133,0.6933,0.7133,173813.0],["1983-12-19",0.7133,0.72,0.7066,0.72,124875.0],["1983-12-20",0.72,0.73,0.72,0.73,96188.0],["1983-12-21",0.73,0.73,0.72,0.72,79313.0],["1983-12-22",0.72,0.72,0.71,0.7133,128250.0],["1983-12-23",0.72,0.73,0.72,0.7266,65813.0],["1983-12-27",0.7266,0.7466,0.72,0.74,82688.0],["1983-12-28",0.7466,0.75,0.7466,0.7466,67500.0],["1983-12-29",0.7466,0.7466,0.74,0.74,37125.0],["1983-12-30",0.74,0.74,0.72,0.72,59063.0],["1984-01-03",0.72,0.72,0.7133,0.72,47250.0],["1984-01-04",0.72,0.72,0.7133,0.7166,32063.0],["1984-01-05",0.7166,0.73,0.6933,0.6933,114750.0],["1984-01-06",0.6933,0.7066,0.6933,0.6933,217688.0],["1984-01-09",0.6933,0.6966,0.69,0.69,33750.0],["1984-01-10",0.69,0.6933,0.69,0.6933,43875.0],["1984-01-11",0.6866,0.6866,0.6766,0.6766,23625.0],["1984-01-12",0.6733,0.6733,0.64,0.64,207563.0],["1984-01-13",0.64,0.6433,0.6133,0.6333,210938.0],["1984-01-16",0.6333,0.6866,0.62,0.6866,128250.0],["1984-01-17",0.6966,0.73,0.6966,0.7166,124875.0],["1984-01-18",0.72,0.73,0.72,0.7233,156938.0],["1984-01-19",0.7233,0.7266,0.6933,0.6933,111375.0],["1984-01-20",0.68,0.68,0.6566,0.6633,55688.0],["1984-01-23",0.6866,0.6966,0.6866,0.6933,153563.0],["1984-01-24",0.6933,0.7,0.6933,0.6933,64125.0],["1984-01-25",0.6966,0.7066,0.6966,0.7,25313.0],["1984-01-26",0.7,0.7066,0.6933,0.6933,146813.0],["1984-01-27",0.6966,0.7,0.6966,0.6966,15188.0],["1984-01-30",0.6966,0.71,0.6933,0.6933,391500.0],["1984-01-31",0.6833,0.6833,0.6666,0.6733,102938.0],["1984-02-01",0.6666,0.6666,0.6666,0.6666,23625.0],["1984-02-02",0.6633,0.6633,0.64,0.6633,175500.0],["1984-02-03",0.6633,0.6933,0.66,0.6933,81000.0],["1984-02-06",0.6833,0.6833,0.67,0.6766,62438.0],["1984-02-07",0.6766,0.6833,0.67,0.67,84375.0],["1984-02-08",0.67,0.6766,0.66,0.66,55688.0],["1984-02-09",0.66,0.6733,0.65,0.6666,113063.0],["1984-02-10",0.6733,0.6933,0.6733,0.6933,131625.0],["1984-02-13",0.6933,0.7066,0.6866,0.69,151875.0],["1984-02-14",0.69,0.6933,0.6666,0.6833,283500.0],["1984-02-15",0.6833,0.6833,0.67,0.6733,69188.0],["1984-02-16",0.6733,0.68,0.67,0.6766,116438.0],["1984-02-17",0.6766,0.68,0.6733,0.6733,75938.0],["1984-02-21",0.6733,0.6766,0.6666,0.6766,194063.0],["1984-02-22",0.6733,0.6733,0.6666,0.67,124875.0],["1984-02-23",0.67,0.6733,0.66,0.6633,91125.0],["1984-02-24",0.6633,0.6633,0.6533,0.6566,43875.0],["1984-02-27",0.6566,0.6633,0.64,0.64,219375.0],["1984-02-28",0.64,0.6466,0.6366,0.64,67500.0],["1984-02-29",0.64,0.6666,0.64,0.6666,173813.0],["1984-03-01",0.6666,0.6733,0.6666,0.6666,54000.0],["1984-03-02",0.67,0.69,0.67,0.69,140063.0],["1984-03-05",0.69,0.7033,0.6833,0.7033,86063.0],["1984-03-06",0.7066,0.7166,0.7066,0.7133,492750.0],["1984-03-07",0.7133,0.7133,0.7,0.71,167063.0],["1984-03-08",0.7033,0.7033,0.6966,0.7033,202500.0],["1984-03-09",0.7033,0.71,0.7,0.7066,143438.0],["1984-03-12",0.7066,0.7133,0.6966,0.7033,81000.0],["1984-03-13",0.71,0.7133,0.71,0.71,128250.0],["1984-03-14",0.7133,0.7166,0.7133,0.7166,182250.0],["1984-03-15",0.7166,0.72,0.7133,0.72,81000.0],["1984-03-16",0.73,0.74,0.73,0.7333,148500.0],["1984-03-19",0.7333,0.7433,0.7333,0.7333,123188.0],["1984-03-20",0.7366,0.7433,0.7366,0.7433,32063.0],["1984-03-21",0.7433,0.7766,0.7433,0.7733,187313.0],["1984-03-22",0.7733,0.7866,0.76,0.7733,320625.0],["1984-03-23",0.7866,0.8266,0.7866,0.8266,475875.0],["1984-03-26",0.85,0.88,0.85,0.8633,433688.0],["1984-03-27",0.8633,0.8766,0.8566,0.8633,261563.0],["1984-03-28",0.8466,0.8466,0.8133,0.8266,621000.0],["1984-03-29",0.8266,0.8266,0.8133,0.82,62438.0],["1984-03-30",0.8233,0.8466,0.8233,0.8433,141750.0],["1984-04-02",0.8466,0.8633,0.8466,0.8633,131625.0],["1984-04-03",0.8633,0.8733,0.86,0.86,145125.0],["1984-04-04",0.86,0.87,0.8533,0.87,75938.0],["1984-04-05",0.8733,0.8933,0.8733,0.8733,189000.0],["1984-04-06",0.8733,0.8866,0.8466,0.85,119813.0],["1984-04-09",0.85,0.85,0.8166,0.8333,210938.0],["1984-04-10",0.8333,0.8433,0.8233,0.8233,74250.0],["1984-04-11",0.8266,0.8366,0.8266,0.8366,594000.0],["1984-04-12",0.8466,0.85,0.8466,0.85,52313.0],["1984-04-13",0.85,0.85,0.8433,0.8466,35438.0],["1984-04-16",0.8466,0.88,0.8433,0.88,261563.0],["1984-04-17",0.88,0.8933,0.8766,0.8866,118125.0],["1984-04-18",0.8866,0.9066,0.8833,0.9066,59063.0],["1984-04-19",0.9066,0.9266,0.9,0.92,121500.0],["1984-04-23",0.93,0.9666,0.93,0.9399,695250.0],["1984-04-24",0.9433,0.9499,0.9433,0.9499,128250.0],["1984-04-25",0.9499,0.9566,0.9466,0.9533,214313.0],["1984-04-26",0.9599,0.9799,0.9599,0.9633,219375.0],["1984-04-27",0.9633,0.9633,0.9533,0.9599,182250.0],["1984-04-30",0.9599,0.9599,0.9533,0.9599,239625.0],["1984-05-01",0.9599,0.9633,0.9433,0.9433,285188.0],["1984-05-02",0.9433,0.9766,0.9433,0.9466,546750.0],["1984-05-03",0.9466,0.9599,0.94,0.9599,151875.0],["1984-05-04",0.9599,0.9899,0.9433,0.9899,688500.0],["1984-05-07",1.0199,1.0566,1.0199,1.0433,551813.0],["1984-05-08",1.0399,1.0399,1.0166,1.0233,523125.0],["1984-05-09",1.0033,1.0033,0.9633,0.9799,443813.0],["1984-05-10",0.9799,0.9899,0.9666,0.9733,167063.0],["1984-05-11",0.9733,0.9866,0.9699,0.9733,183938.0],["1984-05-14",0.9733,0.9866,0.9733,0.9866,82688.0],["1984-05-15",0.9866,0.9866,0.9833,0.9833,43875.0],["1984-05-16",0.9833,0.9866,0.9833,0.9866,40500.0],["1984-05-17",0.9866,0.9866,0.9833,0.9866,185625.0],["1984-05-18",0.9866,0.9866,0.9466,0.9499,158625.0],["1984-05-21",0.9499,0.9533,0.9466,0.9533,145125.0],["1984-05-22",0.9499,0.9499,0.9499,0.9499,28688.0],["1984-05-23",0.9499,0.9499,0.8733,0.8933,302063.0],["1984-05-24",0.8933,0.92,0.89,0.92,189000.0],["1984-05-25",0.92,0.9266,0.91,0.91,123188.0],["1984-05-29",0.9066,0.9066,0.8933,0.8933,79313.0],["1984-05-30",0.8933,0.9133,0.8933,0.91,116438.0],["1984-05-31",0.9333,0.9499,0.9333,0.9499,111375.0],["1984-06-01",0.9499,0.9499,0.9433,0.9466,45563.0],["1984-06-04",0.9533,1.0033,0.9533,1.0033,197438.0],["1984-06-05",1.0033,1.0033,0.9899,0.9899,87750.0],["1984-06-06",0.9899,0.9933,0.9899,0.9933,20250.0],["1984-06-07",0.9933,0.9933,0.9666,0.9666,65813.0],["1984-06-08",0.9599,0.9599,0.9533,0.9533,48938.0],["1984-06-11",0.9533,0.9566,0.9533,0.9566,86063.0],["1984-06-12",0.9566,0.9566,0.9499,0.9533,82688.0],["1984-06-13",0.9466,0.9466,0.9333,0.9366,145125.0],["1984-06-14",0.9366,0.9699,0.9333,0.9699,769500.0],["1984-06-15",0.9833,1.0833,0.9833,1.0733,961875.0],["1984-06-18",1.0733,1.0733,1.0333,1.0633,226125.0],["1984-06-19",1.0633,1.1266,1.0633,1.1099,496125.0],["1984-06-20",1.1133,1.1733,1.1133,1.1633,236250.0],["1984-06-21",1.1766,1.2333,1.1766,1.1999,467438.0],["1984-06-22",1.1999,1.2066,1.1833,1.1899,102938.0],["1984-06-25",1.1833,1.1833,1.1266,1.1299,168750.0],["1984-06-26",1.1299,1.1299,1.1166,1.1233,163688.0],["1984-06-27",1.1299,1.1399,1.1299,1.1366,77625.0],["1984-06-28",1.1433,1.1899,1.1433,1.1866,128250.0],["1984-06-29",1.1899,1.2166,1.1899,1.1933,101250.0],["1984-07-02",1.1933,1.2033,1.1733,1.1866,116438.0],["1984-07-03",1.1933,1.1966,1.1933,1.1966,27000.0],["1984-07-05",1.1966,1.1966,1.1766,1.1766,52313.0],["1984-07-06",1.1766,1.1799,1.1766,1.1799,18563.0],["1984-07-09",1.1799,1.1866,1.1799,1.1799,67500.0],["1984-07-10",1.1799,1.1999,1.1766,1.1866,1515375.0],["1984-07-11",1.1866,1.1933,1.1799,1.1833,133313.0],["1984-07-12",1.1833,1.2066,1.1799,1.2066,37125.0],["1984-07-13",1.2066,1.2399,1.2033,1.2333,150188.0],["1984-07-16",1.2399,1.2766,1.2399,1.2766,77625.0],["1984-07-17",1.2766,1.3166,1.2733,1.3033,254813.0],["1984-07-18",1.3099,1.3433,1.3099,1.3099,254813.0],["1984-07-19",1.3066,1.3066,1.3033,1.3066,27000.0],["1984-07-20",1.3066,1.3066,1.2299,1.2433,239625.0],["1984-07-23",1.2433,1.2599,1.2233,1.2466,249750.0],["1984-07-24",1.2466,1.2566,1.2399,1.2566,216000.0],["1984-07-25",1.2599,1.2799,1.2599,1.2799,84375.0],["1984-07-26",1.2899,1.3299,1.2899,1.3066,167063.0],["1984-07-27",1.3133,1.3466,1.3133,1.3433,194063.0],["1984-07-30",1.3433,1.3433,1.3133,1.3199,126563.0],["1984-07-31",1.3199,1.3266,1.3199,1.3233,59063.0],["1984-08-01",1.3166,1.3166,1.2933,1.3066,91125.0],["1984-08-02",1.3066,1.3099,1.3033,1.3033,52313.0],["1984-08-03",1.3066,1.3533,1.3066,1.3466,383063.0],["1984-08-06",1.3966,1.4466,1.3966,1.4299,465750.0],["1984-08-07",1.4499,1.5866,1.4499,1.5466,3191063.0],["1984-08-08",1.5399,1.5399,1.4799,1.4966,413438.0],["1984-08-09",1.4966,1.6032,1.4833,1.5999,418500.0],["1984-08-10",1.5999,1.6166,1.5499,1.5499,293625.0],["1984-08-13",1.5499,1.5732,1.5399,1.5599,140063.0],["1984-08-14",1.5599,1.5666,1.5466,1.5466,92813.0],["1984-08-15",1.5466,1.5466,1.5399,1.5399,55688.0],["1984-08-16",1.5333,1.5333,1.4566,1.4666,266625.0],["1984-08-17",1.4566,1.4566,1.4033,1.4399,447188.0],["1984-08-20",1.4366,1.4366,1.3599,1.3866,599063.0],["1984-08-21",1.3866,1.4133,1.3799,1.4133,371250.0],["1984-08-22",1.4133,1.4266,1.4066,1.4199,345938.0],["1984-08-23",1.4133,1.4133,1.3999,1.3999,141750.0],["1984-08-24",1.3999,1.4033,1.3999,1.4033,229500.0],["1984-08-27",1.4033,1.4033,1.3999,1.3999,136688.0],["1984-08-28",1.3999,1.3999,1.3999,1.3999,126563.0],["1984-08-29",1.3999,1.3999,1.3999,1.3999,114750.0],["1984-08-30",1.3999,1.3999,1.3999,1.3999,99563.0],["1984-08-31",1.3999,1.3999,1.3999,1.3999,437063.0],["1984-09-04",1.3999,1.3999,1.3999,1.3999,47250.0],["1984-09-05",1.3999,1.3999,1.3866,1.3866,708750.0],["1984-09-06",1.3866,1.3866,1.3866,1.3866,32063.0],["1984-09-07",1.3866,1.3866,1.3866,1.3866,96188.0],["1984-09-10",1.2966,1.2966,1.2666,1.2799,4151250.0],["1984-09-11",1.2833,1.2933,1.2833,1.2899,1206563.0],["1984-09-12",1.2866,1.2866,1.2733,1.2833,1155938.0],["1984-09-13",1.2866,1.3466,1.2866,1.3466,1579500.0],["1984-09-14",1.3466,1.3699,1.3466,1.3466,2210625.0],["1984-09-17",1.3466,1.3499,1.3066,1.3166,610875.0],["1984-09-18",1.3166,1.3333,1.3166,1.3233,703688.0],["1984-09-19",1.3233,1.3233,1.3133,1.3199,560250.0],["1984-09-20",1.3233,1.3333,1.3233,1.3299,1132313.0],["1984-09-21",1.3299,1.3399,1.3299,1.3333,1090125.0],["1984-09-24",1.3333,1.3399,1.3266,1.3333,195750.0],["1984-09-25",1.3333,1.3399,1.3266,1.3333,777938.0],["1984-09-26",1.3333,1.3399,1.3266,1.3333,641250.0],["1984-09-27",1.3433,1.3499,1.3433,1.3466,626063.0],["1984-09-28",1.3466,1.3466,1.3333,1.3433,337500.0],["1984-10-01",1.3433,1.3466,1.3333,1.3433,371250.0],["1984-10-02",1.3433,1.3433,1.3333,1.3366,210938.0],["1984-10-03",1.3366,1.3433,1.3333,1.3433,253125.0],["1984-10-04",1.3433,1.3666,1.3399,1.3599,696938.0],["1984-10-05",1.3599,1.3699,1.3599,1.3699,541688.0],["1984-10-08",1.3699,1.3699,1.3599,1.3633,64125.0],["1984-10-09",1.3633,1.3666,1.3566,1.3599,448875.0],["1984-10-10",1.3599,1.3699,1.3599,1.3666,396563.0],["1984-10-11",1.3666,1.3866,1.3666,1.3799,978750.0],["1984-10-12",1.3833,1.3999,1.3833,1.3966,1091813.0],["1984-10-15",1.3966,1.4166,1.3866,1.4133,850500.0],["1984-10-16",1.4133,1.4199,1.4066,1.4133,1120500.0],["1984-10-17",1.4133,1.4166,1.4099,1.4099,722250.0],["1984-10-18",1.4099,1.4599,1.4066,1.4466,1685813.0],["1984-10-19",1.4466,1.4733,1.4466,1.4499,695250.0],["1984-10-22",1.4499,1.4599,1.4399,1.4533,293625.0],["1984-10-23",1.4533,1.4799,1.4399,1.4799,1037813.0],["1984-10-24",1.4799,1.4899,1.4699,1.4699,1235250.0],["1984-10-25",1.4699,1.4766,1.4599,1.4666,96188.0],["1984-10-26",1.4666,1.4799,1.4666,1.4733,673313.0],["1984-10-29",1.4733,1.4766,1.4599,1.4599,315563.0],["1984-10-30",1.4699,1.5099,1.4699,1.5066,749250.0],["1984-10-31",1.5199,1.5633,1.5199,1.5266,1366875.0],["1984-11-01",1.5266,1.5632,1.5266,1.5632,972000.0],["1984-11-02",1.5632,1.5966,1.5632,1.5799,891000.0],["1984-11-05",1.5799,1.5966,1.5266,1.5399,734063.0],["1984-11-06",1.5666,1.5866,1.5666,1.5799,857250.0],["1984-11-07",1.5799,1.5999,1.5699,1.5999,588938.0],["1984-11-08",1.6132,1.6532,1.6132,1.6532,767813.0],["1984-11-09",1.6532,1.6599,1.6132,1.6132,308813.0],["1984-11-12",1.6132,1.6466,1.5866,1.6466,200813.0],["1984-11-13",1.6466,1.6599,1.6399,1.6466,190688.0],["1984-11-14",1.6466,1.6532,1.6466,1.6532,160313.0],["1984-11-15",1.6532,1.6532,1.6132,1.6132,207563.0],["1984-11-16",1.6132,1.6399,1.6132,1.6266,202500.0],["1984-11-19",1.6266,1.6332,1.5999,1.6166,619313.0],["1984-11-20",1.6166,1.6532,1.5766,1.6132,276750.0],["1984-11-21",1.6032,1.6032,1.5866,1.5932,102938.0],["1984-11-23",1.5932,1.5966,1.5599,1.5733,298688.0],["1984-11-26",1.5732,1.5799,1.5399,1.5466,337500.0],["1984-11-27",1.5466,1.5466,1.4999,1.5166,374625.0],["1984-11-28",1.5299,1.5533,1.5299,1.5366,361125.0],["1984-11-29",1.5399,1.5532,1.5399,1.5466,97875.0],["1984-11-30",1.5599,1.5866,1.5599,1.5733,615938.0],["1984-12-03",1.5732,1.5799,1.5266,1.5666,372938.0],["1984-12-04",1.5666,1.5932,1.5666,1.5666,234563.0],["1984-12-05",1.5666,1.5999,1.5399,1.5466,595688.0],["1984-12-06",1.5466,1.5599,1.5266,1.5599,194063.0],["1984-12-07",1.5599,1.5733,1.5466,1.5733,177188.0],["1984-12-10",1.5732,1.5999,1.5666,1.5666,460688.0],["1984-12-11",1.5732,1.5899,1.5732,1.5766,313875.0],["1984-12-12",1.5766,1.5866,1.5732,1.5799,91125.0],["1984-12-13",1.5799,1.5932,1.5666,1.5699,200813.0],["1984-12-14",1.5699,1.5799,1.5599,1.5733,649688.0],["1984-12-17",1.5732,1.5832,1.5699,1.5766,148500.0],["1984-12-18",1.5866,1.5999,1.5666,1.5999,467438.0],["1984-12-19",1.5999,1.6399,1.5999,1.6266,430313.0],["1984-12-20",1.6199,1.6266,1.6132,1.6232,398250.0],["1984-12-21",1.6132,1.6199,1.5999,1.5999,259875.0],["1984-12-24",1.6132,1.6266,1.6132,1.6266,87750.0],["1984-12-26",1.6332,1.6466,1.6266,1.6332,204188.0],["1984-12-27",1.6266,1.6399,1.4933,1.4933,808313.0],["1984-12-28",1.5066,1.5466,1.5066,1.5199,1923750.0],["1984-12-31",1.5133,1.5199,1.4133,1.4466,972000.0],["1985-01-02",1.4566,1.5199,1.4566,1.4899,742500.0],["1985-01-03",1.4999,1.5199,1.4999,1.5199,131625.0],["1985-01-04",1.5266,1.5333,1.5199,1.5266,293625.0],["1985-01-07",1.5266,1.5266,1.4933,1.5033,155250.0],["1985-01-08",1.4999,1.5133,1.4999,1.5066,437063.0],["1985-01-09",1.5133,1.5433,1.5133,1.5399,342563.0],["1985-01-10",1.5433,1.5433,1.5433,1.5433,185625.0],["1985-01-11",1.5466,1.5499,1.5333,1.5399,315563.0],["1985-01-14",1.5399,1.5466,1.5399,1.5466,202500.0],["1985-01-15",1.5533,1.5599,1.5366,1.5499,384750.0],["1985-01-16",1.5333,1.5466,1.5333,1.5466,467438.0],["1985-01-17",1.5399,1.5433,1.5099,1.5299,352688.0],["1985-01-18",1.5433,1.5466,1.5366,1.5433,140063.0],["1985-01-21",1.5466,1.5566,1.5466,1.5533,384750.0],["1985-01-22",1.5466,1.5466,1.5199,1.5399,320625.0],["1985-01-23",1.5399,1.5466,1.5333,1.5399,143438.0],["1985-01-24",1.5466,1.5633,1.5466,1.5599,305438.0],["1985-01-25",1.5599,1.5632,1.5433,1.5466,202500.0],["1985-01-28",1.5416,1.6249,1.5416,1.6082,717525.0],["1985-01-29",1.6332,1.6582,1.6249,1.6499,1057725.0],["1985-01-30",1.5999,1.5999,1.5666,1.5999,783000.0],["1985-01-31",1.5999,1.5999,1.5749,1.5916,338850.0],["1985-02-01",1.5916,1.6332,1.5832,1.5999,389475.0],["1985-02-04",1.6166,1.6666,1.6166,1.6666,506250.0],["1985-02-05",1.6999,1.7249,1.6999,1.7166,557550.0],["1985-02-06",1.6999,1.7999,1.6999,1.7916,842400.0],["1985-02-07",1.7999,1.8916,1.7749,1.8916,1616625.0],["1985-02-08",1.8332,1.8666,1.8166,1.8332,1285200.0],["1985-02-11",1.8249,1.8249,1.7666,1.7999,773550.0],["1985-02-12",1.7999,1.8999,1.7832,1.8832,830250.0],["1985-02-13",1.9166,1.9166,1.8499,1.8749,897075.0],["1985-02-14",1.8832,1.9749,1.8749,1.9749,2052675.0],["1985-02-15",1.9832,1.9999,1.9332,1.9332,1038150.0],["1985-02-19",1.9166,1.9832,1.8916,1.9832,388125.0],["1985-02-20",1.9999,2.0582,1.9832,1.9999,964575.0],["1985-02-21",1.9916,1.9999,1.9499,1.9749,420525.0],["1985-02-22",1.9666,1.9749,1.9249,1.9332,301725.0],["1985-02-25",1.9166,1.9166,1.8499,1.9166,341550.0],["1985-02-26",1.9166,1.9582,1.9166,1.9332,571050.0],["1985-02-27",1.9416,1.9666,1.9416,1.9582,388800.0],["1985-02-28",1.9749,2.0666,1.9582,2.0666,573750.0],["1985-03-01",2.0499,2.0582,2.0249,2.0499,581175.0],["1985-03-04",2.0499,2.0499,1.9999,2.0332,290925.0],["1985-03-05",2.0166,2.0666,2.0166,2.0499,211950.0],["1985-03-06",2.0416,2.0416,2.0332,2.0416,226125.0],["1985-03-07",2.0166,2.0249,1.9666,2.0166,463725.0],["1985-03-08",2.0166,2.0166,1.9916,1.9999,140400.0],["1985-03-11",1.9332,1.9332,1.8999,1.9332,247725.0],["1985-03-12",1.9166,1.9332,1.8999,1.9332,100575.0],["1985-03-13",1.9166,1.9249,1.8582,1.8666,152550.0],["1985-03-14",1.8582,1.8666,1.8499,1.8582,127575.0],["1985-03-15",1.8582,1.8666,1.8499,1.8666,79650.0],["1985-03-18",1.8666,1.8832,1.8499,1.8582,122175.0],["1985-03-19",1.8582,1.8749,1.8166,1.8499,624375.0],["1985-03-20",1.8582,1.8666,1.8416,1.8666,425925.0],["1985-03-21",1.8582,1.9416,1.8582,1.9416,170775.0],["1985-03-22",1.9416,1.9582,1.8916,1.8916,185625.0],["1985-03-25",1.8916,1.9082,1.8582,1.8666,205200.0],["1985-03-26",1.8749,1.8999,1.8582,1.8916,523125.0],["1985-03-27",1.8666,1.8749,1.8499,1.8666,363150.0],["1985-03-28",1.8666,1.9082,1.8666,1.8749,336825.0],["1985-03-29",1.8916,1.8999,1.8666,1.8832,573750.0],["1985-04-01",1.8832,1.8916,1.8582,1.8749,284175.0],["1985-04-02",1.8749,1.9249,1.8749,1.8999,2362500.0],["1985-04-03",1.9082,1.9082,1.8749,1.8832,1620000.0],["1985-04-04",1.8832,1.8832,1.8666,1.8666,1293975.0],["1985-04-08",1.8666,1.8832,1.8666,1.8749,479250.0],["1985-04-09",1.8749,1.8999,1.8666,1.8916,756000.0],["1985-04-10",1.8916,1.9332,1.8916,1.9166,500850.0],["1985-04-11",1.9332,1.9416,1.9166,1.9332,527175.0],["1985-04-12",1.9499,1.9582,1.9166,1.9499,762750.0],["1985-04-15",1.9499,1.9832,1.9499,1.9582,405675.0],["1985-04-16",1.9582,1.9666,1.9416,1.9666,348300.0],["1985-04-17",1.9666,1.9749,1.9499,1.9666,314550.0],["1985-04-18",1.9749,2.0082,1.9666,1.9916,812025.0],["1985-04-19",1.9916,2.0666,1.9832,2.0249,708075.0],["1985-04-22",2.0249,2.0249,1.9666,2.0082,793125.0],["1985-04-23",1.9999,2.0416,1.9916,2.0416,1639575.0],["1985-04-24",2.0416,2.0499,1.9916,1.9999,654750.0],["1985-04-25",2.0166,2.0749,2.0082,2.0666,549450.0],["1985-04-26",2.0832,2.1166,2.0832,2.1166,358425.0],["1985-04-29",2.1082,2.1082,2.0666,2.0749,371250.0],["1985-04-30",2.0499,2.0582,2.0332,2.0499,326700.0],["1985-05-01",2.0499,2.0582,2.0082,2.0082,598725.0],["1985-05-02",1.9832,2.0082,1.9749,1.9999,627750.0],["1985-05-03",2.0082,2.0416,2.0082,2.0249,707400.0],["1985-05-06",2.0332,2.0332,1.9916,1.9916,256500.0],["1985-05-07",1.9916,1.9999,1.9749,1.9916,263250.0],["1985-05-08",1.9832,2.0332,1.9832,2.0166,422550.0],["1985-05-09",2.0332,2.0916,2.0332,2.0749,697275.0],["1985-05-10",2.0999,2.1749,2.0999,2.1332,768150.0],["1985-05-13",2.1332,2.1999,2.1332,2.1666,658125.0],["1985-05-14",2.1582,2.2249,2.1582,2.1999,342225.0],["1985-05-15",2.1999,2.2249,2.1999,2.2165,259200.0],["1985-05-16",2.2332,2.2582,2.2165,2.2332,476550.0],["1985-05-17",2.2665,2.3082,2.2582,2.2832,683775.0],["1985-05-20",2.3165,2.3249,2.2749,2.2749,697950.0],["1985-05-21",2.2915,2.3332,2.2415,2.3332,623700.0],["1985-05-22",2.3499,2.3749,2.3332,2.3332,618975.0],["1985-05-23",2.3415,2.3499,2.3249,2.3332,162000.0],["1985-05-24",2.3249,2.3832,2.3249,2.3832,398250.0],["1985-05-28",2.3999,2.4582,2.3915,2.4332,589275.0],["1985-05-29",2.4499,2.5332,2.4332,2.5332,506250.0],["1985-05-30",2.5499,2.5665,2.4249,2.4665,595350.0],["1985-05-31",2.4665,2.4999,2.4332,2.4749,317250.0],["1985-06-03",2.4832,2.4915,2.4415,2.4499,263250.0],["1985-06-04",2.4832,2.5165,2.4665,2.5082,349650.0],["1985-06-05",2.5332,2.5665,2.5082,2.5082,729000.0],["1985-06-06",2.4999,2.4999,2.4332,2.4499,425925.0],["1985-06-07",2.4582,2.4665,2.4165,2.4415,400275.0],["1985-06-10",2.4332,2.4332,2.4165,2.4332,105975.0],["1985-06-11",2.4332,2.4582,2.4332,2.4582,364500.0],["1985-06-12",2.4499,2.4582,2.4415,2.4415,272700.0],["1985-06-13",2.4415,2.4415,2.3165,2.3749,1149525.0],["1985-06-14",2.3749,2.3832,2.3249,2.3415,273375.0],["1985-06-17",2.3582,2.3915,2.3415,2.3665,313200.0],["1985-06-18",2.3665,2.3832,2.3415,2.3499,83700.0],["1985-06-19",2.3499,2.3499,2.2999,2.3165,542700.0],["1985-06-20",2.3332,2.4582,2.2249,2.2499,1331100.0],["1985-06-21",2.2249,2.2999,2.2249,2.2832,535275.0],["1985-06-24",2.3082,2.3415,2.2999,2.3332,444825.0],["1985-06-25",2.3332,2.3999,2.3249,2.3749,583875.0],["1985-06-26",2.3749,2.4499,2.3749,2.4499,842400.0],["1985-06-27",2.4582,2.5082,2.4582,2.4999,637875.0],["1985-06-28",2.5332,2.5915,2.5165,2.5832,1002375.0],["1985-07-01",2.5915,2.5915,2.4832,2.5332,833625.0],["1985-07-02",2.5415,2.5499,2.4999,2.4999,491400.0],["1985-07-03",2.5165,2.5332,2.4582,2.4665,408375.0],["1985-07-05",2.4665,2.4749,2.4499,2.4749,245025.0],["1985-07-08",2.4582,2.4832,2.4165,2.4332,376650.0],["1985-07-09",2.4582,2.4582,2.3999,2.4582,517050.0],["1985-07-10",2.4665,2.4832,2.4415,2.4582,355050.0],["1985-07-11",2.4415,2.4915,2.4415,2.4749,274725.0],["1985-07-12",2.4832,2.5082,2.4582,2.4915,395550.0],["1985-07-15",2.5249,2.5582,2.5082,2.5582,444825.0],["1985-07-16",2.6249,2.6332,2.6249,2.6249,815400.0],["1985-07-17",2.6249,2.6249,2.5832,2.5832,767475.0],["1985-07-18",2.5665,2.5665,2.4832,2.4832,2249775.0],["1985-07-19",2.4749,2.4915,2.4499,2.4832,319275.0],["1985-07-22",2.4915,2.5415,2.4915,2.4999,845100.0],["1985-07-23",2.5082,2.5582,2.4915,2.5332,749250.0],["1985-07-24",2.5332,2.5332,2.3665,2.4165,1640925.0],["1985-07-25",2.4082,2.4165,2.2499,2.2665,3331125.0],["1985-07-26",2.2832,2.3665,2.2665,2.2999,1768500.0],["1985-07-29",2.2915,2.2915,2.1499,2.1749,2031750.0],["1985-07-30",2.1582,2.1999,2.1416,2.1916,1455300.0],["1985-07-31",2.2832,2.2999,2.1999,2.2832,1840725.0],["1985-08-01",2.2999,2.3582,2.2999,2.3415,1790100.0],["1985-08-02",2.3415,2.3499,2.3082,2.3165,547425.0],["1985-08-05",2.3165,2.3249,2.2665,2.2915,1082700.0],["1985-08-06",2.2915,2.3165,2.1832,2.2332,888300.0],["1985-08-07",2.2165,2.2332,2.1832,2.2165,635850.0],["1985-08-08",2.1999,2.2499,2.1999,2.2499,1148175.0],["1985-08-09",2.2499,2.2582,2.2499,2.2499,298350.0],["1985-08-12",2.2665,2.2665,2.2332,2.2332,268650.0],["1985-08-13",2.2332,2.2332,2.2082,2.2249,158625.0],["1985-08-14",2.2415,2.2665,2.2165,2.2165,178875.0],["1985-08-15",2.2165,2.2165,2.1332,2.1582,436725.0],["1985-08-16",2.1332,2.1499,2.1082,2.1416,374625.0],["1985-08-19",2.1249,2.1249,2.0499,2.0582,761400.0],["1985-08-20",2.0499,2.1332,2.0416,2.1249,1910925.0],["1985-08-21",2.1249,2.1416,2.1166,2.1416,1152900.0],["1985-08-22",2.1499,2.1666,2.1416,2.1499,1599075.0],["1985-08-23",2.1332,2.1332,2.0999,2.1082,427950.0],["1985-08-26",2.1166,2.1416,2.0999,2.1332,396900.0],["1985-08-27",2.1332,2.1582,2.1332,2.1499,390150.0],["1985-08-28",2.1582,2.1916,2.1582,2.1916,1011150.0],["1985-08-29",2.2082,2.2165,2.1416,2.1999,639225.0],["1985-08-30",2.1999,2.2082,2.1999,2.1999,381375.0],["1985-09-03",2.1999,2.2165,2.1916,2.1999,311850.0],["1985-09-04",2.1832,2.1832,2.1082,2.1332,628425.0],["1985-09-05",2.1332,2.1332,2.0832,2.1082,427275.0],["1985-09-06",2.1082,2.1332,2.1082,2.1082,288225.0],["1985-09-09",2.1082,2.1249,2.0499,2.0499,382725.0],["1985-09-10",2.0582,2.0832,1.9999,2.0166,627075.0],["1985-09-11",2.0249,2.0416,1.8916,1.9666,1042200.0],["1985-09-12",1.9666,2.0666,1.9666,2.0166,1331775.0],["1985-09-13",2.0249,2.0499,1.9916,1.9999,781650.0],["1985-09-16",1.9832,1.9916,1.9582,1.9666,276075.0],["1985-09-17",1.9666,1.9749,1.9082,1.9166,481275.0],["1985-09-18",1.9082,1.9166,1.8499,1.8666,1112400.0],["1985-09-19",1.8666,1.8999,1.8666,1.8832,909225.0],["1985-09-20",1.9332,2.0166,1.9332,1.9582,928800.0],["1985-09-23",2.0082,2.0582,2.0082,2.0416,609525.0],["1985-09-24",2.0582,2.0666,2.0082,2.0249,465075.0],["1985-09-25",2.0166,2.0166,1.9499,1.9999,340200.0],["1985-09-26",1.9916,2.0166,1.9749,1.9999,395550.0],["1985-09-30",1.9916,2.0499,1.9916,2.0499,334800.0],["1985-10-01",2.0832,2.0999,2.0666,2.0916,282150.0],["1985-10-02",2.0916,2.1582,2.0916,2.1166,240300.0],["1985-10-03",2.0999,2.0999,2.0749,2.0832,228150.0],["1985-10-04",2.0666,2.0666,1.9749,1.9916,372600.0],["1985-10-07",1.9916,2.0166,1.9666,2.0082,236925.0],["1985-10-08",1.9999,2.0249,1.9999,2.0082,236925.0],["1985-10-09",2.0249,2.1999,2.0166,2.1999,1948725.0],["1985-10-10",2.2165,2.2332,2.1749,2.1916,668250.0],["1985-10-11",2.1832,2.2415,2.1749,2.2165,1035450.0],["1985-10-14",2.2249,2.2832,2.2249,2.2749,646650.0],["1985-10-15",2.2665,2.2915,2.2332,2.2499,1019250.0],["1985-10-16",2.2415,2.2499,2.2165,2.2499,299700.0],["1985-10-17",2.2665,2.2832,2.2499,2.2582,548775.0],["1985-10-18",2.2665,2.2665,2.2499,2.2499,255150.0],["1985-10-21",2.2582,2.2665,2.2415,2.2582,310500.0],["1985-10-22",2.2582,2.2749,2.2165,2.2249,354375.0],["1985-10-23",2.2165,2.2499,2.2165,2.2332,290925.0],["1985-10-24",2.2499,2.2582,2.2082,2.2082,549450.0],["1985-10-25",2.2165,2.2165,2.0999,2.1332,560250.0],["1985-10-28",2.1332,2.2582,2.1332,2.2249,264600.0],["1985-10-29",2.2332,2.2665,2.2165,2.2332,359775.0],["1985-10-30",2.2249,2.2665,2.2249,2.2582,321975.0],["1985-10-31",2.2832,2.3165,2.2582,2.2832,1408725.0],["1985-11-01",2.2665,2.3249,2.2499,2.2665,720900.0],["1985-11-04",2.2499,2.2832,2.2415,2.2499,332775.0],["1985-11-05",2.2499,2.2832,2.2415,2.2582,289575.0],["1985-11-06",2.2415,2.2749,2.2415,2.2582,641925.0],["1985-11-07",2.2665,2.2665,2.2415,2.2415,228150.0],["1985-11-08",2.2415,2.2499,2.1332,2.1666,776250.0],["1985-11-11",2.1915,2.2165,2.1666,2.2165,548775.0],["1985-11-12",2.2332,2.2582,2.2249,2.2415,506250.0],["1985-11-13",2.2499,2.2582,2.2332,2.2415,338175.0],["1985-11-14",2.2415,2.2499,2.2082,2.2499,415125.0],["1985-11-15",2.2415,2.2499,2.2165,2.2332,211950.0],["1985-11-18",2.2332,2.2999,2.2249,2.2999,913275.0],["1985-11-19",2.2999,2.3249,2.2915,2.2915,508950.0],["1985-11-20",2.2999,2.3582,2.2999,2.3582,841050.0],["1985-11-21",2.3749,2.4249,2.3749,2.3999,654075.0],["1985-11-22",2.3999,2.4082,2.3499,2.3582,2319975.0],["1985-11-25",2.3832,2.3832,2.3332,2.3749,731025.0],["1985-11-26",2.3832,2.3832,2.3415,2.3499,187650.0],["1985-11-27",2.3499,2.4082,2.3499,2.3999,618300.0],["1985-11-29",2.3915,2.3915,2.3665,2.3749,447525.0],["1985-12-02",2.3582,2.3749,2.3499,2.3665,154575.0],["1985-12-03",2.3582,2.3749,2.3165,2.3749,382050.0],["1985-12-04",2.3582,2.4249,2.3582,2.4165,766125.0],["1985-12-05",2.4165,2.4665,2.3665,2.3665,928125.0],["1985-12-06",2.3582,2.3915,2.3415,2.3915,387450.0],["1985-12-09",2.3915,2.3999,2.3665,2.3665,456975.0],["1985-12-10",2.3665,2.3665,2.3165,2.3332,468450.0],["1985-12-11",2.3332,2.4165,2.3332,2.4165,677700.0],["1985-12-12",2.4082,2.4499,2.4082,2.4332,449550.0],["1985-12-13",2.4332,2.4499,2.4165,2.4165,899100.0],["1985-12-16",2.4165,2.4332,2.4165,2.4332,546750.0],["1985-12-17",2.4165,2.4249,2.3832,2.3999,725625.0],["1985-12-18",2.3915,2.4082,2.3832,2.4082,454950.0],["1985-12-19",2.3999,2.4082,2.3832,2.3999,443475.0],["1985-12-20",2.4165,2.4165,2.3915,2.4165,676350.0],["1985-12-23",2.4332,2.4332,2.3665,2.3749,416475.0],["1985-12-24",2.3665,2.3665,2.2915,2.3249,521100.0],["1985-12-26",2.3249,2.3332,2.2832,2.3082,363825.0],["1985-12-27",2.3165,2.3249,2.2915,2.2915,434025.0],["1985-12-30",2.2915,2.2915,2.2415,2.2665,544725.0],["1985-12-31",2.2665,2.3249,2.2665,2.3165,443475.0],["1986-01-02",2.3249,2.3249,2.2665,2.2665,462375.0],["1986-01-03",2.2665,2.3415,2.2665,2.2999,627075.0],["1986-01-06",2.2832,2.3665,2.2832,2.3665,1018575.0],["1986-01-07",2.3582,2.3915,2.3499,2.3749,1871100.0],["1986-01-08",2.3499,2.3749,2.2999,2.2999,849825.0],["1986-01-09",2.2749,2.3165,2.2499,2.2749,773550.0],["1986-01-10",2.2749,2.2832,2.2499,2.2582,252450.0],["1986-01-13",2.2582,2.2665,2.2165,2.2165,534600.0],["1986-01-14",2.2165,2.2499,2.2082,2.2332,409725.0],["1986-01-15",2.2499,2.2915,2.2415,2.2915,535275.0],["1986-01-16",2.2749,2.3665,2.2749,2.3665,574425.0],["1986-01-17",2.3582,2.3665,2.3332,2.3499,811350.0],["1986-01-20",2.3332,2.3415,2.2915,2.2915,346950.0],["1986-01-21",2.2999,2.2999,2.2582,2.2749,475200.0],["1986-01-22",2.2749,2.2832,2.2582,2.2665,706050.0],["1986-01-23",2.2915,2.2915,2.2499,2.2915,456300.0],["1986-01-24",2.3082,2.3499,2.2832,2.3499,1969650.0],["1986-01-27",2.3665,2.4082,2.3582,2.3999,533925.0],["1986-01-28",2.3832,2.5249,2.3832,2.4832,1813725.0],["1986-01-29",2.4999,2.5082,2.4249,2.4332,292275.0],["1986-01-30",2.4332,2.4832,2.4165,2.4499,1497150.0],["1986-01-31",2.4332,2.4749,2.4165,2.4665,543375.0],["1986-02-03",2.4332,2.4999,2.4249,2.4999,441450.0],["1986-02-04",2.4915,2.5165,2.4665,2.4999,808650.0],["1986-02-05",2.4999,2.5165,2.4915,2.5165,369900.0],["1986-02-06",2.5249,2.5665,2.5082,2.5165,371925.0],["1986-02-07",2.5165,2.5665,2.4999,2.5665,311175.0],["1986-02-10",2.5665,2.6249,2.5665,2.6249,1025325.0],["1986-02-11",2.6165,2.7999,2.6082,2.7499,1711125.0],["1986-02-12",2.7999,2.8248,2.7749,2.7999,1721925.0],["1986-02-13",2.8165,2.8249,2.6915,2.7165,1415475.0],["1986-02-14",2.6832,2.6999,2.5832,2.5832,1497825.0],["1986-02-18",2.5915,2.6165,2.5415,2.6165,498825.0],["1986-02-19",2.6165,2.6499,2.5999,2.6332,1621350.0],["1986-02-20",2.6332,2.7082,2.6332,2.6915,1315575.0],["1986-02-21",2.7165,2.7499,2.7082,2.7415,1046925.0],["1986-02-24",2.7249,2.7915,2.7165,2.7665,1305450.0],["1986-02-25",2.7499,2.7749,2.7415,2.7749,627075.0],["1986-02-26",2.7582,2.8248,2.7582,2.8248,515025.0],["1986-02-27",2.8332,2.8832,2.8332,2.8498,440100.0],["1986-02-28",2.8498,2.8498,2.8082,2.8165,698625.0],["1986-03-03",2.8332,2.8498,2.7999,2.8165,554175.0],["1986-03-04",2.8165,2.8415,2.8082,2.8332,417150.0],["1986-03-05",2.8332,2.8498,2.8165,2.8248,938250.0],["1986-03-06",2.8248,2.8832,2.8248,2.8832,695250.0],["1986-03-07",2.8998,2.9332,2.8915,2.9165,301725.0],["1986-03-10",2.8998,2.9915,2.8915,2.9915,634500.0],["1986-03-11",2.9998,3.0665,2.9998,3.0665,1049625.0],["1986-03-12",3.0832,3.0832,3.0332,3.0582,947700.0],["1986-03-13",3.0332,3.0332,2.9665,2.9832,451575.0],["1986-03-14",2.9915,3.0415,2.9832,3.0415,569025.0],["1986-03-17",3.0248,3.0415,2.9748,3.0082,660825.0],["1986-03-18",3.0248,3.0748,3.0165,3.0582,830250.0],["1986-03-19",3.0665,3.0748,3.0582,3.0665,2146500.0],["1986-03-20",3.0665,3.1165,3.0665,3.0998,414450.0],["1986-03-21",3.1082,3.1248,3.0998,3.1165,336150.0],["1986-03-24",3.1165,3.1332,3.0998,3.1248,361125.0],["1986-03-25",3.1082,3.1248,3.0915,3.1248,741150.0],["1986-03-26",3.1248,3.1832,3.1248,3.1498,794475.0],["1986-03-27",3.1665,3.1665,3.1415,3.1582,493425.0],["1986-03-31",3.1582,3.1998,3.1498,3.1915,986175.0],["1986-04-01",3.1998,3.2332,3.1915,3.2165,1096875.0],["1986-04-02",3.2165,3.2248,3.2082,3.2248,1190025.0],["1986-04-03",3.2248,3.2248,3.1748,3.1748,530550.0],["1986-04-04",3.1832,3.2082,3.1665,3.1665,621675.0],["1986-04-07",3.1498,3.1498,3.1332,3.1332,216675.0],["1986-04-08",3.1332,3.1582,3.1332,3.1415,753300.0],["1986-04-09",3.1498,3.1665,3.1498,3.1582,454275.0],["1986-04-10",3.1498,3.1498,3.1082,3.1082,345600.0],["1986-04-11",3.1248,3.1415,3.1082,3.1248,776925.0],["1986-04-14",3.0998,3.1415,3.0915,3.0998,552150.0],["1986-04-15",3.0998,3.1165,3.0998,3.1165,369900.0],["1986-04-16",3.1332,3.1415,3.1165,3.1332,386100.0],["1986-04-17",3.1415,3.1415,3.1248,3.1332,202500.0],["1986-04-18",3.1415,3.1415,3.0998,3.1165,280800.0],["1986-04-21",3.1248,3.1415,3.1165,3.1248,126225.0],["1986-04-22",3.1165,3.1665,3.1082,3.1248,573075.0],["1986-04-23",3.1165,3.1332,2.9748,3.0332,1092825.0],["1986-04-24",3.0415,3.1498,3.0332,3.1498,992250.0],["1986-04-25",3.1998,3.2915,3.1915,3.2832,803250.0],["1986-04-28",3.3332,3.3415,3.2748,3.3248,716175.0],["1986-04-29",3.3248,3.3832,3.3165,3.3415,452250.0],["1986-04-30",3.3332,3.3498,3.2582,3.2665,688500.0],["1986-05-01",3.2665,3.2665,3.1498,3.2082,269325.0],["1986-05-02",3.2082,3.2248,3.1748,3.1998,792450.0],["1986-05-05",3.2165,3.2415,3.2082,3.2332,156600.0],["1986-05-06",3.2498,3.2498,3.1915,3.1998,315900.0],["1986-05-07",3.1998,3.2165,3.1832,3.1915,225450.0],["1986-05-08",3.1998,3.2498,3.1998,3.2165,318600.0],["1986-05-09",3.2165,3.2332,3.1915,3.2082,123525.0],["1986-05-12",3.2165,3.2165,3.1748,3.1998,320625.0],["1986-05-13",3.2248,3.2332,3.1832,3.1832,504900.0],["1986-05-14",3.1915,3.2332,3.1915,3.2082,216000.0],["1986-05-15",3.2248,3.2332,3.1915,3.1998,485325.0],["1986-05-16",3.2082,3.2332,3.1998,3.2082,421875.0],["1986-05-19",3.2248,3.2248,3.1915,3.2165,190350.0],["1986-05-20",3.2082,3.2165,3.1998,3.2165,691875.0],["1986-05-21",3.2165,3.2665,3.2165,3.2498,890325.0],["1986-05-22",3.2498,3.2915,3.2165,3.2915,658800.0],["1986-05-23",3.2748,3.3165,3.2665,3.2665,2961225.0],["1986-05-27",3.2748,3.2748,3.2582,3.2582,224775.0],["1986-05-28",3.3332,3.3498,3.2998,3.3332,1599075.0],["1986-05-29",3.3248,3.3248,3.2998,3.3082,456300.0],["1986-05-30",3.3082,3.3165,3.2748,3.2998,727650.0],["1986-06-02",3.2832,3.3748,3.2832,3.3415,673650.0],["1986-06-03",3.3248,3.3332,3.2998,3.3248,413100.0],["1986-06-04",3.3415,3.3498,3.3082,3.3332,207900.0],["1986-06-05",3.3498,3.3498,3.2998,3.3165,267300.0],["1986-06-06",3.3248,3.3998,3.3082,3.3748,1034100.0],["1986-06-09",3.4082,3.5165,3.3832,3.4498,1117125.0],["1986-06-10",3.4332,3.4581,3.4332,3.4498,190350.0],["1986-06-11",3.4665,3.5498,3.4581,3.5415,727650.0],["1986-06-12",3.5331,3.6498,3.5331,3.6081,830925.0],["1986-06-13",3.6248,3.7665,3.6081,3.7165,1381050.0],["1986-06-16",3.7165,3.7748,3.6915,3.6915,766125.0],["1986-06-17",3.7081,3.7081,3.6498,3.6748,281475.0],["1986-06-18",3.6915,3.6915,3.6415,3.6748,294975.0],["1986-06-19",3.6915,3.8331,3.6915,3.7915,825525.0],["1986-06-20",3.8581,4.0415,3.8415,3.9915,1452600.0],["1986-06-23",3.9331,3.9665,3.8248,3.8581,768150.0],["1986-06-24",3.8498,3.9665,3.8248,3.9081,768825.0],["1986-06-25",3.9081,4.0331,3.9081,3.9831,890325.0],["1986-06-26",4.0165,4.1164,3.6831,3.8331,4979475.0],["1986-06-27",3.8415,3.8831,3.8331,3.8665,1154925.0],["1986-06-30",3.8665,3.8831,3.8415,3.8665,554850.0],["1986-07-01",3.8498,3.8831,3.8498,3.8665,563625.0],["1986-07-02",3.8748,3.8831,3.7998,3.8581,1013850.0],["1986-07-03",3.8581,3.8748,3.8331,3.8665,1087425.0],["1986-07-07",3.8665,3.8665,3.7331,3.7415,1219050.0],["1986-07-08",3.7081,3.7165,3.4998,3.5915,942975.0],["1986-07-09",3.5665,3.5915,3.5248,3.5665,951075.0],["1986-07-10",3.5665,3.5831,3.5081,3.5415,1073925.0],["1986-07-11",3.5665,3.6165,3.5665,3.5915,781650.0],["1986-07-14",3.6081,3.6165,3.4332,3.4831,1401975.0],["1986-07-15",3.4665,3.4831,3.2665,3.3332,2534625.0],["1986-07-16",3.4165,3.4665,3.3832,3.4331,953100.0],["1986-07-17",3.5248,3.5248,3.4165,3.5248,616275.0],["1986-07-18",3.5581,3.5581,3.4498,3.4998,758700.0],["1986-07-21",3.4998,3.5998,3.4665,3.5998,451575.0],["1986-07-22",3.5998,3.6998,3.5998,3.6915,955800.0],["1986-07-23",3.6915,3.7665,3.6748,3.7331,319275.0],["1986-07-24",3.7331,3.8331,3.7165,3.8165,1707750.0],["1986-07-25",3.7998,3.8165,3.7665,3.7831,436050.0],["1986-07-28",3.7665,3.7831,3.6998,3.7581,276075.0],["1986-07-29",3.7581,3.7581,3.7165,3.7415,2595375.0],["1986-07-30",3.7248,3.7415,3.6831,3.7165,756675.0],["1986-07-31",3.6998,3.7248,3.6331,3.6665,702000.0],["1986-08-01",3.6665,3.6998,3.6498,3.6498,270000.0],["1986-08-04",3.6331,3.6331,3.5831,3.5998,323325.0],["1986-08-05",3.5998,3.6248,3.5665,3.6248,465075.0],["1986-08-06",3.6248,3.6331,3.5831,3.6081,415125.0],["1986-08-07",3.6081,3.6081,3.5831,3.5831,288900.0],["1986-08-08",3.5665,3.5915,3.5498,3.5831,330750.0],["1986-08-11",3.5998,3.6331,3.5998,3.6081,207225.0],["1986-08-12",3.6081,3.6915,3.5998,3.6831,437400.0],["1986-08-13",3.6998,3.7915,3.6998,3.7915,360450.0],["1986-08-14",3.7748,3.8831,3.7748,3.8665,1185300.0],["1986-08-15",3.7831,3.9665,3.7331,3.7831,173813.0],["1986-08-18",3.7998,3.8831,3.7665,3.8831,297675.0],["1986-08-19",3.8498,3.8998,3.7998,3.8665,311175.0],["1986-08-20",3.8498,3.8665,3.7831,3.8331,116100.0],["1986-08-21",3.8498,3.8498,3.7498,3.7998,447525.0],["1986-08-22",3.8165,3.8165,3.6998,3.7665,219375.0],["1986-08-25",3.6998,3.7998,3.5498,3.7665,421875.0],["1986-08-26",3.7665,3.7831,3.7665,3.7665,466425.0],["1986-08-27",3.7831,3.7831,3.6165,3.6498,560925.0],["1986-08-28",3.6665,3.6998,3.6498,3.6998,229838.0],["1986-08-29",3.6498,3.7165,3.6331,3.6498,198788.0],["1986-09-02",3.6665,3.6831,3.5831,3.5998,449888.0],["1986-09-03",3.5998,3.6498,3.5831,3.6331,375638.0],["1986-09-04",3.6498,3.6665,3.5998,3.6665,429975.0],["1986-09-05",3.6998,3.7331,3.5165,3.5831,845775.0],["1986-09-08",3.5331,3.5665,3.4998,3.5331,220725.0],["1986-09-09",3.5665,3.5831,3.5165,3.5165,130950.0],["1986-09-10",3.5331,3.5665,3.4998,3.4998,258188.0],["1986-09-11",3.4998,3.4998,3.2332,3.3498,1147163.0],["1986-09-12",3.3498,3.3665,3.2498,3.2998,750938.0],["1986-09-15",3.2998,3.3665,3.2665,3.3165,523800.0],["1986-09-16",3.2998,3.3832,3.2332,3.3665,437063.0],["1986-09-17",3.3998,3.4498,3.3332,3.3832,471825.0],["1986-09-18",3.3998,3.4165,3.3332,3.4165,813038.0],["1986-09-19",3.4165,3.4165,3.2998,3.3998,472163.0],["1986-09-22",3.4332,3.4498,3.3498,3.4165,228488.0],["1986-09-23",3.4498,3.5665,3.4498,3.5665,314213.0],["1986-09-24",3.5831,3.5998,3.5498,3.5998,266288.0],["1986-09-25",3.5831,3.5831,3.4665,3.5498,518400.0],["1986-09-26",3.5665,3.6998,3.5665,3.6665,422888.0],["1986-09-29",3.6331,3.6665,3.4998,3.4998,252450.0],["1986-09-30",3.4998,3.6498,3.4998,3.5831,361463.0],["1986-10-01",3.5665,3.6998,3.4998,3.6165,362475.0],["1986-10-02",3.5998,3.6998,3.5665,3.6998,181913.0],["1986-10-03",3.6665,3.6998,3.6165,3.6831,213638.0],["1986-10-06",3.6498,3.6498,3.2665,3.3165,6176250.0],["1986-10-07",3.3165,3.3665,3.2998,3.3332,1035450.0],["1986-10-08",3.3165,3.4665,3.3165,3.4498,499500.0],["1986-10-09",3.4332,3.4332,3.3665,3.3832,306788.0],["1986-10-10",3.3665,3.3665,3.3332,3.3665,135675.0],["1986-10-13",3.3665,3.3832,3.3498,3.3832,56025.0],["1986-10-14",3.3998,3.3998,3.2998,3.3498,416813.0],["1986-10-15",3.3498,3.3832,3.3332,3.3832,598388.0],["1986-10-16",3.3832,3.3998,3.3332,3.3498,403650.0],["1986-10-17",3.3665,3.3665,3.3165,3.3498,1187325.0],["1986-10-20",2.9165,3.2332,2.8998,2.9165,1259213.0],["1986-10-21",2.7165,2.7832,2.6332,2.7165,4083750.0],["1986-10-22",2.7332,2.8165,2.7165,2.7832,1570388.0],["1986-10-23",2.7999,2.8332,2.7665,2.7832,580838.0],["1986-10-24",2.7832,2.8332,2.7665,2.7665,984825.0],["1986-10-27",2.8332,2.8498,2.8165,2.8498,780975.0],["1986-10-28",2.8498,2.8498,2.7999,2.8332,481950.0],["1986-10-29",2.7999,2.8332,2.7332,2.7999,1196438.0],["1986-10-30",2.8165,2.9665,2.8165,2.8998,1345613.0],["1986-10-31",2.9165,3.0332,2.9165,2.9832,797850.0],["1986-11-03",2.9998,3.0832,2.9832,3.0165,654750.0],["1986-11-04",3.0165,3.0498,2.9832,3.0165,1129275.0],["1986-11-05",3.0165,3.1165,3.0165,3.0832,978750.0],["1986-11-06",3.0832,3.1165,3.0332,3.0498,691200.0],["1986-11-07",3.0332,3.1332,3.0332,3.1165,759713.0],["1986-11-10",3.1165,3.1332,3.0998,3.1165,353700.0],["1986-11-11",3.1332,3.1498,3.1165,3.1498,358763.0],["1986-11-12",3.1165,3.1498,3.0832,3.1498,287888.0],["1986-11-13",3.1165,3.1832,3.1165,3.1332,481275.0],["1986-11-14",3.1332,3.1998,3.0998,3.1832,318600.0],["1986-11-17",3.1832,3.1998,3.1332,3.1498,220725.0],["1986-11-18",3.0998,3.1332,3.0332,3.0998,508275.0],["1986-11-19",3.0832,3.1332,3.0665,3.1165,990225.0],["1986-11-20",3.1332,3.1665,3.1332,3.1665,660825.0],["1986-11-21",3.1332,3.1832,3.1332,3.1832,443138.0],["1986-11-24",3.1832,3.2332,3.1498,3.1998,856913.0],["1986-11-25",3.2332,3.2498,3.1665,3.1998,760388.0],["1986-11-26",3.1998,3.2165,3.1665,3.1998,183600.0],["1986-11-28",3.1665,3.1832,3.0332,3.1498,363488.0],["1986-12-01",3.1665,3.1665,3.0665,3.1665,341550.0],["1986-12-02",3.1832,3.2332,3.1832,3.1998,367538.0],["1986-12-03",3.1998,3.2332,3.1665,3.1665,633825.0],["1986-12-04",3.1665,3.1665,3.0832,3.0832,1608525.0],["1986-12-05",3.0832,3.0832,2.8332,2.9832,1908563.0],["1986-12-08",2.9665,2.9665,2.9165,2.9498,409050.0],["1986-12-09",2.9165,2.9498,2.8665,2.8998,284175.0],["1986-12-10",2.8998,2.9332,2.8332,2.8998,447525.0],["1986-12-11",2.8498,2.8498,2.7332,2.7332,798863.0],["1986-12-12",2.7499,2.7832,2.6832,2.7832,586575.0],["1986-12-15",2.7499,2.8165,2.7332,2.7999,612225.0],["1986-12-16",2.8665,2.8665,2.7665,2.8332,670950.0],["1986-12-17",2.7665,2.7999,2.6999,2.6999,505575.0],["1986-12-18",2.7165,2.7832,2.6832,2.7165,340538.0],["1986-12-19",2.6832,2.7832,2.6832,2.7832,719888.0],["1986-12-22",2.7332,2.7832,2.7165,2.7665,782325.0],["1986-12-23",2.7832,2.7832,2.7165,2.7165,914625.0],["1986-12-24",2.7165,2.7332,2.6999,2.6999,276075.0],["1986-12-26",2.7165,2.7165,2.6665,2.6665,105638.0],["1986-12-29",2.6665,2.7165,2.6499,2.6665,459675.0],["1986-12-30",2.6332,2.6332,2.5332,2.5499,1039838.0],["1986-12-31",2.5332,2.6165,2.5165,2.5999,440775.0],["1987-01-02",2.5999,2.5999,2.5165,2.5832,322988.0],["1987-01-05",2.6165,2.7499,2.6165,2.7499,1029713.0],["1987-01-06",2.7332,2.7832,2.7165,2.7332,966938.0],["1987-01-07",2.7499,2.7832,2.7332,2.7665,1138388.0],["1987-01-08",2.7665,2.7665,2.6832,2.7165,810338.0],["1987-01-09",2.7332,2.8332,2.7165,2.8332,618300.0],["1987-01-12",2.8332,2.9498,2.8165,2.8498,663863.0],["1987-01-13",2.8165,2.9165,2.8165,2.8832,339525.0],["1987-01-14",2.8832,2.8832,2.8332,2.8332,492075.0],["1987-01-15",2.8665,2.8832,2.8332,2.8665,946013.0],["1987-01-16",2.7665,2.8498,2.7665,2.7665,707063.0],["1987-01-19",2.7332,2.7832,2.6999,2.6999,299363.0],["1987-01-20",2.7332,2.7999,2.6665,2.7999,578813.0],["1987-01-21",2.7665,2.8665,2.7499,2.7999,1143113.0],["1987-01-22",2.7998,2.8498,2.7832,2.8498,557550.0],["1987-01-23",2.8665,2.9332,2.8332,2.9332,1246388.0],["1987-01-26",2.9332,2.9332,2.8665,2.9332,242663.0],["1987-01-27",2.9332,2.9665,2.8998,2.9665,474863.0],["1987-01-28",2.9498,2.9665,2.9332,2.9665,232875.0],["1987-01-29",2.9665,3.0998,2.9498,3.0332,519413.0],["1987-01-30",2.9998,2.9998,2.9498,2.9665,327038.0],["1987-02-02",2.9665,2.9832,2.9165,2.9332,771525.0],["1987-02-03",2.9332,2.9665,2.8998,2.8998,542700.0],["1987-02-04",2.9165,2.9498,2.8332,2.8998,682425.0],["1987-02-05",2.9332,3.1332,2.8832,3.0998,1423575.0],["1987-02-06",3.0998,3.0998,2.9998,3.0332,1117125.0],["1987-02-09",3.0332,3.1498,2.9498,3.0998,799200.0],["1987-02-10",3.1332,3.1332,3.0332,3.0498,568688.0],["1987-02-11",3.0165,3.0665,2.9332,2.9832,1030388.0],["1987-02-12",3.0165,3.1832,3.0165,3.1332,707400.0],["1987-02-13",3.0665,3.2332,3.0665,3.2332,1014863.0],["1987-02-17",3.2665,3.2665,3.1665,3.2332,477225.0],["1987-02-18",3.2498,3.2998,3.2165,3.2665,603113.0],["1987-02-19",3.2332,3.2998,3.1998,3.2165,301725.0],["1987-02-20",3.2332,3.2332,3.1165,3.1498,311513.0],["1987-02-23",3.1332,3.2165,3.0665,3.1998,394538.0],["1987-02-24",3.1998,3.3498,3.1832,3.2998,488025.0],["1987-02-25",3.3165,3.4332,3.2832,3.3665,919688.0],["1987-02-26",3.3332,3.3665,3.2998,3.3165,408038.0],["1987-02-27",3.3498,3.4331,3.3332,3.4331,969975.0],["1987-03-02",3.4332,3.5331,3.3665,3.4998,768825.0],["1987-03-03",3.4665,3.4665,3.4332,3.4498,408038.0],["1987-03-04",3.4331,3.4665,3.3998,3.4665,561600.0],["1987-03-05",3.4665,3.4665,3.3998,3.3998,358425.0],["1987-03-06",3.4165,3.4165,3.2998,3.3998,328725.0],["1987-03-09",3.3665,3.3665,3.2998,3.3665,282488.0],["1987-03-10",3.3832,3.3832,3.2998,3.3332,171113.0],["1987-03-11",3.3332,3.3665,3.2832,3.2998,532575.0],["1987-03-12",3.3332,3.3998,3.3332,3.3998,607838.0],["1987-03-13",3.3998,3.3998,3.3332,3.3332,2101613.0],["1987-03-16",3.3332,3.3832,3.3165,3.3498,795488.0],["1987-03-17",3.3665,3.4331,3.3332,3.4331,390150.0],["1987-03-18",3.4665,3.4998,3.4165,3.4165,1091138.0],["1987-03-19",3.4331,3.4665,3.4165,3.4331,311513.0],["1987-03-20",3.4331,3.4831,3.3998,3.4665,1074938.0],["1987-03-23",3.4165,3.4498,3.3832,3.4498,186300.0],["1987-03-24",3.4165,3.4498,3.3832,3.3998,251100.0],["1987-03-25",3.3998,3.3998,3.2998,3.3665,167063.0],["1987-03-26",3.3832,3.3832,3.3165,3.3498,265275.0],["1987-03-27",3.3665,3.3665,3.2332,3.2332,171450.0],["1987-03-30",3.1998,3.1998,3.1165,3.1665,454275.0],["1987-03-31",3.1665,3.1832,3.0998,3.1498,382725.0],["1987-04-01",3.0998,3.1665,3.0998,3.1665,337838.0],["1987-04-02",3.1498,3.2332,3.1332,3.2165,297000.0],["1987-04-03",3.1998,3.3332,3.1665,3.3165,232538.0],["1987-04-06",3.3332,3.3998,3.2998,3.3498,200475.0],["1987-04-07",3.3498,3.3498,3.2665,3.2998,312188.0],["1987-04-08",3.2998,3.3498,3.2498,3.3165,460688.0],["1987-04-09",3.3165,3.3498,3.2332,3.3332,475875.0],["1987-04-10",3.3165,3.3332,3.2332,3.3165,169088.0],["1987-04-13",3.2832,3.3332,3.2332,3.2332,401625.0],["1987-04-14",3.2332,3.2665,3.1498,3.2165,627750.0],["1987-04-15",3.2165,3.3332,3.2165,3.2998,499163.0],["1987-04-16",3.3332,3.3332,3.2665,3.2665,224100.0],["1987-04-20",3.2998,3.2998,3.2332,3.2832,174150.0],["1987-04-21",3.2665,3.3332,3.1832,3.3332,574763.0],["1987-04-22",3.3332,3.3332,3.1665,3.2165,353700.0],["1987-04-23",3.1998,3.1998,3.0832,3.1332,339863.0],["1987-04-24",3.0998,3.0998,2.9832,2.9998,867038.0],["1987-04-27",3.0332,3.0665,2.8998,2.9665,353700.0],["1987-04-28",2.9998,3.0498,2.9665,2.9665,255150.0],["1987-04-29",2.9332,3.0332,2.9332,2.9832,364163.0],["1987-04-30",2.9832,3.0998,2.9832,3.0832,397238.0],["1987-05-01",3.0332,3.0665,3.0332,3.0332,139388.0],["1987-05-04",3.0498,3.0498,2.9665,3.0498,1689188.0],["1987-05-05",3.0665,3.0832,3.0165,3.0665,677700.0],["1987-05-06",3.0498,3.0665,3.0165,3.0332,159975.0],["1987-05-07",3.0332,3.0832,3.0165,3.0832,697613.0],["1987-05-08",3.0998,3.1332,3.0498,3.1332,164025.0],["1987-05-11",3.1665,3.2165,3.1165,3.1498,415125.0],["1987-05-12",3.1498,3.1665,3.0498,3.1498,492750.0],["1987-05-13",3.1498,3.1498,3.0332,3.0832,356400.0],["1987-05-14",3.0998,3.0998,3.0165,3.0165,213300.0],["1987-05-15",2.9998,3.0165,2.9665,2.9832,250425.0],["1987-05-18",2.9498,3.0332,2.8832,3.0332,435713.0],["1987-05-19",3.0998,3.0998,2.8832,2.8832,641925.0],["1987-05-20",2.8498,2.8998,2.7999,2.8665,540000.0],["1987-05-21",2.8998,2.9332,2.8832,2.8998,518738.0],["1987-05-22",2.9332,2.9665,2.9165,2.9665,298688.0],["1987-05-26",2.9998,3.0498,2.9998,3.0332,347963.0],["1987-05-27",3.0498,3.0498,2.9665,2.9665,442125.0],["1987-05-28",2.9665,3.0332,2.8998,2.9998,720900.0],["1987-05-29",2.9998,3.0498,2.9998,3.0332,291938.0],["1987-06-01",3.0498,3.2998,3.0498,3.2665,812700.0],["1987-06-02",3.1998,3.2165,3.1332,3.1832,355050.0],["1987-06-03",3.1832,3.1832,3.1332,3.1498,293963.0],["1987-06-04",3.1665,3.1665,3.0832,3.0998,143775.0],["1987-06-05",3.1165,3.1165,2.9665,3.0332,648675.0],["1987-06-08",3.0665,3.0832,3.0332,3.0498,736088.0],["1987-06-09",3.0665,3.1332,3.0498,3.0665,563625.0],["1987-06-10",3.0665,3.0665,2.9998,3.0332,802238.0],["1987-06-11",3.0832,3.1165,3.0832,3.0998,752963.0],["1987-06-12",3.0832,3.1332,3.0665,3.1165,505575.0],["1987-06-15",3.0832,3.1832,3.0832,3.1332,521100.0],["1987-06-16",3.1998,3.3332,3.1832,3.3332,1121513.0],["1987-06-17",3.3665,3.3998,3.3332,3.3332,863663.0],["1987-06-18",3.3332,3.3498,3.2832,3.3332,519413.0],["1987-06-19",3.3832,3.3832,3.2832,3.3332,734738.0],["1987-06-22",3.3332,3.3998,3.2998,3.3998,549788.0],["1987-06-23",3.4332,3.4665,3.3998,3.4165,1450238.0],["1987-06-24",3.4498,3.4831,3.4331,3.4665,1066163.0],["1987-06-25",3.4498,3.4665,3.2998,3.2998,1009800.0],["1987-06-26",3.2665,3.3665,3.2665,3.3332,531563.0],["1987-06-29",3.3332,3.3498,3.2665,3.2665,197775.0],["1987-06-30",3.2498,3.3165,3.2498,3.3165,317250.0],["1987-07-01",3.2998,3.2998,3.2498,3.2832,876150.0],["1987-07-02",3.2832,3.2998,3.2498,3.2665,438075.0],["1987-07-06",3.2665,3.2832,3.2165,3.2498,251775.0],["1987-07-07",3.2832,3.2998,3.2498,3.2832,514350.0],["1987-07-08",3.2832,3.2998,3.1998,3.2665,399600.0],["1987-07-09",3.2665,3.2832,3.2165,3.2665,268650.0],["1987-07-10",3.2832,3.2998,3.2498,3.2998,231863.0],["1987-07-13",3.2998,3.3165,3.2332,3.2832,685800.0],["1987-07-14",3.2832,3.3165,3.2498,3.3165,561938.0],["1987-07-15",3.3165,3.3165,3.2165,3.2165,707400.0],["1987-07-16",3.2665,3.2832,3.2165,3.2832,418500.0],["1987-07-17",3.3165,3.3665,3.3165,3.3498,1744200.0],["1987-07-20",3.3332,3.3332,3.2998,3.2998,284850.0],["1987-07-21",3.2832,3.3665,3.2332,3.2332,907538.0],["1987-07-22",3.2498,3.2832,3.2165,3.2665,500513.0],["1987-07-23",3.1665,3.1832,2.9498,3.0332,1986188.0],["1987-07-24",3.0498,3.0665,2.9498,2.9665,787725.0],["1987-07-27",2.8332,3.0165,2.8165,3.0165,488025.0],["1987-07-28",2.9677,3.0344,2.9343,2.9677,1072913.0],["1987-07-29",2.9343,2.9844,2.9177,2.9343,621338.0],["1987-07-30",2.9343,3.0511,2.9343,3.0177,446850.0],["1987-07-31",3.001,3.0177,2.951,3.0177,415125.0],["1987-08-03",2.9844,3.0344,2.9343,2.9677,235913.0],["1987-08-04",2.951,3.1844,2.9343,3.1844,909563.0],["1987-08-05",3.1844,3.3678,3.1678,3.2678,925425.0],["1987-08-06",3.2678,3.3011,3.2511,3.3011,311850.0],["1987-08-07",3.2678,3.2845,3.2178,3.2344,143100.0],["1987-08-10",3.2511,3.3011,3.2011,3.2845,267638.0],["1987-08-11",3.2678,3.3678,3.2511,3.2678,504563.0],["1987-08-12",3.2678,3.2845,3.1344,3.1511,257850.0],["1987-08-13",3.1844,3.2011,3.1177,3.1344,472500.0],["1987-08-14",3.1177,3.1511,3.0844,3.1177,334800.0],["1987-08-17",3.1344,3.1511,3.0677,3.0844,254813.0],["1987-08-18",3.0844,3.0844,2.9677,3.001,317250.0],["1987-08-19",2.9343,3.0344,2.9343,3.001,548775.0],["1987-08-20",3.001,3.0344,3.001,3.0177,535950.0],["1987-08-21",3.001,3.0177,2.9677,3.001,596363.0],["1987-08-24",3.0344,3.0511,2.951,3.0511,379013.0],["1987-08-25",3.0344,3.1011,3.0344,3.0844,567000.0],["1987-08-26",3.0844,3.0844,3.0344,3.0511,741150.0],["1987-08-27",3.051,3.1011,3.0177,3.0844,766463.0],["1987-08-28",3.1177,3.1344,3.0677,3.1344,954113.0],["1987-08-31",3.1011,3.1678,3.0844,3.1678,180225.0],["1987-09-01",3.2011,3.2011,3.0344,3.0344,619313.0],["1987-09-02",3.0344,3.0677,2.901,2.9343,568350.0],["1987-09-03",2.9677,3.0177,2.9343,2.9844,461700.0],["1987-09-04",2.9844,3.0344,2.9343,2.9844,317250.0],["1987-09-08",2.9677,3.0344,2.8677,3.001,277088.0],["1987-09-09",2.9677,3.0344,2.951,3.001,284175.0],["1987-09-10",2.9844,3.0677,2.9844,3.0344,588263.0],["1987-09-11",3.051,3.1011,3.0177,3.0844,183263.0],["1987-09-14",3.0844,3.1344,3.0511,3.1344,253125.0],["1987-09-15",3.1011,3.1344,3.0511,3.1011,364838.0],["1987-09-16",3.0677,3.1344,3.0677,3.1177,922725.0],["1987-09-17",3.1344,3.2344,3.1011,3.2011,584213.0],["1987-09-18",3.2344,3.3011,3.2178,3.2344,694238.0],["1987-09-21",3.2011,3.2178,3.1011,3.1011,251775.0],["1987-09-22",3.0844,3.1844,3.0844,3.1678,529200.0],["1987-09-23",3.1678,3.1678,2.8677,2.951,837338.0],["1987-09-24",2.8843,2.951,2.8843,2.9177,656438.0],["1987-09-25",2.9343,2.9677,2.9343,2.9343,517388.0],["1987-09-28",2.9343,2.9844,2.9343,2.9343,348975.0],["1987-09-29",2.9177,3.001,2.8343,2.8343,262575.0],["1987-09-30",2.8677,2.8677,2.7509,2.7843,1156613.0],["1987-10-01",2.7176,2.7509,2.6176,2.6676,1818788.0],["1987-10-02",2.6676,2.7176,2.6342,2.6509,601088.0],["1987-10-05",2.6676,2.6676,2.5175,2.5175,856913.0],["1987-10-06",2.5175,2.7343,2.5175,2.7009,1309500.0],["1987-10-07",2.6843,2.8176,2.6676,2.7509,551475.0],["1987-10-08",2.52,2.7369,2.4699,2.52,424575.0],["1987-10-09",2.57,2.6034,2.4866,2.5367,464738.0],["1987-10-12",2.5367,2.5367,2.5033,2.52,348300.0],["1987-10-13",2.5033,2.5367,2.4699,2.5033,499838.0],["1987-10-14",2.4699,2.52,2.3531,2.4032,585563.0],["1987-10-15",2.4032,2.5033,2.3531,2.4532,280463.0],["1987-10-16",2.4032,2.4198,2.1695,2.1695,702675.0],["1987-10-19",1.9025,2.0694,1.6021,1.6689,1663875.0],["1987-10-20",1.8024,1.9359,1.4686,1.6355,1425600.0],["1987-10-21",1.8024,1.9192,1.8024,1.8357,2731388.0],["1987-10-22",1.8024,1.8357,1.7523,1.7857,1840050.0],["1987-10-23",1.7857,1.9025,1.7523,1.7857,1573763.0],["1987-10-26",1.7356,1.7523,1.6689,1.7189,645638.0],["1987-10-27",1.7523,1.769,1.502,1.5687,644963.0],["1987-10-28",1.4018,1.502,1.3351,1.4185,1508963.0],["1987-10-29",1.4018,1.5687,1.4018,1.5187,840375.0],["1987-10-30",1.6355,1.7022,1.5354,1.5854,680738.0],["1987-11-02",1.5687,1.7022,1.5353,1.6689,827888.0],["1987-11-03",1.6021,1.6522,1.5354,1.6355,319275.0],["1987-11-04",1.6021,1.7022,1.5687,1.6355,207225.0],["1987-11-05",1.6355,1.8524,1.6188,1.8024,541013.0],["1987-11-06",1.8024,1.8024,1.6689,1.6689,478913.0],["1987-11-09",1.6188,1.6855,1.6021,1.6188,592313.0],["1987-11-10",1.6021,1.6021,1.4686,1.5354,423900.0],["1987-11-11",1.5354,1.6021,1.5354,1.5687,196088.0],["1987-11-12",1.6021,1.7022,1.6021,1.6188,375300.0],["1987-11-13",1.6522,1.6522,1.5854,1.6188,475538.0],["1987-11-16",1.6188,1.6689,1.552,1.6188,399263.0],["1987-11-17",1.6021,1.6355,1.5687,1.6355,547425.0],["1987-11-18",1.6021,1.6689,1.5687,1.6522,360113.0],["1987-11-19",1.6522,1.6522,1.5687,1.6021,214313.0],["1987-11-20",1.6021,1.6355,1.552,1.5687,245700.0],["1987-11-23",1.5854,1.6021,1.552,1.6021,287888.0],["1987-11-24",1.5687,1.6355,1.552,1.5854,914963.0],["1987-11-25",1.5854,1.6522,1.5687,1.6021,450563.0],["1987-11-27",1.6355,1.6522,1.5854,1.6188,274388.0],["1987-11-30",1.5854,1.6188,1.5354,1.5854,877838.0],["1987-12-01",1.6021,1.6522,1.5854,1.5854,315225.0],["1987-12-02",1.552,1.6188,1.5353,1.6021,623025.0],["1987-12-03",1.5687,1.5854,1.5354,1.5687,388463.0],["1987-12-04",1.5354,1.6021,1.4853,1.5354,366188.0],["1987-12-07",1.4853,1.552,1.4519,1.502,437400.0],["1987-12-08",1.502,1.5354,1.4352,1.502,451238.0],["1987-12-09",1.4519,1.502,1.4352,1.4853,383400.0],["1987-12-10",1.4519,1.6021,1.4352,1.5354,961200.0],["1987-12-11",1.5354,1.5687,1.5187,1.5187,269325.0],["1987-12-14",1.4686,1.552,1.4686,1.502,377663.0],["1987-12-15",1.4686,1.5687,1.4686,1.5687,545738.0],["1987-12-16",1.5687,1.6355,1.5687,1.6021,1767825.0],["1987-12-17",1.6188,1.6355,1.552,1.552,851850.0],["1987-12-18",1.6355,1.6355,1.5687,1.6355,865688.0],["1987-12-21",1.6355,1.6689,1.6021,1.6522,291938.0],["1987-12-22",1.6188,1.7356,1.5687,1.6855,895725.0],["1987-12-23",1.6855,1.7022,1.6021,1.6855,558563.0],["1987-12-24",1.6689,1.7356,1.6355,1.6522,221400.0],["1987-12-28",1.6355,1.7356,1.6188,1.7189,263588.0],["1987-12-29",1.7022,1.7189,1.6355,1.6355,306450.0],["1987-12-30",1.6355,1.7022,1.6355,1.6522,433350.0],["1987-12-31",1.6355,1.7857,1.6188,1.769,512663.0],["1988-01-04",1.7356,1.769,1.7022,1.7189,273375.0],["1988-01-05",1.769,1.769,1.7022,1.7189,216675.0],["1988-01-06",1.7022,1.7356,1.6855,1.7189,106988.0],["1988-01-07",1.7022,1.7189,1.6689,1.7189,116775.0],["1988-01-08",1.7523,1.769,1.6355,1.6355,127913.0],["1988-01-11",1.6355,1.7356,1.6021,1.7356,1000013.0],["1988-01-12",1.7022,1.7356,1.6522,1.7356,247388.0],["1988-01-13",1.6355,1.7189,1.6355,1.6522,184613.0],["1988-01-14",1.6522,1.6855,1.6355,1.6855,116100.0],["1988-01-15",1.7189,1.7356,1.6522,1.6522,226463.0],["1988-01-18",1.6689,1.7022,1.6689,1.7022,57375.0],["1988-01-19",1.6355,1.7356,1.6355,1.7022,727313.0],["1988-01-20",1.6355,1.7022,1.6188,1.6689,654413.0],["1988-01-21",1.6522,1.6855,1.6355,1.6689,826538.0],["1988-01-22",1.6855,1.7022,1.6522,1.6855,912938.0],["1988-01-25",1.7356,1.7857,1.7356,1.7523,439425.0],["1988-01-26",1.7356,1.7523,1.7022,1.7022,270000.0],["1988-01-27",1.7022,1.7356,1.7022,1.7022,418163.0],["1988-01-28",1.7022,1.7356,1.6855,1.7189,112725.0],["1988-01-29",1.6855,1.7356,1.6355,1.7356,120488.0],["1988-02-01",1.7356,1.7857,1.7189,1.7523,248738.0],["1988-02-02",1.7189,1.8691,1.7022,1.8524,1008113.0],["1988-02-03",1.8858,1.9192,1.7857,1.8191,1001025.0],["1988-02-04",1.8357,1.8357,1.7356,1.7523,354375.0],["1988-02-05",1.769,1.8024,1.7523,1.769,91463.0],["1988-02-08",1.755,1.7717,1.755,1.7717,113063.0],["1988-02-09",1.755,1.7717,1.6881,1.7382,378000.0],["1988-02-10",1.7215,1.8051,1.7048,1.755,388463.0],["1988-02-11",1.7717,1.8051,1.7382,1.755,181238.0],["1988-02-12",1.7884,1.8218,1.755,1.7717,258188.0],["1988-02-16",1.7717,1.7717,1.7215,1.7382,90788.0],["1988-02-17",1.755,1.7717,1.7215,1.7382,149850.0],["1988-02-18",1.7382,1.755,1.7215,1.7382,110700.0],["1988-02-19",1.755,1.7717,1.7048,1.7717,383400.0],["1988-02-22",1.7382,1.7717,1.7215,1.755,174488.0],["1988-02-23",1.755,1.7884,1.7382,1.755,516713.0],["1988-02-24",1.7717,1.7884,1.7382,1.7884,326363.0],["1988-02-25",1.7717,1.7884,1.755,1.755,123188.0],["1988-02-26",1.755,1.7884,1.7382,1.7717,83363.0],["1988-02-29",1.755,1.755,1.7382,1.7382,670613.0],["1988-03-01",1.755,1.8218,1.755,1.8218,315563.0],["1988-03-02",1.8218,1.8218,1.7717,1.8218,376988.0],["1988-03-03",1.8218,1.8887,1.7884,1.8552,406688.0],["1988-03-04",1.8051,1.9054,1.8051,1.8719,605475.0],["1988-03-07",1.8218,1.9388,1.8218,1.9221,668925.0],["1988-03-08",1.9889,2.0391,1.9555,2.0224,1063800.0],["1988-03-09",2.0057,2.0224,1.9388,1.9722,360113.0],["1988-03-10",1.9722,1.9889,1.9555,1.9555,358425.0],["1988-03-11",1.9388,1.9889,1.8552,1.9889,292950.0],["1988-03-14",1.9889,1.9889,1.9054,1.9054,363825.0],["1988-03-15",1.9221,1.9221,1.8719,1.9054,163013.0],["1988-03-16",1.9221,1.9388,1.8887,1.9221,268650.0],["1988-03-17",1.9388,1.9889,1.9221,1.9722,482963.0],["1988-03-18",2.0224,2.0224,1.9555,1.9722,1437413.0],["1988-03-21",1.9722,1.9889,1.9555,1.9555,463388.0],["1988-03-22",2.0057,2.0224,1.9722,2.0057,251438.0],["1988-03-23",2.0057,2.0224,1.9889,2.0057,128588.0],["1988-03-24",1.9889,2.0057,1.9722,1.9722,136688.0],["1988-03-25",1.9889,2.0057,1.8719,1.9221,358763.0],["1988-03-28",1.9221,1.9221,1.8887,1.8887,250425.0],["1988-03-29",1.9054,1.9054,1.8552,1.8719,429638.0],["1988-03-30",1.8719,1.9054,1.8719,1.8887,317250.0],["1988-03-31",1.9054,1.9388,1.8552,1.9221,286875.0],["1988-04-04",1.9221,1.9221,1.8552,1.8552,238613.0],["1988-04-05",1.8552,1.9388,1.8552,1.8719,297000.0],["1988-04-06",1.8719,1.9388,1.8552,1.9388,206888.0],["1988-04-07",1.9054,1.9722,1.8887,1.8887,140400.0],["1988-04-08",1.9054,1.9221,1.8218,1.9054,319950.0],["1988-04-11",1.9054,1.9221,1.8719,1.9054,184613.0],["1988-04-12",1.9054,1.9054,1.8552,1.8552,172125.0],["1988-04-13",1.8719,1.8887,1.8719,1.8719,194400.0],["1988-04-14",1.8552,1.8719,1.8552,1.8552,583200.0],["1988-04-15",1.8552,1.8552,1.8051,1.8218,310500.0],["1988-04-18",1.8218,1.9388,1.7717,1.8887,419175.0],["1988-04-19",1.8887,1.8887,1.8385,1.8552,516713.0],["1988-04-20",1.8552,1.8719,1.8218,1.8552,1255500.0],["1988-04-21",1.8552,1.9388,1.8552,1.8887,432000.0],["1988-04-22",1.8719,1.9889,1.8719,1.9889,255488.0],["1988-04-25",1.9555,1.9722,1.9054,1.9388,166388.0],["1988-04-26",1.9889,1.9889,1.9388,1.9722,229163.0],["1988-04-27",1.9555,1.9722,1.9221,1.9388,258188.0],["1988-04-28",1.9221,1.9388,1.9054,1.9221,158288.0],["1988-04-29",1.9054,1.9054,1.8719,1.9054,117113.0],["1988-05-02",1.8926,1.9261,1.8926,1.9261,231188.0],["1988-05-03",1.9261,1.9261,1.8926,1.9094,87075.0],["1988-05-04",1.9429,1.9764,1.9261,1.9261,382050.0],["1988-05-05",1.9261,1.9429,1.9094,1.9429,266288.0],["1988-05-06",1.9261,1.9429,1.9094,1.9094,159638.0],["1988-05-09",1.9429,1.9931,1.9261,1.9931,224438.0],["1988-05-10",1.9764,1.9931,1.9764,1.9931,326363.0],["1988-05-11",1.9764,1.9764,1.9094,1.9261,138375.0],["1988-05-12",1.9429,1.9429,1.9261,1.9261,115763.0],["1988-05-13",1.9596,1.9931,1.9429,1.9764,164363.0],["1988-05-16",1.9596,2.0266,1.9596,1.9764,196425.0],["1988-05-17",1.9931,2.0266,1.9261,1.9429,891338.0],["1988-05-18",1.9429,1.9764,1.9261,1.9261,204188.0],["1988-05-19",1.9094,1.9429,1.8759,1.9429,217350.0],["1988-05-20",1.9261,1.9429,1.9094,1.9429,155588.0],["1988-05-23",1.9429,1.9596,1.9261,1.9596,92475.0],["1988-05-24",1.9429,1.9764,1.9429,1.9764,95850.0],["1988-05-25",1.9764,1.9931,1.9429,1.9429,229838.0],["1988-05-26",1.9596,1.9931,1.9094,1.9596,322650.0],["1988-05-27",1.9931,2.0099,1.9596,2.0099,343575.0],["1988-05-31",2.0099,2.0099,1.9764,2.0099,113738.0],["1988-06-01",2.0099,2.0936,1.9931,2.0266,490050.0],["1988-06-02",1.9931,2.0266,1.9764,2.0266,288900.0],["1988-06-03",2.0099,2.0434,2.0099,2.0266,136350.0],["1988-06-06",2.0099,2.0769,2.0099,2.0769,363150.0],["1988-06-07",2.0769,2.0936,2.0434,2.0769,126225.0],["1988-06-08",2.0769,2.1774,2.0601,2.1439,579488.0],["1988-06-09",2.1104,2.1774,2.1104,2.1606,299025.0],["1988-06-10",2.1439,2.1941,2.1271,2.1439,259875.0],["1988-06-13",2.1439,2.1606,2.1439,2.1439,299363.0],["1988-06-14",2.1439,2.1941,2.1271,2.1774,549113.0],["1988-06-15",2.1606,2.1941,2.1606,2.1941,479250.0],["1988-06-16",2.1606,2.1941,2.1439,2.1606,549113.0],["1988-06-17",2.1104,2.1439,2.0936,2.0936,1101263.0],["1988-06-20",2.0769,2.0936,2.0601,2.0601,198788.0],["1988-06-21",2.0936,2.0936,2.0099,2.0936,469125.0],["1988-06-22",2.0769,2.1104,2.0769,2.0936,287213.0],["1988-06-23",2.0601,2.0769,2.0601,2.0769,251438.0],["1988-06-24",2.0434,2.1104,2.0434,2.0769,753638.0],["1988-06-27",2.0769,2.0769,2.0434,2.0601,150525.0],["1988-06-28",2.0769,2.1271,2.0769,2.0936,208575.0],["1988-06-29",2.0936,2.1104,2.0601,2.0601,268650.0],["1988-06-30",2.0601,2.0769,2.0601,2.0769,173475.0],["1988-07-01",2.0769,2.1271,2.0769,2.1271,259875.0],["1988-07-05",2.1271,2.2779,2.1104,2.2779,1061438.0],["1988-07-06",2.2444,2.2611,2.1774,2.2109,352350.0],["1988-07-07",2.2109,2.2109,2.1774,2.2109,205538.0],["1988-07-08",2.1941,2.2276,2.1941,2.2109,335813.0],["1988-07-11",2.2276,2.2444,2.1941,2.2109,223425.0],["1988-07-12",2.2109,2.2109,2.1606,2.1606,159638.0],["1988-07-13",2.1606,2.1774,2.1271,2.1439,141413.0],["1988-07-14",2.1271,2.1606,2.1271,2.1439,103950.0],["1988-07-15",2.1606,2.1774,2.0936,2.1774,348638.0],["1988-07-18",2.1941,2.1941,2.1104,2.1606,117450.0],["1988-07-19",2.1606,2.1941,2.1104,2.1439,306788.0],["1988-07-20",2.1271,2.1606,2.1104,2.1271,136350.0],["1988-07-21",2.0936,2.1271,2.0936,2.1104,86063.0],["1988-07-22",2.1104,2.1104,2.0769,2.0769,257175.0],["1988-07-25",2.0769,2.0936,2.0601,2.0936,130950.0],["1988-07-26",2.0809,2.0977,2.0809,2.0809,89438.0],["1988-07-27",2.0977,2.148,2.0977,2.0977,151538.0],["1988-07-28",2.0809,2.2319,2.0809,2.2151,430988.0],["1988-07-29",2.1816,2.2151,2.148,2.1984,192038.0],["1988-08-01",2.1648,2.1816,2.1144,2.148,123525.0],["1988-08-02",2.148,2.1648,2.1144,2.1648,278100.0],["1988-08-03",2.148,2.148,2.0977,2.0977,204863.0],["1988-08-04",2.1312,2.1648,2.1144,2.148,118800.0],["1988-08-05",2.1312,2.1312,2.0977,2.1312,68513.0],["1988-08-08",2.0977,2.148,2.0977,2.0977,182588.0],["1988-08-09",2.0809,2.1312,2.0305,2.0641,258525.0],["1988-08-10",2.0473,2.0641,1.9802,1.997,197438.0],["1988-08-11",1.9802,2.0305,1.9802,1.997,138375.0],["1988-08-12",2.0138,2.0138,1.997,1.997,73913.0],["1988-08-15",1.9802,1.9802,1.8627,1.8795,1152225.0],["1988-08-16",1.8795,1.9466,1.8795,1.9131,246713.0],["1988-08-17",1.9131,1.9466,1.8795,1.9299,1095188.0],["1988-08-18",1.9299,1.997,1.9299,1.9466,134663.0],["1988-08-19",1.9299,1.997,1.9131,1.9802,885263.0],["1988-08-22",1.9634,1.9634,1.9131,1.9131,103275.0],["1988-08-23",1.9131,1.9299,1.8795,1.9131,1363500.0],["1988-08-24",1.9131,1.9466,1.8459,1.9466,628763.0],["1988-08-25",1.9299,1.9802,1.8963,1.9466,638550.0],["1988-08-26",1.9131,1.9634,1.9131,1.9634,67500.0],["1988-08-29",1.9634,2.0138,1.9634,1.997,68175.0],["1988-08-30",1.997,2.0138,1.9298,1.997,105975.0],["1988-08-31",1.997,2.0305,1.9802,1.9802,91463.0],["1988-09-01",1.9634,2.0138,1.9466,1.997,191025.0],["1988-09-02",2.0138,2.0641,2.0138,2.0641,202838.0],["1988-09-06",2.0305,2.1144,2.0305,2.1144,192038.0],["1988-09-07",2.1144,2.148,2.0977,2.1144,389813.0],["1988-09-08",2.0977,2.0977,2.0473,2.0809,227813.0],["1988-09-09",2.0809,2.0809,1.997,2.0641,113063.0],["1988-09-12",2.0305,2.0641,1.997,1.997,198450.0],["1988-09-13",1.997,1.997,1.9466,1.997,383738.0],["1988-09-14",1.9802,2.0138,1.9802,2.0138,39488.0],["1988-09-15",1.9802,2.0138,1.9802,1.997,35775.0],["1988-09-16",1.9634,2.0473,1.9634,2.0305,254138.0],["1988-09-19",2.0138,2.0138,1.9634,2.0138,111713.0],["1988-09-20",1.997,2.0138,1.9802,1.997,71550.0],["1988-09-21",2.0138,2.0138,1.9802,2.0138,54675.0],["1988-09-22",1.997,2.0138,1.9802,2.0138,105300.0],["1988-09-23",2.0138,2.0138,1.997,1.997,130275.0],["1988-09-26",1.9802,2.0138,1.9634,2.0138,51638.0],["1988-09-27",2.0138,2.0138,1.997,2.0138,573075.0],["1988-09-28",1.9802,2.0138,1.9802,2.0138,86063.0],["1988-09-29",2.0138,2.0138,1.9802,1.997,233550.0],["1988-09-30",2.0138,2.0138,1.997,1.997,202838.0],["1988-10-03",1.9802,2.0305,1.9634,2.0305,463388.0],["1988-10-04",2.0305,2.0809,2.0138,2.0641,414113.0],["1988-10-05",2.0473,2.0641,2.0138,2.0473,138713.0],["1988-10-06",2.0305,2.0473,1.997,1.997,194063.0],["1988-10-07",2.0138,2.0977,1.997,2.0977,390488.0],["1988-10-10",2.1144,2.1816,2.0809,2.1816,479588.0],["1988-10-11",2.1648,2.1816,2.0977,2.1312,83363.0],["1988-10-12",2.1312,2.1312,2.0473,2.1144,195413.0],["1988-10-13",2.0809,2.0977,2.0473,2.0473,121838.0],["1988-10-14",2.0641,2.0977,2.0305,2.0641,109688.0],["1988-10-17",2.0977,2.1144,2.0641,2.0977,156600.0],["1988-10-18",2.0977,2.1144,2.0641,2.1144,67838.0],["1988-10-19",2.1144,2.1312,2.0305,2.0473,349988.0],["1988-10-20",2.0641,2.0977,2.0641,2.0641,120488.0],["1988-10-21",2.0641,2.0977,2.0473,2.0809,121500.0],["1988-10-24",2.1144,2.1312,2.1144,2.1312,305100.0],["1988-10-25",2.148,2.148,2.1144,2.148,131625.0],["1988-10-26",2.1352,2.152,2.1352,2.152,146475.0],["1988-10-27",2.1352,2.152,2.0848,2.0848,355725.0],["1988-10-28",2.1016,2.1016,2.068,2.0848,336150.0],["1988-10-31",2.0848,2.1016,2.068,2.1016,143100.0],["1988-11-01",2.0848,2.1352,2.0848,2.1184,119475.0],["1988-11-02",2.1352,2.152,2.1016,2.1352,268988.0],["1988-11-03",2.152,2.1689,2.1184,2.152,134325.0],["1988-11-04",2.1184,2.152,2.1016,2.1016,245363.0],["1988-11-07",2.1016,2.1352,2.0848,2.1352,113063.0],["1988-11-08",2.1352,2.1857,2.1016,2.1857,307800.0],["1988-11-09",2.1689,2.1689,2.1352,2.152,217688.0],["1988-11-10",2.152,2.1689,2.1184,2.152,250763.0],["1988-11-11",2.152,2.152,2.0848,2.0848,170775.0],["1988-11-14",2.1016,2.152,2.0512,2.1184,658463.0],["1988-11-15",2.1184,2.1352,2.1016,2.1016,170100.0],["1988-11-16",2.1184,2.1184,2.0344,2.0512,255488.0],["1988-11-17",2.0848,2.0848,2.0175,2.0175,87413.0],["1988-11-18",2.0512,2.0848,2.0344,2.0848,100913.0],["1988-11-21",2.0512,2.1016,2.0175,2.1016,133313.0],["1988-11-22",2.0344,2.1184,2.0175,2.1016,278775.0],["1988-11-23",2.0848,2.152,2.068,2.1184,94500.0],["1988-11-25",2.1016,2.1016,2.0344,2.0512,497138.0],["1988-11-28",2.0512,2.0848,2.0344,2.0512,155588.0],["1988-11-29",2.0344,2.1016,2.0344,2.068,699638.0],["1988-11-30",2.0848,2.1016,2.068,2.0848,469463.0],["1988-12-01",2.1184,2.152,2.1016,2.1184,317588.0],["1988-12-02",2.0848,2.1352,2.068,2.1184,77288.0],["1988-12-05",2.1016,2.1689,2.1016,2.1352,129600.0],["1988-12-06",2.1184,2.152,2.1016,2.152,215663.0],["1988-12-07",2.1184,2.152,2.1016,2.1352,131963.0],["1988-12-08",2.0848,2.1352,2.0512,2.1352,793125.0],["1988-12-09",2.1184,2.152,2.1016,2.1016,141750.0],["1988-12-12",2.1184,2.1352,2.1016,2.1184,702675.0],["1988-12-13",2.0848,2.0848,2.0512,2.0512,166388.0],["1988-12-14",2.0512,2.0848,2.0512,2.0512,151200.0],["1988-12-15",2.0512,2.0848,2.0344,2.0512,93825.0],["1988-12-16",2.0512,2.1184,2.0344,2.1184,291263.0],["1988-12-19",2.1016,2.1352,2.0848,2.1352,268313.0],["1988-12-20",2.0848,2.1352,2.0512,2.0512,493763.0],["1988-12-21",2.0512,2.0848,2.0512,2.0512,239625.0],["1988-12-22",2.0512,2.1016,2.0512,2.068,368888.0],["1988-12-23",2.0512,2.068,2.0344,2.0344,165375.0],["1988-12-27",2.068,2.068,2.0344,2.0344,143775.0],["1988-12-28",2.0344,2.0848,2.0344,2.0512,100913.0],["1988-12-29",2.0848,2.1016,2.0512,2.0512,84038.0],["1988-12-30",2.0344,2.1016,2.0344,2.1016,386100.0],["1989-01-03",2.0848,2.1016,2.0512,2.0848,356400.0],["1989-01-04",2.068,2.1352,2.0512,2.1184,115763.0],["1989-01-05",2.1352,2.1352,2.0512,2.0848,241313.0],["1989-01-06",2.1184,2.1352,2.0848,2.1016,233213.0],["1989-01-09",2.1016,2.1352,2.1016,2.1184,77288.0],["1989-01-10",2.152,2.2361,2.152,2.1689,690188.0],["1989-01-11",2.152,2.1857,2.1352,2.1857,202838.0],["1989-01-12",2.152,2.1857,2.1352,2.1857,333450.0],["1989-01-13",2.1689,2.2193,2.1352,2.2025,215663.0],["1989-01-16",2.1857,2.3874,2.1857,2.3202,691200.0],["1989-01-17",2.3202,2.337,2.2697,2.2865,283163.0],["1989-01-18",2.3202,2.3874,2.2865,2.3706,420188.0],["1989-01-19",2.3706,2.3706,2.3202,2.3202,242325.0],["1989-01-20",2.3034,2.337,2.2865,2.337,200138.0],["1989-01-23",2.337,2.337,2.2865,2.2865,141413.0],["1989-01-24",2.2865,2.2865,2.2025,2.2865,477225.0],["1989-01-25",2.2865,2.3034,2.2529,2.2865,103275.0],["1989-01-26",2.2529,2.3202,2.2529,2.2865,212625.0],["1989-01-27",2.2865,2.3202,2.2361,2.2361,198113.0],["1989-01-30",2.2529,2.3202,2.2529,2.2865,307800.0],["1989-01-31",2.2865,2.3034,2.2529,2.2697,188325.0],["1989-02-01",2.2738,2.2906,2.2401,2.2569,121500.0],["1989-02-02",2.2906,2.2906,2.2232,2.2569,156600.0],["1989-02-03",2.2232,2.2232,2.1896,2.2064,516375.0],["1989-02-06",2.2064,2.2064,2.1559,2.2064,275400.0],["1989-02-07",2.1896,2.2906,2.1727,2.2232,576450.0],["1989-02-08",2.2569,2.3243,2.2401,2.2401,307125.0],["1989-02-09",2.2401,2.2569,2.1896,2.1896,287888.0],["1989-02-10",2.1727,2.2064,2.1727,2.1896,477900.0],["1989-02-13",2.1896,2.2232,2.1896,2.2232,112725.0],["1989-02-14",2.2401,2.2401,2.1896,2.1896,82688.0],["1989-02-15",2.2232,2.2569,2.2064,2.2401,400613.0],["1989-02-16",2.2401,2.2569,2.2232,2.2232,96188.0],["1989-02-17",2.2569,2.3411,2.2569,2.3243,511988.0],["1989-02-21",2.2906,2.3243,2.2738,2.2906,257175.0],["1989-02-22",2.3075,2.3075,2.2401,2.2401,390825.0],["1989-02-23",2.2232,2.2569,2.2232,2.2569,89438.0],["1989-02-24",2.2569,2.2569,2.2064,2.2064,271013.0],["1989-02-27",2.2064,2.2569,2.2064,2.2401,326700.0],["1989-02-28",2.2232,2.3411,2.2232,2.3075,956138.0],["1989-03-01",2.3075,2.3917,2.3075,2.3243,611213.0],["1989-03-02",2.3411,2.5096,2.3411,2.3917,1189688.0],["1989-03-03",2.3917,2.4422,2.358,2.3748,382050.0],["1989-03-06",2.4085,2.4927,2.4085,2.459,834300.0],["1989-03-07",2.4422,2.6612,2.3917,2.6612,2280825.0],["1989-03-08",2.5938,2.8633,2.4927,2.4927,2574788.0],["1989-03-09",2.5264,2.5769,2.459,2.5096,1090463.0],["1989-03-10",2.4759,2.4759,2.4254,2.459,348638.0],["1989-03-13",2.4927,2.5264,2.4927,2.5264,350325.0],["1989-03-14",2.5601,2.5601,2.4759,2.5096,293963.0],["1989-03-15",2.4927,2.5433,2.4759,2.5433,156600.0],["1989-03-16",2.5264,2.5433,2.4759,2.4927,174488.0],["1989-03-17",2.3411,2.4422,2.3411,2.358,933525.0],["1989-03-20",2.3748,2.4085,2.358,2.3917,567000.0],["1989-03-21",2.4085,2.4254,2.358,2.3748,330750.0],["1989-03-22",2.3748,2.4085,2.3748,2.3917,113738.0],["1989-03-23",2.3748,2.4254,2.3748,2.3917,396563.0],["1989-03-27",2.3917,2.4422,2.3917,2.4254,95175.0],["1989-03-28",2.4085,2.459,2.4085,2.4254,53663.0],["1989-03-29",2.4085,2.4422,2.3917,2.3917,77288.0],["1989-03-30",2.4085,2.4254,2.3748,2.3748,319275.0],["1989-03-31",2.3411,2.4085,2.3411,2.4085,346613.0],["1989-04-03",2.4085,2.4085,2.3243,2.3748,143775.0],["1989-04-04",2.3748,2.4085,2.3411,2.3917,118463.0],["1989-04-05",2.3917,2.4085,2.358,2.3917,84713.0],["1989-04-06",2.3748,2.3917,2.3411,2.3748,165375.0],["1989-04-07",2.358,2.4254,2.3411,2.4085,163688.0],["1989-04-10",2.4085,2.4422,2.3748,2.4085,169425.0],["1989-04-11",2.4085,2.4254,2.3748,2.3917,257850.0],["1989-04-12",2.358,2.4085,2.358,2.3748,123188.0],["1989-04-13",2.358,2.3917,2.3411,2.358,214313.0],["1989-04-14",2.3917,2.459,2.3917,2.459,267975.0],["1989-04-17",2.459,2.459,2.4085,2.4254,134663.0],["1989-04-18",2.4254,2.459,2.4085,2.4254,330413.0],["1989-04-19",2.3917,2.4927,2.3917,2.4927,492075.0],["1989-04-20",2.4927,2.5264,2.459,2.5264,408713.0],["1989-04-21",2.4927,2.5433,2.4927,2.5096,285863.0],["1989-04-24",2.4927,2.5264,2.4927,2.5096,379350.0],["1989-04-25",2.5096,2.5264,2.4759,2.4759,277088.0],["1989-04-26",2.4759,2.5096,2.4422,2.5096,581513.0],["1989-04-27",2.4927,2.5264,2.4759,2.5096,239963.0],["1989-04-28",2.4927,2.5096,2.4422,2.459,122175.0],["1989-05-01",2.4644,2.4644,2.4138,2.4138,114075.0],["1989-05-02",2.4138,2.4307,2.38,2.3969,431663.0],["1989-05-03",2.38,2.4138,2.38,2.4138,66150.0],["1989-05-04",2.4138,2.4138,2.3632,2.38,180563.0],["1989-05-05",2.38,2.4138,2.38,2.38,167063.0],["1989-05-08",2.3969,2.3969,2.3125,2.38,72225.0],["1989-05-09",2.3969,2.4138,2.38,2.4138,375300.0],["1989-05-10",2.3969,2.4476,2.3969,2.3969,94163.0],["1989-05-11",2.3969,2.4476,2.3969,2.4307,180563.0],["1989-05-12",2.4813,2.5151,2.4644,2.5151,346950.0],["1989-05-15",2.5151,2.5151,2.4644,2.4982,167738.0],["1989-05-16",2.4644,2.4982,2.4307,2.4644,606825.0],["1989-05-17",2.4476,2.4813,2.4476,2.4644,229838.0],["1989-05-18",2.4813,2.4982,2.4476,2.4813,160313.0],["1989-05-19",2.4982,2.4982,2.4644,2.4813,300038.0],["1989-05-22",2.4982,2.6164,2.4644,2.5826,463725.0],["1989-05-23",2.5488,2.5826,2.532,2.5826,186975.0],["1989-05-24",2.532,2.6332,2.532,2.6164,388463.0],["1989-05-25",2.6332,2.6501,2.5995,2.6164,407025.0],["1989-05-26",2.6332,2.6332,2.5995,2.6164,233213.0],["1989-05-30",2.6501,2.802,2.6501,2.7852,1908900.0],["1989-05-31",2.802,2.9371,2.7852,2.9033,3716550.0],["1989-06-01",2.9371,3.0215,2.9033,2.9033,2287913.0],["1989-06-02",2.9202,2.954,2.8696,2.9202,3099600.0],["1989-06-05",2.9033,2.954,2.802,2.8696,1857938.0],["1989-06-06",2.8696,2.9033,2.8358,2.8864,788400.0],["1989-06-07",2.9033,2.9033,2.8358,2.8696,893363.0],["1989-06-08",2.8696,2.9033,2.8189,2.9033,1046250.0],["1989-06-09",2.9033,2.9202,2.8527,2.8696,1542038.0],["1989-06-12",2.8189,2.8696,2.802,2.8696,548775.0],["1989-06-13",2.8696,2.8696,2.8189,2.8189,291938.0],["1989-06-14",2.8189,2.8358,2.7345,2.7514,590963.0],["1989-06-15",2.7683,2.802,2.6332,2.6839,518400.0],["1989-06-16",2.7683,2.8527,2.7345,2.8358,1278450.0],["1989-06-19",2.8527,2.8696,2.802,2.8189,533250.0],["1989-06-20",2.8189,2.8189,2.7683,2.7683,896063.0],["1989-06-21",2.7852,2.802,2.7176,2.7345,629100.0],["1989-06-22",2.7514,2.8696,2.7345,2.8696,1800563.0],["1989-06-23",2.8864,3.0046,2.8527,2.9708,2300063.0],["1989-06-26",3.1059,3.224,2.9877,3.0046,4036163.0],["1989-06-27",2.9708,3.0046,2.9033,2.9371,1476900.0],["1989-06-28",2.954,2.9708,2.8358,2.9033,885263.0],["1989-06-29",2.8527,2.8864,2.7514,2.7683,876488.0],["1989-06-30",2.7514,2.8527,2.667,2.802,721913.0],["1989-07-03",2.8189,2.8527,2.7852,2.8358,440100.0],["1989-07-05",2.8358,2.8358,2.7683,2.802,603788.0],["1989-07-06",2.8358,2.8527,2.802,2.802,415125.0],["1989-07-07",2.8189,2.8358,2.7852,2.8189,349988.0],["1989-07-10",2.8189,2.8358,2.7345,2.7345,495788.0],["1989-07-11",2.7345,2.7514,2.7008,2.7345,581513.0],["1989-07-12",2.7176,2.7176,2.667,2.7008,648000.0],["1989-07-13",2.6839,2.6839,2.6501,2.6501,731025.0],["1989-07-14",2.667,2.7345,2.667,2.7176,778950.0],["1989-07-17",2.7345,2.8358,2.7345,2.802,773213.0],["1989-07-18",2.8189,2.8527,2.7852,2.8189,680738.0],["1989-07-19",2.8358,2.8696,2.8189,2.8358,681075.0],["1989-07-20",2.802,2.8189,2.7345,2.7345,294638.0],["1989-07-21",2.7176,2.7852,2.7008,2.7852,927113.0],["1989-07-24",2.802,2.8358,2.7514,2.7683,621338.0],["1989-07-25",2.8189,2.8696,2.8189,2.8696,517050.0],["1989-07-26",2.8527,2.9371,2.8358,2.9202,1069200.0],["1989-07-27",2.9371,2.954,2.9202,2.9371,573750.0],["1989-07-28",2.9371,2.9371,2.8864,2.9033,369225.0],["1989-07-31",2.9256,2.9256,2.8918,2.9256,459675.0],["1989-08-01",2.9256,2.9426,2.8411,2.8749,400275.0],["1989-08-02",2.8411,2.8918,2.8073,2.8411,408038.0],["1989-08-03",2.8411,2.858,2.8242,2.8242,335475.0],["1989-08-04",2.8411,2.8411,2.8073,2.8073,234563.0],["1989-08-07",2.8242,2.8749,2.8073,2.858,276750.0],["1989-08-08",2.8411,2.8411,2.8242,2.8242,283163.0],["1989-08-09",2.8242,2.8749,2.8242,2.8411,621338.0],["1989-08-10",2.858,2.9426,2.8411,2.9256,675675.0],["1989-08-11",2.9595,2.9933,2.8411,2.858,665213.0],["1989-08-14",2.8918,2.8918,2.8411,2.8749,204525.0],["1989-08-15",2.858,2.8749,2.8242,2.858,287888.0],["1989-08-16",2.8749,2.8749,2.8242,2.8411,214988.0],["1989-08-17",2.8242,2.8411,2.7396,2.8411,659475.0],["1989-08-18",2.8411,2.9256,2.8073,2.9087,826538.0],["1989-08-21",2.9426,2.9426,2.8749,2.8749,418163.0],["1989-08-22",2.8918,2.9256,2.858,2.9256,558563.0],["1989-08-23",2.9256,3.0778,2.8918,3.0102,1263600.0],["1989-08-24",3.0609,3.0609,2.9933,3.0271,516038.0],["1989-08-25",3.0271,3.044,2.9764,2.9933,249075.0],["1989-08-28",2.9933,3.0102,2.9426,2.9933,368550.0],["1989-08-29",2.9764,3.0102,2.9426,2.9764,336150.0],["1989-08-30",2.9764,2.9933,2.9595,2.9764,696263.0],["1989-08-31",2.9764,3.044,2.9764,3.044,357750.0],["1989-09-01",3.044,3.0778,3.0102,3.0609,575100.0],["1989-09-05",3.0609,3.0778,2.9933,3.044,211950.0],["1989-09-06",3.044,3.0609,3.0102,3.0271,211950.0],["1989-09-07",3.044,3.0609,2.9595,2.9595,257513.0],["1989-09-08",3.0102,3.0102,2.9595,2.9764,254475.0],["1989-09-11",2.9595,2.9764,2.9256,2.9764,242663.0],["1989-09-12",2.9595,2.9595,2.9256,2.9256,352013.0],["1989-09-13",2.9426,2.9426,2.8749,2.8749,560588.0],["1989-09-14",2.8918,2.8918,2.8073,2.8073,369225.0],["1989-09-15",2.8073,2.858,2.7734,2.858,745875.0],["1989-09-18",2.8411,2.8411,2.7734,2.7734,267975.0],["1989-09-19",2.8073,2.8242,2.7734,2.7904,197438.0],["1989-09-20",2.7904,2.8242,2.7904,2.8242,404663.0],["1989-09-21",2.8242,2.9426,2.8242,2.9256,520425.0],["1989-09-22",2.9426,2.9426,2.8749,2.9256,464063.0],["1989-09-25",2.9087,2.9764,2.8918,2.9256,774900.0],["1989-09-26",2.9087,2.9595,2.9087,2.9087,401288.0],["1989-09-27",2.9256,2.9764,2.9256,2.9595,579488.0],["1989-09-28",2.9764,2.9933,2.9256,2.9764,418838.0],["1989-09-29",2.9764,3.0102,2.9595,2.9933,335475.0],["1989-10-02",2.9933,3.0609,2.9933,3.044,628088.0],["1989-10-03",3.044,3.1455,3.0102,3.0948,686475.0],["1989-10-04",3.0948,3.1286,3.0778,3.0948,499163.0],["1989-10-05",3.0778,3.0948,3.0609,3.0778,276075.0],["1989-10-06",3.0778,3.0948,3.0271,3.044,500175.0],["1989-10-09",3.044,3.0609,3.0102,3.0271,919013.0],["1989-10-10",3.0609,3.0778,3.0271,3.0609,936900.0],["1989-10-11",3.0609,3.0609,3.0102,3.0609,519413.0],["1989-10-12",3.0609,3.0948,3.044,3.0948,444150.0],["1989-10-13",3.0778,3.0948,2.7058,2.7227,577125.0],["1989-10-16",2.6382,2.9256,2.6382,2.8749,1077300.0],["1989-10-17",2.8411,2.858,2.7904,2.8242,1390500.0],["1989-10-18",2.8073,2.858,2.7734,2.8242,353363.0],["1989-10-19",2.9087,2.9933,2.9087,2.9595,939600.0],["1989-10-20",2.9764,3.0948,2.9595,3.0778,1006425.0],["1989-10-23",3.0948,3.1117,3.0778,3.0948,1025325.0],["1989-10-24",3.0778,3.0778,2.9256,3.0609,1308825.0],["1989-10-25",3.0271,3.0609,3.0271,3.044,490388.0],["1989-10-26",3.0778,3.0778,2.9764,3.0271,659138.0],["1989-10-27",3.0102,3.0271,3.0102,3.0102,310163.0],["1989-10-30",3.0156,3.0495,2.9987,3.0495,199125.0],["1989-10-31",3.0326,3.1512,3.0326,3.1512,483300.0],["1989-11-01",3.185,3.2867,3.1681,3.2697,903150.0],["1989-11-02",3.2867,3.3036,3.2189,3.2697,833625.0],["1989-11-03",3.2359,3.2697,3.2189,3.2528,817763.0],["1989-11-06",3.2528,3.2528,3.1173,3.1173,385763.0],["1989-11-07",3.1342,3.1342,3.0664,3.1173,407363.0],["1989-11-08",3.1173,3.1173,3.0834,3.1003,269325.0],["1989-11-09",3.0834,3.1003,2.9987,2.9987,367200.0],["1989-11-10",3.0326,3.0326,2.9817,3.0156,377663.0],["1989-11-13",3.0326,3.0495,3.0156,3.0156,469125.0],["1989-11-14",3.0326,3.0495,3.0156,3.0495,479250.0],["1989-11-15",3.0495,3.0495,2.9817,2.9987,731700.0],["1989-11-16",2.9987,2.9987,2.9309,2.9479,152213.0],["1989-11-17",2.9479,2.9817,2.9309,2.9648,381713.0],["1989-11-20",2.9479,2.9648,2.8462,2.897,684113.0],["1989-11-21",2.8801,2.897,2.8293,2.897,643950.0],["1989-11-22",2.8801,2.8801,2.8462,2.8801,239625.0],["1989-11-24",2.897,2.897,2.8631,2.8801,142425.0],["1989-11-27",2.8801,2.8801,2.8631,2.8631,144788.0],["1989-11-28",2.8462,2.8801,2.8123,2.8801,293625.0],["1989-11-29",2.8631,2.8631,2.7784,2.7954,339188.0],["1989-11-30",2.7615,2.8631,2.7107,2.8462,450225.0],["1989-12-01",2.8293,2.8801,2.8293,2.8801,298013.0],["1989-12-04",2.8631,2.8801,2.8462,2.8631,153900.0],["1989-12-05",2.8801,2.8801,2.7446,2.7954,327038.0],["1989-12-06",2.7784,2.7954,2.6937,2.7107,549788.0],["1989-12-07",2.7446,2.7446,2.6598,2.6937,406688.0],["1989-12-08",2.7107,2.7446,2.6937,2.7276,198788.0],["1989-12-11",2.6937,2.7276,2.6768,2.7276,232200.0],["1989-12-12",2.7107,2.7446,2.6937,2.7446,238613.0],["1989-12-13",2.7107,2.7446,2.6937,2.7107,663863.0],["1989-12-14",2.6937,2.7276,2.6768,2.7107,349988.0],["1989-12-15",2.7276,2.7276,2.6598,2.6937,578475.0],["1989-12-18",2.6937,2.7107,2.5243,2.5751,968288.0],["1989-12-19",2.5751,2.5751,2.5243,2.5243,964575.0],["1989-12-20",2.5243,2.5243,2.4565,2.4735,752288.0],["1989-12-21",2.4565,2.4735,2.4057,2.4396,975713.0],["1989-12-22",2.4396,2.4396,2.4057,2.4227,326700.0],["1989-12-26",2.4565,2.4904,2.4396,2.4565,194400.0],["1989-12-27",2.4904,2.5413,2.4735,2.5413,229500.0],["1989-12-28",2.5243,2.5413,2.4904,2.4904,157613.0],["1989-12-29",2.4904,2.5413,2.4904,2.5413,299363.0],["1990-01-02",2.5413,2.7446,2.5413,2.7446,1358438.0],["1990-01-03",2.7446,2.7446,2.6937,2.7276,508613.0],["1990-01-04",2.7276,2.8293,2.7276,2.7954,459338.0],["1990-01-05",2.7954,2.8293,2.7784,2.8293,607500.0],["1990-01-08",2.7954,2.8293,2.7615,2.8293,206213.0],["1990-01-09",2.8293,2.8462,2.7954,2.7954,387788.0],["1990-01-10",2.7954,2.8123,2.7784,2.8123,410738.0],["1990-01-11",2.8123,2.8123,2.7954,2.8123,278775.0],["1990-01-12",2.7954,2.8123,2.7107,2.7107,570713.0],["1990-01-15",2.7107,2.7107,2.6598,2.6768,514688.0],["1990-01-16",2.6768,2.7107,2.6429,2.7107,739463.0],["1990-01-17",2.7107,2.7276,2.6937,2.7107,218700.0],["1990-01-18",2.6768,2.7107,2.6598,2.7107,329738.0],["1990-01-19",2.7107,2.7276,2.6937,2.7107,306450.0],["1990-01-22",2.7107,2.7107,2.6429,2.6429,245025.0],["1990-01-23",2.6429,2.7107,2.609,2.609,432675.0],["1990-01-24",2.5751,2.626,2.4904,2.5582,634163.0],["1990-01-25",2.5582,2.5921,2.4904,2.4904,406013.0],["1990-01-26",2.5074,2.5921,2.4904,2.5751,355050.0],["1990-01-29",2.6145,2.6145,2.5466,2.5466,447525.0],["1990-01-30",2.5636,2.5636,2.4447,2.4957,1035450.0],["1990-01-31",2.5127,2.5636,2.4957,2.5636,181238.0],["1990-02-01",2.5636,2.5636,2.4448,2.5296,264263.0],["1990-02-02",2.5127,2.5806,2.5127,2.5636,218363.0],["1990-02-05",2.5636,2.5636,2.4617,2.4957,640238.0],["1990-02-06",2.4787,2.5127,2.4787,2.4787,145800.0],["1990-02-07",2.4787,2.5466,2.4617,2.5466,261225.0],["1990-02-08",2.5296,2.6145,2.5296,2.5636,108000.0],["1990-02-09",2.5806,2.6824,2.5636,2.6824,225450.0],["1990-02-12",2.6655,2.6824,2.5806,2.5806,352688.0],["1990-02-13",2.5806,2.5975,2.5636,2.5975,220050.0],["1990-02-14",2.5806,2.5806,2.4617,2.5636,289575.0],["1990-02-15",2.5636,2.6145,2.5127,2.5466,401288.0],["1990-02-16",2.5636,2.5806,2.5296,2.5636,176175.0],["1990-02-20",2.5466,2.5636,2.5296,2.5296,454275.0],["1990-02-21",2.4957,2.5127,2.4617,2.5127,400613.0],["1990-02-22",2.4957,2.5127,2.4278,2.4278,579150.0],["1990-02-23",2.3938,2.5127,2.3938,2.4957,400950.0],["1990-02-26",2.4957,2.5636,2.4957,2.5636,160650.0],["1990-02-27",2.5806,2.5975,2.5636,2.5636,328050.0],["1990-02-28",2.5466,2.5636,2.5296,2.5636,715163.0],["1990-03-01",2.5296,2.5636,2.5127,2.5296,210263.0],["1990-03-02",2.5466,2.5466,2.4957,2.5466,102600.0],["1990-03-05",2.5127,2.5296,2.4787,2.4787,234563.0],["1990-03-06",2.4957,2.5466,2.4787,2.5466,132638.0],["1990-03-07",2.5806,2.6145,2.5806,2.5806,321300.0],["1990-03-08",2.5806,2.5806,2.5296,2.5466,95513.0],["1990-03-09",2.5466,2.5466,2.5127,2.5466,106988.0],["1990-03-12",2.5127,2.5127,2.4787,2.5127,481275.0],["1990-03-13",2.4957,2.5296,2.4957,2.5127,251438.0],["1990-03-14",2.5127,2.5466,2.4787,2.5296,340538.0],["1990-03-15",2.5296,2.5636,2.5127,2.5296,411750.0],["1990-03-16",2.5466,2.5466,2.4957,2.5466,638888.0],["1990-03-19",2.5127,2.5806,2.5127,2.5806,270000.0],["1990-03-20",2.5806,2.6145,2.5466,2.5466,678713.0],["1990-03-21",2.5296,2.6145,2.5296,2.5806,591638.0],["1990-03-22",2.5975,2.6485,2.5975,2.6485,735075.0],["1990-03-23",2.6655,2.7164,2.6655,2.6994,437400.0],["1990-03-26",2.7164,2.7503,2.6655,2.6655,444488.0],["1990-03-27",2.6655,2.6655,2.6145,2.6485,409725.0],["1990-03-28",2.6485,2.6655,2.6145,2.6485,353700.0],["1990-03-29",2.6485,2.6485,2.6145,2.6485,197100.0],["1990-03-30",2.6315,2.6485,2.5975,2.6145,128588.0],["1990-04-02",2.5806,2.5975,2.5636,2.5806,183938.0],["1990-04-03",2.6145,2.6824,2.5975,2.6655,613575.0],["1990-04-04",2.6485,2.6824,2.5806,2.6315,261563.0],["1990-04-05",2.6655,2.6655,2.6145,2.6315,305775.0],["1990-04-06",2.6485,2.6485,2.5806,2.6145,314888.0],["1990-04-09",2.5975,2.6145,2.5636,2.5806,106988.0],["1990-04-10",2.5806,2.6485,2.5806,2.5975,417488.0],["1990-04-11",2.6145,2.6315,2.6145,2.6315,50288.0],["1990-04-12",2.6145,2.6315,2.5806,2.6145,422213.0],["1990-04-16",2.5975,2.6315,2.5636,2.5636,433688.0],["1990-04-17",2.5466,2.5466,2.4617,2.4787,898088.0],["1990-04-18",2.4787,2.4957,2.4448,2.4448,727313.0],["1990-04-19",2.4448,2.5296,2.4448,2.4617,1089113.0],["1990-04-20",2.4787,2.4957,2.4108,2.4617,235575.0],["1990-04-23",2.4448,2.4617,2.4448,2.4448,213300.0],["1990-04-24",2.4447,2.4447,2.3938,2.3938,597713.0],["1990-04-25",2.4278,2.4448,2.3938,2.4278,618300.0],["1990-04-26",2.4108,2.4278,2.4108,2.4108,203175.0],["1990-04-27",2.4108,2.4108,2.3259,2.3429,277425.0],["1990-04-30",2.3327,2.4008,2.3156,2.3667,126900.0],["1990-05-01",2.4008,2.4348,2.3837,2.4178,199800.0],["1990-05-02",2.4008,2.4008,2.3838,2.4008,266288.0],["1990-05-03",2.4178,2.4519,2.4008,2.4008,208913.0],["1990-05-04",2.4348,2.4689,2.4348,2.4519,551813.0],["1990-05-07",2.4689,2.4859,2.4519,2.4519,170100.0],["1990-05-08",2.4519,2.52,2.4519,2.5029,446850.0],["1990-05-09",2.5029,2.554,2.4859,2.52,339188.0],["1990-05-10",2.52,2.537,2.4689,2.4859,437738.0],["1990-05-11",2.4859,2.554,2.4859,2.554,313538.0],["1990-05-14",2.554,2.7073,2.554,2.6902,489038.0],["1990-05-15",2.6732,2.6732,2.6221,2.6562,145800.0],["1990-05-16",2.6562,2.6732,2.6221,2.6392,180900.0],["1990-05-17",2.6221,2.6732,2.6221,2.6221,176850.0],["1990-05-18",2.6221,2.6392,2.571,2.6392,153900.0],["1990-05-21",2.6051,2.7243,2.6051,2.6902,356400.0],["1990-05-22",2.7073,2.7243,2.6732,2.7073,241650.0],["1990-05-23",2.6902,2.7413,2.6902,2.7413,435038.0],["1990-05-24",2.7413,2.7413,2.6902,2.7073,348300.0],["1990-05-25",2.6902,2.7073,2.6732,2.6732,203175.0],["1990-05-29",2.7073,2.9116,2.7073,2.9116,257850.0],["1990-05-30",2.9116,2.9116,2.8094,2.8435,1095188.0],["1990-05-31",2.8435,2.9286,2.8435,2.8946,2085413.0],["1990-06-01",2.8946,2.9116,2.8264,2.8775,929475.0],["1990-06-04",2.8605,2.8775,2.8264,2.8264,464063.0],["1990-06-05",2.8264,2.8435,2.7413,2.7924,292950.0],["1990-06-06",2.8264,2.8775,2.7754,2.7754,3807000.0],["1990-06-07",2.7924,2.7924,2.7583,2.7924,183263.0],["1990-06-08",2.7924,2.7924,2.6902,2.7243,116100.0],["1990-06-11",2.7243,2.7413,2.571,2.6051,772538.0],["1990-06-12",2.5881,2.6562,2.554,2.6392,207563.0],["1990-06-13",2.5881,2.6051,2.537,2.6051,279113.0],["1990-06-14",2.571,2.6221,2.554,2.6051,130613.0],["1990-06-15",2.554,2.5881,2.537,2.571,501863.0],["1990-06-18",2.571,2.5881,2.554,2.571,131625.0],["1990-06-19",2.571,2.5881,2.554,2.554,183600.0],["1990-06-20",2.571,2.5881,2.554,2.5881,160313.0],["1990-06-21",2.5881,2.6051,2.5881,2.6051,850163.0],["1990-06-22",2.6051,2.6221,2.571,2.571,325013.0],["1990-06-25",2.5881,2.6051,2.554,2.554,591300.0],["1990-06-26",2.5881,2.6221,2.554,2.554,212625.0],["1990-06-27",2.554,2.6051,2.537,2.5881,188663.0],["1990-06-28",2.6051,2.6562,2.5881,2.6221,273713.0],["1990-06-29",2.6221,2.6562,2.3156,2.5029,1756013.0],["1990-07-02",2.4689,2.4689,2.3156,2.3838,827213.0],["1990-07-03",2.3838,2.4689,2.3838,2.4519,564975.0],["1990-07-05",2.4178,2.4178,2.3667,2.3667,134663.0],["1990-07-06",2.3667,2.4008,2.3667,2.4008,126563.0],["1990-07-09",2.4008,2.4348,2.3838,2.4008,435713.0],["1990-07-10",2.4008,2.4519,2.3667,2.4348,1315575.0],["1990-07-11",2.4008,2.4689,2.4008,2.4689,376313.0],["1990-07-12",2.4689,2.4859,2.4178,2.4689,734400.0],["1990-07-13",2.4519,2.4859,2.4348,2.4689,490725.0],["1990-07-16",2.4519,2.4859,2.4348,2.4689,571050.0],["1990-07-17",2.4519,2.4689,2.4348,2.4689,630788.0],["1990-07-18",2.4519,2.4519,2.3837,2.4178,97200.0],["1990-07-19",2.4008,2.4008,2.3327,2.3667,956475.0],["1990-07-20",2.3327,2.3327,2.2475,2.2816,1335488.0],["1990-07-23",2.2816,2.3156,2.1965,2.2816,558900.0],["1990-07-24",2.2986,2.3156,2.2475,2.2816,200138.0],["1990-07-25",2.2816,2.3497,2.2646,2.3497,145463.0],["1990-07-26",2.3327,2.3327,2.2816,2.2986,414450.0],["1990-07-27",2.2305,2.3667,2.2305,2.3667,427950.0],["1990-07-30",2.3223,2.3565,2.3053,2.3565,325350.0],["1990-07-31",2.3565,2.3565,2.3223,2.3565,218700.0],["1990-08-01",2.3223,2.3906,2.2882,2.3736,299025.0],["1990-08-02",2.3394,2.3565,2.254,2.3223,439088.0],["1990-08-03",2.3053,2.3053,2.1686,2.2369,362813.0],["1990-08-06",2.1516,2.2369,2.1174,2.2369,665888.0],["1990-08-07",2.2028,2.2711,2.2028,2.254,642263.0],["1990-08-08",2.2369,2.2711,2.2199,2.2369,159638.0],["1990-08-09",2.2199,2.2369,2.1857,2.2028,114075.0],["1990-08-10",2.2028,2.2028,2.1345,2.1516,99225.0],["1990-08-13",2.1174,2.1516,2.0833,2.1003,107663.0],["1990-08-14",2.1174,2.1686,2.0833,2.1686,216675.0],["1990-08-15",2.1857,2.2028,2.1516,2.1686,344588.0],["1990-08-16",2.1345,2.1345,2.0833,2.0833,197438.0],["1990-08-17",2.0491,2.0491,1.9467,1.9979,889988.0],["1990-08-20",1.9808,2.0662,1.9808,2.0662,379013.0],["1990-08-21",2.032,2.032,1.9467,1.9808,261225.0],["1990-08-22",1.9808,1.9979,1.8954,1.8954,207900.0],["1990-08-23",1.793,1.8271,1.7759,1.7759,336825.0],["1990-08-24",1.81,1.8271,1.7247,1.7759,255488.0],["1990-08-27",1.8784,1.9808,1.8613,1.9808,300375.0],["1990-08-28",1.9979,2.032,1.9808,1.9979,289913.0],["1990-08-29",1.9979,2.0491,1.9979,2.015,306788.0],["1990-08-30",1.9979,1.9979,1.9637,1.9808,403988.0],["1990-08-31",1.9637,1.9808,1.9637,1.9808,87413.0],["1990-09-04",1.9808,1.9808,1.9296,1.9467,405675.0],["1990-09-05",1.9637,1.9808,1.9467,1.9637,127575.0],["1990-09-06",1.9637,1.9637,1.9467,1.9637,122175.0],["1990-09-07",1.9467,1.9808,1.9296,1.9808,554850.0],["1990-09-10",1.9979,2.015,1.9637,1.9637,232200.0],["1990-09-11",1.9467,1.9637,1.9296,1.9637,148163.0],["1990-09-12",1.9637,1.9808,1.8784,1.8954,429638.0],["1990-09-13",1.8954,1.9637,1.8954,1.9296,246713.0],["1990-09-14",1.9125,1.9296,1.9125,1.9296,83025.0],["1990-09-17",1.9296,1.9296,1.9125,1.9296,237600.0],["1990-09-18",1.9296,1.9296,1.8954,1.9296,70875.0],["1990-09-19",1.9125,1.9296,1.8613,1.8613,142425.0],["1990-09-20",1.8613,1.9125,1.8613,1.8954,150863.0],["1990-09-21",1.8784,1.8784,1.8442,1.8613,292613.0],["1990-09-24",1.8442,1.8442,1.81,1.81,322313.0],["1990-09-25",1.7759,1.8613,1.7588,1.8271,428625.0],["1990-09-26",1.81,1.8442,1.793,1.81,92813.0],["1990-09-27",1.81,1.8442,1.7588,1.7588,265950.0],["1990-09-28",1.7076,1.7588,1.6393,1.6564,343913.0],["1990-10-01",1.6734,1.8784,1.6734,1.8442,415125.0],["1990-10-02",1.8271,1.8613,1.7588,1.81,958500.0],["1990-10-03",1.793,1.8271,1.793,1.793,583538.0],["1990-10-04",1.7759,1.8442,1.7759,1.8271,233213.0],["1990-10-05",1.793,1.8613,1.7417,1.8613,227813.0],["1990-10-08",1.8784,1.8954,1.8271,1.8442,57375.0],["1990-10-09",1.81,1.81,1.7247,1.7247,94163.0],["1990-10-10",1.7076,1.7076,1.6393,1.6734,426600.0],["1990-10-11",1.6564,1.6564,1.571,1.5881,876150.0],["1990-10-12",1.6393,1.6734,1.5539,1.5539,1257863.0],["1990-10-15",1.5881,1.6734,1.5368,1.6393,376988.0],["1990-10-16",1.6222,1.6393,1.5881,1.5881,863325.0],["1990-10-17",1.571,1.6222,1.571,1.6051,107663.0],["1990-10-18",1.6222,1.6734,1.6222,1.6734,442800.0],["1990-10-19",1.6734,1.6734,1.6222,1.6734,483300.0],["1990-10-22",1.6564,1.6905,1.6222,1.6393,575438.0],["1990-10-23",1.6564,1.6564,1.6222,1.6393,597375.0],["1990-10-24",1.6393,1.6905,1.6222,1.6734,554513.0],["1990-10-25",1.6905,1.7417,1.6734,1.7417,183263.0],["1990-10-26",1.7417,1.8271,1.7417,1.81,756000.0],["1990-10-29",1.8169,1.8855,1.8169,1.834,450563.0],["1990-10-30",1.834,1.8512,1.7998,1.7998,284175.0],["1990-10-31",1.7483,1.8512,1.7483,1.7826,311513.0],["1990-11-01",1.8169,1.834,1.7826,1.834,241313.0],["1990-11-02",1.834,1.8683,1.8169,1.8169,785025.0],["1990-11-05",1.8512,1.8512,1.7998,1.8512,243675.0],["1990-11-06",1.8512,1.8683,1.8169,1.834,662175.0],["1990-11-07",1.834,1.8855,1.8169,1.8855,319613.0],["1990-11-08",1.9026,1.9197,1.8512,1.8683,316238.0],["1990-11-09",1.8512,1.9369,1.8512,1.9197,341550.0],["1990-11-12",1.9369,1.9712,1.9197,1.9712,186300.0],["1990-11-13",1.954,1.9883,1.9369,1.954,320963.0],["1990-11-14",1.9197,2.074,1.9197,2.0569,483638.0],["1990-11-15",2.0569,2.074,2.0055,2.0226,116100.0],["1990-11-16",2.0226,2.0569,2.0055,2.0226,432675.0],["1990-11-19",2.0569,2.074,2.0226,2.0569,435038.0],["1990-11-20",2.0226,2.074,2.0226,2.0397,379350.0],["1990-11-21",2.0569,2.074,2.0397,2.074,155250.0],["1990-11-23",2.0569,2.1083,2.0569,2.0912,61088.0],["1990-11-26",2.0569,2.0569,1.9883,2.0397,456975.0],["1990-11-27",2.0569,2.1254,2.0397,2.074,113738.0],["1990-11-28",2.1254,2.1769,2.0569,2.0569,472163.0],["1990-11-29",2.0569,2.0912,2.0569,2.0569,141413.0],["1990-11-30",2.0397,2.1083,2.0397,2.1083,268988.0],["1990-12-03",2.1254,2.1254,2.0397,2.0569,260550.0],["1990-12-04",2.0226,2.074,2.0055,2.074,124538.0],["1990-12-05",2.0226,2.074,2.0226,2.0569,396563.0],["1990-12-06",2.074,2.1083,2.0055,2.0055,395550.0],["1990-12-07",2.0055,2.074,2.0055,2.0397,126563.0],["1990-12-10",2.0397,2.1254,2.0397,2.1083,222413.0],["1990-12-11",2.1083,2.1254,2.0397,2.0569,169763.0],["1990-12-12",2.074,2.1769,2.074,2.1597,132300.0],["1990-12-13",2.1597,2.1597,2.074,2.0912,100238.0],["1990-12-14",2.074,2.0912,1.9883,2.0569,828225.0],["1990-12-17",2.0226,2.0569,1.9883,2.0055,751275.0],["1990-12-18",1.9883,2.1254,1.9883,2.1254,646988.0],["1990-12-19",2.1083,2.1426,2.074,2.074,519413.0],["1990-12-20",2.0569,2.1254,2.0226,2.1254,184613.0],["1990-12-21",2.2454,2.2454,2.0912,2.1083,437400.0],["1990-12-24",2.1254,2.1254,2.0569,2.0569,87075.0],["1990-12-26",2.0912,2.1083,2.0569,2.0912,116438.0],["1990-12-27",2.0912,2.1254,2.074,2.1254,157950.0],["1990-12-28",2.1254,2.1769,2.0912,2.1254,360450.0],["1990-12-31",2.0912,2.1426,2.074,2.1426,133988.0],["1991-01-02",2.1083,2.1426,2.0912,2.1254,333788.0],["1991-01-03",2.1083,2.1426,2.0912,2.1254,380363.0],["1991-01-04",2.1426,2.1426,2.074,2.1254,862650.0],["1991-01-07",2.1254,2.1254,2.074,2.074,593663.0],["1991-01-08",2.074,2.1597,2.074,2.1597,228488.0],["1991-01-09",2.194,2.2626,2.1426,2.1597,440100.0],["1991-01-10",2.1769,2.3311,2.1769,2.2797,366525.0],["1991-01-11",2.2626,2.3311,2.2626,2.314,158288.0],["1991-01-14",2.2454,2.2797,2.2283,2.2454,450225.0],["1991-01-15",2.2626,2.314,2.2626,2.2968,270675.0],["1991-01-16",2.2797,2.4168,2.2797,2.3997,279113.0],["1991-01-17",2.5025,2.5197,2.4682,2.5197,554513.0],["1991-01-18",2.4682,2.6225,2.4682,2.6225,630450.0],["1991-01-21",2.6054,2.6911,2.5882,2.6739,554175.0],["1991-01-22",2.6568,2.6911,2.6054,2.6225,275738.0],["1991-01-23",2.6225,2.6568,2.5711,2.6054,588263.0],["1991-01-24",2.6054,2.6911,2.6054,2.6397,444488.0],["1991-01-25",2.6225,2.6568,2.5711,2.5711,331088.0],["1991-01-28",2.5711,2.6225,2.5368,2.6054,165713.0],["1991-01-29",2.5711,2.5711,2.4682,2.4682,242663.0],["1991-01-30",2.4751,2.6298,2.4751,2.6298,198450.0],["1991-01-31",2.5954,2.6298,2.4579,2.5783,445500.0],["1991-02-01",2.647,2.7845,2.647,2.7501,639225.0],["1991-02-04",2.7673,2.8705,2.7501,2.8705,737100.0],["1991-02-05",2.8705,2.9048,2.7845,2.8705,321975.0],["1991-02-06",2.8533,3.0423,2.8189,3.008,609525.0],["1991-02-07",3.008,3.0939,2.9564,3.0939,684788.0],["1991-02-08",3.0939,3.1627,3.0595,3.1627,521438.0],["1991-02-11",3.1627,3.4377,3.1627,3.4033,1452263.0],["1991-02-12",3.3689,3.4205,3.3345,3.3689,1550813.0],["1991-02-13",3.3689,3.4033,3.3345,3.3689,574425.0],["1991-02-14",3.3345,3.3517,3.1627,3.2314,346950.0],["1991-02-15",3.2314,3.3002,3.2142,3.283,426600.0],["1991-02-19",3.2314,3.3002,3.2142,3.2314,578475.0],["1991-02-20",3.2314,3.3174,3.2314,3.2486,861638.0],["1991-02-21",3.2486,3.2486,3.1283,3.1455,330750.0],["1991-02-22",3.1627,3.1798,3.0767,3.1283,662175.0],["1991-02-25",3.1627,3.197,3.1283,3.1455,462375.0],["1991-02-26",3.1627,3.2314,3.1455,3.2142,411750.0],["1991-02-27",3.2486,3.3174,3.2486,3.283,423900.0],["1991-02-28",3.3174,3.3689,3.2658,3.3517,1701000.0],["1991-03-01",3.3345,3.3689,3.2486,3.3345,774563.0],["1991-03-04",3.3345,3.3517,3.283,3.283,407700.0],["1991-03-05",3.283,3.3174,3.2658,3.3174,258863.0],["1991-03-06",3.3174,3.3345,3.2486,3.283,291263.0],["1991-03-07",3.3174,3.3174,3.2314,3.2314,271350.0],["1991-03-08",3.2314,3.3174,3.2314,3.2658,593663.0],["1991-03-11",3.2658,3.3002,3.2142,3.2142,384413.0],["1991-03-12",3.2314,3.3517,3.2314,3.3002,222075.0],["1991-03-13",3.2658,3.3174,3.2658,3.3174,988538.0],["1991-03-14",3.3002,3.3517,3.283,3.283,321975.0],["1991-03-15",3.3174,3.3174,3.2314,3.2314,393525.0],["1991-03-18",3.2486,3.3002,3.2314,3.3002,149850.0],["1991-03-19",3.3174,3.3174,3.283,3.3002,357750.0],["1991-03-20",3.3174,3.3517,3.283,3.3345,501525.0],["1991-03-21",3.3517,3.3517,3.2142,3.2486,237938.0],["1991-03-22",3.283,3.3002,3.2142,3.2142,79650.0],["1991-03-25",3.2486,3.3002,3.2314,3.2658,116775.0],["1991-03-26",3.283,3.3174,3.283,3.3002,517725.0],["1991-03-27",3.3517,3.3689,3.3174,3.3174,840375.0],["1991-03-28",3.3345,3.3517,3.283,3.3517,545063.0],["1991-04-01",3.3345,3.3689,3.2486,3.3517,687825.0],["1991-04-02",3.3345,3.3861,3.3174,3.3689,1090463.0],["1991-04-03",3.3517,3.3689,3.3345,3.3689,1141425.0],["1991-04-04",3.3517,3.3689,3.3174,3.3174,777600.0],["1991-04-05",3.3345,3.3517,3.3002,3.3345,429975.0],["1991-04-08",3.3345,3.4033,3.3345,3.3517,377663.0],["1991-04-09",3.3517,3.3517,3.2486,3.2658,640913.0],["1991-04-10",3.2658,3.3002,3.2658,3.2658,539325.0],["1991-04-11",3.3002,3.3861,3.283,3.3517,342225.0],["1991-04-12",3.3861,3.6611,3.3689,3.6096,1398600.0],["1991-04-15",3.6439,3.6611,3.5236,3.5752,566663.0],["1991-04-16",3.5752,3.7471,3.5236,3.7471,333450.0],["1991-04-17",3.7814,3.833,3.7127,3.7814,1023975.0],["1991-04-18",3.7471,4.2627,3.7127,4.0565,1686825.0],["1991-04-19",4.0393,4.0393,3.8846,3.9361,1513350.0],["1991-04-22",3.9018,3.9189,3.8502,3.8846,347625.0],["1991-04-23",3.8674,3.8846,3.7642,3.833,749925.0],["1991-04-24",3.833,3.8674,3.7986,3.8674,391500.0],["1991-04-25",3.8674,3.9018,3.833,3.8846,228150.0],["1991-04-26",3.9018,3.9018,3.833,3.8502,331763.0],["1991-04-29",3.8412,3.9101,3.8412,3.8585,195075.0],["1991-04-30",3.824,3.9274,3.824,3.8757,274050.0],["1991-05-01",3.9101,3.9101,3.8412,3.8412,293963.0],["1991-05-02",3.8585,3.8585,3.7896,3.824,297000.0],["1991-05-03",3.8585,3.8585,3.7034,3.7379,1815413.0],["1991-05-06",3.7034,3.7034,3.6173,3.6518,160988.0],["1991-05-07",3.6345,3.6518,3.6173,3.6518,586238.0],["1991-05-08",3.6862,3.7896,3.6862,3.7723,346950.0],["1991-05-09",3.7723,3.824,3.7551,3.824,490725.0],["1991-05-10",3.8068,3.8068,3.7551,3.7723,116775.0],["1991-05-13",3.7551,3.7551,3.7034,3.7034,660825.0],["1991-05-14",3.7207,3.7551,3.6862,3.6862,501525.0],["1991-05-15",3.6862,3.7034,3.5829,3.6345,118800.0],["1991-05-16",3.6001,3.6518,3.6001,3.6345,132638.0],["1991-05-17",3.6173,3.6518,3.5484,3.6518,569363.0],["1991-05-20",3.6173,3.7379,3.6173,3.7207,213975.0],["1991-05-21",3.7551,3.9101,3.7379,3.8757,223088.0],["1991-05-22",3.8929,3.9963,3.8929,3.9618,535950.0],["1991-05-23",4.0307,4.0824,3.9274,3.9618,1251450.0],["1991-05-24",4.0135,4.1513,4.0135,4.1341,1115438.0],["1991-05-28",4.1341,4.1857,4.0824,4.1857,546413.0],["1991-05-29",4.1685,4.1857,4.1168,4.1341,438750.0],["1991-05-30",4.1341,4.1857,4.1341,4.1685,582188.0],["1991-05-31",4.1513,4.2202,4.1513,4.2202,706388.0],["1991-06-03",4.1857,4.1857,4.0996,4.1513,7621088.0],["1991-06-04",4.1341,4.1513,4.0652,4.0996,641588.0],["1991-06-05",4.0824,4.1168,4.0824,4.0996,1043888.0],["1991-06-06",4.1168,4.1168,4.0652,4.0652,531225.0],["1991-06-07",4.0307,4.0652,4.0135,4.0135,353025.0],["1991-06-10",3.979,4.0135,3.9618,4.0135,87413.0],["1991-06-11",3.9963,4.1168,3.9963,4.0996,602438.0],["1991-06-12",4.0824,4.0824,3.979,3.9963,223088.0],["1991-06-13",3.9963,4.0307,3.9618,3.9963,85388.0],["1991-06-14",4.0135,4.0479,3.9618,4.0135,162338.0],["1991-06-17",4.0307,4.0479,3.9963,3.9963,473513.0],["1991-06-18",4.0135,4.0135,3.9274,3.9446,130950.0],["1991-06-19",3.9446,3.9446,3.8757,3.9101,328725.0],["1991-06-20",3.9101,3.9446,3.8757,3.9101,1089450.0],["1991-06-21",3.9274,3.979,3.9101,3.9274,263588.0],["1991-06-24",3.9101,3.9274,3.824,3.824,1028025.0],["1991-06-25",3.8412,3.8929,3.824,3.8929,238950.0],["1991-06-26",3.8929,3.9101,3.8757,3.8929,602438.0],["1991-06-27",3.9101,3.9101,3.8412,3.8585,980100.0],["1991-06-28",3.8585,3.8585,3.7551,3.824,290925.0],["1991-07-01",3.8585,3.8929,3.8412,3.8757,948713.0],["1991-07-02",3.8757,3.8929,3.8585,3.8585,420525.0],["1991-07-03",3.824,3.8412,3.7896,3.7896,146138.0],["1991-07-05",3.7551,3.7896,3.7551,3.7896,185963.0],["1991-07-08",3.7723,3.7896,3.7034,3.7896,288900.0],["1991-07-09",3.7723,3.824,3.7723,3.8068,327038.0],["1991-07-10",3.8068,3.9618,3.7723,3.9274,1198800.0],["1991-07-11",3.8929,4.0307,3.8929,4.0135,1719900.0],["1991-07-12",4.0479,4.1168,4.0479,4.0996,279113.0],["1991-07-15",4.1168,4.1168,4.0652,4.0652,624713.0],["1991-07-16",4.0824,4.1168,4.0824,4.0996,660150.0],["1991-07-17",4.0824,4.1341,4.0824,4.1168,676013.0],["1991-07-18",4.1168,4.1168,4.0652,4.0652,88763.0],["1991-07-19",4.0479,4.0652,3.9618,3.9963,419175.0],["1991-07-22",3.979,4.0135,3.9446,3.979,368213.0],["1991-07-23",3.979,3.9963,3.8585,3.8585,221738.0],["1991-07-24",3.8757,3.8929,3.8068,3.824,426600.0],["1991-07-25",3.8412,3.8929,3.824,3.8929,260550.0],["1991-07-26",3.8929,3.9274,3.8929,3.9101,155925.0],["1991-07-29",3.9184,3.9184,3.9012,3.9012,275063.0],["1991-07-30",3.9184,3.9875,3.9012,3.9875,121838.0],["1991-07-31",3.9702,3.9875,3.8839,3.9357,462375.0],["1991-08-01",3.9184,3.9357,3.8839,3.9357,297000.0],["1991-08-02",3.9529,3.9702,3.9184,3.9529,181913.0],["1991-08-05",3.9184,3.9357,3.8839,3.8839,123863.0],["1991-08-06",3.8839,3.9702,3.8666,3.9184,274725.0],["1991-08-07",3.9012,3.9012,3.8149,3.8321,104288.0],["1991-08-08",3.8321,3.8666,3.7976,3.7976,191363.0],["1991-08-09",3.8321,3.8494,3.7803,3.7976,145125.0],["1991-08-12",3.7976,3.8149,3.6768,3.7458,166050.0],["1991-08-13",3.7631,3.8321,3.7285,3.7803,246713.0],["1991-08-14",3.7803,3.7976,3.694,3.694,181913.0],["1991-08-15",3.7113,3.7631,3.7113,3.7285,312863.0],["1991-08-16",3.7631,3.7631,3.5732,3.6595,255488.0],["1991-08-19",3.5559,3.5732,3.3833,3.4524,569025.0],["1991-08-20",3.4869,3.5214,3.3833,3.4178,797513.0],["1991-08-21",3.4696,3.625,3.4696,3.6077,1008113.0],["1991-08-22",3.6077,3.7458,3.6077,3.7285,583200.0],["1991-08-23",3.7285,3.7631,3.6595,3.6768,430988.0],["1991-08-26",3.694,3.694,3.6422,3.694,163350.0],["1991-08-27",3.6768,3.694,3.5732,3.6422,497813.0],["1991-08-28",3.6077,3.7803,3.5732,3.7803,976725.0],["1991-08-29",3.7803,3.7976,3.7285,3.7285,795150.0],["1991-08-30",3.7458,3.7631,3.7113,3.7285,267975.0],["1991-09-03",3.7631,3.7631,3.694,3.694,580838.0],["1991-09-04",3.7113,3.7458,3.694,3.7458,308138.0],["1991-09-05",3.7631,3.7631,3.625,3.6595,997650.0],["1991-09-06",3.694,3.694,3.5732,3.625,877500.0],["1991-09-09",3.6077,3.6077,3.4869,3.4869,569363.0],["1991-09-10",3.4696,3.5041,3.4351,3.4524,398925.0],["1991-09-11",3.4524,3.4869,3.4178,3.4696,1780650.0],["1991-09-12",3.5041,3.6595,3.5041,3.6422,473513.0],["1991-09-13",3.7113,3.7976,3.694,3.7803,1387125.0],["1991-09-16",3.7458,3.7631,3.6422,3.7458,684788.0],["1991-09-17",3.7285,3.7803,3.7285,3.7285,304425.0],["1991-09-18",3.7458,3.8321,3.7285,3.8149,530550.0],["1991-09-19",3.7803,3.9529,3.7803,3.9529,772538.0],["1991-09-20",4.0047,4.0738,3.9529,4.0738,1005413.0],["1991-09-23",4.0738,4.1773,4.0738,4.0738,605475.0],["1991-09-24",4.0738,4.1428,4.0565,4.1256,694575.0],["1991-09-25",4.1256,4.1256,4.0738,4.1083,552150.0],["1991-09-26",4.1083,4.1083,4.0565,4.0738,564300.0],["1991-09-27",4.0738,4.1601,4.0738,4.0738,523463.0],["1991-09-30",4.0738,4.091,4.0047,4.0393,280125.0],["1991-10-01",4.0738,4.1428,4.0738,4.1428,247388.0],["1991-10-02",4.1428,4.1773,4.1083,4.1428,416138.0],["1991-10-03",4.1428,4.1428,4.1256,4.1428,66488.0],["1991-10-04",4.1428,4.1428,4.091,4.1256,109013.0],["1991-10-07",4.1083,4.1256,4.091,4.091,125213.0],["1991-10-08",4.0738,4.091,4.0393,4.091,193388.0],["1991-10-09",4.091,4.1256,4.0565,4.0565,164363.0],["1991-10-10",4.0565,4.0565,3.9875,4.022,192375.0],["1991-10-11",4.0565,4.0565,3.9357,3.9529,325350.0],["1991-10-14",3.9702,4.0393,3.9702,4.0047,360113.0],["1991-10-15",4.0047,4.0393,3.9875,4.0393,230175.0],["1991-10-16",4.022,4.1773,4.0047,4.1773,410400.0],["1991-10-17",4.1428,4.1428,4.0738,4.091,288900.0],["1991-10-18",4.1083,4.1773,4.0565,4.1773,772200.0],["1991-10-21",4.2119,4.2119,4.1428,4.1428,364838.0],["1991-10-22",4.1601,4.1601,4.091,4.1083,473175.0],["1991-10-23",4.35,4.7125,4.3327,4.6262,3124238.0],["1991-10-24",4.6262,4.6607,4.5398,4.6089,1336500.0],["1991-10-25",4.6952,4.7297,4.6434,4.6952,560250.0],["1991-10-28",4.7035,4.9629,4.6343,4.911,1809000.0],["1991-10-29",4.911,4.911,4.8245,4.911,681413.0],["1991-10-30",4.911,5.0493,4.8937,5.0148,1710113.0],["1991-10-31",4.9802,5.0148,4.9283,4.9629,693225.0],["1991-11-01",4.9456,4.9456,4.7208,4.8418,862650.0],["1991-11-04",4.8418,4.8418,4.7208,4.79,588938.0],["1991-11-05",4.7727,4.8245,4.7727,4.7727,432000.0],["1991-11-06",4.79,5.0148,4.79,4.9802,1013850.0],["1991-11-07",4.9629,4.9629,4.8418,4.8764,404325.0],["1991-11-08",4.8764,4.8937,4.8073,4.8073,811013.0],["1991-11-11",4.8073,4.8764,4.79,4.8764,398925.0],["1991-11-12",4.911,5.0493,4.911,5.0148,502875.0],["1991-11-13",5.0321,5.0493,4.9802,5.0493,211950.0],["1991-11-14",5.0321,5.0321,4.911,4.9802,424575.0],["1991-11-15",4.9629,4.9629,4.8073,4.8073,1027013.0],["1991-11-18",4.8073,4.8073,4.7208,4.7727,531900.0],["1991-11-19",4.7381,4.7381,4.617,4.7035,642600.0],["1991-11-20",4.7381,4.8073,4.6343,4.6689,989213.0],["1991-11-21",4.6516,4.7554,4.6516,4.7208,410400.0],["1991-11-22",4.6862,4.7554,4.6516,4.6689,480938.0],["1991-11-25",4.6689,4.7554,4.6516,4.7381,479250.0],["1991-11-26",4.7727,5.0148,4.7727,4.9802,1046925.0],["1991-11-27",4.9629,5.0493,4.9283,4.9629,1140750.0],["1991-11-29",4.9456,4.9629,4.911,4.911,29700.0],["1991-12-02",4.8418,4.9456,4.8418,4.9456,1583213.0],["1991-12-03",4.9456,4.9456,4.7381,4.8591,1195425.0],["1991-12-04",4.8591,4.8591,4.79,4.8418,715163.0],["1991-12-05",4.8245,4.8245,4.7554,4.8245,156938.0],["1991-12-06",4.79,4.8245,4.79,4.8073,207900.0],["1991-12-09",4.7727,5.0666,4.7727,4.9629,1017900.0],["1991-12-10",4.9456,5.0321,4.9456,4.9456,743513.0],["1991-12-11",4.9629,5.0148,4.9456,4.9802,481950.0],["1991-12-12",5.0148,5.1185,4.9975,5.0493,810675.0],["1991-12-13",5.1185,5.1185,5.0839,5.1185,446513.0],["1991-12-16",5.1531,5.205,5.1531,5.1531,395550.0],["1991-12-17",5.1531,5.1877,4.911,4.9802,562950.0],["1991-12-18",5.0148,5.0321,4.911,5.0148,371925.0],["1991-12-19",5.0148,5.1185,5.0148,5.1012,102938.0],["1991-12-20",5.2396,5.2396,5.0666,5.0666,739125.0],["1991-12-23",5.1012,5.205,5.1012,5.1704,558563.0],["1991-12-24",5.1704,5.2741,5.1531,5.1877,1104300.0],["1991-12-26",5.205,5.2223,5.0839,5.1877,788400.0],["1991-12-27",5.205,5.326,5.1877,5.326,381375.0],["1991-12-30",5.2914,5.4817,5.2914,5.4644,1457325.0],["1991-12-31",5.5335,5.6546,5.5335,5.6027,1138725.0],["1992-01-02",5.5508,5.5854,5.3952,5.4817,331088.0],["1992-01-03",5.4817,5.5335,5.3952,5.4298,419175.0],["1992-01-06",5.4125,5.4125,5.1531,5.1531,1001025.0],["1992-01-07",5.1531,5.3952,5.1531,5.2914,1074263.0],["1992-01-08",5.2914,5.5854,5.2741,5.5681,848475.0],["1992-01-09",5.5854,5.6719,5.5854,5.6546,751275.0],["1992-01-10",5.62,5.6373,5.5508,5.62,171113.0],["1992-01-13",5.6027,5.62,5.5681,5.5854,202163.0],["1992-01-14",5.62,5.7756,5.6027,5.7756,430988.0],["1992-01-15",5.741,5.8621,5.7237,5.8448,499500.0],["1992-01-16",5.8448,5.8621,5.6719,5.741,276750.0],["1992-01-17",5.7065,5.7583,5.6373,5.741,338175.0],["1992-01-20",5.741,5.741,5.62,5.6546,92813.0],["1992-01-21",5.6546,5.6546,5.5508,5.5854,147825.0],["1992-01-22",5.5854,5.62,5.4644,5.4817,680400.0],["1992-01-23",5.5162,5.6027,5.5162,5.5335,521775.0],["1992-01-24",5.4989,5.5508,5.4817,5.5335,252788.0],["1992-01-27",5.5162,5.5508,5.4644,5.5162,295650.0],["1992-01-28",5.5335,5.5508,5.4644,5.5508,287213.0],["1992-01-29",5.5162,5.5681,5.4298,5.4989,269325.0],["1992-01-30",5.4726,5.5246,5.4553,5.5246,158963.0],["1992-01-31",5.5073,5.5419,5.4726,5.4899,216338.0],["1992-02-03",5.5073,5.5073,5.4207,5.438,413438.0],["1992-02-04",5.5073,5.6804,5.5073,5.6804,643950.0],["1992-02-05",5.7151,5.819,5.6285,5.6285,1037813.0],["1992-02-06",5.6458,5.7497,5.6112,5.7497,695588.0],["1992-02-07",5.7844,5.8709,5.7497,5.7844,601763.0],["1992-02-10",5.8536,5.8536,5.7324,5.7497,881550.0],["1992-02-11",5.767,5.8017,5.7324,5.7844,867713.0],["1992-02-12",5.767,5.767,5.6285,5.7151,651713.0],["1992-02-13",5.6631,5.6978,5.5419,5.5939,716175.0],["1992-02-14",5.5765,5.5938,5.5419,5.5419,146475.0],["1992-02-18",5.5419,5.5419,5.057,5.1955,717188.0],["1992-02-19",5.1955,5.2302,5.0743,5.1263,1755000.0],["1992-02-20",5.1263,5.2648,5.1263,5.2302,902813.0],["1992-02-21",5.2128,5.2128,5.0743,5.0916,1069875.0],["1992-02-24",5.057,5.0743,4.9877,4.9877,1170113.0],["1992-02-25",4.9531,5.0223,4.9358,4.9877,758700.0],["1992-02-26",5.005,5.1782,5.005,5.1436,424238.0],["1992-02-27",5.1609,5.2475,5.1263,5.1955,231525.0],["1992-02-28",5.2302,5.386,5.2128,5.386,310838.0],["1992-03-02",5.3687,5.3687,5.2994,5.3341,222750.0],["1992-03-03",5.3687,5.4033,5.2648,5.2821,220050.0],["1992-03-04",5.2648,5.2648,5.1263,5.1782,262913.0],["1992-03-05",5.1436,5.1436,5.0743,5.0916,327713.0],["1992-03-06",5.1263,5.1436,5.0223,5.057,229500.0],["1992-03-09",5.057,5.1263,5.0397,5.1263,323663.0],["1992-03-10",5.1263,5.3687,5.1263,5.2475,413775.0],["1992-03-11",5.2648,5.2821,5.1955,5.1955,166725.0],["1992-03-12",5.2302,5.2302,5.1955,5.1955,149513.0],["1992-03-13",5.2302,5.2648,5.2128,5.2128,252788.0],["1992-03-16",5.1955,5.2648,5.1955,5.2648,178875.0],["1992-03-17",5.2475,5.4293,5.2475,5.3774,210825.0],["1992-03-18",5.3514,5.4553,5.3514,5.4293,345150.0],["1992-03-19",5.4293,5.5332,5.4293,5.4813,184275.0],["1992-03-20",5.4034,5.4293,5.3514,5.4293,247950.0],["1992-03-23",5.4553,5.4553,5.2994,5.3774,324675.0],["1992-03-24",5.3774,5.3774,5.1436,5.1695,250425.0],["1992-03-25",5.1436,5.1696,5.0916,5.1436,680625.0],["1992-03-26",5.1436,5.2215,5.0397,5.0916,615600.0],["1992-03-27",5.0397,5.0397,4.9358,4.9877,325125.0],["1992-03-30",4.9617,5.0397,4.9358,5.0137,91125.0],["1992-03-31",4.9617,4.9617,4.8578,4.9358,222525.0],["1992-04-01",4.8838,5.0397,4.8059,5.0397,1065600.0],["1992-04-02",5.0397,5.1696,4.9358,4.9617,960750.0],["1992-04-03",4.9877,5.0397,4.9358,4.9877,823275.0],["1992-04-06",5.0137,5.1955,5.0137,5.1955,321300.0],["1992-04-07",5.1176,5.3254,5.0656,5.1955,614700.0],["1992-04-08",5.1176,5.1955,5.0656,5.1176,213750.0],["1992-04-09",5.1176,5.2215,5.0397,5.1436,412200.0],["1992-04-10",5.1436,5.3514,5.1436,5.3514,569025.0],["1992-04-13",5.3514,5.3774,5.2994,5.3774,213300.0],["1992-04-14",5.3774,5.6631,5.3774,5.5852,778725.0],["1992-04-15",5.6112,5.6371,5.5592,5.6371,229950.0],["1992-04-16",5.5852,5.6112,5.5332,5.5852,368325.0],["1992-04-20",5.5592,5.5852,5.4293,5.4813,381375.0],["1992-04-21",5.4293,5.4553,5.2475,5.2735,337500.0],["1992-04-22",5.2475,5.2994,5.1436,5.1695,301500.0],["1992-04-23",5.1696,5.3774,5.1696,5.3254,771750.0],["1992-04-24",5.3254,5.3514,5.2735,5.3514,259875.0],["1992-04-27",5.3358,5.3618,5.2317,5.3618,103725.0],["1992-04-28",5.3618,5.3878,5.2837,5.3097,572175.0],["1992-04-29",5.3618,5.4139,5.3618,5.3878,247950.0],["1992-04-30",5.4139,5.4399,5.3618,5.3618,447300.0],["1992-05-01",5.3878,5.4139,5.2056,5.3097,1117125.0],["1992-05-04",5.3097,5.4139,5.3097,5.3878,326250.0],["1992-05-05",5.4139,5.4139,5.3618,5.3878,249975.0],["1992-05-06",5.3878,5.4139,5.3097,5.3618,216000.0],["1992-05-07",5.3618,5.3878,5.3358,5.3878,289125.0],["1992-05-08",5.3878,5.3878,5.3097,5.3358,244350.0],["1992-05-11",5.4139,5.4919,5.3878,5.4399,1039275.0],["1992-05-12",5.4399,5.4919,5.4139,5.4399,434250.0],["1992-05-13",5.4399,5.6741,5.4399,5.6481,437625.0],["1992-05-14",5.6221,5.7262,5.518,5.7002,474750.0],["1992-05-15",5.6221,5.7002,5.6221,5.6741,402750.0],["1992-05-18",5.7262,5.8824,5.7262,5.8824,633150.0],["1992-05-19",5.8563,5.8824,5.7262,5.7262,526500.0],["1992-05-20",5.7262,5.8043,5.7262,5.7262,702900.0],["1992-05-21",5.7262,5.7522,5.7002,5.7002,502200.0],["1992-05-22",5.7002,5.7522,5.6741,5.7262,228600.0],["1992-05-26",5.7262,5.7783,5.7002,5.7522,164475.0],["1992-05-27",5.7522,5.8563,5.7522,5.8303,339300.0],["1992-05-28",5.9344,6.0385,5.9084,6.0385,553950.0],["1992-05-29",6.0906,6.1426,6.0646,6.1426,306000.0],["1992-06-01",6.0906,6.1427,6.0125,6.0125,253350.0],["1992-06-02",6.0125,6.0125,5.8824,5.9605,596700.0],["1992-06-03",6.0906,6.0906,5.9865,5.9865,298800.0],["1992-06-04",5.9865,6.0125,5.9344,5.9344,481275.0],["1992-06-05",5.9344,5.9865,5.8303,5.9084,465075.0],["1992-06-08",5.8563,6.0385,5.8563,5.9084,284625.0],["1992-06-09",5.9605,5.9865,5.8303,5.8303,304650.0],["1992-06-10",5.8563,5.8824,5.8043,5.8043,286875.0],["1992-06-11",5.8303,5.9605,5.8043,5.9605,395550.0],["1992-06-12",6.0385,6.1426,5.9605,6.1426,280575.0],["1992-06-15",6.1427,6.1947,6.0125,6.0125,604575.0],["1992-06-16",5.9865,6.0385,5.9084,5.9084,243000.0],["1992-06-17",5.8824,5.8824,5.544,5.544,665775.0],["1992-06-18",5.518,5.6741,5.4919,5.6481,641025.0],["1992-06-19",5.6481,5.9605,5.6481,5.9344,527400.0],["1992-06-22",5.9605,5.9605,5.8303,5.8303,342900.0],["1992-06-23",5.8563,5.9605,5.8563,5.9084,407250.0],["1992-06-24",5.9084,5.9344,5.8303,5.9084,343125.0],["1992-06-25",5.9084,5.9084,5.8043,5.8563,564300.0],["1992-06-26",5.8303,5.8303,5.7262,5.8043,521100.0],["1992-06-29",5.7783,5.9344,5.7783,5.9084,270225.0],["1992-06-30",5.8824,6.0385,5.8303,5.8824,634275.0],["1992-07-01",5.8824,6.0906,5.8824,6.0646,524025.0],["1992-07-02",6.0906,6.1427,6.0385,6.0906,396900.0],["1992-07-06",6.0385,6.0646,5.8824,5.9344,531450.0],["1992-07-07",5.9865,6.0125,5.6221,5.7002,611325.0],["1992-07-08",5.6741,5.7522,5.6481,5.7522,896850.0],["1992-07-09",5.7522,5.9084,5.7522,5.9084,421425.0],["1992-07-10",5.9344,5.9865,5.7783,5.8043,296100.0],["1992-07-13",5.8303,5.8303,5.6221,5.6221,568575.0],["1992-07-14",5.6221,5.6221,5.518,5.5961,787275.0],["1992-07-15",5.5961,5.7522,5.544,5.7002,584100.0],["1992-07-16",5.7522,6.1426,5.7522,6.1166,791775.0],["1992-07-17",6.1427,6.1427,5.9344,6.0125,560025.0],["1992-07-20",5.9605,6.0906,5.8563,6.0385,394200.0],["1992-07-21",6.0385,6.1166,5.9344,5.9344,258750.0],["1992-07-22",5.9344,5.9865,5.8824,5.9344,293625.0],["1992-07-23",5.9865,6.0385,5.9605,6.0125,380925.0],["1992-07-24",5.9605,6.2468,5.9605,6.2207,641025.0],["1992-07-27",6.1947,6.2988,6.1947,6.2728,427275.0],["1992-07-28",6.2468,6.2988,6.2468,6.2728,266850.0],["1992-07-29",6.2988,6.507,6.2988,6.455,1060425.0],["1992-07-30",6.455,6.507,6.2988,6.3249,302850.0],["1992-07-31",6.3769,6.429,6.3248,6.429,244575.0],["1992-08-03",6.4394,6.6219,6.3873,6.5697,359550.0],["1992-08-04",6.5437,6.5697,6.4655,6.5176,277425.0],["1992-08-05",6.4655,6.4915,6.4394,6.4655,339075.0],["1992-08-06",6.4655,6.4915,6.4133,6.4655,606375.0],["1992-08-07",6.4655,6.5697,6.4655,6.5437,446850.0],["1992-08-10",6.5176,6.5176,6.3873,6.3873,254025.0],["1992-08-11",6.4133,6.4133,6.3351,6.4133,121050.0],["1992-08-12",6.4133,6.4394,6.283,6.3612,200250.0],["1992-08-13",6.4133,6.5176,6.3612,6.3612,227700.0],["1992-08-14",6.4133,6.4394,6.3872,6.4394,159525.0],["1992-08-17",6.4394,6.4655,6.3873,6.3873,123750.0],["1992-08-18",6.4394,6.4394,6.2048,6.2048,319500.0],["1992-08-19",6.2308,6.4394,6.2308,6.3873,383625.0],["1992-08-20",6.4133,6.5176,6.4133,6.4655,415125.0],["1992-08-21",6.5176,6.5697,6.4394,6.4655,518400.0],["1992-08-24",6.3612,6.3612,6.2048,6.2308,663525.0],["1992-08-25",6.2308,6.283,6.2048,6.2048,186075.0],["1992-08-26",6.2048,6.309,6.1787,6.2308,228600.0],["1992-08-27",6.283,6.3612,6.283,6.309,474300.0],["1992-08-28",6.3351,6.3351,6.283,6.309,64350.0],["1992-08-31",6.309,6.3351,6.2308,6.2308,334350.0],["1992-09-01",6.2308,6.3872,6.2308,6.309,390375.0],["1992-09-02",6.3612,6.3873,6.309,6.3873,180450.0],["1992-09-03",6.3351,6.4133,6.3351,6.4133,394875.0],["1992-09-04",6.3873,6.5697,6.3612,6.5437,333675.0],["1992-09-08",6.4655,6.5697,6.4394,6.5437,148725.0],["1992-09-09",6.5437,6.674,6.5437,6.674,446175.0],["1992-09-10",6.674,6.8565,6.648,6.8304,456525.0],["1992-09-11",6.8826,6.9347,6.8565,6.8826,386550.0],["1992-09-14",6.9087,7.0129,6.9087,7.0129,250875.0],["1992-09-15",7.039,7.0911,6.9869,7.0911,359550.0],["1992-09-16",7.0651,7.1694,7.039,7.1433,369900.0],["1992-09-17",7.0911,7.1433,6.9608,6.9869,708075.0],["1992-09-18",6.9869,7.039,6.9347,7.0129,438750.0],["1992-09-21",7.0129,7.039,6.9347,6.9869,155925.0],["1992-09-22",6.9869,7.0129,6.9087,6.9087,242775.0],["1992-09-23",6.9347,6.9347,6.8304,6.8826,317025.0],["1992-09-24",6.9347,6.9869,6.9087,6.9608,234675.0],["1992-09-25",6.9869,7.0129,6.8826,6.8826,339975.0],["1992-09-28",6.8304,6.9087,6.8304,6.9087,219375.0],["1992-09-29",6.9087,6.9347,6.8826,6.9347,283500.0],["1992-09-30",6.9347,7.1694,6.9347,7.0911,507600.0],["1992-10-01",7.0912,7.1172,7.0129,7.0651,399825.0],["1992-10-02",7.039,7.0651,6.9347,6.9608,403650.0],["1992-10-05",6.9087,6.9087,6.5697,6.7001,402975.0],["1992-10-06",6.7522,6.8044,6.7001,6.7262,312300.0],["1992-10-07",6.7783,6.9608,6.7522,6.7783,327825.0],["1992-10-08",6.7522,6.7783,6.648,6.674,516375.0],["1992-10-09",6.6219,6.674,6.5697,6.5958,453825.0],["1992-10-12",6.6219,6.7262,6.6219,6.674,142650.0],["1992-10-13",6.674,6.8304,6.6219,6.8304,457875.0],["1992-10-14",6.8304,6.8304,6.7001,6.7001,337725.0],["1992-10-15",6.7001,6.7522,6.5958,6.648,757575.0],["1992-10-16",6.6219,6.8304,6.5697,6.8304,549675.0],["1992-10-19",6.8304,7.1433,6.8304,6.9608,663975.0],["1992-10-20",7.0911,7.3518,7.0911,7.2476,1275525.0],["1992-10-21",7.2736,7.2997,7.1433,7.2997,407700.0],["1992-10-22",7.0911,7.1172,6.9869,7.1172,934200.0],["1992-10-23",7.0651,7.0651,6.8304,6.8304,914400.0],["1992-10-26",6.8565,6.9869,6.8044,6.9869,500625.0],["1992-10-27",7.039,7.1172,6.9608,6.9869,509175.0],["1992-10-28",7.0129,7.039,6.9347,7.0129,241425.0],["1992-10-29",7.0129,7.2215,6.9347,7.0911,677250.0],["1992-10-30",7.1433,7.1694,6.9869,7.039,588600.0],["1992-11-02",7.0756,7.1017,6.9972,7.0495,592650.0],["1992-11-03",7.0495,7.1017,7.0495,7.0495,318600.0],["1992-11-04",7.0495,7.0756,6.9711,6.9972,189225.0],["1992-11-05",6.9711,7.0756,6.8406,6.8406,558675.0],["1992-11-06",6.8667,6.8667,6.7623,6.7623,571725.0],["1992-11-09",6.7623,6.7884,6.7361,6.7884,638325.0],["1992-11-10",6.7884,6.8667,6.7623,6.8406,344025.0],["1992-11-11",6.8406,7.1017,6.8406,7.0495,695700.0],["1992-11-12",7.0494,7.1539,6.9972,7.1539,666675.0],["1992-11-13",7.1017,7.2583,7.0494,7.2583,334125.0],["1992-11-16",7.2583,7.2583,7.1017,7.1539,256500.0],["1992-11-17",7.18,7.18,7.0233,7.0756,179550.0],["1992-11-18",7.18,7.18,6.9972,6.9972,329400.0],["1992-11-19",7.0233,7.0495,6.945,6.9972,631800.0],["1992-11-20",6.9972,7.0495,6.9189,7.0495,361350.0],["1992-11-23",7.1017,7.18,7.0494,7.1017,249525.0],["1992-11-24",7.1539,7.3105,7.1539,7.18,435825.0],["1992-11-25",7.2061,7.3367,7.2061,7.3105,792225.0],["1992-11-27",7.3628,7.3889,7.2844,7.3628,245475.0],["1992-11-30",7.3889,7.4411,7.3889,7.415,270900.0],["1992-12-01",7.415,7.4411,7.3628,7.415,459000.0],["1992-12-02",7.4411,7.4411,7.3628,7.415,193725.0],["1992-12-03",7.415,7.4933,7.415,7.4672,247500.0],["1992-12-04",7.4411,7.4411,7.3366,7.3889,195075.0],["1992-12-07",7.415,7.415,7.3628,7.415,348075.0],["1992-12-08",7.3889,7.3889,7.1017,7.1278,662175.0],["1992-12-09",7.1278,7.1278,6.945,6.9972,723825.0],["1992-12-10",6.9972,6.9972,6.8667,6.8928,746775.0],["1992-12-11",6.8667,6.8667,6.71,6.7361,1656900.0],["1992-12-14",6.7361,6.8928,6.7361,6.8928,1299150.0],["1992-12-15",6.8928,6.9189,6.8406,6.8406,879525.0],["1992-12-16",6.8406,6.8928,6.8406,6.8667,435150.0],["1992-12-17",6.8667,6.945,6.8667,6.8928,603450.0],["1992-12-18",6.945,6.945,6.8667,6.945,1002150.0],["1992-12-21",6.945,6.945,6.8406,6.9189,662175.0],["1992-12-22",6.8667,6.945,6.7622,6.8145,499050.0],["1992-12-23",6.7361,6.8145,6.7361,6.7884,710775.0],["1992-12-24",6.7623,6.8667,6.7623,6.8667,172800.0],["1992-12-28",6.8667,6.945,6.8667,6.945,385200.0],["1992-12-29",6.945,6.945,6.8928,6.945,303975.0],["1992-12-30",6.8928,6.945,6.8928,6.945,206775.0],["1992-12-31",6.9189,6.945,6.8145,6.8145,242550.0],["1993-01-04",6.8145,6.8406,6.7623,6.7884,540450.0],["1993-01-05",6.7361,6.8406,6.7361,6.8145,434700.0],["1993-01-06",6.7623,6.8667,6.7623,6.8667,550575.0],["1993-01-07",6.7884,6.8145,6.7623,6.7884,760950.0],["1993-01-08",6.7623,6.7884,6.5273,6.5273,720675.0],["1993-01-11",6.5534,6.6317,6.5273,6.5534,550125.0],["1993-01-12",6.5795,6.6317,6.5012,6.5534,319950.0],["1993-01-13",6.6056,6.8145,6.5795,6.7884,632475.0],["1993-01-14",6.8406,6.8406,6.7884,6.8145,305775.0],["1993-01-15",6.8928,6.8928,6.8406,6.8406,363600.0],["1993-01-18",6.8667,7.0233,6.8406,6.9972,337275.0],["1993-01-19",7.0495,7.2061,7.0233,7.2061,626175.0],["1993-01-20",7.2844,7.2844,7.1278,7.1539,553725.0],["1993-01-21",7.2061,7.2322,7.18,7.18,311625.0],["1993-01-22",7.2322,7.2322,7.2061,7.2061,292275.0],["1993-01-25",7.2061,7.2322,7.1017,7.2061,249300.0],["1993-01-26",7.2061,7.2583,7.1539,7.2061,252900.0],["1993-01-27",7.2061,7.2322,7.0756,7.1017,518400.0],["1993-01-28",7.1278,7.18,7.0233,7.0495,134550.0],["1993-01-29",7.0756,7.1278,7.0494,7.1017,67050.0],["1993-02-01",7.1121,7.1644,7.086,7.1121,159525.0],["1993-02-02",7.086,7.1121,7.0337,7.0337,239400.0],["1993-02-03",7.086,7.1644,7.086,7.086,584325.0],["1993-02-04",7.086,7.086,6.7984,6.8507,1019700.0],["1993-02-05",6.8507,7.0075,6.8507,6.9814,1228500.0],["1993-02-08",7.1121,7.1383,6.8507,6.8507,488250.0],["1993-02-09",6.7984,6.9552,6.7199,6.7984,1043775.0],["1993-02-10",6.7984,6.8245,6.6153,6.7461,1489275.0],["1993-02-11",6.7984,6.7984,6.6153,6.6415,1099125.0],["1993-02-12",6.6415,6.6676,6.563,6.5892,644175.0],["1993-02-16",6.6153,6.6415,6.0662,6.1708,1748925.0],["1993-02-17",6.2231,6.3016,5.9878,6.0924,2072025.0],["1993-02-18",6.1185,6.2754,6.0924,6.2754,960300.0],["1993-02-19",6.2493,6.2754,6.0662,6.1447,668700.0],["1993-02-22",6.1185,6.1185,5.9878,6.0401,796725.0],["1993-02-23",6.0401,6.0662,5.8832,6.0662,1222200.0],["1993-02-24",6.0662,6.3016,6.0662,6.2493,1084950.0],["1993-02-25",6.2493,6.2754,6.1708,6.2754,495225.0],["1993-02-26",6.2754,6.38,6.2493,6.38,499500.0],["1993-03-01",6.38,6.5892,6.3538,6.4584,1129050.0],["1993-03-02",6.4584,6.563,6.3277,6.5369,992925.0],["1993-03-03",6.563,6.6676,6.5107,6.6676,472275.0],["1993-03-04",6.6676,6.6676,6.563,6.5892,643275.0],["1993-03-05",6.5369,6.5892,6.5107,6.563,782325.0],["1993-03-08",6.563,6.6938,6.5369,6.6415,656325.0],["1993-03-09",6.6415,6.6415,6.5107,6.5892,596250.0],["1993-03-10",6.5892,6.6676,6.563,6.6676,599175.0],["1993-03-11",6.6676,6.7199,6.6415,6.6938,421425.0],["1993-03-12",6.6676,6.6938,6.5892,6.6938,282150.0],["1993-03-15",6.7722,6.8245,6.7461,6.7461,336825.0],["1993-03-16",6.7722,6.7722,6.6676,6.7199,244800.0],["1993-03-17",6.7722,6.7722,6.6676,6.6938,285975.0],["1993-03-18",6.6938,6.6938,6.5892,6.6938,634050.0],["1993-03-19",6.6153,6.6153,6.5107,6.5107,479475.0],["1993-03-22",6.4846,6.4846,6.2754,6.38,768825.0],["1993-03-23",6.38,6.38,6.2493,6.2493,1366425.0],["1993-03-24",6.2493,6.4061,6.2493,6.4061,968625.0],["1993-03-25",6.4061,6.4846,6.4061,6.4584,589275.0],["1993-03-26",6.4323,6.4323,6.3016,6.38,616950.0],["1993-03-29",6.38,6.4584,6.3539,6.4323,1239525.0],["1993-03-30",6.38,6.4323,6.2493,6.4323,926550.0],["1993-03-31",6.4323,6.5369,6.38,6.4846,990000.0],["1993-04-01",6.4846,6.5369,6.4584,6.4846,575100.0],["1993-04-02",6.4323,6.4584,6.38,6.4323,299700.0],["1993-04-05",6.4323,6.5369,6.4061,6.4584,178875.0],["1993-04-06",6.4846,6.5107,6.4061,6.4323,133200.0],["1993-04-07",6.4584,6.4846,6.3538,6.4584,226575.0],["1993-04-08",6.5107,6.6153,6.4846,6.6153,391725.0],["1993-04-12",6.6415,6.8245,6.6415,6.8245,1592775.0],["1993-04-13",6.8245,6.8506,6.7984,6.8245,309825.0],["1993-04-14",6.8507,6.8768,6.7984,6.8507,609750.0],["1993-04-15",6.9291,6.9552,6.7199,6.8507,1527300.0],["1993-04-16",6.8507,6.8768,6.7984,6.7984,675000.0],["1993-04-19",6.7461,6.7722,6.6415,6.6676,617400.0],["1993-04-20",6.6153,6.6415,6.4584,6.563,1104075.0],["1993-04-21",6.5892,6.7199,6.563,6.6676,1022400.0],["1993-04-22",6.6415,6.6415,6.563,6.6153,344925.0],["1993-04-23",6.6153,6.6153,6.5369,6.5892,787275.0],["1993-04-26",6.6153,6.6938,6.5892,6.6676,654525.0],["1993-04-27",6.6676,6.6676,6.563,6.6415,603000.0],["1993-04-28",6.6676,6.7461,6.6676,6.6938,787275.0],["1993-04-29",6.6938,6.7461,6.6676,6.7199,602100.0],["1993-04-30",6.7722,6.8768,6.7199,6.8768,344700.0],["1993-05-03",6.8632,6.8632,6.7846,6.8632,274950.0],["1993-05-04",6.8894,6.968,6.8894,6.9418,761400.0],["1993-05-05",6.968,7.2037,6.9418,7.2037,622350.0],["1993-05-06",7.1513,7.1513,7.0727,7.1513,308925.0],["1993-05-07",7.1251,7.1513,7.0204,7.0465,200475.0],["1993-05-10",7.0465,7.1251,7.0465,7.0465,137475.0],["1993-05-11",7.0465,7.1251,6.9942,7.1251,414675.0],["1993-05-12",7.0989,7.2561,7.0989,7.2299,306225.0],["1993-05-13",7.1775,7.2037,7.0989,7.1251,355275.0],["1993-05-14",7.1251,7.1775,7.0727,7.1513,212625.0],["1993-05-17",7.1251,7.3085,7.1251,7.3085,815850.0],["1993-05-18",7.2561,7.4395,7.2561,7.3871,528525.0],["1993-05-19",7.3871,7.5966,7.3347,7.5181,1095975.0],["1993-05-20",7.5443,7.649,7.5443,7.5966,1053225.0],["1993-05-21",7.5705,7.649,7.5705,7.6228,384750.0],["1993-05-24",7.5966,7.6752,7.5966,7.649,369900.0],["1993-05-25",7.649,7.6752,7.6228,7.6752,220500.0],["1993-05-26",7.649,7.7276,7.649,7.7276,128475.0],["1993-05-27",7.7276,7.7276,7.5705,7.5966,436500.0],["1993-05-28",7.5966,7.6228,7.5181,7.5181,135675.0],["1993-06-01",7.5443,7.5966,7.5181,7.5705,430875.0],["1993-06-02",7.5181,7.5443,7.4657,7.4657,375525.0],["1993-06-03",7.4657,7.4657,7.3609,7.4133,176850.0],["1993-06-04",7.3871,7.3871,7.3609,7.3871,178875.0],["1993-06-07",7.4133,7.5181,7.3871,7.4919,339075.0],["1993-06-08",7.4919,7.5181,7.4657,7.4919,445050.0],["1993-06-09",7.5181,7.5443,7.4919,7.5181,154800.0],["1993-06-10",7.5443,7.6228,7.5181,7.5966,499050.0],["1993-06-11",7.7014,8.042,7.6752,7.9896,1617525.0],["1993-06-14",7.9896,8.0158,7.78,7.8586,1399050.0],["1993-06-15",7.8586,7.911,7.8324,7.8324,459675.0],["1993-06-16",7.8324,7.9372,7.8324,7.911,454275.0],["1993-06-17",7.911,7.911,7.8324,7.8586,523575.0],["1993-06-18",7.8586,7.8848,7.8062,7.8324,983475.0],["1993-06-21",7.8324,7.8324,7.7014,7.7538,284175.0],["1993-06-22",7.7014,7.7538,7.5966,7.649,315225.0],["1993-06-23",7.6228,7.649,7.5966,7.5966,147825.0],["1993-06-24",7.5966,7.649,7.5443,7.6228,296100.0],["1993-06-25",7.649,7.6752,7.5966,7.6752,378675.0],["1993-06-28",7.7276,7.8848,7.7014,7.8848,563625.0],["1993-06-29",7.8848,7.911,7.8324,7.911,411075.0],["1993-06-30",7.911,7.9372,7.8848,7.911,306450.0],["1993-07-01",7.911,7.9372,7.78,7.78,248400.0],["1993-07-02",7.78,7.78,7.5181,7.5443,660150.0],["1993-07-06",7.5443,7.5704,7.4919,7.4919,556200.0],["1993-07-07",7.4657,7.4919,7.3871,7.3871,378900.0],["1993-07-08",7.3871,7.3871,7.2561,7.3347,346950.0],["1993-07-09",7.3347,7.4133,7.3347,7.3609,278550.0],["1993-07-12",7.3871,7.4133,7.3347,7.3609,810675.0],["1993-07-13",7.4133,7.4395,7.3609,7.3609,137250.0],["1993-07-14",7.3871,7.5181,7.3609,7.4133,273825.0],["1993-07-15",7.4395,7.4395,7.1251,7.2299,6293925.0],["1993-07-16",7.2561,7.3085,7.2561,7.3085,378675.0],["1993-07-19",7.3085,7.4133,7.2823,7.3871,399600.0],["1993-07-20",7.3609,7.4395,7.3609,7.4133,685125.0],["1993-07-21",7.4133,7.4657,7.3871,7.4133,310950.0],["1993-07-22",7.4133,7.4133,7.3347,7.4133,557100.0],["1993-07-23",7.4133,7.5181,7.4133,7.5181,216900.0],["1993-07-26",7.4919,7.5705,7.4919,7.5705,290925.0],["1993-07-27",7.5705,7.649,7.5705,7.6228,220725.0],["1993-07-28",7.649,7.7276,7.6228,7.649,152775.0],["1993-07-29",7.6752,7.7276,7.6752,7.6752,393750.0],["1993-07-30",7.7276,7.8062,7.7014,7.8062,613800.0],["1993-08-02",7.7926,7.8713,7.7926,7.8713,337725.0],["1993-08-03",7.7926,7.8713,7.7926,7.845,275175.0],["1993-08-04",7.845,7.8975,7.8188,7.845,226575.0],["1993-08-05",7.845,7.95,7.845,7.9238,709650.0],["1993-08-06",7.95,7.95,7.845,7.8713,266625.0],["1993-08-09",7.8713,7.8713,7.7401,7.7401,360000.0],["1993-08-10",7.6614,7.7139,7.6614,7.7139,794025.0],["1993-08-11",7.6876,7.7139,7.6351,7.6351,526725.0],["1993-08-12",7.6089,7.6089,7.5302,7.5564,292725.0],["1993-08-13",7.5564,7.6351,7.5302,7.6089,465525.0],["1993-08-16",7.6089,7.6351,7.5827,7.6351,228825.0],["1993-08-17",7.6351,7.6351,7.5564,7.5564,343800.0],["1993-08-18",7.5827,7.7139,7.5827,7.6876,332775.0],["1993-08-19",7.7401,7.8713,7.7139,7.7663,1071675.0],["1993-08-20",7.6876,7.7401,7.6614,7.7401,896625.0],["1993-08-23",7.6876,7.7139,7.6876,7.6876,203625.0],["1993-08-24",7.6876,7.7663,7.6876,7.7663,468225.0],["1993-08-25",7.7663,7.7926,7.7401,7.7663,348750.0],["1993-08-26",7.7926,7.8975,7.7401,7.8713,380025.0],["1993-08-27",7.845,7.8975,7.845,7.8713,450225.0],["1993-08-30",7.8713,7.9762,7.8713,7.95,150525.0],["1993-08-31",7.9762,7.9762,7.845,7.95,233100.0],["1993-09-01",7.95,8.0549,7.95,8.0549,432225.0],["1993-09-02",8.0549,8.1337,8.0287,8.1074,290925.0],["1993-09-03",8.1074,8.1599,8.0549,8.1337,347850.0],["1993-09-07",8.1599,8.2386,8.1599,8.2124,557325.0],["1993-09-08",8.2124,8.2124,7.95,8.0025,518175.0],["1993-09-09",7.9762,8.0549,7.95,8.0025,234675.0],["1993-09-10",8.0287,8.1074,8.0025,8.1074,333675.0],["1993-09-13",8.1337,8.1337,8.0549,8.0812,116775.0],["1993-09-14",8.0287,8.1074,7.9762,7.9762,218700.0],["1993-09-15",8.0287,8.1599,7.9762,8.1599,279450.0],["1993-09-16",8.1599,8.1861,8.1074,8.1861,127800.0],["1993-09-17",8.1074,8.1337,8.0549,8.1337,625275.0],["1993-09-20",8.1337,8.1337,8.0287,8.1074,425925.0],["1993-09-21",8.1074,8.1074,7.9762,8.0025,336825.0],["1993-09-22",8.0287,8.1337,8.0025,8.1074,648675.0],["1993-09-23",8.1337,8.1861,8.1074,8.1861,370800.0],["1993-09-24",8.1599,8.3173,8.1599,8.2648,236925.0],["1993-09-27",8.3173,8.396,8.3173,8.3698,548550.0],["1993-09-28",8.3698,8.3698,8.3173,8.3436,185850.0],["1993-09-29",8.3173,8.3698,8.2911,8.3173,470700.0],["1993-09-30",8.3436,8.3436,8.2648,8.2648,106425.0],["1993-10-01",8.3436,8.3436,8.2911,8.3173,129150.0],["1993-10-04",8.3436,8.3436,8.2911,8.3173,116325.0],["1993-10-05",8.3173,8.3173,8.2648,8.3173,144225.0],["1993-10-06",8.2911,8.3436,8.2911,8.2911,113625.0],["1993-10-07",8.3436,8.3436,8.3173,8.3436,72675.0],["1993-10-08",8.3436,8.3436,8.2911,8.3436,120600.0],["1993-10-11",8.2648,8.3173,8.2648,8.3173,101025.0],["1993-10-12",8.3173,8.3173,8.2386,8.2648,970425.0],["1993-10-13",8.2648,8.396,8.2648,8.396,351000.0],["1993-10-14",8.396,8.4223,8.3173,8.396,526050.0],["1993-10-15",8.396,8.396,8.3436,8.3436,582075.0],["1993-10-18",8.3698,8.3698,8.1599,8.1599,580275.0],["1993-10-19",8.1074,8.1337,7.9762,7.9762,405900.0],["1993-10-20",8.0287,8.0287,7.7926,7.8188,480375.0],["1993-10-21",7.8188,7.845,7.7139,7.7926,778275.0],["1993-10-22",7.845,7.8713,7.7926,7.8713,379125.0],["1993-10-25",7.8713,7.95,7.8713,7.95,227700.0],["1993-10-26",8.0025,8.0287,7.8975,7.95,574875.0],["1993-10-27",7.95,7.95,7.7663,7.7926,301950.0],["1993-10-28",7.8188,7.8188,7.7401,7.7663,564525.0],["1993-10-29",7.7663,7.7926,7.6089,7.6351,1399050.0],["1993-11-01",7.6215,7.7003,7.5689,7.7003,443700.0],["1993-11-02",7.674,7.674,7.5689,7.6215,546300.0],["1993-11-03",7.6478,7.6478,7.4375,7.4901,1133550.0],["1993-11-04",7.4375,7.4638,7.3849,7.3849,1399500.0],["1993-11-05",7.4112,7.5426,7.3849,7.5426,469800.0],["1993-11-08",7.5426,7.6215,7.5426,7.5689,583425.0],["1993-11-09",7.5426,7.5426,7.4901,7.4901,612000.0],["1993-11-10",7.4638,7.5164,7.4638,7.4638,767025.0],["1993-11-11",7.4901,7.7529,7.4901,7.7266,650700.0],["1993-11-12",7.7266,7.7529,7.5952,7.7529,903375.0],["1993-11-15",7.7792,7.8317,7.7529,7.8054,214200.0],["1993-11-16",7.7792,7.7792,7.674,7.7266,290925.0],["1993-11-17",7.7792,7.7792,7.674,7.7003,393750.0],["1993-11-18",7.7266,7.7266,7.5952,7.674,339750.0],["1993-11-19",7.7003,7.7003,7.6215,7.7003,294975.0],["1993-11-22",7.6478,7.7792,7.5952,7.7792,201150.0],["1993-11-23",7.7266,7.7529,7.674,7.674,85725.0],["1993-11-24",7.7266,7.8317,7.7266,7.7792,259650.0],["1993-11-26",7.8317,7.9631,7.8317,7.9106,104625.0],["1993-11-29",7.9631,8.1734,7.9631,8.1208,724050.0],["1993-11-30",8.0683,8.1471,8.0683,8.0945,454950.0],["1993-12-01",8.1471,8.1734,7.9631,7.9894,695700.0],["1993-12-02",7.9368,7.9368,7.858,7.858,310725.0],["1993-12-03",7.9106,7.9106,7.8317,7.9106,578025.0],["1993-12-06",7.858,7.9106,7.8317,7.9106,297225.0],["1993-12-07",7.9106,7.9894,7.9106,7.9894,266625.0],["1993-12-08",7.9894,8.1208,7.9894,8.0945,702900.0],["1993-12-09",8.1997,8.1997,8.0157,8.0157,374850.0],["1993-12-10",8.0157,8.0945,8.0157,8.042,152325.0],["1993-12-13",8.0945,8.0945,8.0157,8.0157,286650.0],["1993-12-14",8.0683,8.0683,7.9631,7.9894,254925.0],["1993-12-15",7.9894,7.9894,7.858,7.8843,248625.0],["1993-12-16",7.9106,7.9368,7.8317,7.858,245475.0],["1993-12-17",7.858,7.9106,7.858,7.9106,390150.0],["1993-12-20",7.8843,7.8843,7.7003,7.7529,565425.0],["1993-12-21",7.7529,7.7529,7.6215,7.6215,655650.0],["1993-12-22",7.5952,7.5952,7.5164,7.5689,1273050.0],["1993-12-23",7.5689,7.7266,7.5689,7.6215,597600.0],["1993-12-27",7.6215,7.6478,7.5426,7.5426,166725.0],["1993-12-28",7.5164,7.6478,7.4901,7.6215,168075.0],["1993-12-29",7.6215,7.6215,7.5164,7.5952,376650.0],["1993-12-30",7.5952,7.6478,7.5689,7.5952,173700.0],["1993-12-31",7.5952,7.674,7.5952,7.6215,574650.0],["1994-01-03",7.5689,7.5689,7.4375,7.4375,419400.0],["1994-01-04",7.4901,7.4901,7.3587,7.3849,922050.0],["1994-01-05",7.4375,7.5952,7.3849,7.5426,1065150.0],["1994-01-06",7.5689,7.5952,7.3849,7.4375,1159200.0],["1994-01-07",7.4112,7.4375,7.3587,7.4112,708750.0],["1994-01-10",7.4375,7.4375,7.3587,7.4375,322875.0],["1994-01-11",7.4375,7.4638,7.4112,7.4375,407925.0],["1994-01-12",7.3849,7.4901,7.3849,7.4901,632475.0],["1994-01-13",7.4901,7.5164,7.4112,7.4112,1470150.0],["1994-01-14",7.3849,7.3849,7.2273,7.2535,1805625.0],["1994-01-17",7.2273,7.2535,7.1221,7.1484,623925.0],["1994-01-18",7.1747,7.1747,7.0433,7.0696,1598175.0],["1994-01-19",7.1221,7.3061,7.1221,7.201,1365975.0],["1994-01-20",7.201,7.3324,7.201,7.3061,434475.0],["1994-01-21",7.2798,7.3587,7.2798,7.3587,342225.0],["1994-01-24",7.3587,7.3587,7.2273,7.2535,573975.0],["1994-01-25",7.2535,7.2535,7.1484,7.2535,426600.0],["1994-01-26",7.2535,7.2798,7.2273,7.2798,179100.0],["1994-01-27",7.3061,7.3324,7.2535,7.3061,1109475.0],["1994-01-28",7.3061,7.3324,7.2798,7.3061,881775.0],["1994-01-31",7.3187,7.3187,7.0818,7.0818,1149750.0],["1994-02-01",7.1081,7.1345,7.0292,7.1081,1862775.0],["1994-02-02",7.1608,7.3187,7.1608,7.2398,1071900.0],["1994-02-03",7.2134,7.2398,7.1345,7.2134,466425.0],["1994-02-04",7.2134,7.2134,7.1345,7.1608,561825.0],["1994-02-07",7.1608,7.2924,7.1608,7.1608,722475.0],["1994-02-08",7.1608,7.2134,7.1345,7.1608,1484100.0],["1994-02-09",7.1608,7.1608,7.1345,7.1345,1082025.0],["1994-02-10",7.1871,7.3187,7.1345,7.1871,948375.0],["1994-02-11",7.1871,7.2661,7.1871,7.2661,360675.0],["1994-02-14",7.3977,7.4504,7.2924,7.3187,728100.0],["1994-02-15",7.3451,7.424,7.3187,7.3714,531450.0],["1994-02-16",7.424,7.4767,7.3714,7.3977,1250325.0],["1994-02-17",7.3977,7.4504,7.3451,7.3451,524925.0],["1994-02-18",7.3187,7.3187,7.2134,7.2661,1251675.0],["1994-02-22",7.2134,7.3714,7.2134,7.3714,970650.0],["1994-02-23",7.3714,7.3714,7.2398,7.2924,1194300.0],["1994-02-24",7.2398,7.2661,7.1871,7.2661,1295100.0],["1994-02-25",7.2398,7.3714,7.1608,7.3187,994050.0],["1994-02-28",7.424,7.503,7.3451,7.424,604125.0],["1994-03-01",7.3977,7.4504,7.3714,7.3977,571725.0],["1994-03-02",7.3451,7.3714,7.2398,7.3187,391725.0],["1994-03-03",7.3451,7.3714,7.2924,7.3714,698400.0],["1994-03-04",7.3714,7.4504,7.3451,7.4504,211275.0],["1994-03-07",7.4504,7.4504,7.3977,7.424,110925.0],["1994-03-08",7.4504,7.4504,7.424,7.424,248625.0],["1994-03-09",7.4504,7.5294,7.424,7.4767,452250.0],["1994-03-10",7.503,7.5294,7.4504,7.4767,310950.0],["1994-03-11",7.503,7.6347,7.503,7.6083,819000.0],["1994-03-14",7.6347,7.6347,7.5294,7.6083,340875.0],["1994-03-15",7.5557,7.582,7.503,7.5293,226575.0],["1994-03-16",7.5294,7.6083,7.503,7.6083,501300.0],["1994-03-17",7.6083,7.6347,7.503,7.503,450000.0],["1994-03-18",7.5294,7.582,7.503,7.582,967950.0],["1994-03-21",7.582,7.6083,7.5294,7.6083,269100.0],["1994-03-22",7.6083,7.7136,7.582,7.6873,348525.0],["1994-03-23",7.6873,7.7136,7.661,7.661,568575.0],["1994-03-24",7.661,7.6873,7.503,7.6083,390600.0],["1994-03-25",7.6083,7.6083,7.5293,7.5293,541575.0],["1994-03-28",7.5294,7.582,7.4504,7.503,379125.0],["1994-03-29",7.4767,7.4767,7.3977,7.3977,470700.0],["1994-03-30",7.3714,7.3714,7.2134,7.2134,580050.0],["1994-03-31",7.2134,7.3187,7.0818,7.3187,911025.0],["1994-04-04",7.1871,7.2924,7.1608,7.2924,669600.0],["1994-04-05",7.3451,7.4767,7.3451,7.4767,392850.0],["1994-04-06",7.4767,7.4767,7.3714,7.424,593775.0],["1994-04-07",7.424,7.5294,7.3714,7.4767,346725.0],["1994-04-08",7.5293,7.582,7.503,7.5293,624825.0],["1994-04-11",7.5294,7.582,7.4504,7.5557,231075.0],["1994-04-12",7.5557,7.6083,7.5557,7.582,438075.0],["1994-04-13",7.503,7.5294,7.3714,7.4767,782550.0],["1994-04-14",7.4767,7.4767,7.2661,7.2924,596700.0],["1994-04-15",7.2924,7.3714,7.2529,7.3451,312300.0],["1994-04-18",7.3451,7.3451,7.2398,7.2924,266850.0],["1994-04-19",7.2661,7.3451,7.2134,7.2398,524700.0],["1994-04-20",7.2398,7.2661,7.1345,7.1871,409500.0],["1994-04-21",7.1871,7.1871,7.1081,7.1345,453825.0],["1994-04-22",7.1608,7.2134,7.1345,7.1345,521100.0],["1994-04-25",7.1871,7.2398,7.1608,7.2134,302175.0],["1994-04-26",7.1345,7.1871,7.1081,7.1871,692775.0],["1994-04-28",7.1871,7.1871,7.0818,7.1345,459450.0],["1994-04-29",7.1345,7.1871,7.1345,7.1608,631125.0],["1994-05-02",7.1756,7.2283,7.1228,7.2283,473175.0],["1994-05-03",7.2019,7.2283,7.1228,7.1492,525825.0],["1994-05-04",7.1228,7.2547,7.1228,7.1756,393075.0],["1994-05-05",7.2019,7.2283,7.1492,7.2019,694125.0],["1994-05-06",7.1228,7.1492,7.0436,7.1228,433800.0],["1994-05-09",7.1228,7.1228,7.07,7.0964,96750.0],["1994-05-10",7.0437,7.07,6.9381,7.0437,1272150.0],["1994-05-11",7.07,7.0964,6.9381,7.0173,599850.0],["1994-05-12",7.0173,7.07,6.9645,7.0173,496800.0],["1994-05-13",7.0173,7.0173,6.9645,7.0173,345825.0],["1994-05-16",6.9909,7.0437,6.859,6.859,816075.0],["1994-05-17",6.8326,7.0437,6.8326,7.0437,1003950.0],["1994-05-18",7.07,7.1492,7.0173,7.1228,380700.0],["1994-05-19",7.1492,7.2811,7.0964,7.2547,482850.0],["1994-05-20",7.2283,7.2547,7.1492,7.1756,324675.0],["1994-05-23",7.1756,7.2019,7.0437,7.0437,1334250.0],["1994-05-24",7.0437,7.0964,7.0173,7.0173,296775.0],["1994-05-25",6.9909,7.0437,6.9381,7.0437,247275.0],["1994-05-26",7.0173,7.07,6.9645,7.0437,164700.0],["1994-05-27",6.9909,7.07,6.9909,7.07,163800.0],["1994-05-31",7.0173,7.07,6.9645,6.9645,326250.0],["1994-06-01",6.9645,6.9909,6.9381,6.9645,478575.0],["1994-06-02",7.0173,7.0437,6.9117,6.9117,705375.0],["1994-06-03",6.9117,6.9381,6.8326,6.859,720900.0],["1994-06-06",6.859,6.9117,6.859,6.859,911025.0],["1994-06-07",6.859,6.859,6.7271,6.7271,863775.0],["1994-06-08",6.7535,6.8326,6.7271,6.8062,564750.0],["1994-06-09",6.7798,6.8326,6.7271,6.7798,251550.0],["1994-06-10",6.7798,6.8062,6.6743,6.7271,400950.0],["1994-06-13",6.6743,6.7535,6.5952,6.6216,1562175.0],["1994-06-14",6.7007,6.7007,6.5424,6.5952,1175400.0],["1994-06-15",6.6216,6.7007,6.5952,6.6479,1413900.0],["1994-06-16",5.962,6.1731,5.962,6.0148,8131950.0],["1994-06-17",6.0148,6.0939,6.0148,6.0676,6445125.0],["1994-06-20",5.9357,6.0676,5.9357,6.0148,2292075.0],["1994-06-21",6.0148,6.0412,5.9884,6.0412,1295550.0],["1994-06-22",6.0412,6.1467,6.0412,6.0676,1549575.0],["1994-06-23",6.0939,6.0939,5.962,5.9884,1426500.0],["1994-06-24",6.0412,6.0412,5.962,5.962,1206900.0],["1994-06-27",5.962,6.0676,5.9357,6.0412,623250.0],["1994-06-28",6.0148,6.0412,5.962,5.962,837000.0],["1994-06-29",5.9884,6.1995,5.9884,6.1995,2580525.0],["1994-06-30",6.1731,6.305,6.1203,6.2522,667575.0],["1994-07-01",6.1995,6.2522,6.1467,6.2258,571275.0],["1994-07-05",6.2258,6.2522,6.1203,6.1731,688275.0],["1994-07-06",6.1203,6.1203,5.9884,6.0676,861975.0],["1994-07-07",6.0676,6.1995,6.0412,6.1995,985950.0],["1994-07-08",6.1203,6.2522,6.1203,6.2522,581175.0],["1994-07-11",6.2522,6.2522,6.1995,6.2258,332775.0],["1994-07-12",6.2258,6.305,6.2258,6.2786,898200.0],["1994-07-13",6.3314,6.3578,6.305,6.305,544500.0],["1994-07-14",6.305,6.3314,6.2522,6.305,393075.0],["1994-07-15",6.3314,6.3841,6.2522,6.2522,867150.0],["1994-07-18",6.2522,6.305,6.2522,6.305,397575.0],["1994-07-19",6.305,6.305,6.2522,6.2522,274500.0],["1994-07-20",6.2522,6.2786,6.2522,6.2522,94050.0],["1994-07-21",6.2522,6.2786,6.2522,6.2522,157950.0],["1994-07-22",6.2522,6.305,6.1995,6.305,292725.0],["1994-07-25",6.2786,6.305,6.2522,6.2786,305775.0],["1994-07-26",6.2522,6.2786,6.239,6.2522,258525.0],["1994-07-27",6.2258,6.305,6.2258,6.305,897300.0],["1994-07-28",6.2522,6.3578,6.2522,6.305,765450.0],["1994-07-29",6.3314,6.3841,6.3314,6.3841,543825.0],["1994-08-01",6.3461,6.4783,6.3461,6.4783,423000.0],["1994-08-02",6.4518,6.4783,6.4518,6.4518,333675.0],["1994-08-03",6.4518,6.5047,6.4254,6.4783,432450.0],["1994-08-04",6.4518,6.4518,6.3989,6.4254,189675.0],["1994-08-05",6.5047,6.5047,6.3989,6.3989,183375.0],["1994-08-08",6.3989,6.4783,6.3725,6.4783,335025.0],["1994-08-09",6.4254,6.4518,6.3725,6.3989,382275.0],["1994-08-10",6.3725,6.4783,6.2932,6.4518,573750.0],["1994-08-11",6.4783,6.4783,6.3989,6.3989,348525.0],["1994-08-12",6.3989,6.4783,6.3989,6.4783,403875.0],["1994-08-15",6.4783,6.5047,6.4254,6.4254,288675.0],["1994-08-16",6.4254,6.5311,6.3989,6.4783,227475.0],["1994-08-17",6.5312,6.6369,6.5312,6.6105,628200.0],["1994-08-18",6.584,6.6105,6.584,6.584,82800.0],["1994-08-19",6.6105,6.6105,6.5311,6.5576,357300.0],["1994-08-22",6.5047,6.584,6.5047,6.5576,567225.0],["1994-08-23",6.5576,6.584,6.5047,6.5047,446850.0],["1994-08-24",6.5311,6.7162,6.4518,6.7162,1418850.0],["1994-08-25",6.7427,6.7427,6.6634,6.6898,550125.0],["1994-08-26",6.6898,6.7427,6.6898,6.7162,237600.0],["1994-08-29",6.7691,6.7956,6.6898,6.7427,289350.0],["1994-08-30",6.7162,6.7427,6.6898,6.6898,140850.0],["1994-08-31",6.6634,6.6898,6.584,6.6369,166725.0],["1994-09-01",6.584,6.6105,6.5576,6.6105,182250.0],["1994-09-02",6.6105,6.6105,6.5576,6.5576,138600.0],["1994-09-06",6.584,6.6105,6.584,6.6105,131850.0],["1994-09-07",6.6105,6.6369,6.584,6.6369,827325.0],["1994-09-08",6.6634,6.6634,6.584,6.6105,242325.0],["1994-09-09",6.5576,6.6105,6.5312,6.6105,299250.0],["1994-09-12",6.6105,6.6898,6.5576,6.6634,292275.0],["1994-09-13",6.7162,6.7427,6.584,6.6369,541575.0],["1994-09-14",6.6898,6.6898,6.584,6.6105,618525.0],["1994-09-15",6.584,6.584,6.5047,6.5047,250875.0],["1994-09-16",6.4518,6.4518,6.3989,6.4254,603450.0],["1994-09-19",6.4518,6.5047,6.4254,6.4254,286650.0],["1994-09-20",6.3989,6.3989,6.3725,6.3725,249300.0],["1994-09-21",6.3725,6.3725,6.2667,6.3196,657225.0],["1994-09-22",6.3725,6.3725,6.3196,6.3196,186525.0],["1994-09-23",6.3196,6.3461,6.3196,6.3196,536850.0],["1994-09-26",6.3196,6.3725,6.3196,6.3461,215550.0],["1994-09-27",6.3725,6.3725,6.2667,6.3196,333675.0],["1994-09-28",6.2932,6.3196,6.2403,6.2667,144225.0],["1994-09-29",6.2403,6.2667,6.1874,6.2403,149625.0],["1994-09-30",6.2403,6.3196,6.2403,6.2667,205650.0],["1994-10-03",6.2667,6.2667,6.1345,6.161,340425.0],["1994-10-04",6.161,6.1874,6.0816,6.0816,270675.0],["1994-10-05",6.0816,6.161,5.9759,6.1081,388125.0],["1994-10-06",6.0552,6.1345,6.0288,6.0816,299025.0],["1994-10-07",6.1081,6.1345,6.0552,6.0552,509400.0],["1994-10-10",6.0552,6.161,6.0552,6.1081,199800.0],["1994-10-11",6.1345,6.2138,6.1081,6.1345,238950.0],["1994-10-12",6.1345,6.161,6.0552,6.1345,259650.0],["1994-10-13",6.4254,6.4783,6.3461,6.3989,708075.0],["1994-10-14",6.3989,6.3989,6.3196,6.3461,517050.0],["1994-10-17",6.3725,6.4518,6.3461,6.4518,442800.0],["1994-10-18",6.3989,6.4518,6.3725,6.4518,626400.0],["1994-10-19",6.3989,6.6898,6.3989,6.6898,911025.0],["1994-10-20",6.6634,6.6634,6.5576,6.6634,503550.0],["1994-10-21",6.6634,6.6634,6.6105,6.6634,198450.0],["1994-10-24",6.6634,6.6898,6.5047,6.5047,343800.0],["1994-10-25",6.4783,6.5576,6.4518,6.5576,458325.0],["1994-10-26",6.584,6.6898,6.584,6.6898,569475.0],["1994-10-27",6.6634,6.7691,6.6369,6.7691,591075.0],["1994-10-28",6.822,7.0335,6.822,6.9807,944100.0],["1994-10-31",6.969,7.022,6.9425,6.9955,386775.0],["1994-11-01",6.9425,7.1015,6.916,7.022,469125.0],["1994-11-02",7.022,7.0485,6.9425,6.9425,142875.0],["1994-11-03",6.969,6.9955,6.916,6.969,72000.0],["1994-11-04",6.969,6.9955,6.863,6.863,284400.0],["1994-11-07",6.8365,6.916,6.81,6.916,408600.0],["1994-11-08",6.8895,6.9425,6.863,6.863,419400.0],["1994-11-09",6.8895,6.8895,6.651,6.6775,328275.0],["1994-11-10",6.704,6.7835,6.6775,6.7835,130275.0],["1994-11-11",6.6775,6.704,6.5185,6.598,365175.0],["1994-11-14",6.598,6.6245,6.5715,6.6245,425475.0],["1994-11-15",6.6245,6.6775,6.5715,6.6245,232875.0],["1994-11-16",6.6245,6.651,6.5715,6.5715,207675.0],["1994-11-17",6.598,6.598,6.4125,6.4125,222075.0],["1994-11-18",6.4125,6.4655,6.3066,6.439,784800.0],["1994-11-21",6.4655,6.545,6.4125,6.4655,442350.0],["1994-11-22",6.4655,6.5715,6.439,6.492,382500.0],["1994-11-23",6.492,6.492,6.4125,6.4655,171675.0],["1994-11-25",6.439,6.4655,6.4125,6.4125,215550.0],["1994-11-28",6.3595,6.4125,6.333,6.333,295425.0],["1994-11-29",6.3066,6.4125,6.2801,6.3066,196425.0],["1994-11-30",6.3066,6.333,6.2536,6.2536,433350.0],["1994-12-01",6.2535,6.28,6.2006,6.2271,375075.0],["1994-12-02",6.2536,6.2801,6.2006,6.2801,349425.0],["1994-12-05",6.28,6.3065,6.2271,6.2271,226575.0],["1994-12-06",6.2271,6.2536,6.2006,6.2536,178650.0],["1994-12-07",6.2271,6.2535,6.2006,6.2271,395775.0],["1994-12-08",6.2271,6.2271,5.9886,6.0681,1151325.0],["1994-12-09",6.0151,6.0151,5.9091,5.9621,701100.0],["1994-12-12",5.9091,5.9621,5.9091,5.9356,480825.0],["1994-12-13",5.9356,5.9886,5.9091,5.9621,420525.0],["1994-12-14",5.9356,6.0151,5.9091,5.9886,447975.0],["1994-12-15",6.0416,6.0416,5.9091,5.9356,475650.0],["1994-12-16",5.9886,5.9886,5.9356,5.9356,629325.0],["1994-12-19",5.9091,6.0416,5.9091,5.9886,257175.0],["1994-12-20",5.9886,6.0416,5.9091,5.9886,665775.0],["1994-12-21",5.9356,6.0946,5.9356,6.0416,662850.0],["1994-12-22",6.0946,6.1211,6.0151,6.0681,278775.0],["1994-12-23",6.0946,6.2271,6.0681,6.1211,274275.0],["1994-12-27",6.0681,6.2006,6.0681,6.2006,219825.0],["1994-12-28",6.1741,6.1741,6.0416,6.0946,165150.0],["1994-12-29",6.0681,6.1741,6.0681,6.1741,376425.0],["1994-12-30",6.1476,6.2271,6.1211,6.1741,276750.0],["1995-01-03",6.1741,6.1741,6.0681,6.1211,217125.0],["1995-01-04",6.1211,6.1741,6.0416,6.1476,928125.0],["1995-01-05",6.0946,6.1211,6.0416,6.0946,175500.0],["1995-01-06",6.0946,6.0946,6.0151,6.0681,178200.0],["1995-01-09",6.0416,6.0681,6.0416,6.0416,88200.0],["1995-01-10",6.0416,6.0946,6.0416,6.0681,242325.0],["1995-01-11",6.0946,6.0946,6.0416,6.0681,330525.0],["1995-01-12",6.0681,6.0681,6.0416,6.0416,320625.0],["1995-01-13",6.0416,6.0946,6.0416,6.0681,470250.0],["1995-01-16",6.0681,6.1211,6.0416,6.1211,166950.0],["1995-01-17",6.0681,6.2006,6.0681,6.2006,371250.0],["1995-01-18",6.2271,6.333,6.2271,6.2801,362025.0],["1995-01-19",6.2801,6.386,6.2801,6.2801,248625.0],["1995-01-20",6.3066,6.3066,6.1741,6.2006,315450.0],["1995-01-23",6.1476,6.3065,6.1476,6.2801,108450.0],["1995-01-24",6.2801,6.3066,6.2271,6.2536,502875.0],["1995-01-25",6.2536,6.3595,6.2536,6.333,200925.0],["1995-01-26",6.3066,6.4125,6.3066,6.386,395325.0],["1995-01-27",6.439,6.4655,6.2801,6.3066,233325.0],["1995-01-30",6.2949,6.2949,6.1886,6.2949,237600.0],["1995-01-31",6.2417,6.4277,6.2417,6.4011,796050.0],["1995-02-01",6.4277,6.4277,6.2949,6.2949,159975.0],["1995-02-02",6.2683,6.2949,6.1886,6.1886,490500.0],["1995-02-03",6.2152,6.2417,6.1886,6.2417,125775.0],["1995-02-06",6.2417,6.2417,6.1886,6.2417,515475.0],["1995-02-07",6.2683,6.3214,6.2417,6.3214,252450.0],["1995-02-08",6.2949,6.3214,6.2683,6.2683,352350.0],["1995-02-09",6.3214,6.4542,6.3214,6.4277,421650.0],["1995-02-10",6.4542,6.6402,6.4542,6.6402,313650.0],["1995-02-13",6.6402,6.773,6.587,6.7198,382500.0],["1995-02-14",6.7198,6.9323,6.7198,6.8792,940725.0],["1995-02-15",6.9058,6.9058,6.7464,6.7464,626850.0],["1995-02-16",6.7464,6.7464,6.6667,6.7198,157050.0],["1995-02-17",6.7464,6.7995,6.7198,6.7464,134100.0],["1995-02-21",6.7464,6.7464,6.6667,6.6667,88875.0],["1995-02-22",6.6667,6.6933,6.6402,6.6667,271800.0],["1995-02-23",6.6667,6.6933,6.6402,6.6667,119025.0],["1995-02-24",6.6667,6.6933,6.6402,6.6933,101700.0],["1995-02-27",6.6667,6.6933,6.6402,6.6933,93825.0],["1995-02-28",6.6933,6.6933,6.6402,6.6933,124650.0],["1995-03-01",6.6933,6.6933,6.6402,6.6402,111825.0],["1995-03-02",6.6136,6.7995,6.6136,6.7995,109575.0],["1995-03-03",6.7995,6.8792,6.7464,6.7464,761850.0],["1995-03-06",6.7198,6.7464,6.6933,6.7464,132750.0],["1995-03-07",6.6933,6.7198,6.587,6.587,249075.0],["1995-03-08",6.6136,6.6667,6.6136,6.6402,129600.0],["1995-03-09",6.6136,6.6667,6.587,6.6402,103725.0],["1995-03-10",6.6667,6.7464,6.6667,6.7198,108900.0],["1995-03-13",6.7464,6.773,6.6667,6.6933,805725.0],["1995-03-14",6.6667,6.6667,6.3745,6.4808,1345950.0],["1995-03-15",6.4808,6.5339,6.4277,6.5073,546975.0],["1995-03-16",6.7198,6.7995,6.6667,6.7464,2753100.0],["1995-03-17",6.7464,6.7995,6.7464,6.7995,1457325.0],["1995-03-20",6.773,6.7995,6.7464,6.773,534600.0],["1995-03-21",6.773,6.7995,6.7464,6.773,544050.0],["1995-03-22",6.7995,6.8261,6.773,6.7995,396900.0],["1995-03-23",6.8261,6.8792,6.7995,6.7995,391050.0],["1995-03-24",6.8261,6.9854,6.7995,6.9589,776700.0],["1995-03-27",6.9854,7.1714,6.9854,7.1182,400050.0],["1995-03-28",7.0651,7.1448,7.0651,7.1448,441450.0],["1995-03-29",7.1448,7.1714,7.1182,7.1714,297900.0],["1995-03-30",7.1448,7.1714,7.1182,7.1714,562725.0],["1995-03-31",7.1182,7.1979,7.0651,7.1714,273150.0],["1995-04-03",7.1714,7.2245,7.1448,7.1714,234900.0],["1995-04-04",7.1714,7.2776,7.1182,7.2776,256950.0],["1995-04-05",7.251,7.2776,7.2245,7.251,444600.0],["1995-04-06",7.251,7.251,7.1448,7.1714,125100.0],["1995-04-07",7.1714,7.1714,7.1182,7.1448,224550.0],["1995-04-10",7.1448,7.1714,7.1448,7.1714,336825.0],["1995-04-11",7.1979,7.1979,7.0917,7.1448,363150.0],["1995-04-12",7.1182,7.1714,7.0917,7.1182,825750.0],["1995-04-13",7.0917,7.1182,7.012,7.012,311175.0],["1995-04-17",7.0386,7.0651,6.9058,6.9058,234900.0],["1995-04-18",6.9058,6.9323,6.7198,6.773,1041300.0],["1995-04-19",6.7995,6.7995,6.773,6.773,531225.0],["1995-04-20",6.7995,6.8792,6.773,6.8261,985950.0],["1995-04-21",6.8526,6.8526,6.7464,6.773,532800.0],["1995-04-24",6.7198,6.8261,6.7198,6.773,304200.0],["1995-04-25",6.7995,6.8261,6.773,6.7995,724050.0],["1995-04-26",6.7995,6.8526,6.773,6.773,292050.0],["1995-04-27",6.7464,6.7995,6.7464,6.7995,154800.0],["1995-04-28",6.7464,6.8261,6.7464,6.7464,281925.0],["1995-05-01",6.7102,6.8167,6.7102,6.8167,357525.0],["1995-05-02",6.7901,6.7901,6.7368,6.7634,109575.0],["1995-05-03",6.7901,6.8699,6.7901,6.8699,261450.0],["1995-05-04",6.87,6.87,6.7634,6.7901,335025.0],["1995-05-05",6.8167,6.8167,6.7102,6.7368,84600.0],["1995-05-08",6.7102,6.8167,6.7102,6.7634,151425.0],["1995-05-09",6.7368,6.8966,6.7368,6.8433,580725.0],["1995-05-10",6.8167,6.8699,6.6836,6.7368,677925.0],["1995-05-11",6.7634,6.9232,6.7102,6.9232,529650.0],["1995-05-12",6.8966,7.2427,6.8966,7.2427,786150.0],["1995-05-15",7.2427,7.3226,7.1895,7.2161,439875.0],["1995-05-16",7.2427,7.2694,7.1362,7.2427,1029375.0],["1995-05-17",7.2427,7.2427,7.1362,7.1895,319500.0],["1995-05-18",7.1895,7.2161,7.0563,7.0563,473175.0],["1995-05-19",7.083,7.1096,7.0031,7.0031,172350.0],["1995-05-22",7.0297,7.1629,7.0297,7.1362,185850.0],["1995-05-23",7.1628,7.2427,7.1628,7.1895,360900.0],["1995-05-24",7.1895,7.2161,7.0563,7.1362,628200.0],["1995-05-25",7.1362,7.1895,7.083,7.1629,173025.0],["1995-05-26",7.1629,7.1629,7.083,7.1362,76725.0],["1995-05-30",7.1629,7.2427,7.1096,7.2427,150300.0],["1995-05-31",7.1895,7.509,7.1629,7.509,365850.0],["1995-06-01",7.4558,7.4558,7.2694,7.2694,262800.0],["1995-06-02",7.2427,7.3226,7.1895,7.2427,336150.0],["1995-06-05",7.296,7.4291,7.2694,7.4025,956475.0],["1995-06-06",7.4291,7.4291,7.2694,7.2694,101925.0],["1995-06-07",7.2694,7.296,7.1629,7.2427,145125.0],["1995-06-08",7.2427,7.2427,7.1895,7.2161,64350.0],["1995-06-09",7.2161,7.2161,7.0031,7.0031,321525.0],["1995-06-12",7.0297,7.0563,6.9498,6.9498,446850.0],["1995-06-13",7.0031,7.083,6.9765,6.9765,1030950.0],["1995-06-14",6.9498,6.9498,6.8167,6.8699,651375.0],["1995-06-15",6.8699,6.8699,6.7368,6.7634,294750.0],["1995-06-16",6.8167,6.8966,6.7901,6.8699,939375.0],["1995-06-19",6.8966,7.0031,6.8966,6.9765,1620675.0],["1995-06-20",7.0031,7.0031,6.7634,6.8433,568125.0],["1995-06-21",6.8433,6.8433,6.7368,6.7901,813375.0],["1995-06-22",6.8433,6.8433,6.7901,6.8167,266850.0],["1995-06-23",6.7102,6.8167,6.7102,6.8167,423675.0],["1995-06-26",6.7901,6.8167,6.7368,6.7634,274725.0],["1995-06-27",6.7901,6.8167,6.7102,6.7102,397575.0],["1995-06-28",6.7368,6.7368,6.6836,6.7368,348525.0],["1995-06-29",6.7368,6.7368,6.6836,6.7368,131175.0],["1995-06-30",6.7368,6.7901,6.7102,6.7634,211500.0],["1995-07-03",6.7368,6.7368,6.6836,6.7102,155025.0],["1995-07-05",6.7102,6.7102,6.5504,6.5504,256500.0],["1995-07-06",6.5504,6.6037,6.5238,6.577,447750.0],["1995-07-07",6.577,6.6037,6.577,6.6037,772425.0],["1995-07-10",6.6303,6.6569,6.577,6.6037,405900.0],["1995-07-11",6.6037,6.6037,6.5238,6.5504,286875.0],["1995-07-12",6.4972,6.6037,6.3907,6.4173,1668375.0],["1995-07-13",6.6037,6.6836,6.6037,6.6569,633600.0],["1995-07-14",6.6303,6.6569,6.577,6.6303,493875.0],["1995-07-17",6.6037,6.7102,6.6037,6.6836,74475.0],["1995-07-18",6.6037,6.6569,6.4972,6.5504,429525.0],["1995-07-19",6.4972,6.5238,6.4173,6.4439,858600.0],["1995-07-20",6.4439,6.4972,6.4173,6.4439,544050.0],["1995-07-21",6.4439,6.6037,6.4439,6.5504,189900.0],["1995-07-24",6.577,6.577,6.3906,6.3906,542925.0],["1995-07-25",6.3906,6.4173,6.3374,6.364,1174725.0],["1995-07-26",6.3907,6.4705,6.3374,6.4439,879300.0],["1995-07-27",6.4972,6.5504,6.4972,6.5504,729675.0],["1995-07-28",6.4972,6.7634,6.4972,6.7368,985500.0],["1995-07-31",6.7102,6.7368,6.577,6.6569,321975.0],["1995-08-01",6.6037,6.6303,6.5504,6.6037,310950.0],["1995-08-02",6.6475,6.7008,6.514,6.514,1942425.0],["1995-08-03",6.514,6.6208,6.4606,6.5941,290025.0],["1995-08-04",6.5941,6.6208,6.5407,6.5674,465975.0],["1995-08-07",6.5941,6.5941,6.3805,6.4072,407025.0],["1995-08-08",6.4072,6.5941,6.4072,6.5941,978525.0],["1995-08-09",6.5674,6.6475,6.4873,6.6475,3322800.0],["1995-08-10",6.7542,6.861,6.7275,6.8076,2215125.0],["1995-08-11",6.7542,6.7542,6.6475,6.7542,703800.0],["1995-08-14",6.7542,6.7542,6.6742,6.7275,452250.0],["1995-08-15",6.7275,6.7275,6.6742,6.7275,781875.0],["1995-08-16",6.7275,6.8076,6.7008,6.7275,982350.0],["1995-08-17",6.7809,6.9678,6.7809,6.9411,1753425.0],["1995-08-18",6.9411,7.0746,6.9411,7.0746,658350.0],["1995-08-21",7.1013,7.1547,7.0479,7.1013,724950.0],["1995-08-22",7.0479,7.0746,6.9945,7.0212,1157625.0],["1995-08-23",7.0212,7.0479,6.9945,7.0479,534375.0],["1995-08-24",6.9945,6.9945,6.7809,6.861,479700.0],["1995-08-25",6.9144,7.0212,6.9144,6.9144,308700.0],["1995-08-28",6.9144,6.9411,6.7809,6.8343,295425.0],["1995-08-29",6.8343,6.8877,6.7809,6.8343,230400.0],["1995-08-30",6.8877,6.9945,6.8877,6.9945,225225.0],["1995-08-31",6.9945,7.0212,6.9144,6.9411,42075.0],["1995-09-01",6.9411,6.9945,6.861,6.9678,355050.0],["1995-09-05",6.9678,6.9678,6.8877,6.8877,286650.0],["1995-09-06",6.861,6.861,6.7008,6.7542,776700.0],["1995-09-07",6.7542,6.7809,6.6742,6.7008,557100.0],["1995-09-08",6.7275,6.8343,6.6875,6.8076,408150.0],["1995-09-11",6.7809,6.8076,6.7542,6.7809,274050.0],["1995-09-12",6.7809,6.8343,6.7542,6.8076,216000.0],["1995-09-13",6.7809,6.9411,6.7809,6.8877,783000.0],["1995-09-14",6.8877,6.9678,6.8877,6.9678,622125.0],["1995-09-15",6.9945,6.9945,6.8343,6.8877,595350.0],["1995-09-18",6.8343,6.8877,6.8076,6.8877,488025.0],["1995-09-19",6.861,6.8877,6.7542,6.8076,1177650.0],["1995-09-20",6.8076,6.861,6.7809,6.8076,427950.0],["1995-09-21",6.7542,6.8076,6.7275,6.8076,383625.0],["1995-09-22",6.8076,6.8343,6.6208,6.6208,978075.0],["1995-09-25",6.7542,6.8076,6.7008,6.7008,592875.0],["1995-09-26",6.6208,6.6475,6.4873,6.514,717975.0],["1995-09-27",6.514,6.5941,6.4873,6.5407,248175.0],["1995-09-28",6.5674,6.6742,6.4873,6.6208,627975.0],["1995-09-29",6.6742,6.7275,6.6208,6.6475,415350.0],["1995-10-02",6.6475,6.6475,6.514,6.5407,980775.0],["1995-10-03",6.5407,6.5407,6.4606,6.4873,436950.0],["1995-10-04",6.4873,6.4873,6.4072,6.4606,465975.0],["1995-10-05",6.4606,6.4873,6.3805,6.4072,425250.0],["1995-10-06",6.4072,6.5674,6.4072,6.5674,210825.0],["1995-10-09",6.5407,6.5674,6.4873,6.5407,102825.0],["1995-10-10",6.514,6.5941,6.4339,6.514,585225.0],["1995-10-11",6.5407,6.5941,6.5407,6.5674,328050.0],["1995-10-12",6.5941,6.5941,6.5407,6.5674,176400.0],["1995-10-13",6.5941,6.5941,6.4873,6.5674,192375.0],["1995-10-16",6.5674,6.5674,6.4873,6.514,171675.0],["1995-10-17",6.514,6.514,6.4072,6.4339,309825.0],["1995-10-18",6.4339,6.4606,6.247,6.247,3262725.0],["1995-10-19",6.2737,6.3004,6.2203,6.3004,345375.0],["1995-10-20",6.3004,6.3004,6.247,6.3004,302400.0],["1995-10-23",6.3004,6.3004,6.1669,6.1669,528075.0],["1995-10-24",6.2203,6.3004,6.0868,6.247,1983825.0],["1995-10-25",6.3004,6.3538,6.2203,6.2737,306450.0],["1995-10-26",6.3004,6.3805,6.3004,6.3271,459900.0],["1995-10-27",6.3004,6.4072,6.3004,6.4072,333675.0],["1995-10-30",6.4072,6.5674,6.4072,6.5674,321975.0],["1995-10-31",6.5674,6.6208,6.514,6.514,764550.0],["1995-11-01",6.5043,6.6382,6.5043,6.5846,467325.0],["1995-11-02",6.5846,6.7452,6.5579,6.6114,962775.0],["1995-11-03",6.5846,6.6114,6.4508,6.5043,402975.0],["1995-11-06",6.5311,6.5579,6.5043,6.5043,207225.0],["1995-11-07",6.5043,6.5311,6.3973,6.5043,313200.0],["1995-11-08",6.5311,6.6382,6.5043,6.6382,277425.0],["1995-11-09",6.6382,6.6917,6.5846,6.6649,592650.0],["1995-11-10",6.6382,6.7185,6.6114,6.6382,519975.0],["1995-11-13",6.5846,6.6114,6.5043,6.5579,364500.0],["1995-11-14",6.5311,6.6114,6.5043,6.5846,187650.0],["1995-11-15",6.5846,6.6649,6.5579,6.6114,275175.0],["1995-11-16",6.6114,6.6114,6.5579,6.5846,484650.0],["1995-11-17",6.6382,6.6382,6.5846,6.6114,288675.0],["1995-11-20",6.5846,6.6114,6.5311,6.5579,538200.0],["1995-11-21",6.5579,6.6382,6.5311,6.6382,317475.0],["1995-11-22",6.6649,6.7185,6.6382,6.6382,480825.0],["1995-11-24",6.6649,6.6649,6.6114,6.6382,66150.0],["1995-11-27",6.6649,6.6649,6.5579,6.6114,313650.0],["1995-11-28",6.6114,6.6114,6.5311,6.6114,206550.0],["1995-11-29",6.6114,6.6649,6.6114,6.6649,280575.0],["1995-11-30",6.6382,6.6649,6.5311,6.5311,352350.0],["1995-12-01",6.5579,6.6382,6.5311,6.6114,682200.0],["1995-12-04",6.6114,6.6917,6.5846,6.6649,543600.0],["1995-12-05",6.6917,6.8255,6.6649,6.8255,815625.0],["1995-12-06",6.9058,6.9861,6.772,6.8255,847350.0],["1995-12-07",6.7988,6.7988,6.7185,6.7452,88650.0],["1995-12-08",6.772,6.772,6.6114,6.6649,218700.0],["1995-12-11",6.6917,6.6917,6.5579,6.5579,351450.0],["1995-12-12",6.5043,6.6917,6.4776,6.6382,717525.0],["1995-12-13",6.6114,6.6114,6.5579,6.5846,523575.0],["1995-12-14",6.6114,6.6114,6.424,6.5311,1030500.0],["1995-12-15",6.5311,6.5311,6.4776,6.5043,1542600.0],["1995-12-18",6.5043,6.5311,6.424,6.5311,1214325.0],["1995-12-19",6.4776,6.4776,6.424,6.4508,692325.0],["1995-12-20",6.4776,6.6114,6.4508,6.5846,489600.0],["1995-12-21",6.5846,6.6114,6.4776,6.4776,467325.0],["1995-12-22",6.4776,6.5846,6.4776,6.5579,371700.0],["1995-12-26",6.5846,6.6114,6.5311,6.5846,159975.0],["1995-12-27",6.6382,6.6382,6.424,6.5579,605250.0],["1995-12-28",6.5579,6.5579,6.4776,6.5043,194625.0],["1995-12-29",6.5043,6.6649,6.5043,6.6382,488700.0],["1996-01-02",6.6382,6.6382,6.4776,6.6114,689625.0],["1996-01-03",6.6649,6.7185,6.6382,6.6649,972000.0],["1996-01-04",6.6649,6.772,6.6649,6.7185,927225.0],["1996-01-05",6.772,6.772,6.6917,6.7185,668025.0],["1996-01-08",6.7452,6.7452,6.7185,6.7452,98550.0],["1996-01-09",6.7452,6.7452,6.6114,6.6382,817650.0],["1996-01-10",6.5846,6.6649,6.5846,6.6114,1095750.0],["1996-01-11",6.6114,6.6382,6.5311,6.6382,531450.0],["1996-01-12",6.6114,6.6114,6.5043,6.5311,540450.0],["1996-01-15",6.5311,6.5311,6.3973,6.424,677700.0],["1996-01-16",6.4508,6.4776,6.317,6.424,587250.0],["1996-01-17",6.3973,6.424,6.2367,6.2634,579150.0],["1996-01-18",6.1831,6.3973,6.1831,6.3705,402750.0],["1996-01-19",6.317,6.4508,6.317,6.424,636300.0],["1996-01-22",6.424,6.5311,6.3437,6.5043,660600.0],["1996-01-23",6.5043,6.6649,6.5043,6.5846,1539000.0],["1996-01-24",6.5846,6.6114,6.5311,6.5579,1180800.0],["1996-01-25",8.9937,9.6361,8.5654,8.6724,20072475.0],["1996-01-26",8.9401,9.3416,8.833,9.2078,12265200.0],["1996-01-29",9.2346,9.3952,9.2346,9.3684,12480525.0],["1996-01-30",9.3149,9.4755,9.3149,9.3684,7795575.0],["1996-01-31",9.1174,9.1174,8.5543,8.9029,11131425.0],["1996-02-01",8.9029,8.9029,8.6347,8.742,4653675.0],["1996-02-02",7.0794,7.4548,6.7844,7.428,26326125.0],["1996-02-05",7.3744,7.4548,7.2671,7.4548,7129575.0],["1996-02-06",7.428,7.428,7.2939,7.3744,1984950.0],["1996-02-07",7.4012,7.428,7.3207,7.3744,1318275.0],["1996-02-08",7.4012,7.7766,7.3475,7.6693,4597200.0],["1996-02-09",7.7498,7.8034,7.5353,7.5621,2460600.0],["1996-02-12",7.5889,7.6425,7.4012,7.4548,1264500.0],["1996-02-13",7.5084,7.6425,7.4816,7.6157,2027025.0],["1996-02-14",7.6157,7.6961,7.5889,7.6157,1653300.0],["1996-02-15",7.6157,7.6425,7.5889,7.6425,2177325.0],["1996-02-16",7.6157,7.6157,7.5352,7.5889,1363050.0],["1996-02-20",7.4816,7.6425,7.4816,7.6157,2019150.0],["1996-02-21",7.6157,7.6157,7.5621,7.5889,3176775.0],["1996-02-22",7.5889,7.6157,7.5487,7.6157,2352600.0],["1996-02-23",7.5889,7.5889,7.4984,7.5352,1148400.0],["1996-02-26",7.5353,7.5353,7.3475,7.3744,1780875.0],["1996-02-27",7.3475,7.428,7.2671,7.428,790200.0],["1996-02-28",7.428,7.4548,7.3744,7.428,362925.0],["1996-02-29",7.3744,7.428,7.3475,7.4012,1827000.0],["1996-03-01",7.428,7.4816,7.3744,7.4816,482850.0],["1996-03-04",7.4548,7.5353,7.428,7.4816,489825.0],["1996-03-05",7.4816,7.6425,7.4816,7.5889,2065500.0],["1996-03-06",7.5621,7.6157,7.5084,7.5621,3001275.0],["1996-03-07",7.5353,7.6961,7.5084,7.6961,1430775.0],["1996-03-08",7.5621,7.6157,7.4816,7.5084,1209825.0],["1996-03-11",7.4816,7.5889,7.4548,7.5889,1065150.0],["1996-03-12",7.5621,7.5889,7.4816,7.4816,1230075.0],["1996-03-13",7.4816,7.5352,7.4816,7.5352,1957950.0],["1996-03-14",7.5353,7.6157,7.5084,7.5621,1769400.0],["1996-03-15",7.5889,7.5889,7.5353,7.5621,1755000.0],["1996-03-18",7.5621,7.6961,7.5353,7.6961,1013850.0],["1996-03-19",7.7766,7.9107,7.723,7.9107,1902150.0],["1996-03-20",7.9375,8.0716,7.9375,8.0179,711675.0],["1996-03-21",8.0179,8.0179,7.9375,7.9375,1355850.0],["1996-03-22",7.9911,8.0984,7.9643,8.0984,767025.0],["1996-03-25",8.152,8.2056,7.9911,8.0448,846450.0],["1996-03-26",8.0179,8.0448,7.9375,8.0179,548100.0],["1996-03-27",8.0179,8.0716,7.9911,7.9911,537750.0],["1996-03-28",7.9643,8.0179,7.9107,7.9911,517950.0],["1996-03-29",7.9911,8.0716,7.9375,7.9375,459225.0],["1996-04-01",7.9643,8.0179,7.9643,8.0179,459225.0],["1996-04-02",8.0448,8.0448,7.9107,7.9643,564300.0],["1996-04-03",7.9375,8.0984,7.9375,8.0716,1241100.0],["1996-04-04",8.0716,8.2056,8.0448,8.1788,1180800.0],["1996-04-08",8.0984,8.1252,8.0448,8.0984,505350.0],["1996-04-09",8.0716,8.0984,8.0179,8.0984,334350.0],["1996-04-10",8.0716,8.0984,7.8839,7.8839,433125.0],["1996-04-11",7.8839,7.9107,7.7498,7.8839,436500.0],["1996-04-12",7.8839,7.8839,7.7766,7.857,515025.0],["1996-04-15",7.8302,7.857,7.6425,7.6961,562950.0],["1996-04-16",7.6693,7.857,7.6693,7.857,1334025.0],["1996-04-17",7.8302,7.8302,7.7498,7.8302,641025.0],["1996-04-18",7.857,7.857,7.7766,7.8034,523800.0],["1996-04-19",7.857,7.857,7.6693,7.6693,1646325.0],["1996-04-22",7.6693,7.723,7.6693,7.723,510525.0],["1996-04-23",7.723,7.9375,7.6961,7.9375,1885500.0],["1996-04-24",7.8839,7.9107,7.8034,7.8839,448650.0],["1996-04-25",7.857,7.9107,7.7766,7.9107,411075.0],["1996-04-26",7.9375,8.0448,7.857,7.857,922950.0],["1996-04-29",7.8034,7.8839,7.8034,7.857,365625.0],["1996-04-30",7.857,7.9107,7.857,7.8839,624375.0],["1996-05-01",7.9323,8.0398,7.9323,8.0129,1278225.0],["1996-05-02",7.986,8.0129,7.9323,8.0129,702000.0],["1996-05-03",8.0398,8.0667,7.9591,7.986,700650.0],["1996-05-06",7.986,8.0129,7.9323,8.0129,526275.0],["1996-05-07",8.0667,8.0667,7.9054,7.9323,779400.0],["1996-05-08",7.9323,7.9323,7.8785,7.9323,1191600.0],["1996-05-09",7.9591,8.2011,7.9591,8.2011,1957275.0],["1996-05-10",8.1743,8.1743,8.0936,8.1474,994050.0],["1996-05-13",8.1205,8.2011,8.0936,8.1205,709875.0],["1996-05-14",8.0936,8.1205,8.0398,8.1205,511650.0],["1996-05-15",8.1205,8.1474,8.0667,8.1474,490725.0],["1996-05-16",8.1474,8.1743,8.0936,8.1474,785025.0],["1996-05-17",8.0936,8.1474,8.0129,8.0398,947475.0],["1996-05-20",8.0936,8.1205,8.0667,8.1205,624600.0],["1996-05-21",8.0667,8.1474,8.0398,8.1205,528750.0],["1996-05-22",8.1474,8.2011,8.1205,8.1743,753750.0],["1996-05-23",8.1743,8.2011,8.0667,8.1474,695475.0],["1996-05-24",8.1474,8.1743,8.0667,8.1474,182925.0],["1996-05-28",8.1743,8.1743,8.1205,8.1474,291375.0],["1996-05-29",8.1474,8.3356,8.1474,8.3087,1016325.0],["1996-05-30",8.3356,8.3356,8.1474,8.228,638325.0],["1996-05-31",8.2011,8.228,8.0936,8.1205,308700.0],["1996-06-03",8.1205,8.1474,8.0936,8.1474,466650.0],["1996-06-04",8.1474,8.1474,8.0667,8.1205,478125.0],["1996-06-05",8.1205,8.1743,8.0936,8.1743,532350.0],["1996-06-06",8.1474,8.2549,8.1474,8.2011,225900.0],["1996-06-07",8.1474,8.1474,8.0398,8.1205,694800.0],["1996-06-10",8.1474,8.1474,8.0398,8.0667,387675.0],["1996-06-11",8.0667,8.0667,8.0129,8.0398,352125.0],["1996-06-12",8.0398,8.0667,7.986,8.0129,224550.0],["1996-06-13",7.986,8.0129,7.8785,7.9591,347625.0],["1996-06-14",7.9592,8.0936,7.9592,8.0129,358650.0],["1996-06-17",7.986,8.0667,7.986,8.0667,275850.0],["1996-06-18",8.0667,8.2011,8.0667,8.1474,386325.0],["1996-06-19",8.1474,8.1743,8.0667,8.0936,292500.0],["1996-06-20",8.0936,8.0936,8.0398,8.0667,734850.0],["1996-06-21",8.0667,8.0667,7.9591,7.9591,670950.0],["1996-06-24",7.9591,7.9591,7.8785,7.9323,413100.0],["1996-06-25",7.9323,7.9323,7.744,7.7709,765450.0],["1996-06-26",7.744,7.744,7.6634,7.6634,510975.0],["1996-06-27",7.6096,7.7171,7.6096,7.7171,472950.0],["1996-06-28",7.7171,7.744,7.6903,7.6903,573525.0],["1996-07-01",7.7171,7.7171,7.6365,7.7171,261000.0],["1996-07-02",7.7171,7.7171,7.5827,7.6365,868950.0],["1996-07-03",7.6096,7.6903,7.6096,7.6365,996750.0],["1996-07-05",7.5827,7.5827,7.5289,7.5289,244125.0],["1996-07-08",7.502,7.5289,7.4214,7.4483,407025.0],["1996-07-09",7.4483,7.4751,7.3138,7.3407,499950.0],["1996-07-10",7.3407,7.3676,7.1525,7.2869,601425.0],["1996-07-11",7.2331,7.2331,7.1256,7.2063,299925.0],["1996-07-12",7.1794,7.2869,7.1256,7.2869,204750.0],["1996-07-15",7.3138,7.3138,6.9911,7.0987,403200.0],["1996-07-16",7.0449,7.0987,6.8567,6.8836,594225.0],["1996-07-17",6.9374,7.0718,6.9374,7.0449,411525.0],["1996-07-18",7.0449,7.2869,7.0449,7.2869,776700.0],["1996-07-19",7.3138,7.5558,7.3138,7.5289,1610775.0],["1996-07-22",7.502,7.502,7.4214,7.4751,693675.0],["1996-07-23",7.4751,7.502,7.3676,7.3676,911700.0],["1996-07-24",7.3138,7.3138,7.2063,7.2063,508725.0],["1996-07-25",7.2063,7.2869,7.2063,7.2331,650475.0],["1996-07-26",7.2869,7.4214,7.26,7.4214,330300.0],["1996-07-29",7.3945,7.5289,7.3945,7.502,442125.0],["1996-07-30",7.502,7.6903,7.502,7.6903,537750.0],["1996-07-31",7.6849,7.7388,7.6579,7.7388,481725.0],["1996-08-01",7.7388,7.8197,7.7118,7.7927,275400.0],["1996-08-02",7.8467,7.9275,7.8197,7.9275,446850.0],["1996-08-05",7.9275,7.9545,7.9006,7.9275,181575.0],["1996-08-06",7.8736,7.9006,7.8467,7.8736,326250.0],["1996-08-07",7.9275,7.9275,7.8197,7.8466,124425.0],["1996-08-08",7.8197,7.8197,7.7658,7.7927,276075.0],["1996-08-09",7.8197,7.9006,7.7658,7.7658,521325.0],["1996-08-12",7.7927,7.8736,7.7927,7.8466,137025.0],["1996-08-13",7.7927,7.8467,7.7388,7.7927,105300.0],["1996-08-14",7.7658,7.7927,7.7388,7.7927,240975.0],["1996-08-15",7.7658,7.9006,7.7658,7.8736,180000.0],["1996-08-16",7.9275,7.9545,7.9006,7.9545,239175.0],["1996-08-19",7.9275,7.9545,7.8197,7.8466,456300.0],["1996-08-20",7.8466,7.9006,7.8466,7.8466,215775.0],["1996-08-21",7.8467,7.9275,7.8467,7.9275,169875.0],["1996-08-22",7.8736,7.9006,7.8197,7.8197,513675.0],["1996-08-23",7.8197,7.9006,7.8197,7.8466,157725.0],["1996-08-26",7.8197,7.8466,7.7658,7.8466,186300.0],["1996-08-27",7.9006,7.9815,7.8062,7.9545,380700.0],["1996-08-28",7.9275,7.9545,7.8736,7.9545,252450.0],["1996-08-29",7.9275,8.0624,7.9275,8.0354,367425.0],["1996-08-30",8.0084,8.0354,7.9006,7.9275,195750.0],["1996-09-03",7.8736,7.9545,7.8467,7.9545,252675.0],["1996-09-04",7.9815,8.0624,7.9545,8.0624,570825.0],["1996-09-05",8.0354,8.0354,7.9815,8.0084,566775.0],["1996-09-06",8.0084,8.0354,7.968,8.0354,198675.0],["1996-09-09",8.0354,8.0354,7.9815,7.9815,268425.0],["1996-09-10",8.0084,8.0084,7.9275,7.9275,477450.0],["1996-09-11",7.9275,7.9545,7.9006,7.9545,195750.0],["1996-09-12",7.9275,7.9275,7.8466,7.8466,618300.0],["1996-09-13",7.9545,7.9815,7.9275,7.9545,409725.0],["1996-09-16",8.0354,8.0354,7.9006,7.9006,688725.0],["1996-09-17",7.9006,8.0084,7.8467,7.9545,680175.0],["1996-09-18",8.0084,8.0084,7.9275,7.9275,672075.0],["1996-09-19",7.9545,7.9815,7.9275,7.9815,414000.0],["1996-09-20",7.9815,8.0084,7.8736,7.9006,776250.0],["1996-09-23",7.9275,7.9815,7.9006,7.9815,303975.0],["1996-09-24",7.9545,8.0084,7.9545,8.0084,664425.0],["1996-09-25",8.0624,8.1433,8.0354,8.1433,538875.0],["1996-09-26",8.1433,8.2511,8.0624,8.0893,1571625.0],["1996-09-27",8.1433,8.1433,8.0893,8.1163,278325.0],["1996-09-30",8.0893,8.1702,7.9815,8.0084,515700.0],["1996-10-01",7.9815,8.1702,7.9815,8.1702,510975.0],["1996-10-02",8.1702,8.3859,8.1433,8.2781,1792350.0],["1996-10-03",8.305,8.4399,8.2242,8.4129,2353050.0],["1996-10-04",8.5208,8.6286,8.5208,8.5747,2198475.0],["1996-10-07",8.5747,8.6017,8.4938,8.5477,353700.0],["1996-10-08",8.5208,8.6017,8.5208,8.5477,620550.0],["1996-10-09",8.5477,8.5477,8.1972,8.2781,780750.0],["1996-10-10",8.2511,8.4129,8.2511,8.332,587475.0],["1996-10-11",8.3859,8.3859,8.2781,8.359,236925.0],["1996-10-14",8.3859,8.3859,8.305,8.332,158400.0],["1996-10-15",8.3859,8.4129,8.2511,8.305,618750.0],["1996-10-16",8.305,8.3859,8.2781,8.332,159075.0],["1996-10-17",8.359,8.4129,8.332,8.359,1049625.0],["1996-10-18",8.3859,8.4399,8.332,8.4399,855900.0],["1996-10-21",8.4668,8.4938,8.359,8.359,533700.0],["1996-10-22",8.359,8.359,8.1972,8.305,696150.0],["1996-10-23",8.2781,8.3859,8.2242,8.3859,647775.0],["1996-10-24",8.3859,8.3859,8.332,8.3859,589275.0],["1996-10-25",8.332,8.3859,8.332,8.3859,1382850.0],["1996-10-28",8.359,8.3859,8.2781,8.332,532125.0],["1996-10-29",8.3859,8.4399,8.359,8.4129,721125.0],["1996-10-30",8.4345,8.4886,8.3805,8.3805,353700.0],["1996-10-31",8.3534,8.4616,8.3534,8.4075,249525.0],["1996-11-01",8.4075,8.5427,8.4075,8.5156,360900.0],["1996-11-04",8.4886,8.6238,8.4886,8.5967,220500.0],["1996-11-05",8.6238,8.9211,8.5967,8.8941,1138050.0],["1996-11-06",8.8671,8.9752,8.84,8.9482,1254150.0],["1996-11-07",8.9482,9.1104,8.9482,9.0833,1542150.0],["1996-11-08",9.1104,9.1644,9.0833,9.1374,1321200.0],["1996-11-11",9.1374,9.2455,9.1374,9.2185,625725.0],["1996-11-12",9.2185,9.3807,9.1915,9.3266,686700.0],["1996-11-13",9.3537,9.5429,9.3266,9.4348,454275.0],["1996-11-14",9.4077,9.5159,9.4077,9.4888,1584450.0],["1996-11-15",9.4888,9.4888,9.1915,9.3266,1080675.0],["1996-11-18",9.2726,9.2996,9.1104,9.1374,804150.0],["1996-11-19",9.1915,9.1915,9.0833,9.1374,558000.0],["1996-11-20",9.0833,9.1239,9.0293,9.0833,637200.0],["1996-11-21",9.1104,9.1374,9.0563,9.1104,283950.0],["1996-11-22",8.9752,9.0022,8.9211,8.9482,859500.0],["1996-11-25",8.9482,9.0293,8.9482,9.0293,555975.0],["1996-11-26",9.0833,9.0833,8.8671,8.9211,995400.0],["1996-11-27",8.9482,8.9482,8.786,8.84,850050.0],["1996-11-29",8.813,8.9211,8.7589,8.8941,211950.0],["1996-12-02",8.84,8.9482,8.813,8.9211,538650.0],["1996-12-03",8.9211,9.0022,8.9211,8.9211,918000.0],["1996-12-04",8.8941,9.0293,8.84,8.84,465075.0],["1996-12-05",8.786,8.84,8.7049,8.7589,391725.0],["1996-12-06",8.6238,8.7589,8.6238,8.7049,798525.0],["1996-12-09",8.7589,8.9482,8.7589,8.9211,780300.0],["1996-12-10",8.9211,8.9482,8.786,8.813,212400.0],["1996-12-11",8.7589,8.813,8.7049,8.7589,439650.0],["1996-12-12",8.7319,8.7589,8.4886,8.5156,907650.0],["1996-12-13",8.4886,8.4886,8.2994,8.4345,797850.0],["1996-12-16",8.4616,8.4616,8.2183,8.2994,820125.0],["1996-12-17",8.2183,8.2183,8.0561,8.1101,1231425.0],["1996-12-18",8.0561,8.3264,8.0561,8.2994,1631475.0],["1996-12-19",8.2994,8.3264,8.2453,8.2994,479025.0],["1996-12-20",8.4886,8.4886,8.2994,8.2994,731925.0],["1996-12-23",8.3534,8.3805,8.2453,8.2453,513450.0],["1996-12-24",8.2723,8.2723,8.1372,8.1372,431325.0],["1996-12-26",8.0831,8.2453,8.0831,8.2453,670050.0],["1996-12-27",8.2994,8.3805,8.2723,8.2723,451350.0],["1996-12-30",8.2994,8.4345,8.2994,8.4075,553050.0],["1996-12-31",8.4075,8.5427,8.394,8.4075,553050.0],["1997-01-02",8.4616,8.4616,8.2723,8.2723,383850.0],["1997-01-03",8.3264,8.5156,8.2723,8.4886,652950.0],["1997-01-06",8.5156,8.5156,8.1642,8.1642,972900.0],["1997-01-07",8.1101,8.1101,7.8668,8.002,1537875.0],["1997-01-08",8.0831,8.1101,7.9479,8.0831,1046250.0],["1997-01-09",8.1372,8.1642,8.029,8.0561,544725.0],["1997-01-10",7.975,8.1372,7.8398,8.1101,1067175.0],["1997-01-13",8.1372,8.1642,8.0831,8.1101,674100.0],["1997-01-14",8.1372,8.4886,8.1101,8.4886,1381050.0],["1997-01-15",8.4345,8.4616,8.3534,8.4616,637200.0],["1997-01-16",8.4616,8.5156,8.4616,8.4886,463275.0],["1997-01-17",8.4886,8.5156,8.4345,8.4886,240975.0],["1997-01-20",8.5156,8.5427,8.3805,8.4075,796950.0],["1997-01-21",8.4075,8.6238,8.3805,8.5697,1215000.0],["1997-01-22",8.5427,8.6508,8.5427,8.6238,1163025.0],["1997-01-23",8.6508,8.7319,8.6508,8.6778,865800.0],["1997-01-24",8.6238,8.6778,8.5697,8.6238,836325.0],["1997-01-27",8.6508,8.6508,8.5697,8.5697,779400.0],["1997-01-28",8.5697,8.6238,8.5427,8.5427,1049175.0],["1997-01-29",8.5156,8.5697,8.4345,8.5427,947250.0],["1997-01-30",8.5697,8.5967,8.5156,8.5427,472950.0],["1997-01-31",8.5915,8.6457,8.5644,8.5644,452700.0],["1997-02-03",8.6457,8.7541,8.5644,8.6186,1187100.0],["1997-02-04",8.8625,8.9438,8.7812,8.8896,2021850.0],["1997-02-05",8.9438,9.0522,8.8896,8.998,2034450.0],["1997-02-06",8.9709,8.9709,8.8625,8.9438,938250.0],["1997-02-07",8.9438,9.0522,8.9438,8.998,445275.0],["1997-02-10",8.998,9.2148,8.998,9.1606,1156050.0],["1997-02-11",9.2148,9.2961,9.1335,9.2961,1561950.0],["1997-02-12",9.269,9.2961,9.1606,9.2148,939600.0],["1997-02-13",9.2419,9.269,9.1606,9.1877,890100.0],["1997-02-14",9.1877,9.2148,9.1335,9.2148,762750.0],["1997-02-18",9.2148,9.2148,9.1335,9.1606,700650.0],["1997-02-19",9.1606,9.1877,9.0793,9.1335,475650.0],["1997-02-20",9.1877,9.269,9.1335,9.1877,438075.0],["1997-02-21",9.1606,9.269,9.1335,9.1877,332100.0],["1997-02-24",9.1877,9.269,9.1877,9.1877,382950.0],["1997-02-25",9.1877,9.269,9.1877,9.2148,648675.0],["1997-02-26",9.2419,9.269,9.1606,9.2148,605475.0],["1997-02-27",9.2148,9.3503,9.2148,9.3503,726525.0],["1997-02-28",9.2961,9.3232,9.269,9.269,724050.0],["1997-03-03",9.2148,9.3774,9.2148,9.3774,461475.0],["1997-03-04",9.4045,9.4045,9.269,9.2961,261450.0],["1997-03-05",9.2961,9.3774,9.269,9.3774,402300.0],["1997-03-06",9.3774,9.3774,9.269,9.3503,317250.0],["1997-03-07",9.3232,9.5671,9.3232,9.5671,881550.0],["1997-03-10",9.5671,9.5671,9.4587,9.5129,389250.0],["1997-03-11",9.5129,9.6484,9.4858,9.6213,516375.0],["1997-03-12",9.5942,9.6213,9.4858,9.5942,668925.0],["1997-03-13",9.54,9.54,9.4316,9.4316,515025.0],["1997-03-14",9.4316,9.54,9.4316,9.54,705150.0],["1997-03-17",9.5129,9.54,9.3232,9.3503,396000.0],["1997-03-18",9.3774,9.4316,9.269,9.2961,381825.0],["1997-03-19",9.2419,9.2419,9.0522,9.0793,620550.0],["1997-03-20",9.0793,9.1606,8.998,9.0251,598275.0],["1997-03-21",9.0793,9.1335,9.0251,9.1064,400275.0],["1997-03-24",9.1877,9.269,9.0657,9.269,385650.0],["1997-03-25",9.3097,9.3503,9.0251,9.0251,260700.0],["1997-03-26",9.0251,9.1877,8.9844,9.0251,369450.0],["1997-03-27",9.0657,9.1064,8.9438,8.9844,283650.0],["1997-03-31",8.9031,9.0251,8.8625,8.9031,466950.0],["1997-04-01",8.8625,8.8625,8.6999,8.8625,287850.0],["1997-04-02",8.8625,8.8625,8.6592,8.6592,573900.0],["1997-04-03",8.6186,8.6592,8.3746,8.4153,1069350.0],["1997-04-04",8.2933,8.4559,8.2933,8.4559,953550.0],["1997-04-07",8.4559,8.5779,8.4153,8.4559,367350.0],["1997-04-08",8.4966,8.5372,8.3746,8.5372,358050.0],["1997-04-09",8.5372,8.5372,8.4153,8.4559,274200.0],["1997-04-10",8.4153,8.4559,8.3746,8.4153,476550.0],["1997-04-11",8.2933,8.334,8.0494,8.212,953250.0],["1997-04-14",8.1307,8.3746,8.1307,8.334,188850.0],["1997-04-15",8.4153,8.4559,8.334,8.3746,1291800.0],["1997-04-16",8.4153,8.4153,8.212,8.2933,515550.0],["1997-04-17",8.334,8.3746,8.212,8.2527,151200.0],["1997-04-18",8.2527,8.2933,8.1307,8.1714,256800.0],["1997-04-21",8.2527,8.2933,7.8055,7.8868,889650.0],["1997-04-22",7.9274,7.9681,7.4396,7.6022,1733100.0],["1997-04-23",7.6429,7.8055,7.6022,7.6429,2797350.0],["1997-04-24",7.6429,7.9274,7.6429,7.7648,2133300.0],["1997-04-25",7.7648,7.9681,7.5616,7.8461,953850.0],["1997-04-28",7.8055,7.9274,7.7648,7.8055,706800.0],["1997-04-29",7.954,8.0355,7.8316,7.9947,628800.0],["1997-04-30",7.9947,8.1987,7.9947,8.1579,1465950.0],["1997-05-01",8.1987,8.1987,8.1171,8.1579,774600.0],["1997-05-02",8.1579,8.1579,8.0763,8.1171,450600.0],["1997-05-05",8.1171,8.1171,8.0355,8.0763,1392150.0],["1997-05-06",8.1171,8.1171,7.954,8.0355,1572300.0],["1997-05-07",8.0355,8.0763,7.9132,7.9744,1914600.0],["1997-05-08",7.9744,8.1171,7.954,8.1171,1192350.0],["1997-05-09",8.1987,8.1987,7.9947,7.9947,675000.0],["1997-05-12",8.0151,8.0559,7.954,8.0355,887850.0],["1997-05-13",8.0151,8.3211,8.0151,8.3007,1798350.0],["1997-05-14",8.6066,8.8105,8.5046,8.7697,4306800.0],["1997-05-15",8.8105,8.8513,8.729,8.7697,910950.0],["1997-05-16",8.9329,8.9329,8.7697,8.7901,520800.0],["1997-05-19",8.7697,8.8105,8.6882,8.7901,436950.0],["1997-05-20",8.7697,8.8921,8.6474,8.8513,537900.0],["1997-05-21",8.9329,9.1776,8.9329,9.1369,1048500.0],["1997-05-22",9.2592,9.402,9.0961,9.3,1026150.0],["1997-05-23",9.3,9.3,9.0961,9.1369,375150.0],["1997-05-27",9.1776,9.2184,9.0757,9.1369,351300.0],["1997-05-28",9.1368,9.198,9.0961,9.198,456900.0],["1997-05-29",9.198,9.3,9.1368,9.2184,240750.0],["1997-05-30",9.1776,9.6263,9.1368,9.4632,804150.0],["1997-06-02",9.5447,9.5447,9.1369,9.1776,1368900.0],["1997-06-03",9.1368,9.3,9.1165,9.198,361650.0],["1997-06-04",9.1369,9.1776,9.0553,9.0553,257550.0],["1997-06-05",9.0961,9.2592,9.0553,9.2184,481500.0],["1997-06-06",9.1369,9.2388,9.0961,9.2388,315000.0],["1997-06-09",9.2388,9.2388,9.1776,9.2184,818100.0],["1997-06-10",9.2184,9.2184,9.0961,9.1369,1000500.0],["1997-06-11",9.1369,9.1369,9.0961,9.1369,1129200.0],["1997-06-12",9.1369,9.3816,9.1165,9.3816,1032000.0],["1997-06-13",9.3816,9.504,9.2184,9.2184,1386000.0],["1997-06-16",9.2592,9.3816,9.1369,9.3612,628800.0],["1997-06-17",9.3612,9.3612,9.1572,9.1572,496350.0],["1997-06-18",9.1776,9.2184,9.0553,9.0553,522300.0],["1997-06-19",9.0961,9.402,9.0961,9.402,978000.0],["1997-06-20",9.402,9.402,9.2592,9.3,549600.0],["1997-06-23",9.3408,9.504,9.3408,9.3408,830100.0],["1997-06-24",9.3204,9.4224,9.2592,9.402,599400.0],["1997-06-25",9.402,9.4632,9.3204,9.3816,987450.0],["1997-06-26",9.3,9.4224,9.3,9.4224,402300.0],["1997-06-27",9.4632,9.4836,9.3816,9.4224,308550.0],["1997-06-30",9.4224,9.504,9.2592,9.2592,758550.0],["1997-07-01",9.3,9.5447,9.2184,9.5447,510750.0],["1997-07-02",9.5855,9.6263,9.5243,9.6059,1086750.0],["1997-07-03",9.6671,9.7487,9.5855,9.6059,651600.0],["1997-07-07",9.6875,9.8303,9.6671,9.7079,456750.0],["1997-07-08",9.7079,9.7487,9.6059,9.7079,576750.0],["1997-07-09",9.7487,9.7691,9.504,9.5447,1125150.0],["1997-07-10",9.5855,9.6263,9.504,9.6059,884400.0],["1997-07-11",9.6467,9.7487,9.5855,9.7079,332100.0],["1997-07-14",9.6671,9.8303,9.6671,9.7487,1607100.0],["1997-07-15",9.7487,9.8711,9.7079,9.7487,472200.0],["1997-07-16",9.7079,9.7691,9.6059,9.6263,511950.0],["1997-07-17",9.7079,9.7283,9.5855,9.6059,331500.0],["1997-07-18",9.5855,9.5855,9.2184,9.3,735150.0],["1997-07-21",9.2592,9.504,9.2592,9.4632,620550.0],["1997-07-22",9.4836,9.6467,9.4632,9.6263,657900.0],["1997-07-23",9.6059,9.7079,9.5243,9.6671,724650.0],["1997-07-24",9.6671,9.7079,9.5447,9.6059,661350.0],["1997-07-25",9.6263,9.8711,9.4632,9.8099,823500.0],["1997-07-28",9.8711,10.0138,9.8507,9.973,1166550.0],["1997-07-29",9.973,10.0138,9.8711,10.0138,802950.0],["1997-07-30",9.9991,10.0604,9.8969,10.0604,897900.0],["1997-07-31",9.856,10.0604,9.856,10.04,1694550.0],["1997-08-01",10.04,10.04,9.8151,9.9787,1350300.0],["1997-08-04",9.9787,10.1422,9.9378,10.04,1495650.0],["1997-08-05",10.04,10.1831,10.0196,10.04,1506750.0],["1997-08-06",10.0196,10.04,9.8151,9.856,514350.0],["1997-08-07",9.7742,9.7742,9.447,9.5084,1074900.0],["1997-08-08",9.4879,9.5697,9.2221,9.5697,629550.0],["1997-08-11",9.5697,9.5697,9.2016,9.2425,467100.0],["1997-08-12",9.3243,9.3243,8.9971,9.0994,1251750.0],["1997-08-13",9.0789,9.3039,9.0789,9.2834,807600.0],["1997-08-14",9.3243,9.447,9.3243,9.3652,1033950.0],["1997-08-15",9.3243,9.3652,9.263,9.3448,540300.0],["1997-08-18",9.3243,9.3857,9.2016,9.3448,367950.0],["1997-08-19",9.4061,9.4879,9.3652,9.4061,510300.0],["1997-08-20",9.3857,9.4879,9.3448,9.4061,408450.0],["1997-08-21",9.4061,9.4266,9.1403,9.1607,1097100.0],["1997-08-22",9.0789,9.0789,8.7109,8.8949,2756550.0],["1997-08-25",8.9154,8.9971,8.854,8.9971,1351800.0],["1997-08-26",8.9563,8.9971,8.8131,8.8131,1371150.0],["1997-08-27",8.7927,8.854,8.7313,8.8336,711450.0],["1997-08-28",8.8131,8.8745,8.7722,8.8336,276450.0],["1997-08-29",8.8336,8.8336,8.7722,8.7927,163950.0],["1997-09-02",8.7927,9.1607,8.7927,9.038,757650.0],["1997-09-03",8.9971,9.0789,8.8949,8.9154,1226850.0],["1997-09-04",8.8745,8.9563,8.7927,8.8949,390750.0],["1997-09-05",8.9358,8.9971,8.7722,8.9971,678000.0],["1997-09-08",8.9971,9.2016,8.9971,9.1198,695250.0],["1997-09-09",9.1198,9.263,8.9971,9.0994,541050.0],["1997-09-10",9.1403,9.2016,8.9562,8.9562,1002150.0],["1997-09-11",8.9563,8.9563,8.7927,8.9154,480150.0],["1997-09-12",8.9154,9.0176,8.8745,8.9358,894000.0],["1997-09-15",8.8745,9.0789,8.8745,9.0176,714750.0],["1997-09-16",9.0585,9.2425,8.8745,8.8745,867750.0],["1997-09-17",8.8745,8.9562,8.7313,8.7313,767250.0],["1997-09-18",8.7313,8.8336,8.67,8.7722,5700300.0],["1997-09-19",8.8131,8.9154,8.7109,8.854,1809000.0],["1997-09-22",8.9154,8.9767,8.7722,8.8131,1576950.0],["1997-09-23",8.7927,8.7927,8.6495,8.7518,1759200.0],["1997-09-24",8.7927,8.9971,8.7927,8.9154,1007700.0],["1997-09-25",8.9154,9.1607,8.9154,9.0789,780600.0],["1997-09-26",9.0789,9.1812,9.0789,9.1607,838200.0],["1997-09-29",9.1607,9.4061,9.1607,9.3652,545250.0],["1997-09-30",9.3243,9.3243,9.1607,9.2016,762000.0],["1997-10-01",9.2221,9.3039,9.1607,9.3039,487050.0],["1997-10-02",9.3039,9.3039,9.1198,9.1607,377100.0],["1997-10-03",9.2016,9.3039,9.0789,9.1812,888750.0],["1997-10-06",9.2016,9.2016,8.8131,8.854,741750.0],["1997-10-07",8.854,8.854,8.5473,8.6086,1065900.0],["1997-10-08",8.6291,8.6495,8.4655,8.4655,2006400.0],["1997-10-09",8.445,8.9154,8.4246,8.8336,892500.0],["1997-10-10",8.7927,8.9971,8.7722,8.7927,705150.0],["1997-10-13",8.8131,8.8745,8.7722,8.7722,1128900.0],["1997-10-14",8.7927,8.8131,8.7313,8.7313,376350.0],["1997-10-15",8.9972,9.2834,8.9972,9.1607,1747800.0],["1997-10-16",9.1403,9.3039,9.1403,9.2221,1256850.0],["1997-10-17",9.1403,9.2016,8.8949,8.9562,609150.0],["1997-10-20",8.9154,9.3039,8.9154,9.2834,1086000.0],["1997-10-21",9.4879,9.6106,9.3652,9.4879,955500.0],["1997-10-22",9.4879,9.5697,9.4061,9.4879,690750.0],["1997-10-23",9.447,9.447,9.1607,9.3652,560250.0],["1997-10-24",9.4061,9.5288,9.3857,9.5084,1092600.0],["1997-10-27",9.447,9.447,8.9154,8.9358,846900.0],["1997-10-28",8.7518,9.447,8.4655,9.447,1711350.0],["1997-10-29",9.5083,9.8969,9.3857,9.6106,1109700.0],["1997-10-30",9.5138,9.5343,9.3498,9.3703,710700.0],["1997-10-31",9.4113,9.5958,9.3908,9.5138,699900.0],["1997-11-03",9.5138,9.7599,9.5138,9.5958,1090950.0],["1997-11-04",9.6573,9.7394,9.5753,9.7188,1107450.0],["1997-11-05",9.7394,10.0469,9.7188,9.9649,1138650.0],["1997-11-06",9.9649,10.0879,9.7599,9.9239,1050000.0],["1997-11-07",9.8009,9.9239,9.6368,9.8214,1368000.0],["1997-11-10",9.8829,9.9649,9.5958,9.8009,739200.0],["1997-11-11",9.8009,9.8624,9.5753,9.5958,394500.0],["1997-11-12",9.5548,9.6778,9.3908,9.4728,409350.0],["1997-11-13",9.5548,9.6163,9.3703,9.4113,376200.0],["1997-11-14",9.3908,9.6778,9.3703,9.5138,774600.0],["1997-11-17",9.8419,10.2109,9.8009,10.1289,1647150.0],["1997-11-18",10.0469,10.0469,9.2268,9.3088,4147800.0],["1997-11-19",9.3908,9.4318,9.0217,9.1858,1672650.0],["1997-11-20",9.3498,9.6368,9.3498,9.5138,3670350.0],["1997-11-21",9.6368,9.6778,9.5138,9.5138,880950.0],["1997-11-24",9.4728,9.4728,9.2883,9.3498,732150.0],["1997-11-25",9.3908,9.4318,9.3088,9.3498,321750.0],["1997-11-26",9.3088,9.6983,9.3088,9.6573,287850.0],["1997-11-28",9.7189,9.7189,9.5343,9.5343,131850.0],["1997-12-01",9.5548,9.5548,9.2678,9.4728,1162500.0],["1997-12-02",9.4728,9.9034,9.4728,9.7804,581400.0],["1997-12-03",9.7804,9.7804,9.5753,9.6983,606900.0],["1997-12-04",9.8419,9.8419,9.5958,9.6573,763200.0],["1997-12-05",9.5753,9.9649,9.5753,9.7599,873150.0],["1997-12-08",9.8419,9.8829,9.7804,9.8419,933300.0],["1997-12-09",10.1699,10.293,9.9239,10.2519,2398050.0],["1997-12-10",10.416,11.1951,10.3545,11.0516,4652100.0],["1997-12-11",10.9081,10.9491,10.621,10.703,2260050.0],["1997-12-12",10.744,11.0516,10.662,11.0311,922050.0],["1997-12-15",11.0926,11.1131,10.7851,11.1131,1227750.0],["1997-12-16",11.0721,11.5437,11.0106,11.5027,1568400.0],["1997-12-17",11.4822,11.9743,11.3182,11.7692,4762800.0],["1997-12-18",11.7282,11.7282,11.1336,11.2361,3100350.0],["1997-12-19",10.8261,11.1541,10.7851,10.8671,1327800.0],["1997-12-22",10.9901,11.0721,10.621,10.6825,798900.0],["1997-12-23",10.6825,10.6825,10.2314,10.2314,1395750.0],["1997-12-24",10.1904,10.1904,9.8419,9.9649,1057650.0],["1997-12-26",9.9239,10.1289,9.8419,10.0469,577050.0],["1997-12-29",10.0469,10.0674,9.8829,10.0059,1085250.0],["1997-12-30",10.0879,10.4365,10.0674,10.1699,1047750.0],["1997-12-31",10.293,10.5185,10.2519,10.334,771150.0],["1998-01-02",10.334,10.457,10.2519,10.2519,461250.0],["1998-01-05",10.252,10.3955,10.1699,10.3955,807300.0],["1998-01-06",10.4775,11.1541,10.4365,10.8261,929700.0],["1998-01-07",10.8466,10.9901,10.2109,10.539,1244850.0],["1998-01-08",10.621,10.662,10.375,10.498,921750.0],["1998-01-09",10.457,10.457,10.0469,10.0879,586050.0],["1998-01-12",9.8009,10.293,9.8009,10.293,1002900.0],["1998-01-13",10.416,10.744,10.416,10.744,681900.0],["1998-01-14",10.703,10.7851,10.662,10.7646,955500.0],["1998-01-15",10.8261,11.0721,10.744,10.744,515550.0],["1998-01-16",10.9081,11.0721,10.8671,10.9286,1186800.0],["1998-01-20",10.9901,11.6667,10.9901,11.6257,1103400.0],["1998-01-21",11.5027,11.5027,11.0721,11.4002,918750.0],["1998-01-22",11.1541,11.1951,11.0311,11.0721,474150.0],["1998-01-23",11.0311,11.1131,10.7851,10.9081,422700.0],["1998-01-26",10.9901,11.1951,10.7235,10.744,441450.0],["1998-01-27",10.744,11.1336,10.703,10.9491,422700.0],["1998-01-28",10.9491,10.9901,10.703,10.8056,538350.0],["1998-01-29",10.8113,11.0991,10.8113,11.0168,1336950.0],["1998-01-30",11.0169,11.3868,10.9963,11.3457,1249500.0],["1998-02-02",11.5101,11.5307,11.3868,11.4279,609150.0],["1998-02-03",11.3868,11.5101,11.2224,11.5101,287850.0],["1998-02-04",11.4279,11.4279,11.3457,11.4279,421200.0],["1998-02-05",11.5101,11.6951,11.469,11.4896,1198500.0],["1998-02-06",11.6335,11.9212,11.6335,11.7362,1381800.0],["1998-02-09",11.7979,11.7979,11.5512,11.5924,1582800.0],["1998-02-10",11.6335,11.9623,11.6129,11.839,1004100.0],["1998-02-11",11.7568,12.0856,11.7568,11.8801,818700.0],["1998-02-12",11.839,11.839,11.6951,11.7773,856200.0],["1998-02-13",11.7979,11.9212,11.7773,11.8596,809550.0],["1998-02-17",11.839,11.9212,11.7979,11.839,645150.0],["1998-02-18",11.839,11.8801,11.7979,11.839,1476150.0],["1998-02-19",11.8184,11.8801,11.7362,11.839,792450.0],["1998-02-20",11.8185,12.024,11.7773,12.024,655950.0],["1998-02-23",11.9829,11.9829,11.654,11.839,525300.0],["1998-02-24",11.839,11.8801,11.5101,11.5513,933600.0],["1998-02-25",11.4896,11.839,11.4279,11.654,1075200.0],["1998-02-26",11.6951,11.7157,11.5101,11.5924,1523400.0],["1998-02-27",11.5924,11.9623,11.469,11.9212,1361100.0],["1998-03-02",11.9418,12.1268,11.9212,12.0445,634950.0],["1998-03-03",11.9623,12.0034,11.7362,11.8801,483000.0],["1998-03-04",11.7979,11.9212,11.5101,11.5718,624900.0],["1998-03-05",11.4896,11.654,11.4279,11.5924,771450.0],["1998-03-06",11.6335,11.7362,11.6335,11.6335,754800.0],["1998-03-09",11.7568,11.839,11.5101,11.5101,918000.0],["1998-03-10",11.5718,12.2501,11.5718,12.1679,1972350.0],["1998-03-11",12.0857,12.2295,12.0446,12.209,675900.0],["1998-03-12",12.209,12.209,12.024,12.1062,487950.0],["1998-03-13",12.1679,12.1679,12.0034,12.0034,335400.0],["1998-03-16",12.1268,12.209,12.0034,12.0034,1438800.0],["1998-03-17",12.0857,12.2501,12.0446,12.209,926100.0],["1998-03-18",12.209,12.2501,11.9623,12.209,739500.0],["1998-03-19",12.209,12.4967,12.1679,12.4145,808950.0],["1998-03-20",12.4145,12.4145,12.1679,12.209,611100.0],["1998-03-23",12.0856,12.4351,12.0856,12.2501,1158150.0],["1998-03-24",12.3323,12.7023,12.2912,12.62,625050.0],["1998-03-25",11.5101,11.5924,11.4279,11.5307,10354500.0],["1998-03-26",11.5307,11.7362,11.5307,11.6335,2034150.0],["1998-03-27",11.8801,12.0034,11.5513,11.5718,1887150.0],["1998-03-30",11.5718,11.5924,11.4279,11.4896,1413000.0],["1998-03-31",11.5307,11.7979,11.5307,11.6129,950250.0],["1998-04-01",11.5718,11.9007,11.5307,11.8801,1664100.0],["1998-04-02",11.8801,12.2501,11.839,12.0857,689850.0],["1998-04-03",12.1268,12.1473,11.8801,11.9212,642150.0],["1998-04-06",11.9212,12.1679,11.839,12.1473,700050.0],["1998-04-07",12.209,12.209,11.8801,11.9212,702750.0],["1998-04-08",11.8801,12.1268,11.8596,11.9623,431550.0],["1998-04-09",11.9623,12.209,11.9212,12.1268,274050.0],["1998-04-13",12.1473,12.3117,12.0445,12.1473,349500.0],["1998-04-14",12.1268,12.1679,11.8596,11.8801,282150.0],["1998-04-15",11.8801,11.9212,11.7568,11.839,543600.0],["1998-04-16",11.7979,11.8493,11.5513,11.6746,781800.0],["1998-04-17",11.6746,11.7157,11.469,11.7157,352500.0],["1998-04-20",11.7979,11.9212,11.7568,11.839,468150.0],["1998-04-21",11.7568,11.9007,11.6746,11.6951,772650.0],["1998-04-22",11.7568,12.2912,11.7362,12.2912,813750.0],["1998-04-23",12.1679,12.4145,12.1268,12.4145,885750.0],["1998-04-24",12.4145,12.4967,12.1884,12.3323,899550.0],["1998-04-27",12.1268,12.1679,11.9007,12.1679,609900.0],["1998-04-28",12.1679,12.4556,12.1679,12.1679,630000.0],["1998-04-29",12.2354,12.2766,11.9471,12.1118,333000.0],["1998-04-30",12.0706,12.1324,11.947,12.1324,504600.0],["1998-05-01",12.1736,12.1736,12.0088,12.153,929850.0],["1998-05-04",12.1942,12.4002,12.1942,12.1942,688200.0],["1998-05-05",12.1942,12.2354,12.1118,12.1942,747150.0],["1998-05-06",12.153,12.2354,12.0706,12.1736,825600.0],["1998-05-07",12.153,12.6474,12.1324,12.462,1053300.0],["1998-05-08",12.4826,12.6062,12.359,12.4002,655800.0],["1998-05-11",12.4002,12.5238,12.4002,12.4826,690600.0],["1998-05-12",12.4414,12.5444,12.4414,12.5444,528300.0],["1998-05-13",12.5032,12.6268,12.3384,12.4414,368100.0],["1998-05-14",12.5238,12.6062,12.359,12.359,531750.0],["1998-05-15",12.6886,12.8122,12.565,12.6886,1059000.0],["1998-05-18",12.771,13.2242,12.7298,13.2242,646350.0],["1998-05-19",13.2242,13.2242,12.7298,12.8534,781050.0],["1998-05-20",12.8534,12.8946,12.4826,12.7092,472650.0],["1998-05-21",12.6474,13.1006,12.5444,13.0182,1137750.0],["1998-05-22",13.0182,13.0182,12.771,12.8946,638850.0],["1998-05-26",12.8534,12.977,12.7298,12.8328,482550.0],["1998-05-27",12.7504,12.771,12.5238,12.5238,442650.0],["1998-05-28",12.5238,12.7916,12.5238,12.6268,698850.0],["1998-05-29",12.668,12.771,12.4826,12.6062,406350.0],["1998-06-01",12.5238,12.771,12.359,12.771,385350.0],["1998-06-02",12.8946,12.9358,12.7298,12.8328,269850.0],["1998-06-03",12.8328,12.8534,12.7298,12.8122,372900.0],["1998-06-04",12.7916,12.8122,12.7092,12.7916,264450.0],["1998-06-05",12.8328,13.1624,12.8122,13.1624,362550.0],["1998-06-08",13.183,13.3477,13.1418,13.2242,481200.0],["1998-06-09",13.183,13.3477,13.1624,13.3271,444150.0],["1998-06-10",13.3683,13.3889,12.8534,12.8946,536250.0],["1998-06-11",12.9358,13.0594,12.6268,12.6886,432600.0],["1998-06-12",12.6474,12.7092,12.4002,12.565,415800.0],["1998-06-15",12.359,12.4414,12.256,12.3178,485850.0],["1998-06-16",12.4414,12.5032,12.1942,12.3178,478050.0],["1998-06-17",12.1118,12.4208,12.05,12.1118,1051500.0],["1998-06-18",12.0706,12.4208,12.0706,12.3178,571200.0],["1998-06-19",12.3178,12.4414,12.2766,12.4414,636300.0],["1998-06-22",12.4002,12.4826,12.359,12.4208,402000.0],["1998-06-23",12.4826,12.5238,12.4414,12.4826,314700.0],["1998-06-24",12.5238,12.6062,12.462,12.5856,479700.0],["1998-06-25",12.5856,12.771,12.565,12.7092,558300.0],["1998-06-26",12.7092,12.8534,12.6886,12.8328,591150.0],["1998-06-29",12.8946,12.9358,12.771,12.7916,282450.0],["1998-06-30",12.7504,12.977,12.7298,12.9564,425400.0],["1998-07-01",12.9564,12.977,12.4826,12.5238,874500.0],["1998-07-02",12.5238,12.5238,12.0706,12.359,2067300.0],["1998-07-06",12.4002,12.6886,12.4002,12.6268,463800.0],["1998-07-07",12.7298,12.9152,12.6268,12.9152,293100.0],["1998-07-08",12.874,12.8946,12.7504,12.8534,383550.0],["1998-07-09",12.9358,13.0182,12.8946,12.9564,571350.0],["1998-07-10",12.9976,13.2242,12.9976,13.1624,663150.0],["1998-07-13",13.1624,13.183,12.9564,13.0182,387750.0],["1998-07-14",13.0594,13.1418,12.771,12.874,1186350.0],["1998-07-15",12.8122,12.9152,12.7504,12.7916,467850.0],["1998-07-16",12.7916,13.1624,12.7298,13.1624,802200.0],["1998-07-17",13.1418,13.4919,12.9358,13.4919,1000950.0],["1998-07-20",13.4507,13.4507,13.2653,13.4095,954750.0],["1998-07-21",13.3683,13.3683,13.1006,13.1624,663600.0],["1998-07-22",13.1212,13.1418,12.9976,13.1006,320700.0],["1998-07-23",13.0594,13.0594,12.5238,12.565,574050.0],["1998-07-24",12.565,12.565,12.359,12.462,595500.0],["1998-07-27",12.462,12.462,12.0294,12.2354,655650.0],["1998-07-28",12.2354,12.4414,12.153,12.1942,443550.0],["1998-07-29",12.2766,12.3178,11.9677,12.0294,589350.0],["1998-07-30",12.0971,12.2417,12.0971,12.1591,714000.0],["1998-07-31",12.2004,12.2004,11.8907,11.9526,377100.0],["1998-08-03",11.8907,11.9733,11.8081,11.8494,268050.0],["1998-08-04",11.8494,11.8494,11.3127,11.354,487350.0],["1998-08-05",11.2301,12.0972,11.1063,12.0972,725100.0],["1998-08-06",12.1384,12.3449,12.1178,12.2004,680700.0],["1998-08-07",12.1591,12.2623,12.1178,12.1797,257400.0],["1998-08-10",12.1384,12.1384,11.6017,11.6636,687000.0],["1998-08-11",11.5604,11.643,11.3953,11.643,666900.0],["1998-08-12",11.643,12.0559,11.5811,12.0559,442650.0],["1998-08-13",12.1384,12.2004,11.9527,12.1797,321900.0],["1998-08-14",12.221,12.221,11.8081,11.8081,436950.0],["1998-08-17",11.7256,12.221,11.7256,12.1384,457200.0],["1998-08-18",12.0971,12.2004,12.0146,12.1591,635550.0],["1998-08-19",12.1591,12.1591,11.6017,11.6636,557100.0],["1998-08-20",11.7256,12.1591,11.7256,12.1178,282000.0],["1998-08-21",12.0352,12.1591,11.7256,11.8288,470100.0],["1998-08-24",11.932,12.221,11.9114,12.0765,347400.0],["1998-08-25",12.0765,12.5926,12.0559,12.4687,622500.0],["1998-08-26",12.2623,12.3036,12.0972,12.1384,474600.0],["1998-08-27",12.0972,12.0972,11.1063,11.6843,1090500.0],["1998-08-28",11.6843,11.9527,11.2714,11.4985,583950.0],["1998-08-31",11.4572,11.4778,10.2805,10.3424,504300.0],["1998-09-01",10.5695,11.4159,10.5695,11.4159,724350.0],["1998-09-02",11.8081,11.8494,11.3953,11.5604,581850.0],["1998-09-03",11.4778,11.4778,10.9824,11.0443,856050.0],["1998-09-04",11.0443,11.2095,10.487,10.5489,709050.0],["1998-09-08",10.7966,11.4985,10.776,11.4985,534150.0],["1998-09-09",11.4985,11.4985,11.0237,11.0443,519600.0],["1998-09-10",11.0443,11.0443,10.7553,10.776,340650.0],["1998-09-11",10.7966,11.2508,10.776,11.1888,356850.0],["1998-09-14",11.1888,11.1888,10.8792,10.8998,441450.0],["1998-09-15",10.8998,11.0134,10.714,10.9824,577800.0],["1998-09-16",10.9824,11.003,9.9089,10.1567,1932750.0],["1998-09-17",10.0741,10.0741,9.7438,9.8883,796350.0],["1998-09-18",10.0741,10.1979,9.9502,10.0741,696600.0],["1998-09-21",10.0328,10.4663,9.9089,10.4663,738750.0],["1998-09-22",10.425,10.5695,10.0638,10.136,1044900.0],["1998-09-23",10.1567,10.1567,9.9915,10.0741,1051500.0],["1998-09-24",9.9915,10.1154,9.9296,9.9915,599100.0],["1998-09-25",9.9502,10.2599,9.7851,10.2392,1450950.0],["1998-09-28",9.9915,10.1154,9.847,9.9089,1775700.0],["1998-09-29",9.9296,10.0947,9.7851,10.0741,775050.0],["1998-09-30",9.9915,10.0947,9.7438,9.7644,812850.0],["1998-10-01",9.8264,9.8883,9.5786,9.7438,1019250.0],["1998-10-02",9.7438,9.8676,9.4548,9.4754,1318200.0],["1998-10-05",9.5993,9.7644,9.4341,9.4341,555600.0],["1998-10-06",9.4754,9.7231,9.4754,9.5993,882150.0],["1998-10-07",9.6406,10.1979,9.5786,10.1567,878700.0],["1998-10-08",10.1154,10.1154,9.7851,10.0328,844350.0],["1998-10-09",9.9915,10.0122,9.6819,9.7438,775350.0],["1998-10-12",9.8264,10.0122,9.7231,9.7644,379500.0],["1998-10-13",9.7644,9.8057,9.2483,9.4548,1008750.0],["1998-10-14",9.4548,10.3218,9.4135,10.0328,414000.0],["1998-10-15",9.9915,11.065,9.9296,10.8998,565350.0],["1998-10-16",11.4778,11.5191,10.9824,11.0443,671700.0],["1998-10-19",10.9824,11.2301,10.8998,10.9617,247200.0],["1998-10-20",10.9618,11.5191,10.9618,11.5191,377850.0],["1998-10-21",11.2714,11.2714,10.8998,11.1269,416850.0],["1998-10-22",11.1682,11.1682,10.8585,10.9824,240150.0],["1998-10-23",11.0237,11.2714,10.9824,11.1682,525900.0],["1998-10-26",11.2095,11.2714,11.1682,11.1682,724800.0],["1998-10-27",11.2301,11.8081,11.2301,11.7462,455700.0],["1998-10-28",11.7875,11.7875,11.4778,11.5398,640650.0],["1998-10-29",11.587,11.587,11.1318,11.5042,1038900.0],["1998-10-30",11.6283,11.9594,11.5869,11.6076,965700.0],["1998-11-02",11.587,12.3732,11.587,12.3525,722400.0],["1998-11-03",12.3525,12.3525,11.7939,11.9594,333600.0],["1998-11-04",12.0422,12.3732,12.0422,12.3732,482100.0],["1998-11-05",12.2905,12.2905,11.7939,11.8766,388500.0],["1998-11-06",11.8352,11.9594,11.8352,11.918,312600.0],["1998-11-09",12.0008,12.3525,11.918,12.2491,455700.0],["1998-11-10",12.2491,12.2491,11.8766,11.8766,310050.0],["1998-11-11",11.8766,11.9594,11.5249,11.6697,398850.0],["1998-11-12",11.7111,11.7525,11.5042,11.6283,231600.0],["1998-11-13",11.7111,11.7525,11.5456,11.6283,249600.0],["1998-11-16",11.6697,12.0422,11.6283,11.6283,504300.0],["1998-11-17",11.6697,11.7111,11.4835,11.5456,325950.0],["1998-11-18",11.6283,11.649,11.38,11.649,612000.0],["1998-11-19",11.6904,11.8352,11.587,11.7318,273900.0],["1998-11-20",11.8352,11.8352,11.5456,11.5456,409950.0],["1998-11-23",11.5869,11.7111,11.4628,11.6076,681900.0],["1998-11-24",11.5042,11.5042,10.8007,11.1731,3338550.0],["1998-11-25",11.2973,11.4421,11.2145,11.3593,1027800.0],["1998-11-27",11.5456,11.918,11.5456,11.8766,347850.0],["1998-11-30",11.9594,12.4146,11.6076,11.6697,520500.0],["1998-12-01",11.6904,12.4974,11.2973,12.3732,1108050.0],["1998-12-02",12.456,12.6422,12.2077,12.6215,1383150.0],["1998-12-03",12.4974,12.4974,11.8766,11.918,564600.0],["1998-12-04",11.9801,12.0835,11.7732,12.0008,626550.0],["1998-12-07",12.0835,12.4146,12.0215,12.3318,504900.0],["1998-12-08",12.456,12.456,11.8352,12.0835,376200.0],["1998-12-09",12.1042,12.1249,11.4007,11.6283,541650.0],["1998-12-10",11.1317,11.38,11.1317,11.318,1461150.0],["1998-12-11",11.2973,11.7111,11.2973,11.6076,366150.0],["1998-12-14",11.6283,11.6283,11.0076,11.049,979050.0],["1998-12-15",11.049,11.2145,10.6352,10.6972,1434600.0],["1998-12-16",10.7386,11.049,10.7386,10.8835,811050.0],["1998-12-17",10.8421,10.8835,10.5317,10.5524,1087650.0],["1998-12-18",10.5938,10.8628,10.5317,10.78,787650.0],["1998-12-21",10.8214,11.0904,10.8007,10.8421,686850.0],["1998-12-22",10.8421,11.049,10.2213,10.2627,1321950.0],["1998-12-23",10.3041,11.0904,10.3041,11.0283,1820850.0],["1998-12-24",11.0283,11.2145,10.9869,11.049,217350.0],["1998-12-28",11.0076,11.4007,10.8421,11.3387,512550.0],["1998-12-29",11.2973,11.6697,11.2973,11.6697,570300.0],["1998-12-30",11.6697,12.0008,11.6697,11.9594,824550.0],["1998-12-31",11.918,12.3318,11.8559,11.9594,950850.0],["1999-01-04",12.0422,12.2077,11.7939,11.8352,694800.0],["1999-01-05",11.8352,12.0835,11.7939,12.0422,482400.0],["1999-01-06",11.9594,12.3732,11.9594,12.2491,483300.0],["1999-01-07",12.1663,12.187,11.6283,11.7525,481650.0],["1999-01-08",11.8352,11.8766,11.3387,11.3593,535500.0],["1999-01-11",11.4421,11.9801,11.4421,11.8146,865050.0],["1999-01-12",11.7318,11.7939,11.5869,11.6076,576900.0],["1999-01-13",11.4628,12.0835,11.2973,11.8766,789600.0],["1999-01-14",11.8352,12.0629,11.7525,11.8766,864450.0],["1999-01-15",11.8766,11.918,11.8145,11.918,662850.0],["1999-01-19",11.8766,11.8766,11.5456,11.5456,324150.0],["1999-01-20",11.7111,11.8559,11.5042,11.7939,889350.0],["1999-01-21",11.8766,11.8766,11.4628,11.5042,405000.0],["1999-01-22",11.4214,11.4628,11.2766,11.4214,534300.0],["1999-01-25",11.5042,11.5042,11.1731,11.4007,657000.0],["1999-01-26",11.4007,11.7939,11.318,11.6697,948750.0],["1999-01-27",11.6697,11.6697,11.2973,11.4628,273000.0],["1999-01-28",11.5308,11.5308,11.3442,11.4271,372450.0],["1999-01-29",11.4271,12.5263,11.4064,12.3189,1292700.0],["1999-02-01",12.3397,12.3397,11.7797,11.7797,631200.0],["1999-02-02",11.6967,12.2982,11.5931,12.2774,927300.0],["1999-02-03",12.2774,12.6922,12.1945,12.4433,1735050.0],["1999-02-04",12.6093,12.8166,12.2982,12.6715,1499100.0],["1999-02-05",12.6922,12.7337,12.4433,12.6093,1114650.0],["1999-02-08",12.5678,12.8996,12.547,12.7337,1205100.0],["1999-02-09",12.7752,13.107,12.6093,12.6093,1231650.0],["1999-02-10",12.63,12.8166,12.2774,12.6093,1092450.0],["1999-02-11",12.6092,12.9618,12.5263,12.9411,1410300.0],["1999-02-12",12.8996,13.0655,12.63,12.9411,1064100.0],["1999-02-16",12.9826,13.2314,12.9826,13.1277,1538550.0],["1999-02-17",13.0655,13.0655,12.8581,12.9411,1201650.0],["1999-02-18",12.8581,12.8581,12.4848,12.63,1028400.0],["1999-02-19",12.5263,12.7752,12.2774,12.5678,1516500.0],["1999-02-22",12.6092,13.0655,12.5885,12.9411,1335750.0],["1999-02-23",12.9411,12.9411,12.6093,12.7129,864150.0],["1999-02-24",12.6715,12.7337,12.0493,12.236,1104150.0],["1999-02-25",12.2359,12.5056,12.1945,12.4019,711600.0],["1999-02-26",12.4433,12.4848,12.236,12.2982,904200.0],["1999-03-01",12.1945,12.547,12.153,12.2774,671550.0],["1999-03-02",12.2982,12.547,12.2982,12.5056,715650.0],["1999-03-03",12.5056,13.024,12.4226,12.9411,1879050.0],["1999-03-04",13.107,13.3144,13.024,13.2729,1990650.0],["1999-03-05",13.3973,13.584,13.3973,13.4388,1654050.0],["1999-03-08",13.4803,13.584,13.3559,13.584,1909200.0],["1999-03-09",13.6669,13.8328,13.6462,13.7292,1410900.0],["1999-03-10",13.7706,13.8951,13.5218,13.6047,1045350.0],["1999-03-11",13.5632,13.9365,13.5425,13.8536,1494000.0],["1999-03-12",13.8121,14.0195,13.7084,13.7499,907200.0],["1999-03-15",13.7706,14.0195,13.7706,13.9365,834000.0],["1999-03-16",13.8121,13.9988,13.7499,13.8121,621300.0],["1999-03-17",13.8743,13.8743,13.3144,13.3144,630100.0],["1999-03-18",13.3144,14.1854,13.1899,13.9054,998700.0],["1999-03-19",13.9365,14.3098,13.8121,14.2165,869400.0],["1999-03-22",14.2165,14.4343,14.061,14.2476,629600.0],["1999-03-23",14.4343,14.4654,13.8743,13.8743,932900.0],["1999-03-24",13.8743,14.4343,13.781,13.9988,680200.0],["1999-03-25",14.2476,14.3098,14.061,14.2476,584900.0],["1999-03-26",13.9988,14.9942,13.8432,14.9009,970100.0],["1999-03-29",14.8387,14.8698,14.4343,14.7765,807600.0],["1999-03-30",14.7454,15.1187,14.6209,14.8698,861600.0],["1999-03-31",14.9942,15.1187,14.4032,14.4032,612600.0],["1999-04-01",14.4343,14.5276,13.7188,14.061,967500.0],["1999-04-05",14.1854,14.4343,14.1854,14.3721,602800.0],["1999-04-06",14.4032,14.4343,13.8432,13.8743,974100.0],["1999-04-07",13.9988,14.2476,13.9676,14.2476,508200.0],["1999-04-08",14.2476,14.932,14.1854,14.932,842800.0],["1999-04-09",14.9942,15.1187,14.7454,14.9631,896000.0],["1999-04-12",14.8698,15.1187,14.6831,15.0564,676300.0],["1999-04-13",15.1809,15.3364,14.8076,14.9009,1027400.0],["1999-04-14",14.9009,15.1809,14.8076,14.9942,962000.0],["1999-04-15",15.803,16.8607,15.7408,15.9275,2045500.0],["1999-04-16",16.1763,16.4252,16.0208,16.2386,1572300.0],["1999-04-19",16.4874,17.0474,16.2386,16.3941,1147100.0],["1999-04-20",16.3941,16.5185,15.9275,15.9275,1127300.0],["1999-04-21",15.9275,16.1141,15.2742,15.6475,1440500.0],["1999-04-22",15.9275,16.1763,15.803,15.9897,1102800.0],["1999-04-23",15.9586,16.6119,15.8653,16.363,1042000.0],["1999-04-26",17.1096,17.1718,16.6119,17.1718,1210800.0],["1999-04-27",17.1718,17.234,16.3008,16.4252,1331600.0],["1999-04-28",16.6741,16.8296,16.363,16.6119,1119600.0],["1999-04-29",16.5794,16.7353,16.4236,16.4236,1046000.0],["1999-04-30",16.5483,17.3897,16.3301,17.3897,1417700.0],["1999-05-03",17.5767,18.4493,17.5767,18.2,3322800.0],["1999-05-04",18.3247,18.387,17.3897,17.639,1542200.0],["1999-05-05",17.7637,17.7637,17.0781,17.2962,463600.0],["1999-05-06",17.2962,17.9819,16.8288,16.8288,909900.0],["1999-05-07",16.8911,17.2027,16.7353,16.8911,884800.0],["1999-05-10",17.0781,17.0781,15.7068,16.0808,1479400.0],["1999-05-11",16.3301,16.3925,15.7068,16.112,1858600.0],["1999-05-12",16.2678,16.7976,16.0808,16.7041,1283300.0],["1999-05-13",16.9534,16.9534,16.0808,16.0808,1024500.0],["1999-05-14",15.7068,15.8938,15.3329,15.5822,1693000.0],["1999-05-17",15.7692,15.8938,15.2082,15.5199,921700.0],["1999-05-18",15.5199,16.1432,15.3952,15.6445,1266900.0],["1999-05-19",15.7692,16.0185,14.8031,15.364,1293400.0],["1999-05-20",15.4264,15.5822,15.0836,15.1771,962900.0],["1999-05-21",15.2394,15.3329,14.3356,14.6784,2301000.0],["1999-05-24",14.8966,15.3329,14.7719,14.7719,2027200.0],["1999-05-25",14.8966,15.2705,14.7096,15.0524,1538000.0],["1999-05-26",15.1459,15.1459,14.5538,14.7719,1236900.0],["1999-05-27",14.5849,14.6473,13.8993,13.9616,2037200.0],["1999-05-28",14.1486,14.7096,14.0863,14.3356,735800.0],["1999-06-01",14.211,14.4603,13.837,14.3356,1139000.0],["1999-06-02",14.4603,14.5226,13.9928,14.024,812200.0],["1999-06-03",14.024,14.5538,14.024,14.4291,820000.0],["1999-06-04",14.5849,14.5849,14.3356,14.4603,1212700.0],["1999-06-07",14.3356,14.3668,13.65,13.7747,891500.0],["1999-06-08",13.7123,13.8993,13.463,13.6812,766500.0],["1999-06-09",13.6812,14.1486,13.6812,13.9616,729300.0],["1999-06-10",13.8993,14.1798,13.7747,13.837,664800.0],["1999-06-11",13.8681,14.3356,13.837,13.837,675100.0],["1999-06-14",13.9616,14.5538,13.9616,14.5226,642400.0],["1999-06-15",14.2733,14.5226,13.9928,13.9928,602100.0],["1999-06-16",14.0551,14.6784,14.024,14.4914,1461900.0],["1999-06-17",14.4603,14.6784,14.211,14.4603,744600.0],["1999-06-18",14.7096,14.7096,14.4603,14.6473,648600.0],["1999-06-21",14.6161,14.6161,14.2421,14.4914,538700.0],["1999-06-22",14.4603,14.7096,14.211,14.3356,958500.0],["1999-06-23",14.4291,14.4603,14.024,14.3668,616500.0],["1999-06-24",14.2733,14.2733,13.9928,14.1798,644500.0],["1999-06-25",14.1175,14.1175,13.6812,13.7435,605900.0],["1999-06-28",13.7435,13.7747,13.5565,13.6812,657100.0],["1999-06-29",13.6188,13.9928,13.2137,13.837,1566100.0],["1999-06-30",13.7123,14.0863,13.3072,13.9305,541700.0],["1999-07-01",13.9305,13.9305,13.463,13.6188,650400.0],["1999-07-02",13.5877,13.65,13.3072,13.6188,463900.0],["1999-07-06",13.4007,13.5253,12.9332,13.0267,1235900.0],["1999-07-07",12.9955,13.5565,12.9644,13.4007,938300.0],["1999-07-08",13.3384,13.3384,12.5904,12.5904,1362000.0],["1999-07-09",12.7151,13.0267,12.5904,12.5904,2229200.0],["1999-07-12",12.7151,12.8397,12.0294,12.0918,1321800.0],["1999-07-13",12.2164,12.6839,12.2164,12.5904,3560100.0],["1999-07-14",12.7462,13.1202,12.6527,13.0579,1266000.0],["1999-07-15",13.8058,14.2733,13.5877,13.7747,5659500.0],["1999-07-16",14.024,14.2421,13.7435,13.7747,2229200.0],["1999-07-19",14.0863,14.1175,13.837,13.9616,1037700.0],["1999-07-20",13.9928,14.0863,13.4319,13.6188,835900.0],["1999-07-21",13.6188,13.6812,13.4318,13.5565,915100.0],["1999-07-22",13.463,13.5253,13.2137,13.2137,945700.0],["1999-07-23",13.3384,13.5253,13.3384,13.463,863300.0],["1999-07-26",13.1514,13.2449,12.6527,12.8397,943800.0],["1999-07-27",12.9644,12.9955,12.7462,12.8709,1412600.0],["1999-07-28",12.9955,13.1202,12.9021,12.9644,660800.0],["1999-07-29",12.682,13.0881,12.5258,12.8694,777600.0],["1999-07-30",12.9944,13.1193,12.8382,12.9944,633100.0],["1999-08-02",13.3067,13.6191,13.0568,13.213,989900.0],["1999-08-03",13.1506,13.2755,12.807,12.9631,783200.0],["1999-08-04",12.9007,13.4004,12.8694,13.0568,1114100.0],["1999-08-05",13.0568,13.5879,12.9319,13.2755,1229800.0],["1999-08-06",13.1506,13.338,12.9944,13.1818,382200.0],["1999-08-09",13.1818,13.2443,12.7445,12.8069,460700.0],["1999-08-10",12.6195,12.6195,12.0573,12.3072,835400.0],["1999-08-11",12.3072,12.7132,12.3072,12.6195,829200.0],["1999-08-12",12.7445,12.9631,12.4946,12.7757,463000.0],["1999-08-13",13.4941,13.5879,13.3067,13.4317,1081300.0],["1999-08-16",13.4942,13.5566,13.3692,13.4004,653100.0],["1999-08-17",13.4629,13.4941,13.3067,13.338,399800.0],["1999-08-18",13.338,13.338,12.8694,12.9631,905100.0],["1999-08-19",12.9007,12.9319,12.7445,12.7445,419700.0],["1999-08-20",12.8694,13.1193,12.8069,12.9944,305000.0],["1999-08-23",12.9944,13.1193,12.8382,12.9007,726500.0],["1999-08-24",12.9631,12.9631,12.5571,12.682,476700.0],["1999-08-25",12.9944,13.2443,12.807,13.2443,605600.0],["1999-08-26",13.2443,13.6816,13.2443,13.3692,745200.0],["1999-08-27",13.3692,13.4004,12.8382,12.9944,292300.0],["1999-08-30",12.6195,12.8382,12.5258,12.5883,388800.0],["1999-08-31",12.5883,12.6195,12.151,12.2135,966900.0],["1999-09-01",12.2447,12.3072,11.8699,12.2759,499600.0],["1999-09-02",12.2759,12.3696,11.9323,12.2759,430600.0],["1999-09-03",12.2759,12.6195,12.2447,12.4633,736100.0],["1999-09-07",12.5571,12.8694,12.5571,12.6195,583700.0],["1999-09-08",12.5571,12.6195,12.4009,12.4009,404600.0],["1999-09-09",12.9319,13.1818,12.026,12.2447,1877900.0],["1999-09-10",12.3696,12.5258,12.3072,12.4009,2091800.0],["1999-09-13",12.3696,12.4009,12.0573,12.1197,785500.0],["1999-09-14",12.1197,12.3384,11.9323,11.9636,568700.0],["1999-09-15",12.2135,12.2447,11.5887,11.5887,804500.0],["1999-09-16",11.6824,11.9948,11.3076,11.3388,1042000.0],["1999-09-17",11.4325,11.5887,11.3076,11.3076,1165600.0],["1999-09-20",11.3701,11.495,11.3388,11.4013,499900.0],["1999-09-21",11.2764,11.4325,11.0889,11.0889,1085300.0],["1999-09-22",11.1827,11.62,10.964,11.1202,819400.0],["1999-09-23",11.1827,11.3701,11.0577,11.1827,890800.0],["1999-09-24",11.2139,11.7137,11.1827,11.4013,763800.0],["1999-09-27",11.4013,11.5262,11.1514,11.1514,416900.0],["1999-09-28",11.0265,11.1514,10.7453,10.9328,1012100.0],["1999-09-29",10.964,11.1514,10.9328,11.0265,808900.0],["1999-09-30",11.0577,11.1202,10.7141,10.7453,823600.0],["1999-10-01",10.8703,11.1202,10.6204,11.0265,1321200.0],["1999-10-04",10.3705,10.6829,9.4959,10.1519,3099600.0],["1999-10-05",10.433,10.8703,10.3705,10.6829,2167600.0],["1999-10-06",11.495,11.495,10.7766,10.9328,1203200.0],["1999-10-07",10.9328,10.964,10.433,10.4955,939400.0],["1999-10-08",10.4955,10.5579,10.0581,10.0894,1445300.0],["1999-10-11",10.2768,11.0265,10.2768,10.964,841600.0],["1999-10-12",11.0889,11.2451,10.8391,10.9328,973300.0],["1999-10-13",10.8078,10.964,10.433,10.4642,1054000.0],["1999-10-14",10.4642,10.4954,9.121,9.6208,4661200.0],["1999-10-15",9.4959,9.4959,8.9336,9.2772,3883900.0],["1999-10-18",9.4022,9.5271,9.246,9.4959,1532200.0],["1999-10-19",9.4959,9.8082,9.3709,9.4022,1578400.0],["1999-10-20",9.4334,9.6833,9.3709,9.4646,1116700.0],["1999-10-21",9.4646,9.5271,9.0586,9.0898,1804500.0],["1999-10-22",9.1523,9.3085,9.0586,9.246,1174300.0],["1999-10-25",9.246,9.4959,9.0586,9.3085,1159100.0],["1999-10-26",9.5271,9.6833,9.246,9.2772,1170800.0],["1999-10-27",9.2772,9.6833,9.2772,9.6208,1348600.0],["1999-10-28",9.7136,10.9669,9.6822,10.5283,2439300.0],["1999-10-29",11.0296,11.4056,10.2463,10.3403,2069100.0],["1999-11-01",10.3716,10.6536,10.1836,10.2149,687500.0],["1999-11-02",10.2463,10.5283,10.2149,10.3089,713000.0],["1999-11-03",10.3403,10.9983,10.3089,10.7789,2376800.0],["1999-11-04",11.0296,11.0609,10.8103,10.9983,851000.0],["1999-11-05",11.155,11.7503,11.155,11.5623,1674900.0],["1999-11-08",11.5936,11.6876,10.9983,11.2489,1271300.0],["1999-11-09",11.531,11.719,10.9043,11.0296,1173200.0],["1999-11-10",11.0296,11.2176,11.0296,11.1236,863700.0],["1999-11-11",11.343,11.3743,10.9669,11.0609,1055700.0],["1999-11-12",11.1863,11.2176,10.8729,11.0296,792900.0],["1999-11-15",11.0296,11.813,11.0296,11.6876,1238500.0],["1999-11-16",12.0323,12.1576,11.719,11.7816,993800.0],["1999-11-17",11.8443,11.8756,11.343,11.6563,668200.0],["1999-11-18",11.5936,11.625,11.2803,11.437,519100.0],["1999-11-19",11.3116,11.625,11.2803,11.4996,507300.0],["1999-11-22",11.4683,11.4996,10.9669,11.0296,1254300.0],["1999-11-23",11.0296,11.1236,10.8103,10.9983,783800.0],["1999-11-24",11.0923,11.531,11.0923,11.4056,867300.0],["1999-11-26",11.4056,11.5936,11.4056,11.4996,486700.0],["1999-11-29",11.5936,11.5936,11.2176,11.2176,974900.0],["1999-11-30",11.2176,11.4056,10.8103,10.8103,916400.0],["1999-12-01",10.9356,11.1236,10.7789,10.7789,622400.0],["1999-12-02",10.9043,10.9669,10.3403,10.4343,887100.0],["1999-12-03",10.5596,10.6536,10.3089,10.4343,724000.0],["1999-12-06",10.9669,10.9669,10.5596,10.7476,541000.0],["1999-12-07",10.8416,10.9356,9.9956,10.6536,1747600.0],["1999-12-08",11.531,11.531,10.8103,11.0923,2060100.0],["1999-12-09",11.0609,11.1549,10.0583,10.0896,2138200.0],["1999-12-10",10.3403,10.5283,10.1836,10.5283,1875100.0],["1999-12-13",10.5283,10.5283,10.1523,10.2149,899900.0],["1999-12-14",10.0896,10.3403,9.6509,9.6509,1186700.0],["1999-12-15",9.7136,9.7449,8.8049,9.0556,3796700.0],["1999-12-16",9.1809,9.4002,8.7736,8.9929,1890000.0],["1999-12-17",8.9929,9.6196,8.9929,9.3376,2477700.0],["1999-12-20",9.1496,9.3689,8.8362,8.8676,1663800.0],["1999-12-21",8.8676,8.9929,8.4602,8.7109,1747600.0],["1999-12-22",8.6482,8.6482,8.5229,8.6169,959100.0],["1999-12-23",8.5856,9.2436,8.5542,9.0869,1678000.0],["1999-12-27",9.1496,9.4942,9.1496,9.1496,1074100.0],["1999-12-28",9.1496,9.3062,9.0556,9.1182,1010100.0],["1999-12-29",9.4316,9.4942,9.0242,9.0869,630400.0],["1999-12-30",9.0556,9.3689,8.9929,9.3376,1156400.0],["1999-12-31",9.2436,9.5882,9.1809,9.4942,695800.0],["2000-01-03",9.4316,9.4942,9.2122,9.2436,919500.0],["2000-01-04",9.2122,9.3062,8.6169,8.6482,1595100.0],["2000-01-05",8.6169,8.6169,8.2095,8.2409,1963700.0],["2000-01-06",8.2409,8.2409,7.9275,8.0215,3379300.0],["2000-01-07",8.0215,8.3975,7.9589,8.3035,2481600.0],["2000-01-10",8.3035,8.7422,8.3035,8.6796,1366800.0],["2000-01-11",8.6482,8.7422,8.4602,8.4602,1607900.0],["2000-01-12",8.5229,8.7109,8.4916,8.5856,751200.0],["2000-01-13",8.5542,8.7109,8.5229,8.5229,717900.0],["2000-01-14",8.5542,8.5856,8.2722,8.2722,834200.0],["2000-01-18",8.1782,8.3975,8.1782,8.2095,585800.0],["2000-01-19",8.2095,8.2722,7.9589,8.0215,1707900.0],["2000-01-20",8.0529,8.0529,7.7082,7.7709,1500700.0],["2000-01-21",7.8335,8.0842,7.7395,7.7709,1731700.0],["2000-01-24",7.8022,8.0529,7.7709,7.9275,1244900.0],["2000-01-25",7.8962,7.9589,7.5515,7.7082,1172500.0],["2000-01-26",7.6142,7.8649,7.5515,7.8649,1271900.0],["2000-01-27",7.6769,7.9589,7.6769,7.7709,556900.0],["2000-01-28",7.9583,7.9583,7.6438,7.8011,610600.0],["2000-01-31",7.8011,7.9583,7.5494,7.5494,1270600.0],["2000-02-01",7.6123,7.7381,7.518,7.6752,1045200.0],["2000-02-02",7.7382,8.3044,7.7067,7.8954,1542900.0],["2000-02-03",7.8954,8.4302,7.8954,8.2729,1403900.0],["2000-02-04",8.3673,8.4302,7.8954,7.9898,1407500.0],["2000-02-07",8.0842,8.2414,7.9583,8.0842,1079000.0],["2000-02-08",8.3044,8.4302,7.8011,8.1785,2469800.0],["2000-02-09",8.1785,8.21,7.6752,7.9269,974800.0],["2000-02-10",7.8011,7.8325,7.4865,7.5494,1901400.0],["2000-02-11",7.5809,7.7067,7.2349,7.5809,1987100.0],["2000-02-14",7.6752,8.1156,7.6752,7.9583,2054700.0],["2000-02-15",8.0213,8.21,7.9583,7.9898,1586600.0],["2000-02-16",7.9898,8.1156,7.864,7.9583,1465700.0],["2000-02-17",7.9583,8.0213,7.7696,7.8011,967900.0],["2000-02-18",7.7696,8.1471,7.6752,7.7382,1651700.0],["2000-02-22",7.7696,7.9583,7.6438,7.8011,1094600.0],["2000-02-23",7.7696,7.7696,7.518,7.5809,854900.0],["2000-02-24",7.5809,7.6123,7.2663,7.2978,1243300.0],["2000-02-25",7.3292,8.0842,7.2978,8.0527,2724600.0],["2000-02-28",8.0213,8.0842,7.7067,7.9269,1804600.0],["2000-02-29",7.9269,8.0842,7.864,7.9269,1321300.0],["2000-03-01",7.9269,8.0213,7.7382,7.7382,1642200.0],["2000-03-02",7.7381,7.8325,7.6438,7.6752,1344800.0],["2000-03-03",7.6752,7.864,7.6438,7.864,922500.0],["2000-03-06",7.7382,7.7382,7.6438,7.7067,906200.0],["2000-03-07",7.6752,7.6752,7.2349,7.2978,1541300.0],["2000-03-08",7.2349,7.2663,6.9203,7.109,1557300.0],["2000-03-09",7.1719,7.3921,7.0147,7.3607,714700.0],["2000-03-10",7.0776,7.3921,7.0461,7.2349,926500.0],["2000-03-13",7.2349,7.4236,7.1405,7.2978,708300.0],["2000-03-14",7.2978,7.4236,7.2349,7.3292,893000.0],["2000-03-15",7.3292,7.6123,7.3292,7.5494,1084300.0],["2000-03-16",7.5494,7.8954,7.5494,7.8011,1501400.0],["2000-03-17",7.8011,7.9583,7.7696,7.8954,908000.0],["2000-03-20",8.0213,8.1156,7.9269,8.0213,610600.0],["2000-03-21",8.0213,8.21,7.9898,8.1156,960800.0],["2000-03-22",8.1156,8.2414,8.0842,8.1156,1134600.0],["2000-03-23",8.1156,8.2729,8.0842,8.2414,1236200.0],["2000-03-24",8.21,8.4931,8.21,8.3358,1141700.0],["2000-03-27",8.3358,8.5245,8.2729,8.4931,2121700.0],["2000-03-28",8.4616,8.8076,8.3044,8.556,1561000.0],["2000-03-29",8.556,8.6818,7.864,8.0527,1802100.0],["2000-03-30",8.1156,8.4302,8.0527,8.3987,1133400.0],["2000-03-31",8.3044,8.6818,8.2414,8.3987,1103800.0],["2000-04-03",8.3673,8.4616,8.2414,8.3673,446400.0],["2000-04-04",8.3987,8.556,7.7382,8.3673,683200.0],["2000-04-05",8.3987,8.6504,8.1785,8.4931,542900.0],["2000-04-06",8.6818,8.7447,8.4931,8.7447,1474100.0],["2000-04-07",8.7447,8.9964,8.4616,8.5245,981900.0],["2000-04-10",8.556,8.8391,8.3987,8.8077,955800.0],["2000-04-11",8.7133,8.9335,8.5875,8.8077,642100.0],["2000-04-12",8.8706,8.9335,8.3044,8.3673,706800.0],["2000-04-13",8.556,8.6189,8.4302,8.5245,465100.0],["2000-04-14",8.3044,8.5245,7.6752,7.8011,1206600.0],["2000-04-17",7.5494,7.9583,7.5494,7.9583,840200.0],["2000-04-18",7.9583,8.0527,7.8954,8.0527,713400.0],["2000-04-19",8.0527,8.2729,8.0527,8.1156,570400.0],["2000-04-20",7.9898,8.1156,7.8011,7.864,590000.0],["2000-04-24",7.9583,8.0213,7.864,7.9269,492100.0],["2000-04-25",8.1156,8.1785,7.8954,8.0842,858700.0],["2000-04-26",8.0842,8.2729,7.9583,8.1785,476000.0],["2000-04-27",8.272,8.3036,8.0194,8.2404,490400.0],["2000-04-28",8.2088,8.272,7.8931,8.051,337600.0],["2000-05-01",8.0194,8.1773,7.83,8.0825,479100.0],["2000-05-02",7.9247,8.051,7.83,7.9247,458800.0],["2000-05-03",7.9563,8.0826,7.7668,7.8615,532900.0],["2000-05-04",7.7353,7.9247,7.7353,7.7668,989200.0],["2000-05-05",7.83,7.9563,7.7668,7.8931,356700.0],["2000-05-08",7.7668,7.9247,7.7668,7.9247,276800.0],["2000-05-09",7.9247,8.0825,7.8615,8.0825,810700.0],["2000-05-10",7.9563,8.051,7.8931,8.051,471500.0],["2000-05-11",8.0826,8.272,8.051,8.272,587600.0],["2000-05-12",8.2404,8.5877,8.2088,8.493,1034000.0],["2000-05-15",8.272,8.7771,8.272,8.7771,721400.0],["2000-05-16",8.714,8.9034,8.5561,8.9034,604500.0],["2000-05-17",8.8719,8.9034,8.6193,8.8087,316100.0],["2000-05-18",8.8087,9.377,8.8087,9.156,810700.0],["2000-05-19",8.9666,9.0929,8.6193,8.6509,465400.0],["2000-05-22",8.8403,8.8403,8.4299,8.5561,353100.0],["2000-05-23",8.5561,8.7771,8.5246,8.714,419600.0],["2000-05-24",8.8403,8.8403,8.493,8.6193,424700.0],["2000-05-25",8.6509,8.8719,8.5246,8.6193,462900.0],["2000-05-26",8.5877,8.6193,8.2404,8.3036,714100.0],["2000-05-30",8.3351,8.493,8.051,8.2404,712100.0],["2000-05-31",8.272,8.3983,8.2404,8.272,491700.0],["2000-06-01",8.1457,8.3036,8.1141,8.3036,431300.0],["2000-06-02",8.3351,8.935,8.3351,8.6509,858400.0],["2000-06-05",8.7771,8.7771,8.3983,8.4299,883400.0],["2000-06-06",8.3667,8.4299,8.3036,8.3036,485000.0],["2000-06-07",8.3351,8.4298,8.3036,8.3667,548000.0],["2000-06-08",8.272,8.3351,8.1141,8.1457,686900.0],["2000-06-09",8.1457,8.4614,8.1457,8.3036,811700.0],["2000-06-12",8.3351,8.4614,8.3036,8.3667,748100.0],["2000-06-13",8.3983,8.8087,8.3983,8.5877,749500.0],["2000-06-14",8.5246,8.8403,8.5246,8.7771,524600.0],["2000-06-15",8.9034,8.935,8.7772,8.8403,753300.0],["2000-06-16",8.935,8.9666,8.6509,8.7456,660100.0],["2000-06-19",8.8087,8.9666,8.493,8.5246,521900.0],["2000-06-20",8.6509,8.6509,8.1773,8.493,584100.0],["2000-06-21",8.4614,8.7456,8.4298,8.5246,658400.0],["2000-06-22",8.493,8.5561,8.272,8.3983,465100.0],["2000-06-23",8.272,8.6193,8.2404,8.5246,537500.0],["2000-06-26",8.4614,8.6509,8.4614,8.5246,369100.0],["2000-06-27",8.4614,8.6193,8.4614,8.5877,536900.0],["2000-06-28",8.6193,8.714,8.5877,8.6903,430600.0],["2000-06-29",8.6193,8.6824,8.3983,8.6193,404000.0],["2000-06-30",8.5877,8.6509,7.609,7.609,933200.0],["2000-07-03",8.0826,8.5877,8.0826,8.493,582100.0],["2000-07-05",8.5561,8.9982,8.493,8.6193,972500.0],["2000-07-06",8.493,8.6193,8.493,8.5561,643300.0],["2000-07-07",8.5877,8.5877,8.4298,8.4614,287900.0],["2000-07-10",8.4614,8.5246,8.3983,8.4299,416700.0],["2000-07-11",8.4614,8.4614,8.1773,8.2404,531800.0],["2000-07-12",8.2404,8.3036,7.9563,7.9878,581300.0],["2000-07-13",7.9878,8.3351,7.9247,8.3036,821000.0],["2000-07-14",8.3036,8.4299,8.3036,8.3983,760900.0],["2000-07-17",8.4298,8.5246,8.3351,8.3667,367400.0],["2000-07-18",8.3351,8.3983,8.2404,8.2404,238900.0],["2000-07-19",8.2404,8.2404,8.051,8.051,223100.0],["2000-07-20",6.6934,6.8197,6.0935,6.0935,6313900.0],["2000-07-21",5.9672,5.9988,5.241,5.5568,6054900.0],["2000-07-24",5.8093,5.9672,5.6515,5.904,1741100.0],["2000-07-25",5.9988,6.0303,5.8093,5.8409,918400.0],["2000-07-26",5.8409,6.2829,5.8409,5.904,1455500.0],["2000-07-27",5.9356,6.0619,5.9041,6.0619,518400.0],["2000-07-28",6.0289,6.0924,5.6164,5.7116,668400.0],["2000-07-31",5.6481,5.8385,5.6481,5.7751,585900.0],["2000-08-01",5.7116,5.7751,5.5847,5.6481,1134100.0],["2000-08-02",5.7116,5.9972,5.6799,5.6799,491100.0],["2000-08-03",5.6799,5.7116,5.3626,5.4578,1029700.0],["2000-08-04",5.4578,5.5847,5.1722,5.2356,2131800.0],["2000-08-07",5.2991,5.5212,5.2674,5.4895,1413300.0],["2000-08-08",5.3626,5.4895,5.3308,5.3943,809700.0],["2000-08-09",5.3308,5.426,5.3308,5.3943,929700.0],["2000-08-10",5.3943,5.6164,5.3943,5.5847,1212800.0],["2000-08-11",5.5529,5.5847,5.4578,5.5212,614300.0],["2000-08-14",5.5529,5.6481,5.5212,5.6481,2205200.0],["2000-08-15",5.6481,5.6481,5.3943,5.3943,921900.0],["2000-08-16",5.4578,5.6164,5.3626,5.4895,3032800.0],["2000-08-17",5.4578,5.5847,5.3308,5.5212,897600.0],["2000-08-18",5.4895,5.7433,5.4895,5.5847,764800.0],["2000-08-21",5.5847,5.6799,5.4578,5.5529,490500.0],["2000-08-22",5.5212,5.7116,5.5212,5.6481,583100.0],["2000-08-23",5.6481,5.7433,5.6164,5.6164,673300.0],["2000-08-24",5.6481,5.8385,5.5847,5.7433,1067500.0],["2000-08-25",5.8385,6.0289,5.8068,5.9972,980300.0],["2000-08-28",6.0289,6.378,5.9972,6.251,1469200.0],["2000-08-29",6.251,6.3145,6.0289,6.2193,790800.0],["2000-08-30",6.1241,6.1876,6.0606,6.0924,582700.0],["2000-08-31",6.1241,6.2828,5.9337,6.259,891200.0],["2000-09-01",6.3145,6.4732,6.1241,6.3462,675200.0],["2000-09-05",6.2828,6.5049,6.2193,6.251,1362800.0],["2000-09-06",6.2828,6.3145,5.902,6.0289,777000.0],["2000-09-07",6.0606,6.2193,5.9655,6.2193,541600.0],["2000-09-08",6.2828,6.3462,5.9972,6.0289,479900.0],["2000-09-11",6.0289,6.0289,5.7433,5.8068,975100.0],["2000-09-12",5.6164,5.7751,5.5847,5.6481,818200.0],["2000-09-13",5.6799,5.7116,5.5529,5.5847,568600.0],["2000-09-14",5.5212,5.8068,5.426,5.8068,1550000.0],["2000-09-15",5.7116,5.7751,5.6481,5.7116,2129500.0],["2000-09-18",5.7751,5.8385,5.4578,5.5847,883100.0],["2000-09-19",5.6164,5.7751,5.5847,5.6799,353000.0],["2000-09-20",6.0924,6.2193,5.5529,5.5847,2189200.0],["2000-09-21",5.6481,5.8385,5.5529,5.5847,1005100.0],["2000-09-22",5.5529,5.7116,5.5212,5.5529,541300.0],["2000-09-25",5.5529,5.5529,5.3943,5.426,516600.0],["2000-09-26",5.426,5.4895,5.3943,5.4578,464000.0],["2000-09-27",5.4578,5.902,5.3626,5.8068,1227200.0],["2000-09-28",5.8385,5.8703,5.6481,5.7751,819800.0],["2000-09-29",5.8068,5.902,5.6164,5.8068,1040500.0],["2000-10-02",5.7433,5.7751,5.5847,5.7751,558300.0],["2000-10-03",5.7751,5.8068,5.6164,5.7116,523700.0],["2000-10-04",5.6799,5.8068,5.6164,5.6799,616900.0],["2000-10-05",5.6481,5.7116,5.6164,5.6799,403500.0],["2000-10-06",5.6799,5.9337,5.6164,5.9337,1239100.0],["2000-10-09",5.902,6.1558,5.8703,6.0289,721200.0],["2000-10-10",6.1558,6.251,5.9655,5.9655,824300.0],["2000-10-11",5.9655,6.0289,5.8385,5.902,1093800.0],["2000-10-12",4.9501,5.1087,4.5693,5.1087,4227800.0],["2000-10-13",5.077,5.426,5.0452,5.1404,836700.0],["2000-10-16",5.1722,5.426,5.077,5.2356,3424100.0],["2000-10-17",5.2991,5.3626,5.0453,5.077,840600.0],["2000-10-18",5.0135,5.1722,4.8866,5.1404,863400.0],["2000-10-19",5.077,5.2674,5.0452,5.2356,1263800.0],["2000-10-20",5.1087,5.2039,4.9818,5.077,2980300.0],["2000-10-23",4.9818,5.1087,4.9818,5.0452,739000.0],["2000-10-24",5.077,5.1404,4.9818,5.0135,2258400.0],["2000-10-25",5.0135,5.2356,5.0135,5.2039,631000.0],["2000-10-26",5.1404,5.3626,5.1404,5.2356,666400.0],["2000-10-27",5.2674,5.3626,5.1722,5.2039,328600.0],["2000-10-30",5.2345,5.3941,5.1707,5.3303,730400.0],["2000-10-31",5.3303,5.5218,5.2665,5.4899,1583200.0],["2000-11-01",5.458,5.4899,5.3941,5.458,1002700.0],["2000-11-02",5.3941,5.7133,5.3622,5.6495,956200.0],["2000-11-03",5.6495,6.0644,5.6495,5.9048,1164800.0],["2000-11-06",5.841,5.8729,5.7772,5.8091,311900.0],["2000-11-07",5.7772,5.9048,5.7452,5.9048,166500.0],["2000-11-08",5.8729,6.607,5.8729,6.3517,1993900.0],["2000-11-09",6.2878,6.3198,6.0644,6.1282,401100.0],["2000-11-10",6.1282,6.1602,5.8091,5.8729,689500.0],["2000-11-13",5.8091,6.1921,5.8091,6.0963,1079500.0],["2000-11-14",6.1282,6.2559,6.0644,6.1602,550900.0],["2000-11-15",6.1602,6.1921,6.0644,6.0644,887300.0],["2000-11-16",6.0644,6.0963,5.9048,5.9687,1584700.0],["2000-11-17",5.9687,6.0644,5.9048,6.0644,793600.0],["2000-11-20",6.0325,6.0644,5.8729,5.9367,821800.0],["2000-11-21",5.9367,5.9367,5.7452,5.8091,381100.0],["2000-11-22",5.7772,5.8091,5.7452,5.7452,267300.0],["2000-11-24",5.7452,5.9367,5.7133,5.8729,217400.0],["2000-11-27",5.8729,6.0325,5.841,5.8729,619000.0],["2000-11-28",5.9048,6.1283,5.8729,6.0963,851800.0],["2000-11-29",6.1283,6.1602,5.8729,5.9048,898600.0],["2000-11-30",5.9048,6.0006,5.8729,5.9048,541500.0],["2000-12-01",5.8729,6.0325,5.841,5.9687,541600.0],["2000-12-04",5.9048,6.1602,5.9048,6.0644,935500.0],["2000-12-05",6.0006,6.1921,6.0006,6.0006,551500.0],["2000-12-06",5.9687,6.0325,5.8729,5.9048,676600.0],["2000-12-07",4.3408,4.7558,4.277,4.66,6576900.0],["2000-12-08",4.7877,5.075,4.7239,4.9792,1871300.0],["2000-12-11",4.9792,4.9792,4.7877,4.8196,1286100.0],["2000-12-12",4.8196,4.9473,4.8196,4.9473,1156100.0],["2000-12-13",4.9792,4.9792,4.7558,4.7558,1082400.0],["2000-12-14",4.7558,4.9154,4.7558,4.7877,686600.0],["2000-12-15",4.7877,4.8834,4.7239,4.8196,848600.0],["2000-12-18",4.8515,4.9154,4.8196,4.8196,1153600.0],["2000-12-19",4.7877,4.8834,4.7239,4.8515,808900.0],["2000-12-20",4.7877,4.8196,4.7239,4.7877,584700.0],["2000-12-21",4.7877,4.9792,4.7558,4.9473,1173700.0],["2000-12-22",4.9473,5.043,4.9154,5.0111,635600.0],["2000-12-26",4.9473,4.9473,4.8515,4.9473,1398700.0],["2000-12-27",4.8834,5.1707,4.8515,5.1388,779200.0],["2000-12-28",5.1069,5.5856,5.1069,5.4261,868700.0],["2000-12-29",5.4261,5.4899,5.3622,5.4261,1023700.0],["2001-01-02",5.4899,5.6176,5.2665,5.2665,1159300.0],["2001-01-03",5.3303,5.5856,5.3303,5.5537,647700.0],["2001-01-04",5.6176,5.9367,5.6176,5.9048,911100.0],["2001-01-05",5.9687,6.0325,5.7452,5.841,668300.0],["2001-01-08",5.841,5.9367,5.7133,5.841,695700.0],["2001-01-09",6.0644,6.5751,5.841,6.2559,754700.0],["2001-01-10",6.0644,6.3517,6.0644,6.2878,468100.0],["2001-01-11",6.3198,6.4793,6.1282,6.2559,554000.0],["2001-01-12",6.2559,6.5113,6.1602,6.4474,926100.0],["2001-01-16",6.2878,6.4474,6.1602,6.4155,517500.0],["2001-01-17",6.3517,6.4474,6.2878,6.4474,601700.0],["2001-01-18",6.4474,6.5751,6.3836,6.5432,683200.0],["2001-01-19",6.5751,6.5751,6.1921,6.3517,424700.0],["2001-01-22",6.2878,6.3517,6.1921,6.3198,372400.0],["2001-01-23",6.3198,6.4793,6.2559,6.4474,552600.0],["2001-01-24",6.3198,6.4793,6.2559,6.2559,685900.0],["2001-01-25",6.2878,6.2878,6.0006,6.1282,1303700.0],["2001-01-26",6.1282,6.1282,5.8091,5.8729,953000.0],["2001-01-29",5.8729,6.0874,5.8065,6.0568,1137700.0],["2001-01-30",6.0926,6.1387,5.9748,6.1182,615000.0],["2001-01-31",6.0414,6.1182,5.9902,6.0824,407400.0],["2001-02-01",6.0824,6.0875,5.939,6.0568,539500.0],["2001-02-02",6.1182,6.2718,6.1182,6.1438,1689600.0],["2001-02-05",6.195,6.3486,6.0209,6.2718,1048400.0],["2001-02-06",6.323,7.4903,6.2155,6.9118,2030400.0],["2001-02-07",6.8452,6.8503,6.6097,6.6097,525600.0],["2001-02-08",6.6148,6.8401,6.4305,6.6967,635300.0],["2001-02-09",6.7172,6.8503,6.3435,6.5892,792100.0],["2001-02-12",6.5278,6.6199,6.2462,6.4254,1107000.0],["2001-02-13",6.2974,6.5995,6.2974,6.3486,846600.0],["2001-02-14",6.3486,6.6455,6.3486,6.5636,590100.0],["2001-02-15",6.6558,6.7121,6.5483,6.6558,753800.0],["2001-02-16",6.6046,6.6097,6.4049,6.451,428200.0],["2001-02-20",6.451,6.6558,6.323,6.323,374800.0],["2001-02-21",6.3742,6.451,6.282,6.3998,512700.0],["2001-02-22",6.3486,6.451,6.2359,6.4151,2318600.0],["2001-02-23",6.3998,6.4919,6.2718,6.4919,706200.0],["2001-02-26",6.5431,6.8964,6.5278,6.6558,865300.0],["2001-02-27",6.835,6.8862,6.451,6.7838,639600.0],["2001-02-28",6.7838,7.0142,6.2359,6.2871,1461600.0],["2001-03-01",6.3742,6.6046,6.2257,6.6046,498000.0],["2001-03-02",6.7582,6.7735,6.2769,6.4766,425600.0],["2001-03-05",6.4254,6.707,6.4151,6.707,369600.0],["2001-03-06",6.7121,6.8094,6.6353,6.6865,523200.0],["2001-03-07",6.5585,6.9886,6.5585,6.9169,719500.0],["2001-03-08",6.9118,7.0807,6.8862,6.9988,423600.0],["2001-03-09",6.9886,7.1934,6.9425,7.1934,585700.0],["2001-03-12",7.1678,7.1831,6.9118,6.9527,901200.0],["2001-03-13",7.0039,7.0142,6.8708,7.0142,592200.0],["2001-03-14",6.9118,6.9527,6.8094,6.835,1084500.0],["2001-03-15",6.8247,7.091,6.7889,6.9066,357900.0],["2001-03-16",6.6302,6.8298,6.5841,6.666,668700.0],["2001-03-19",6.7172,6.9066,6.666,6.7582,180300.0],["2001-03-20",6.8606,6.9681,6.7275,6.7326,304400.0],["2001-03-21",6.7838,6.8862,6.5892,6.8042,288100.0],["2001-03-22",6.7377,6.7377,6.0772,6.2769,860100.0],["2001-03-23",6.2769,6.4919,6.0926,6.451,458300.0],["2001-03-26",6.5022,6.5278,6.2257,6.5073,333700.0],["2001-03-27",6.4561,6.4612,6.2564,6.3793,663500.0],["2001-03-28",6.3793,6.451,6.3025,6.3281,334100.0],["2001-03-29",6.5073,6.6046,6.4151,6.5431,304100.0],["2001-03-30",6.5431,6.6558,6.3844,6.6046,286100.0],["2001-04-02",6.5534,6.6455,6.4305,6.6455,414500.0],["2001-04-03",6.6455,6.6455,6.2769,6.41,497900.0],["2001-04-04",6.4151,6.4407,6.2923,6.3486,468700.0],["2001-04-05",6.4254,6.5022,6.3742,6.4459,607700.0],["2001-04-06",6.3998,6.4254,6.2206,6.3793,668500.0],["2001-04-09",6.3281,6.4305,6.0823,6.3486,642100.0],["2001-04-10",6.3742,6.3998,6.2206,6.2974,828400.0],["2001-04-11",6.2462,6.2615,6.0414,6.1438,650600.0],["2001-04-12",6.195,6.2206,6.0721,6.1694,605300.0],["2001-04-16",6.1438,6.2462,6.0772,6.1438,449500.0],["2001-04-17",6.0926,6.1387,5.9748,6.1336,411500.0],["2001-04-18",6.1438,6.323,6.067,6.1694,1108100.0],["2001-04-19",6.1694,6.1745,5.939,5.98,708000.0],["2001-04-20",6.0158,6.0414,5.8929,6.0363,1219200.0],["2001-04-23",5.7598,6.1028,5.3758,6.0414,685500.0],["2001-04-24",6.0926,6.1028,5.8929,6.0568,543000.0],["2001-04-25",6.0568,6.0568,5.811,5.9236,297900.0],["2001-04-26",5.939,6.0158,5.8776,5.9902,395900.0],["2001-04-27",5.9902,6.2879,5.9286,6.1596,557800.0],["2001-04-30",6.2109,6.3392,6.0364,6.2879,756000.0],["2001-05-01",6.2622,6.6729,6.2571,6.447,808600.0],["2001-05-02",6.447,6.9295,6.3341,6.9295,757800.0],["2001-05-03",6.6729,6.7499,6.3598,6.6472,678600.0],["2001-05-04",6.6729,6.6729,6.4676,6.6472,247000.0],["2001-05-07",6.6729,6.8679,6.5805,6.6677,334800.0],["2001-05-08",6.6472,6.8012,6.6472,6.6831,298800.0],["2001-05-09",6.7345,6.8012,6.5702,6.6831,273300.0],["2001-05-10",6.9295,6.9295,6.5805,6.6729,240200.0],["2001-05-11",6.8525,6.8525,6.56,6.7755,368600.0],["2001-05-14",6.8012,6.9039,6.7755,6.8371,323100.0],["2001-05-15",6.8423,7.1605,6.8371,7.0579,757800.0],["2001-05-16",7.0579,7.2632,7.0322,7.2118,583600.0],["2001-05-17",7.1862,7.5968,7.1349,7.4736,855600.0],["2001-05-18",7.5198,7.6841,7.4172,7.5455,821900.0],["2001-05-21",7.4428,7.7611,7.1862,7.7457,459700.0],["2001-05-22",7.4942,7.7559,7.3915,7.6481,565700.0],["2001-05-23",7.7765,7.9048,7.6174,7.6533,717600.0],["2001-05-24",7.602,7.6635,7.5712,7.5968,697600.0],["2001-05-25",7.5558,7.6225,7.4685,7.5609,792700.0],["2001-05-29",7.6738,7.6738,7.4993,7.5763,897900.0],["2001-05-30",7.525,7.6738,7.4788,7.5506,1005800.0],["2001-05-31",7.5712,7.6995,7.5712,7.6995,299700.0],["2001-06-01",7.6738,7.8278,7.6327,7.8021,549100.0],["2001-06-04",7.6995,7.9561,7.6738,7.9459,207200.0],["2001-06-05",7.8175,8.0075,7.7457,7.9767,395200.0],["2001-06-06",7.9561,7.9869,7.7867,7.8997,250400.0],["2001-06-07",7.7867,7.8586,7.6225,7.8535,2889000.0],["2001-06-08",7.8021,7.8278,7.4839,7.6995,889500.0],["2001-06-11",7.6995,7.8997,7.6328,7.7251,884200.0],["2001-06-12",7.6995,7.7765,7.6738,7.7713,176100.0],["2001-06-13",7.7765,7.7765,7.6738,7.6943,252300.0],["2001-06-14",7.6481,7.6943,7.5455,7.6327,642000.0],["2001-06-15",7.5198,7.6481,7.4993,7.566,439600.0],["2001-06-18",7.4223,7.6892,7.4223,7.6892,366800.0],["2001-06-19",7.6379,7.6481,7.5044,7.5506,198900.0],["2001-06-20",7.5506,7.5506,7.2118,7.5044,639500.0],["2001-06-21",7.5558,7.6071,7.3607,7.5968,550700.0],["2001-06-22",7.6482,7.6636,7.3915,7.5096,471200.0],["2001-06-25",7.4582,7.489,7.3248,7.3504,236300.0],["2001-06-26",7.2991,7.5558,7.258,7.4634,637800.0],["2001-06-27",7.335,7.5712,7.3042,7.4326,358100.0],["2001-06-28",7.4223,7.525,7.4223,7.4942,345600.0],["2001-06-29",7.4428,7.6687,7.3761,7.4172,1001500.0],["2001-07-02",7.4172,7.6327,7.2529,7.6327,361300.0],["2001-07-03",7.6328,7.6943,7.4172,7.6943,191100.0],["2001-07-05",7.6584,7.6636,7.4274,7.5455,819800.0],["2001-07-06",7.412,7.4428,7.14,7.3402,424400.0],["2001-07-09",7.3453,7.4839,7.2426,7.4685,357100.0],["2001-07-10",7.4685,7.4685,7.2426,7.3042,498600.0],["2001-07-11",7.1862,7.3145,7.1862,7.3145,254100.0],["2001-07-12",7.2067,7.4993,7.1451,7.4428,346100.0],["2001-07-13",7.2632,7.4942,7.1246,7.4531,351500.0],["2001-07-16",7.2375,7.4428,7.2375,7.335,323200.0],["2001-07-17",7.2837,7.4942,7.2837,7.3915,233200.0],["2001-07-18",7.3915,7.3915,7.258,7.3915,183000.0],["2001-07-19",7.3915,7.525,7.2991,7.3196,246900.0],["2001-07-20",7.3196,7.7046,7.2786,7.6995,711000.0],["2001-07-23",7.7508,8.2128,7.7508,7.9459,1208600.0],["2001-07-24",8.1871,8.2076,7.8894,7.9048,842800.0],["2001-07-25",7.8535,8.0588,7.8535,8.0177,617000.0],["2001-07-26",7.9048,8.2076,7.8791,8.1614,458000.0],["2001-07-27",8.1666,8.2641,8.1153,8.2436,531000.0],["2001-07-30",8.2436,8.3053,7.9813,8.0584,587400.0],["2001-07-31",8.187,8.3824,8.1407,8.2796,797900.0],["2001-08-01",8.331,8.3824,8.295,8.3619,434800.0],["2001-08-02",8.4133,8.4339,8.295,8.3361,467400.0],["2001-08-03",8.3413,8.4493,8.2641,8.4493,238600.0],["2001-08-06",8.4493,8.6344,8.3259,8.331,832000.0],["2001-08-07",8.3361,8.3361,8.1459,8.1716,615800.0],["2001-08-08",8.2281,8.3053,8.1613,8.2281,439500.0],["2001-08-09",8.2281,8.2796,8.1253,8.1973,236100.0],["2001-08-10",8.2487,8.2539,8.1253,8.2179,188300.0],["2001-08-13",8.2539,8.3721,8.2333,8.3567,441900.0],["2001-08-14",8.4596,8.6807,8.4184,8.5058,530600.0],["2001-08-15",8.4853,8.6087,8.367,8.4956,255400.0],["2001-08-16",8.547,8.5624,8.3567,8.4853,152800.0],["2001-08-17",8.4544,8.511,8.3567,8.3979,251300.0],["2001-08-20",8.4081,8.7373,8.4081,8.7321,488600.0],["2001-08-21",8.6653,8.835,8.5778,8.583,366000.0],["2001-08-22",8.6601,8.9738,8.6036,8.9738,695500.0],["2001-08-23",8.9481,8.9533,8.5624,8.6087,395200.0],["2001-08-24",8.6138,8.8453,8.5367,8.7116,262900.0],["2001-08-27",8.7424,8.9841,8.7424,8.9327,684400.0],["2001-08-28",8.8813,8.9173,8.7527,8.835,259600.0],["2001-08-29",8.835,9.0612,8.7424,8.8761,858900.0],["2001-08-30",8.8761,8.943,8.4338,8.7218,1023000.0],["2001-08-31",8.7218,8.9738,8.6396,8.9173,1055900.0],["2001-09-04",8.9481,8.9841,8.6653,8.6704,828800.0],["2001-09-05",8.6704,8.835,8.5984,8.7424,575900.0],["2001-09-06",8.7424,8.7887,8.4081,8.4338,544900.0],["2001-09-07",8.3824,8.3824,8.0533,8.1047,888600.0],["2001-09-10",8.0996,8.2024,7.7653,7.8167,836800.0],["2001-09-17",7.4568,7.4568,7.1585,7.1636,999300.0],["2001-09-18",7.2151,7.2151,6.8962,6.9785,408000.0],["2001-09-19",6.9785,7.0454,6.6442,7.0454,577500.0],["2001-09-20",7.0454,7.4002,6.4797,6.4797,825400.0],["2001-09-21",5.9654,6.8911,5.9654,6.8911,802200.0],["2001-09-24",6.9682,7.2768,6.9168,7.0608,1178400.0],["2001-09-25",7.1122,7.2048,6.5979,6.7574,877200.0],["2001-09-26",7.0145,7.0968,6.6339,6.6854,434400.0],["2001-09-27",6.7368,6.8191,6.4437,6.7831,925100.0],["2001-09-28",6.9682,7.1996,6.8859,7.1996,613000.0],["2001-10-01",7.1482,7.1482,6.7677,6.8808,399200.0],["2001-10-02",6.9322,7.2665,6.8808,7.2562,572300.0],["2001-10-03",7.2562,7.647,7.2408,7.4825,813200.0],["2001-10-04",7.5339,7.7139,7.431,7.6059,445300.0],["2001-10-05",7.7293,7.8682,7.3848,7.7602,447400.0],["2001-10-08",7.755,7.7602,7.5905,7.6933,284300.0],["2001-10-09",7.5647,7.755,7.4259,7.6882,321500.0],["2001-10-10",7.7396,8.0584,7.6933,8.0276,400700.0],["2001-10-11",8.0996,8.4287,8.0996,8.2384,437000.0],["2001-10-12",8.2127,8.3104,8.0276,8.2641,463700.0],["2001-10-15",8.2282,8.2539,8.0584,8.2436,419500.0],["2001-10-16",8.331,8.4338,8.2487,8.4338,469500.0],["2001-10-17",8.5624,8.6241,8.151,8.2384,492000.0],["2001-10-18",8.331,8.511,8.2796,8.3721,447100.0],["2001-10-19",8.4339,8.6447,8.4081,8.6447,711700.0],["2001-10-22",8.7938,9.1178,8.7167,9.087,1124300.0],["2001-10-23",9.0921,9.2052,8.8247,8.871,1069500.0],["2001-10-24",8.9173,8.9378,8.6138,8.7527,723200.0],["2001-10-25",8.7013,8.8041,8.5933,8.6498,595900.0],["2001-10-26",8.6756,8.7578,8.619,8.7424,1144700.0],["2001-10-29",8.7578,8.8607,8.6704,8.7424,362000.0],["2001-10-30",8.6291,8.7579,8.4951,8.7321,554700.0],["2001-10-31",8.7321,8.83,8.4642,8.5363,503900.0],["2001-11-01",8.6548,8.8867,8.423,8.8867,664900.0],["2001-11-02",8.8867,9.0051,8.7836,8.9588,597700.0],["2001-11-05",9.0154,9.2215,9.0154,9.0773,1307300.0],["2001-11-06",9.1185,9.2627,9.067,9.237,1023900.0],["2001-11-07",9.2061,9.4997,9.2061,9.3606,1437500.0],["2001-11-08",9.273,9.2988,8.66,8.7012,1933000.0],["2001-11-09",8.8557,9.0051,8.7579,8.7579,744300.0],["2001-11-12",8.763,8.763,8.4539,8.6548,728800.0],["2001-11-13",8.8351,9.443,8.8145,9.3709,929500.0],["2001-11-14",9.273,9.3606,9.17,9.1803,542600.0],["2001-11-15",9.103,9.4018,9.103,9.2782,443700.0],["2001-11-16",9.273,9.3194,9.1288,9.1545,627400.0],["2001-11-19",9.2576,9.3967,9.17,9.3864,842400.0],["2001-11-20",9.3245,9.3915,9.1958,9.2112,528500.0],["2001-11-21",9.2215,9.3039,9.0464,9.273,364600.0],["2001-11-23",9.17,9.2061,9.1185,9.1597,179400.0],["2001-11-26",9.1597,9.1597,8.8815,8.9021,860700.0],["2001-11-27",8.4951,8.5879,8.3715,8.5415,4180800.0],["2001-11-28",8.5415,8.5518,8.4539,8.5466,1212200.0],["2001-11-29",8.557,8.557,8.4591,8.4951,724600.0],["2001-11-30",8.5003,8.5518,8.4488,8.4745,1075100.0],["2001-12-03",8.4488,8.5776,8.3715,8.4797,657200.0],["2001-12-04",8.5003,8.5518,8.3715,8.4951,1138900.0],["2001-12-05",8.5518,8.6239,8.5003,8.6188,1206600.0],["2001-12-06",8.6291,8.8197,8.2788,8.7373,1133300.0],["2001-12-07",8.8609,8.866,8.696,8.8197,1129500.0],["2001-12-10",8.8197,8.8197,8.6291,8.6857,483500.0],["2001-12-11",8.6857,8.7733,8.5003,8.5724,714500.0],["2001-12-12",8.7063,8.7476,8.5621,8.5621,936500.0],["2001-12-13",8.6806,8.6806,8.4848,8.6497,809000.0],["2001-12-14",8.6548,8.6548,8.32,8.5466,736100.0],["2001-12-17",8.6703,8.9176,8.6291,8.7063,990600.0],["2001-12-18",8.7836,8.8609,8.5569,8.5672,783500.0],["2001-12-19",8.4951,8.5363,8.2839,8.49,1678600.0],["2001-12-20",8.3972,8.5569,8.3457,8.423,683900.0],["2001-12-21",8.5003,8.6239,8.4488,8.4488,1077600.0],["2001-12-24",8.4745,8.6857,8.4745,8.5363,234100.0],["2001-12-26",8.6548,8.7527,8.2942,8.3715,591500.0],["2001-12-27",8.4745,8.6806,8.3972,8.6291,852300.0],["2001-12-28",8.6445,8.6909,8.3869,8.5003,648100.0],["2001-12-31",8.5003,8.6291,8.3612,8.3612,376300.0],["2002-01-02",8.3715,8.423,8.1963,8.3457,747500.0],["2002-01-03",8.2942,8.5518,8.2839,8.3869,782900.0],["2002-01-04",8.2427,8.6754,8.2427,8.5003,3345300.0],["2002-01-07",8.5003,8.7579,8.3972,8.3972,1283400.0],["2002-01-08",8.7579,8.7836,8.6033,8.696,1224300.0],["2002-01-09",8.7063,8.9124,8.6085,8.66,1249000.0],["2002-01-10",8.6291,8.8712,8.6291,8.7424,917600.0],["2002-01-11",8.7321,8.8094,8.6033,8.6548,983500.0],["2002-01-14",8.7836,8.8609,8.5982,8.5982,767100.0],["2002-01-15",8.6033,8.7836,8.6033,8.6394,693500.0],["2002-01-16",8.5879,8.7476,8.5879,8.6342,267400.0],["2002-01-17",8.6342,8.6909,8.5003,8.6857,567200.0],["2002-01-18",8.6085,8.8351,8.4745,8.4745,1474900.0],["2002-01-22",8.5003,8.6548,8.4694,8.557,309400.0],["2002-01-23",8.5003,8.6188,8.3921,8.5879,400300.0],["2002-01-24",8.5982,8.8197,8.5312,8.6291,353300.0],["2002-01-25",8.6033,8.6497,8.3715,8.4179,769400.0],["2002-01-28",8.4179,8.5363,8.3972,8.4282,794600.0],["2002-01-29",8.4488,8.5982,8.2169,8.2324,1268100.0],["2002-01-30",8.284,8.5421,8.0827,8.5008,1232300.0],["2002-01-31",8.3976,8.5679,8.3356,8.5163,427000.0],["2002-02-01",8.5163,8.5421,8.3459,8.475,702000.0],["2002-02-04",8.475,8.5059,8.2169,8.2634,431500.0],["2002-02-05",8.3666,8.4956,8.0001,8.0001,1362400.0],["2002-02-06",8.0517,8.1085,7.8453,7.9434,1539600.0],["2002-02-07",6.9937,7.4582,6.813,7.4066,5848200.0],["2002-02-08",7.4066,7.4117,6.9162,6.9937,3546200.0],["2002-02-11",7.0711,7.0969,6.9162,7.0195,1713300.0],["2002-02-12",7.035,7.0969,6.9885,7.0143,1841400.0],["2002-02-13",7.0453,7.0659,6.8388,6.8388,1479100.0],["2002-02-14",6.8646,7.0091,6.6272,6.9679,3245900.0],["2002-02-15",7.0711,7.0711,6.7356,6.813,1308700.0],["2002-02-19",6.8646,6.8801,6.7201,6.782,612000.0],["2002-02-20",6.7098,6.8801,6.7098,6.8337,720600.0],["2002-02-21",6.8646,6.9937,6.8285,6.9369,2029400.0],["2002-02-22",6.8956,7.0453,6.7924,6.9782,1345700.0],["2002-02-25",6.9937,7.1485,6.813,6.9782,980900.0],["2002-02-26",7.0298,7.1382,6.8698,7.1227,2014200.0],["2002-02-27",7.2775,7.3756,7.2156,7.3446,1328200.0],["2002-02-28",7.3601,7.4479,7.3292,7.3859,1207300.0],["2002-03-01",7.6904,7.6904,7.3343,7.4737,903500.0],["2002-03-04",7.5614,7.5872,7.3808,7.5356,1474100.0],["2002-03-05",7.5304,7.6646,7.484,7.613,756100.0],["2002-03-06",7.5614,7.8711,7.5614,7.773,1330500.0],["2002-03-07",7.773,7.8453,7.5975,7.7369,725500.0],["2002-03-08",7.7472,7.8556,7.6801,7.7575,336400.0],["2002-03-11",7.8711,7.9433,7.6543,7.8659,1210900.0],["2002-03-12",7.8556,7.9279,7.6904,7.9227,1771900.0],["2002-03-13",8.0001,8.0001,7.7885,7.9382,898700.0],["2002-03-14",7.9382,7.9382,7.8246,7.8711,546900.0],["2002-03-15",7.9072,8.1498,7.8505,8.0517,1019600.0],["2002-03-18",8.0517,8.0517,7.8814,7.9743,1457300.0],["2002-03-19",7.9795,8.2479,7.9795,8.2117,1074000.0],["2002-03-20",8.1808,8.3253,8.1188,8.1963,947600.0],["2002-03-21",8.1808,8.2117,7.9846,8.1292,498200.0],["2002-03-22",8.0259,8.2169,7.9021,8.0724,426000.0],["2002-03-25",8.2221,8.2221,7.9588,8.0259,298800.0],["2002-03-26",8.0259,8.2117,7.8711,8.0208,826100.0],["2002-03-27",7.9692,8.1343,7.9692,8.0724,456600.0],["2002-03-28",8.0775,8.2582,8.0156,8.1653,597000.0],["2002-04-01",8.1343,8.2479,7.9795,8.2117,533000.0],["2002-04-02",8.2117,8.2221,7.9692,8.0827,528400.0],["2002-04-03",8.0827,8.155,7.9227,7.964,621200.0],["2002-04-04",7.8866,8.0259,7.7834,7.9175,464700.0],["2002-04-05",7.9175,8.1034,7.9175,8.0517,280900.0],["2002-04-08",8.0259,8.1292,7.9898,8.0879,344800.0],["2002-04-09",8.0879,8.4079,8.0156,8.3408,432000.0],["2002-04-10",8.3408,8.5524,8.315,8.4905,522900.0],["2002-04-11",8.4905,8.5317,8.3356,8.3976,431500.0],["2002-04-12",8.3872,8.5421,8.3666,8.5163,445900.0],["2002-04-15",8.5937,8.6453,8.3305,8.4234,623900.0],["2002-04-16",8.4492,8.5679,8.3201,8.3563,386800.0],["2002-04-17",8.4595,8.5472,8.3305,8.3305,587800.0],["2002-04-18",8.3614,8.6453,8.3201,8.5266,509600.0],["2002-04-19",8.6711,8.7124,8.475,8.5937,488400.0],["2002-04-22",8.6453,8.764,8.4698,8.4905,722400.0],["2002-04-23",8.3459,8.6298,8.3356,8.5059,708100.0],["2002-04-24",8.5679,8.5679,8.3201,8.3666,611400.0],["2002-04-25",8.2892,8.6556,8.2066,8.5937,788000.0],["2002-04-26",8.5679,8.5679,8.3614,8.3614,309100.0],["2002-04-29",8.2735,8.4907,8.2477,8.2683,638200.0],["2002-04-30",8.2373,8.4286,8.2322,8.2632,637300.0],["2002-05-01",8.2115,8.5838,8.1598,8.5838,1173400.0],["2002-05-02",8.5838,8.6096,8.3252,8.4338,556900.0],["2002-05-03",8.3511,8.5786,8.3356,8.4028,769400.0],["2002-05-06",8.4545,8.5217,8.196,8.2373,432100.0],["2002-05-07",8.2373,8.3252,8.0925,8.1753,488600.0],["2002-05-08",8.2735,8.5062,8.2735,8.4493,406000.0],["2002-05-09",8.4493,8.5062,8.2011,8.2322,882900.0],["2002-05-10",8.258,8.2735,7.9891,8.1442,687800.0],["2002-05-13",8.1598,8.2632,8.1184,8.196,396300.0],["2002-05-14",8.2477,8.2477,8.1132,8.1856,307700.0],["2002-05-15",8.1184,8.2528,7.896,7.9374,1096200.0],["2002-05-16",7.9167,8.1701,7.8081,7.9012,1244200.0],["2002-05-17",7.7719,7.9012,7.7047,7.7823,1340800.0],["2002-05-20",7.7823,7.9943,7.6013,7.8598,740500.0],["2002-05-21",7.834,7.9012,7.7409,7.8133,637600.0],["2002-05-22",7.7564,7.9633,7.7306,7.9271,1228700.0],["2002-05-23",7.9271,7.9633,7.7151,7.896,786100.0],["2002-05-24",7.8443,8.2011,7.834,8.2011,546300.0],["2002-05-28",8.1701,8.1753,7.8185,7.8495,666900.0],["2002-05-29",7.7202,7.9684,7.7099,7.9116,973200.0],["2002-05-30",7.9116,7.9891,7.7564,7.865,721000.0],["2002-05-31",7.8598,7.9529,7.8392,7.9116,591500.0],["2002-06-03",7.8702,7.9684,7.7668,7.8081,846100.0],["2002-06-04",7.7564,7.7823,7.5548,7.6892,1240800.0],["2002-06-05",7.684,7.684,7.441,7.4668,1432100.0],["2002-06-06",7.4669,7.6633,7.2393,7.2962,1287400.0],["2002-06-07",7.2962,7.5961,7.1928,7.5599,612100.0],["2002-06-10",7.5599,7.7306,7.5444,7.5496,354900.0],["2002-06-11",7.6013,7.7564,7.41,7.6013,637000.0],["2002-06-12",7.6013,7.622,7.2652,7.3945,547500.0],["2002-06-13",7.3945,7.5703,7.2807,7.3014,474400.0],["2002-06-14",7.2497,7.4513,6.8774,7.3686,1352000.0],["2002-06-17",7.3789,7.7564,7.3789,7.6272,926600.0],["2002-06-18",7.5754,7.8081,7.5134,7.6892,793000.0],["2002-06-19",7.6375,7.7926,7.5754,7.7564,923300.0],["2002-06-20",7.7564,7.8495,7.653,7.6995,723400.0],["2002-06-21",7.4462,7.7823,7.4462,7.7099,840200.0],["2002-06-24",7.684,7.7771,7.4772,7.5754,358800.0],["2002-06-25",7.6271,7.7047,7.3841,7.441,472200.0],["2002-06-26",7.3893,7.4203,7.2186,7.3117,623400.0],["2002-06-27",7.3221,7.4979,7.0945,7.4979,928300.0],["2002-06-28",7.472,7.472,7.0118,7.0118,584300.0],["2002-07-01",7.0377,7.1669,6.9032,6.9446,904300.0],["2002-07-02",6.8515,6.9084,6.7377,6.7636,736800.0],["2002-07-03",6.7636,6.8515,6.5464,6.7274,1152100.0],["2002-07-05",6.8515,7.1876,6.7429,7.1049,417600.0],["2002-07-08",7.079,7.198,6.9808,6.986,505400.0],["2002-07-09",6.9342,7.0066,6.7998,6.7998,683000.0],["2002-07-10",6.8101,6.9394,6.6395,6.6447,491100.0],["2002-07-11",6.6447,6.6964,6.3086,6.4895,699200.0],["2002-07-12",6.412,6.6292,6.412,6.5154,558000.0],["2002-07-15",6.4637,6.5878,6.1689,6.5878,791800.0],["2002-07-16",6.5361,6.5361,6.2568,6.3137,597700.0],["2002-07-17",6.3396,6.5309,6.1276,6.1689,626700.0],["2002-07-18",6.1586,6.2827,6.0293,6.1224,602900.0],["2002-07-19",5.9466,6.2,5.9207,6.0448,681000.0],["2002-07-22",6.0242,6.3499,5.9156,6.0655,1125900.0],["2002-07-23",6.05,6.1017,5.6208,5.8794,684900.0],["2002-07-24",5.688,6.0707,5.5588,5.9931,979300.0],["2002-07-25",5.7915,6.0086,5.6105,5.8432,921000.0],["2002-07-26",5.8277,5.9207,5.7604,5.8587,504200.0],["2002-07-29",6.1172,6.2517,5.9569,6.231,671000.0],["2002-07-30",6.1792,6.371,5.9614,6.3191,857500.0],["2002-07-31",6.2984,6.3917,6.1843,6.3502,851300.0],["2002-08-01",6.3502,6.5161,6.3243,6.4954,987500.0],["2002-08-02",6.4176,6.4176,6.1169,6.1584,914700.0],["2002-08-05",6.1377,6.2206,6.0392,6.1481,441900.0],["2002-08-06",6.2776,6.4072,6.1792,6.2258,568800.0],["2002-08-07",6.371,6.428,6.0444,6.1688,649900.0],["2002-08-08",6.1688,6.3761,6.0133,6.3761,603400.0],["2002-08-09",6.2725,6.428,6.2414,6.4021,581700.0],["2002-08-12",6.3865,6.3865,6.1221,6.2258,301700.0],["2002-08-13",6.174,6.3606,6.174,6.231,480400.0],["2002-08-14",6.2362,6.4072,6.174,6.3554,562300.0],["2002-08-15",6.3139,6.5835,6.2465,6.5835,580200.0],["2002-08-16",6.5835,6.6509,6.4072,6.5317,605400.0],["2002-08-19",6.5835,6.8012,6.5265,6.7649,502400.0],["2002-08-20",6.6353,6.7649,6.5731,6.7131,457200.0],["2002-08-21",6.8427,6.9775,6.7442,6.9412,1348600.0],["2002-08-22",6.9204,7.0863,6.7131,7.05,682500.0],["2002-08-23",6.9982,7.1485,6.9204,6.9775,1408500.0],["2002-08-26",6.9775,6.993,6.822,6.879,398900.0],["2002-08-27",6.8842,6.9723,6.6716,6.8634,784400.0],["2002-08-28",6.8116,6.8479,6.7597,6.8479,693900.0],["2002-08-29",6.796,6.8997,6.6509,6.8997,655400.0],["2002-08-30",6.8738,6.9204,6.7338,6.8168,263700.0],["2002-09-03",6.7131,6.739,6.5161,6.6716,754200.0],["2002-09-04",6.6716,6.8634,6.6094,6.8479,525600.0],["2002-09-05",6.796,6.796,6.6353,6.6768,776000.0],["2002-09-06",6.7286,6.796,6.6094,6.6353,1137500.0],["2002-09-09",6.625,6.739,6.5628,6.6094,1093800.0],["2002-09-10",6.6353,6.6613,6.5057,6.6353,861800.0],["2002-09-11",6.7131,6.7131,6.5317,6.6094,562300.0],["2002-09-12",6.5835,6.5887,6.4021,6.5057,709800.0],["2002-09-13",6.4539,6.5317,6.3243,6.4798,475200.0],["2002-09-16",6.4021,6.5524,6.3502,6.4902,437500.0],["2002-09-17",6.6094,6.625,6.2206,6.2414,628100.0],["2002-09-18",6.2414,6.3554,6.1792,6.2984,537400.0],["2002-09-19",6.2465,6.2725,6.1014,6.1636,467000.0],["2002-09-20",6.2154,6.3139,6.1066,6.1636,589200.0],["2002-09-23",6.1118,6.1532,5.9614,6.0392,596900.0],["2002-09-24",5.9874,6.1273,5.9874,6.1014,919700.0],["2002-09-25",6.0755,6.3399,6.0755,6.2673,556100.0],["2002-09-26",6.3191,6.3295,5.9614,6.0547,2145900.0],["2002-09-27",6.0496,6.0962,5.7541,5.7748,1571800.0],["2002-09-30",5.7748,5.8785,5.5467,5.7696,1947800.0],["2002-10-01",5.8837,5.8992,5.7178,5.8837,1108900.0],["2002-10-02",5.8837,5.8837,5.443,5.6504,1128100.0],["2002-10-03",5.78,5.7956,5.6556,5.7385,737400.0],["2002-10-04",5.78,5.8889,5.4742,5.7904,1517300.0],["2002-10-07",5.5986,5.7541,5.5675,5.6452,1069700.0],["2002-10-08",5.6971,5.7489,5.4845,5.6349,954600.0],["2002-10-09",5.4793,5.6089,5.4379,5.5104,948400.0],["2002-10-10",5.469,5.5001,5.2772,5.3394,1617100.0],["2002-10-11",5.3912,5.6193,5.3912,5.5623,1081400.0],["2002-10-14",5.5623,5.7126,5.4949,5.5986,546900.0],["2002-10-15",5.6504,5.837,5.6245,5.7022,1383500.0],["2002-10-16",5.7022,5.7541,5.4379,5.6349,858100.0],["2002-10-17",5.8578,5.9096,5.6763,5.6763,1156300.0],["2002-10-18",5.6763,5.7644,5.6245,5.6245,1059200.0],["2002-10-21",5.2875,5.7333,5.2668,5.7022,1329500.0],["2002-10-22",5.6815,5.6919,5.3186,5.4016,1109600.0],["2002-10-23",5.4275,5.5312,5.3238,5.4119,577900.0],["2002-10-24",5.4638,5.5467,5.4016,5.4275,608700.0],["2002-10-25",5.3912,5.5364,5.3394,5.5104,832700.0],["2002-10-28",5.526,5.5467,5.2357,5.2668,936400.0],["2002-10-29",5.2875,5.3446,5.1165,5.2357,1521300.0],["2002-10-30",5.2721,5.2773,5.1473,5.2305,1452600.0],["2002-10-31",5.2305,5.3553,5.2305,5.3137,1263600.0],["2002-11-01",5.3137,5.5632,5.2565,5.5373,814800.0],["2002-11-04",5.5892,5.6152,5.4333,5.4593,934200.0],["2002-11-05",5.5113,5.5892,5.4177,5.4853,1248100.0],["2002-11-06",5.4957,5.5892,5.4229,5.5321,796500.0],["2002-11-07",5.5321,5.688,5.4125,5.6048,952000.0],["2002-11-08",5.61,5.6828,5.4853,5.584,556900.0],["2002-11-11",5.5684,5.6152,5.3917,5.4593,580800.0],["2002-11-12",5.4437,5.5321,5.4281,5.4541,269700.0],["2002-11-13",5.4749,5.6724,5.4281,5.5996,677300.0],["2002-11-14",5.6516,6.2236,5.6256,5.9012,1785500.0],["2002-11-15",5.9532,6.13,5.9116,6.0728,814300.0],["2002-11-18",6.3067,6.4263,6.2444,6.3431,1590800.0],["2002-11-19",6.3275,6.4107,6.1872,6.2756,1166000.0],["2002-11-20",6.2392,6.4679,6.2132,6.3847,759200.0],["2002-11-21",6.4731,6.6759,6.4367,6.6135,1071200.0],["2002-11-22",6.5979,6.8215,6.5719,6.7019,959300.0],["2002-11-25",6.7435,6.8111,6.5875,6.8007,984100.0],["2002-11-26",6.8007,6.8007,6.5251,6.5719,952300.0],["2002-11-27",6.5667,6.8163,6.5511,6.8007,769600.0],["2002-11-29",6.8163,6.8579,6.6291,6.6655,541900.0],["2002-12-02",6.8891,7.0087,6.5771,6.7591,963700.0],["2002-12-03",6.7071,6.7227,6.5511,6.6343,1141900.0],["2002-12-04",6.5511,6.6551,6.5511,6.5979,872500.0],["2002-12-05",6.6083,6.6551,6.4419,6.5043,1404500.0],["2002-12-06",6.4523,6.4991,6.3535,6.4107,884900.0],["2002-12-09",6.3587,6.3587,6.1352,6.1508,843800.0],["2002-12-10",6.0728,6.3223,6.0728,6.3223,475500.0],["2002-12-11",6.2704,6.2756,6.1664,6.1664,293000.0],["2002-12-12",6.1716,6.3224,6.1508,6.2964,721300.0],["2002-12-13",6.2444,6.2912,6.1664,6.1716,421200.0],["2002-12-16",6.1768,6.3016,6.1508,6.2756,429500.0],["2002-12-17",6.2964,6.2964,6.1976,6.208,492100.0],["2002-12-18",6.234,6.2808,6.0104,6.0728,903300.0],["2002-12-19",5.9168,6.1092,5.8752,5.9376,1465600.0],["2002-12-20",5.8648,5.9896,5.8284,5.896,1010800.0],["2002-12-23",5.844,6.0,5.8284,5.9272,804400.0],["2002-12-24",5.9272,5.9272,5.7296,5.792,455500.0],["2002-12-26",5.8232,5.9532,5.818,5.896,393800.0],["2002-12-27",5.8596,5.9064,5.7712,5.7816,607700.0],["2002-12-30",5.7868,5.8804,5.7244,5.8284,700200.0],["2002-12-31",5.8076,6.0364,5.8076,6.0052,575800.0],["2003-01-02",6.0312,6.078,5.9376,6.0416,934000.0],["2003-01-03",6.0416,6.0988,5.9688,6.0052,528800.0],["2003-01-06",6.0468,6.1144,6.0104,6.0832,525600.0],["2003-01-07",6.1352,6.1872,6.0468,6.1196,629300.0],["2003-01-08",6.0676,6.078,5.9844,6.0468,429800.0],["2003-01-09",6.0468,6.1924,6.0468,6.1872,466600.0],["2003-01-10",6.1092,6.2132,6.0884,6.1612,434500.0],["2003-01-13",6.1664,6.2444,6.104,6.2184,598500.0],["2003-01-14",6.1664,6.2756,6.13,6.2756,456600.0],["2003-01-15",6.2704,6.2912,6.182,6.2912,716100.0],["2003-01-16",6.2704,6.3068,6.2132,6.2756,756200.0],["2003-01-17",6.2756,6.286,6.1976,6.2548,386600.0],["2003-01-21",6.2808,6.3068,6.156,6.2028,687500.0],["2003-01-22",6.208,6.2184,6.0572,6.2184,1061600.0],["2003-01-23",6.2184,6.2912,6.2184,6.2392,676700.0],["2003-01-24",6.2444,6.3016,6.1976,6.2496,720400.0],["2003-01-27",6.2496,6.286,6.0312,6.182,804200.0],["2003-01-28",6.208,6.3068,6.1612,6.2756,582400.0],["2003-01-29",6.1974,6.2808,6.1036,6.2495,605600.0],["2003-01-30",6.2234,6.2808,6.0983,6.1244,949000.0],["2003-01-31",6.1244,6.2703,6.1244,6.2547,1025600.0],["2003-02-03",6.3329,6.385,6.2339,6.2808,897500.0],["2003-02-04",6.2286,6.2443,6.0462,6.0566,870700.0],["2003-02-05",6.1088,6.1713,6.0358,6.0723,706700.0],["2003-02-06",6.0723,6.1244,5.9993,6.0149,604300.0],["2003-02-07",6.0619,6.114,5.9889,5.9941,347100.0],["2003-02-10",5.9837,6.041,5.8898,6.0202,641400.0],["2003-02-11",6.0202,6.0983,5.9576,5.9576,429000.0],["2003-02-12",5.9785,6.0306,5.8534,5.8846,832000.0],["2003-02-13",6.0462,6.2026,6.0462,6.1505,1798500.0],["2003-02-14",6.1765,6.2391,6.1192,6.2026,1710100.0],["2003-02-18",6.2547,6.4111,6.2391,6.4006,1080600.0],["2003-02-19",6.4006,6.4006,6.1557,6.2026,1143200.0],["2003-02-20",6.359,6.3746,6.2756,6.3277,1303300.0],["2003-02-21",6.3277,6.4006,6.2808,6.3277,847700.0],["2003-02-24",6.3329,6.3329,6.2443,6.286,806400.0],["2003-02-25",6.2599,6.3746,6.1922,6.3329,497400.0],["2003-02-26",6.3329,6.4476,6.2756,6.286,834900.0],["2003-02-27",6.3173,6.3225,6.2808,6.3068,958800.0],["2003-02-28",6.3277,6.3485,6.2808,6.312,1188400.0],["2003-03-03",6.3485,6.4215,6.2964,6.3381,1845500.0],["2003-03-04",6.3277,6.3485,6.2703,6.2964,647000.0],["2003-03-05",6.3329,6.385,6.286,6.3172,797000.0],["2003-03-06",6.2808,6.3746,6.2547,6.3694,800300.0],["2003-03-07",6.3694,6.5362,6.3172,6.5257,858800.0],["2003-03-10",6.5257,6.5362,6.3537,6.3642,532800.0],["2003-03-11",6.3433,6.385,6.2651,6.2703,551400.0],["2003-03-12",6.2443,6.3329,6.1036,6.3277,686000.0],["2003-03-13",6.4893,6.8281,6.4111,6.8228,2364100.0],["2003-03-14",6.8228,6.8281,6.6925,6.7603,1156300.0],["2003-03-17",6.7655,7.1929,6.7342,7.1929,1251500.0],["2003-03-18",7.1929,7.2502,7.0522,7.2138,1220000.0],["2003-03-19",7.2138,7.2919,7.1304,7.2138,629700.0],["2003-03-20",7.2138,7.391,7.0991,7.245,1160000.0],["2003-03-21",7.3493,7.6099,7.2919,7.6047,975000.0],["2003-03-24",7.4275,7.4327,7.0887,7.1512,838400.0],["2003-03-25",7.1251,7.3858,7.0991,7.245,862900.0],["2003-03-26",7.2607,7.3753,7.2138,7.3076,820300.0],["2003-03-27",7.2555,7.3076,7.1252,7.2711,777400.0],["2003-03-28",7.245,7.2763,7.1877,7.2242,997400.0],["2003-03-31",7.1981,7.2607,7.1356,7.2398,1657100.0],["2003-04-01",7.1877,7.2763,7.1199,7.2763,1394100.0],["2003-04-02",7.3493,7.5056,7.2919,7.4744,1093900.0],["2003-04-03",7.5004,7.7402,7.4744,7.6881,1479300.0],["2003-04-04",7.7141,7.8132,7.6985,7.8132,1451400.0],["2003-04-07",7.8444,7.8966,7.6307,7.7089,1657500.0],["2003-04-08",7.7037,7.7402,7.6099,7.7402,595400.0],["2003-04-09",7.7402,7.8444,7.6777,7.7663,1100100.0],["2003-04-10",7.7923,7.8027,7.5578,7.6881,772200.0],["2003-04-11",7.6881,7.7715,7.6047,7.6881,681100.0],["2003-04-14",7.7089,7.7663,7.662,7.7402,672300.0],["2003-04-15",7.7402,7.8914,7.6776,7.8601,1086300.0],["2003-04-16",7.8444,7.8653,7.735,7.735,737300.0],["2003-04-17",7.7402,7.7402,7.3441,7.4014,2159900.0],["2003-04-21",7.7923,8.1572,7.7923,8.1103,4312700.0],["2003-04-22",8.0581,8.3813,7.9122,8.3396,3519300.0],["2003-04-23",8.3657,8.3917,8.1624,8.2562,1576800.0],["2003-04-24",8.3083,8.3083,8.2093,8.2771,1119700.0],["2003-04-25",8.2875,8.3605,8.2093,8.3396,1228100.0],["2003-04-28",8.3396,8.4439,8.2197,8.3396,1208500.0],["2003-04-29",8.3501,8.4284,8.2874,8.397,1608800.0],["2003-04-30",8.3971,8.4284,8.3135,8.3553,1172700.0],["2003-05-01",8.3135,8.444,8.1359,8.4284,1947200.0],["2003-05-02",8.4284,8.4493,8.3135,8.3292,1031200.0],["2003-05-05",8.3814,8.3918,8.3135,8.3814,1635800.0],["2003-05-06",8.3866,8.6738,8.3866,8.6529,2171800.0],["2003-05-07",8.6425,8.6425,8.3448,8.3553,1954700.0],["2003-05-08",8.2769,8.3657,8.1882,8.3292,1178500.0],["2003-05-09",8.3814,8.4388,8.3239,8.4127,1056400.0],["2003-05-12",8.3553,8.4597,8.2926,8.4597,830300.0],["2003-05-13",8.4336,8.444,8.3031,8.3918,1000800.0],["2003-05-14",8.3553,8.3605,8.2195,8.2613,626700.0],["2003-05-15",8.3292,8.3501,8.1621,8.3448,545000.0],["2003-05-16",8.3448,8.4336,8.1829,8.4336,1027900.0],["2003-05-19",8.3814,8.3814,8.1516,8.1829,562500.0],["2003-05-20",8.1882,8.2404,7.9897,8.0785,596700.0],["2003-05-21",7.9375,8.0681,7.9114,8.0681,665500.0],["2003-05-22",8.042,8.1464,7.995,8.0524,617800.0],["2003-05-23",8.0315,8.1882,7.9375,8.1412,701000.0],["2003-05-27",8.1464,8.2978,8.0994,8.2717,753800.0],["2003-05-28",8.2195,8.2822,8.1412,8.1673,749700.0],["2003-05-29",8.2195,8.3657,8.1934,8.3553,1009900.0],["2003-05-30",8.3448,8.4075,8.2769,8.3605,879400.0],["2003-06-02",8.3605,8.5015,8.3292,8.3866,864100.0],["2003-06-03",8.4388,8.4493,8.3031,8.3396,868300.0],["2003-06-04",8.35,8.5694,8.3239,8.5642,881000.0],["2003-06-05",8.5694,8.7991,8.4493,8.7991,1159400.0],["2003-06-06",8.7991,8.8827,8.6373,8.7104,1251800.0],["2003-06-09",8.6999,8.7313,8.4858,8.5485,530700.0],["2003-06-10",8.6268,8.726,8.5172,8.7208,812100.0],["2003-06-11",8.7626,9.0655,8.7208,9.0655,1533600.0],["2003-06-12",9.0655,9.1229,9.008,9.0655,676900.0],["2003-06-13",9.102,9.1751,9.0707,9.102,824600.0],["2003-06-16",9.2065,9.4153,9.149,9.4153,1124200.0],["2003-06-17",9.4153,9.4258,9.2691,9.3683,597700.0],["2003-06-18",9.3736,9.3736,8.7208,8.9819,1971900.0],["2003-06-19",8.9819,9.0602,8.8357,8.8879,551300.0],["2003-06-20",9.008,9.008,8.8984,8.9663,646000.0],["2003-06-23",8.9663,8.9663,8.8044,8.8775,509800.0],["2003-06-24",8.8514,9.008,8.8357,8.9924,629400.0],["2003-06-25",8.9924,9.1125,8.9924,9.0133,598200.0],["2003-06-26",9.0185,9.243,8.9924,9.2117,579600.0],["2003-06-27",9.2274,9.2274,9.0446,9.1386,841100.0],["2003-06-30",9.1386,9.243,9.0916,9.1334,633100.0],["2003-07-01",9.1334,9.4101,9.0132,9.4101,933100.0],["2003-07-02",9.3736,9.5616,9.3475,9.525,747300.0],["2003-07-03",9.5302,9.5616,9.3579,9.4362,417400.0],["2003-07-07",9.4467,9.6347,9.4415,9.5825,622600.0],["2003-07-08",9.5825,9.6712,9.4832,9.5981,554200.0],["2003-07-09",9.572,9.5981,9.3736,9.4415,1614700.0],["2003-07-10",9.4101,9.4101,9.2691,9.3057,1384900.0],["2003-07-11",9.2482,9.3475,9.2378,9.2952,937600.0],["2003-07-14",9.2952,9.3579,9.2535,9.2587,896000.0],["2003-07-15",9.3214,9.4049,9.2535,9.2535,1096300.0],["2003-07-16",9.2796,9.3788,9.2065,9.2796,1487700.0],["2003-07-17",9.2274,9.243,9.0185,9.0394,1278600.0],["2003-07-18",9.0864,9.3788,9.0341,9.3683,1016900.0],["2003-07-21",9.3997,9.4258,9.2012,9.29,1791800.0],["2003-07-22",9.3214,9.5093,9.2274,9.5093,983800.0],["2003-07-23",9.525,9.8174,9.4885,9.807,1078100.0],["2003-07-24",9.7861,9.9532,9.7339,9.8018,1081000.0],["2003-07-25",9.7861,10.0263,9.7757,9.995,642000.0],["2003-07-28",9.9689,10.0524,9.8906,10.0263,492000.0],["2003-07-29",10.0211,10.0211,9.8174,9.8331,952400.0],["2003-07-30",9.8593,9.875,9.7547,9.7651,667300.0],["2003-07-31",9.8697,9.9848,9.7599,9.8593,933600.0],["2003-08-01",9.807,9.9273,9.7965,9.8959,534600.0],["2003-08-04",9.9116,9.9116,9.7337,9.7651,792000.0],["2003-08-05",9.807,9.9273,9.7076,9.7337,676800.0],["2003-08-06",9.718,9.8174,9.6239,9.8174,661800.0],["2003-08-07",9.807,9.9848,9.807,9.9743,878400.0],["2003-08-08",9.9743,10.0789,9.9325,9.9325,707000.0],["2003-08-11",9.9848,9.9848,9.7808,9.8802,474900.0],["2003-08-12",9.9377,10.0214,9.8854,9.9377,953900.0],["2003-08-13",9.99,9.9953,9.8279,9.8436,705200.0],["2003-08-14",9.8906,9.9743,9.8227,9.9534,668800.0],["2003-08-15",9.9639,9.9639,9.6867,9.7808,384000.0],["2003-08-18",9.7808,10.0371,9.7808,9.9691,667900.0],["2003-08-19",9.9691,9.9743,9.8697,9.8854,819900.0],["2003-08-20",9.8802,10.1312,9.7913,10.0109,894200.0],["2003-08-21",10.0109,10.058,9.8645,9.9063,491600.0],["2003-08-22",9.9377,9.9639,9.7024,9.7337,716900.0],["2003-08-25",9.7756,9.7756,9.5141,9.5454,1515700.0],["2003-08-26",9.5454,9.6448,9.467,9.6396,1036500.0],["2003-08-27",9.6134,9.6239,9.4984,9.5402,604600.0],["2003-08-28",9.5873,9.6187,9.467,9.603,556100.0],["2003-08-29",9.603,9.718,9.5036,9.6762,760500.0],["2003-09-02",9.6867,9.7442,9.603,9.6971,903600.0],["2003-09-03",9.6867,9.8802,9.6605,9.8279,1126900.0],["2003-09-04",9.7756,9.8331,9.7285,9.7965,824500.0],["2003-09-05",9.7913,9.8854,9.7808,9.7965,508600.0],["2003-09-08",9.8174,9.8593,9.7599,9.8227,577300.0],["2003-09-09",9.854,9.875,9.582,9.7651,950700.0],["2003-09-10",9.7756,9.7756,9.6605,9.7076,900500.0],["2003-09-11",9.7076,9.8593,9.6814,9.8593,611300.0],["2003-09-12",9.7808,9.8227,9.6971,9.807,536100.0],["2003-09-15",9.807,9.8854,9.6814,9.8854,788100.0],["2003-09-16",9.8854,9.9377,9.7756,9.9377,523800.0],["2003-09-17",9.8593,10.0528,9.8279,9.9586,895300.0],["2003-09-18",9.9586,10.0319,9.8436,9.8854,805600.0],["2003-09-19",9.8645,9.9011,9.7808,9.8854,713800.0],["2003-09-22",9.8593,9.8802,9.7599,9.8593,298800.0],["2003-09-23",9.8593,9.8959,9.8331,9.8854,516200.0],["2003-09-24",9.8645,9.875,9.6553,9.7494,659900.0],["2003-09-25",9.7285,9.7337,9.603,9.6396,1017100.0],["2003-09-26",9.5977,9.6291,9.5245,9.5507,729200.0],["2003-09-29",9.5245,9.7651,9.5245,9.7651,506900.0],["2003-09-30",9.7128,9.8436,9.6762,9.7703,1282700.0],["2003-10-01",9.7913,10.0685,9.786,10.0685,842900.0],["2003-10-02",10.0685,10.6177,10.0162,10.602,2532600.0],["2003-10-03",10.5444,10.6647,10.0423,10.6491,2466300.0],["2003-10-06",10.5967,10.8426,10.5392,10.8426,1006300.0],["2003-10-07",10.738,10.785,10.5706,10.785,685400.0],["2003-10-08",10.853,10.853,10.5967,10.6595,582400.0],["2003-10-09",10.738,10.9838,10.6857,10.874,747100.0],["2003-10-10",10.8687,10.9053,10.7118,10.8007,535800.0],["2003-10-13",10.785,10.9263,10.7746,10.9263,750100.0],["2003-10-14",10.9263,10.9263,10.6961,10.8478,656000.0],["2003-10-15",10.8321,10.8897,10.7327,10.8269,443200.0],["2003-10-16",10.8007,10.9158,10.7903,10.9053,940700.0],["2003-10-17",10.921,10.921,10.7746,10.7955,639900.0],["2003-10-20",10.9995,11.3708,10.7694,11.3499,2122400.0],["2003-10-21",11.5591,11.6637,11.1146,11.4807,4429700.0],["2003-10-22",11.4807,11.5382,11.1302,11.4493,2450600.0],["2003-10-23",11.3918,11.4336,11.2872,11.3813,1035800.0],["2003-10-24",11.1773,11.4859,11.1773,11.4231,1227200.0],["2003-10-27",11.3499,11.5644,11.2453,11.397,1611900.0],["2003-10-28",11.5068,11.5591,11.4127,11.5591,901000.0],["2003-10-29",11.5434,11.5434,11.3918,11.4388,877500.0],["2003-10-30",11.4964,11.575,11.3917,11.4912,873300.0],["2003-10-31",11.4441,11.5226,11.355,11.4179,1240700.0],["2003-11-03",11.4441,11.6641,11.4022,11.6641,1474900.0],["2003-11-04",11.6641,11.8526,11.6064,11.774,1340900.0],["2003-11-05",11.8002,11.8474,11.7007,11.7374,998900.0],["2003-11-06",11.7898,11.8369,11.596,11.7007,800500.0],["2003-11-07",11.7583,11.7793,11.6274,11.6798,735300.0],["2003-11-10",11.7321,11.7688,11.5331,11.5593,458600.0],["2003-11-11",11.5226,11.5698,11.4493,11.5436,490700.0],["2003-11-12",11.5279,11.7374,11.5174,11.7269,1071300.0],["2003-11-13",11.7217,11.8212,11.5384,11.7217,602200.0],["2003-11-14",11.7583,11.7845,11.5698,11.6222,872900.0],["2003-11-17",11.6274,11.6274,11.3603,11.4336,757300.0],["2003-11-18",11.3969,11.4807,11.1665,11.1979,739200.0],["2003-11-19",11.1717,11.2293,10.936,11.1822,1122500.0],["2003-11-20",11.156,11.2398,11.0146,11.2084,785700.0],["2003-11-21",11.2608,11.4545,11.2189,11.4126,599200.0],["2003-11-24",11.3917,11.6012,11.3707,11.575,764600.0],["2003-11-25",11.6012,11.6222,11.4546,11.5069,517800.0],["2003-11-26",11.5069,11.5855,11.465,11.5593,374400.0],["2003-11-28",11.5593,11.5803,11.5069,11.5803,187200.0],["2003-12-01",11.5802,11.6745,11.486,11.5855,866400.0],["2003-12-02",11.6117,11.6274,11.4441,11.4703,818000.0],["2003-12-03",11.4703,11.4703,11.2136,11.2293,1180800.0],["2003-12-04",11.2817,11.3341,11.1036,11.1665,912400.0],["2003-12-05",11.1298,11.1612,10.9046,10.936,775100.0],["2003-12-08",10.8941,10.9517,10.517,10.5642,2185700.0],["2003-12-09",10.6427,10.6794,10.2918,10.318,2266700.0],["2003-12-10",10.2394,10.3599,10.2237,10.2813,2506600.0],["2003-12-11",10.318,10.4594,10.2918,10.3442,1880900.0],["2003-12-12",10.4228,10.4489,10.339,10.3861,1676800.0],["2003-12-15",10.4751,10.6427,10.4699,10.4961,1712900.0],["2003-12-16",10.5223,10.5799,10.2813,10.4175,1285800.0],["2003-12-17",10.4646,10.6742,10.3337,10.627,1560200.0],["2003-12-18",10.6061,10.8208,10.6061,10.8208,1307300.0],["2003-12-19",11.0774,11.2031,10.9779,11.067,1957200.0],["2003-12-22",11.0513,11.0617,10.7841,10.9046,1277900.0],["2003-12-23",10.8732,11.2241,10.8732,11.2241,1142900.0],["2003-12-24",11.1298,11.1508,11.0722,11.1298,366000.0],["2003-12-26",11.156,11.1979,11.0879,11.1141,165700.0],["2003-12-29",11.1141,11.2031,11.0565,11.1455,650800.0],["2003-12-30",11.1455,11.2084,11.0984,11.1717,665300.0],["2003-12-31",11.156,11.2293,11.0932,11.1455,475700.0],["2004-01-02",11.2503,11.2869,10.957,11.0094,647400.0],["2004-01-05",11.0879,11.2503,10.936,11.1979,1113000.0],["2004-01-06",11.2241,11.3131,11.1455,11.3079,924000.0],["2004-01-07",11.2869,11.3027,11.1298,11.2555,917500.0],["2004-01-08",11.2765,11.3603,11.0146,11.0146,975800.0],["2004-01-09",11.0146,11.1246,10.9779,10.9989,628000.0],["2004-01-12",10.9517,11.0408,10.8732,10.9727,808200.0],["2004-01-13",11.0355,11.1874,11.0251,11.1193,843000.0],["2004-01-14",11.1979,11.3446,11.177,11.2346,958000.0],["2004-01-15",11.2293,11.3917,11.1927,11.2974,441700.0],["2004-01-16",11.3655,11.5383,11.3393,11.4126,704700.0],["2004-01-20",11.4074,11.4126,11.1298,11.1298,543800.0],["2004-01-21",11.1193,11.3131,11.0984,11.266,1201100.0],["2004-01-22",11.3184,11.3969,11.156,11.2031,554700.0],["2004-01-23",11.2765,11.2765,11.1089,11.2084,960800.0],["2004-01-26",11.1455,11.1979,10.9517,11.0041,1195200.0],["2004-01-27",10.7894,10.9046,10.7475,10.8365,1034000.0],["2004-01-28",10.8732,10.9203,10.5642,10.5694,851900.0],["2004-01-29",10.5694,10.5956,10.3386,10.4383,1315300.0],["2004-01-30",10.4383,10.4383,10.3019,10.3596,1311400.0],["2004-02-02",10.3596,10.5274,10.3596,10.4016,1492200.0],["2004-02-03",10.4015,10.4697,10.3491,10.3911,890500.0],["2004-02-04",10.2809,10.3229,10.1655,10.2284,1058900.0],["2004-02-05",10.2547,10.6219,10.2232,10.5274,1183300.0],["2004-02-06",10.475,10.8527,10.4278,10.8527,1279200.0],["2004-02-09",10.989,11.0362,10.6009,10.8894,1818500.0],["2004-02-10",10.9156,11.031,10.8894,10.9313,1515200.0],["2004-02-11",10.9313,11.3038,10.8264,11.2251,1927400.0],["2004-02-12",11.2618,11.4821,11.1359,11.3877,1399200.0],["2004-02-13",11.4087,11.4873,11.3038,11.4454,840100.0],["2004-02-17",11.4821,11.5975,11.4087,11.4191,1199600.0],["2004-02-18",11.4192,11.5713,11.3405,11.4349,1421300.0],["2004-02-19",11.566,11.5975,11.4139,11.4454,996600.0],["2004-02-20",11.4454,11.4454,11.2146,11.3772,1019200.0],["2004-02-23",11.3457,11.4244,11.2618,11.2828,879400.0],["2004-02-24",11.3195,11.3929,11.1464,11.3457,830900.0],["2004-02-25",11.351,11.4559,11.2461,11.3142,1639200.0],["2004-02-26",11.2723,11.3719,11.1464,11.3142,928900.0],["2004-02-27",11.3929,11.5346,11.288,11.4716,564100.0],["2004-03-01",11.4559,11.7181,11.4559,11.629,1002300.0],["2004-03-02",11.6657,11.7758,11.608,11.6709,727800.0],["2004-03-03",11.6972,11.865,11.6447,11.8021,977400.0],["2004-03-04",11.7653,11.8073,11.5922,11.7601,504000.0],["2004-03-05",11.7234,11.8965,11.6657,11.8388,1693000.0],["2004-03-08",11.8755,12.0538,11.8598,11.9909,1415100.0],["2004-03-09",11.9175,11.9594,11.6814,11.7129,1636500.0],["2004-03-10",11.6185,11.7234,11.5241,11.5241,985300.0],["2004-03-11",11.4716,11.4716,11.1988,11.2198,871300.0],["2004-03-12",11.3247,11.4768,11.2618,11.4034,452900.0],["2004-03-15",11.4034,11.4034,11.2356,11.2775,629800.0],["2004-03-16",11.3824,11.6027,11.3667,11.5188,1036600.0],["2004-03-17",11.5188,11.5765,11.5031,11.5555,471100.0],["2004-03-18",11.5031,11.5503,11.3405,11.5345,383200.0],["2004-03-19",11.5345,11.7286,11.4978,11.6499,842300.0],["2004-03-22",11.5398,11.566,11.1779,11.2985,1262400.0],["2004-03-23",11.3247,11.3667,11.1779,11.2723,1306000.0],["2004-03-24",11.3247,11.3719,11.0415,11.0834,1346300.0],["2004-03-25",11.0834,11.2356,11.0467,11.2041,1129400.0],["2004-03-26",11.2408,11.2985,11.1411,11.1411,560800.0],["2004-03-29",11.1988,11.2775,11.1884,11.2251,884400.0],["2004-03-30",11.2303,11.2775,11.1831,11.2251,851200.0],["2004-03-31",11.2723,11.4401,11.1988,11.4087,1133800.0],["2004-04-01",11.3824,11.7181,11.3614,11.6762,1145200.0],["2004-04-02",11.7444,11.8965,11.6972,11.8965,907400.0],["2004-04-05",11.823,12.0224,11.823,12.0066,567300.0],["2004-04-06",12.0329,12.2374,11.9699,12.2374,1949500.0],["2004-04-07",12.1902,12.1955,11.9856,12.0119,632900.0],["2004-04-08",12.0801,12.1063,11.8178,11.865,734000.0],["2004-04-12",11.9437,11.9961,11.8021,11.8545,548100.0],["2004-04-13",11.8283,11.8755,11.6919,11.7286,639200.0],["2004-04-14",11.6972,11.7496,11.6499,11.7129,309400.0],["2004-04-15",11.7129,11.7234,11.5923,11.6552,363900.0],["2004-04-16",11.6185,11.6237,11.4454,11.4716,905500.0],["2004-04-19",11.4611,11.4611,10.795,11.0153,2855400.0],["2004-04-20",10.8841,10.8841,10.5694,10.6219,1958500.0],["2004-04-21",10.6481,10.8526,10.6481,10.8317,1129300.0],["2004-04-22",10.8684,11.0467,10.8684,10.9576,946100.0],["2004-04-23",10.9576,10.9576,10.7635,10.8579,616400.0],["2004-04-26",10.8317,10.8369,10.5379,10.6009,1728500.0],["2004-04-27",10.5956,10.6009,10.4488,10.4645,1854400.0],["2004-04-28",10.4697,10.4802,10.155,10.1812,2084500.0],["2004-04-29",10.1812,10.2602,10.0497,10.0918,1962900.0],["2004-04-30",10.1918,10.2023,9.9392,9.9392,1612500.0],["2004-05-03",9.9813,10.1181,9.955,10.0497,1196300.0],["2004-05-04",10.076,10.1234,9.934,9.9655,769200.0],["2004-05-05",9.976,10.0708,9.9129,9.976,965000.0],["2004-05-06",9.8813,9.9813,9.8603,9.9129,836900.0],["2004-05-07",9.8866,9.9655,9.7024,9.734,641000.0],["2004-05-10",9.6551,9.7393,9.5762,9.6867,803300.0],["2004-05-11",9.7077,9.7603,9.3499,9.4288,1546200.0],["2004-05-12",9.4288,9.5183,9.2184,9.392,1874000.0],["2004-05-13",9.3131,9.5183,9.2605,9.4604,1163700.0],["2004-05-14",9.4867,9.6393,9.292,9.3131,930500.0],["2004-05-17",9.1552,9.2342,9.0237,9.2342,1320600.0],["2004-05-18",9.3131,9.5762,9.3078,9.5078,1142100.0],["2004-05-19",9.6393,9.8182,9.5709,9.8129,1865400.0],["2004-05-20",9.8129,9.8603,9.6866,9.6972,868200.0],["2004-05-21",9.7866,10.0181,9.7551,10.0181,1460600.0],["2004-05-24",10.1286,10.2076,9.9813,10.1602,1111000.0],["2004-05-25",10.1549,10.197,10.0339,10.1812,875900.0],["2004-05-26",10.1812,10.2444,10.0497,10.2339,1112200.0],["2004-05-27",10.3075,10.3128,10.2444,10.2865,1101900.0],["2004-05-28",10.3075,10.4549,10.2917,10.3444,2052300.0],["2004-06-01",10.3549,10.3654,10.2233,10.3391,554200.0],["2004-06-02",10.3549,10.3654,10.2339,10.318,486500.0],["2004-06-03",10.2602,10.2812,9.9655,9.9866,1406600.0],["2004-06-04",10.1128,10.1707,9.9971,10.0497,575600.0],["2004-06-07",10.076,10.1655,10.076,10.1549,1047800.0],["2004-06-08",10.1812,10.2602,10.1023,10.2339,1083600.0],["2004-06-09",10.2339,10.3128,10.1655,10.1812,1263500.0],["2004-06-10",10.276,10.276,10.0023,10.0339,1166700.0],["2004-06-14",10.0444,10.1392,10.0076,10.1286,983600.0],["2004-06-15",10.1655,10.2128,10.0655,10.0918,774700.0],["2004-06-16",10.0971,10.1444,10.0181,10.055,783900.0],["2004-06-17",10.0234,10.0655,9.976,10.0392,937900.0],["2004-06-18",9.9866,10.0602,9.9708,9.9708,505400.0],["2004-06-21",9.9708,10.0023,9.8498,9.8498,808800.0],["2004-06-22",9.8708,9.8813,9.7551,9.8235,1367700.0],["2004-06-23",9.8498,10.0655,9.8498,10.0444,1170500.0],["2004-06-24",10.055,10.1181,10.0234,10.1023,752400.0],["2004-06-25",10.1128,10.276,10.0918,10.1812,666100.0],["2004-06-28",10.197,10.3338,10.1497,10.1497,459100.0],["2004-06-29",10.1181,10.1234,9.8392,9.8813,997700.0],["2004-06-30",9.8919,10.0287,9.8866,9.9971,1102400.0],["2004-07-01",9.9287,9.9971,9.8445,9.9392,1391000.0],["2004-07-02",9.9392,9.9392,9.8129,9.855,730900.0],["2004-07-06",9.834,9.8392,9.713,9.7287,559300.0],["2004-07-07",9.734,9.7498,9.5551,9.6288,1597100.0],["2004-07-08",9.5762,9.6288,9.5446,9.6077,827800.0],["2004-07-09",9.6288,9.7024,9.4604,9.4604,1515700.0],["2004-07-12",9.4814,9.4814,9.4394,9.4499,1362300.0],["2004-07-13",9.4551,9.5762,9.3394,9.5656,925900.0],["2004-07-14",9.5709,9.634,9.4236,9.4499,894600.0],["2004-07-15",9.4446,9.5235,9.4078,9.4709,1444200.0],["2004-07-16",9.3394,9.5235,9.1552,9.4499,3444100.0],["2004-07-19",9.3657,9.4604,9.3499,9.4551,1826600.0],["2004-07-20",9.4288,9.5183,9.3867,9.492,1611100.0],["2004-07-21",9.5183,9.7498,9.5183,9.6288,982400.0],["2004-07-22",9.6288,9.634,9.4183,9.5341,981000.0],["2004-07-23",9.5341,9.5814,9.4288,9.4499,1358700.0],["2004-07-26",9.4446,9.492,9.4236,9.4446,1509700.0],["2004-07-27",9.4446,9.7077,9.4341,9.6867,988100.0],["2004-07-28",9.6446,9.6814,9.4446,9.6603,958100.0],["2004-07-29",9.7395,9.7554,9.5864,9.6339,530800.0],["2004-07-30",9.6498,9.6867,9.5442,9.5917,482600.0],["2004-08-02",9.597,9.597,9.4756,9.5337,999600.0],["2004-08-03",9.5337,9.5337,9.3858,9.3858,733300.0],["2004-08-04",9.3647,9.4017,9.2697,9.3594,1222600.0],["2004-08-05",9.3806,9.3806,9.2855,9.3278,1312500.0],["2004-08-06",9.2486,9.3278,9.238,9.2961,1271400.0],["2004-08-09",9.2697,9.3542,9.2222,9.2539,878000.0],["2004-08-10",9.2328,9.3067,9.1958,9.3014,1153600.0],["2004-08-11",9.3014,9.3753,9.238,9.3753,697200.0],["2004-08-12",9.3542,9.3595,9.2433,9.3014,904100.0],["2004-08-13",9.2961,9.3278,9.2539,9.3067,1174500.0],["2004-08-16",9.0797,9.3172,8.9635,9.2908,1795500.0],["2004-08-17",9.3331,9.3806,9.2803,9.37,1195800.0],["2004-08-18",9.3858,9.4756,9.3806,9.4756,823300.0],["2004-08-19",9.238,9.4228,9.1747,9.4228,1944800.0],["2004-08-20",9.3964,9.5284,9.3489,9.4386,1439800.0],["2004-08-23",9.4386,9.5495,9.4228,9.5231,905900.0],["2004-08-24",9.5706,9.6656,9.5706,9.6234,1088200.0],["2004-08-25",9.6023,9.787,9.5178,9.7501,1136800.0],["2004-08-26",9.7501,9.8082,9.7184,9.787,538400.0],["2004-08-27",9.7923,9.8082,9.7659,9.7765,418500.0],["2004-08-30",9.7395,9.787,9.7079,9.7448,435800.0],["2004-08-31",9.7079,9.8134,9.7079,9.7818,456800.0],["2004-09-01",9.787,9.8451,9.6815,9.7237,568800.0],["2004-09-02",9.7448,9.956,9.729,9.9454,654800.0],["2004-09-03",9.9454,10.0246,9.9454,9.9982,676500.0],["2004-09-07",9.9982,10.1143,9.956,10.0087,516000.0],["2004-09-08",10.0299,10.0351,9.8768,9.8821,933100.0],["2004-09-09",9.8821,9.9348,9.7501,9.8029,743800.0],["2004-09-10",9.8082,9.9929,9.7923,9.9876,462100.0],["2004-09-13",9.9876,10.0351,9.8873,9.9401,599000.0],["2004-09-14",9.9401,9.9401,9.4017,9.7606,491800.0],["2004-09-15",9.7765,9.7923,9.634,9.692,643200.0],["2004-09-16",9.7342,9.7659,9.7026,9.7237,321400.0],["2004-09-17",9.7554,9.8187,9.7131,9.7131,728600.0],["2004-09-20",9.7184,9.7237,9.4914,9.6603,640200.0],["2004-09-21",9.6867,9.8873,9.6445,9.8768,712200.0],["2004-09-22",9.824,9.8451,9.6867,9.692,890100.0],["2004-09-23",9.6445,9.7026,9.5337,9.6656,813900.0],["2004-09-24",9.6709,9.7026,9.5548,9.6181,577600.0],["2004-09-27",9.6181,9.7237,9.5759,9.7237,441900.0],["2004-09-28",9.7765,9.7765,9.5548,9.6339,465900.0],["2004-09-29",9.6287,9.8715,9.6181,9.8557,1151100.0],["2004-09-30",9.8609,9.9454,9.8029,9.9243,820400.0],["2004-10-01",9.9454,10.014,9.8768,10.014,1399900.0],["2004-10-04",10.0827,10.241,10.0299,10.0932,682800.0],["2004-10-05",10.0932,10.1407,9.9085,9.9296,676500.0],["2004-10-06",9.9454,10.0404,9.9137,10.0404,443400.0],["2004-10-07",10.0351,10.0351,9.9137,9.9824,270400.0],["2004-10-08",9.9771,10.0088,9.8821,9.8979,653800.0],["2004-10-11",9.9507,10.014,9.8821,9.9401,622000.0],["2004-10-12",9.9401,9.9401,9.7131,9.7237,935400.0],["2004-10-13",9.7237,9.8082,9.5812,9.6445,541300.0],["2004-10-14",9.6234,9.7712,9.5442,9.7501,692000.0],["2004-10-15",9.7342,9.8293,9.7026,9.7448,722600.0],["2004-10-18",9.502,9.5073,9.0269,9.1113,4480400.0],["2004-10-19",8.9741,9.1325,8.9213,9.0005,1922800.0],["2004-10-20",9.0005,9.0163,8.9424,8.9741,1219600.0],["2004-10-21",8.9899,9.1641,8.9899,9.1325,1228000.0],["2004-10-22",9.1589,9.2222,9.1113,9.1852,948700.0],["2004-10-25",9.1272,9.1694,9.0744,9.1113,319900.0],["2004-10-26",9.0691,9.1536,9.0374,9.1219,1074700.0],["2004-10-27",9.1008,9.2328,9.048,9.2222,1424600.0],["2004-10-28",9.2222,9.4712,9.1374,9.3917,2417600.0],["2004-10-29",9.3493,9.4076,9.2593,9.3705,1508900.0],["2004-11-01",9.3864,9.5082,9.3175,9.5082,2036800.0],["2004-11-02",9.4924,9.6989,9.4924,9.5824,465000.0],["2004-11-03",9.6354,9.7678,9.593,9.7678,1231000.0],["2004-11-04",9.7307,9.7466,9.6513,9.7201,430800.0],["2004-11-05",9.7784,9.8473,9.7519,9.7996,430700.0],["2004-11-08",9.8155,9.8208,9.7148,9.8049,808100.0],["2004-11-09",9.7784,9.8314,9.6936,9.8102,652500.0],["2004-11-10",9.8314,9.842,9.6672,9.683,694000.0],["2004-11-11",9.736,9.9055,9.6619,9.9055,579200.0],["2004-11-12",9.9267,10.128,9.8843,10.0644,525000.0],["2004-11-15",10.0697,10.0909,9.9744,9.985,474900.0],["2004-11-16",10.0009,10.1969,9.9532,10.1545,605000.0],["2004-11-17",10.1545,10.1969,9.985,10.0379,496600.0],["2004-11-18",10.0379,10.1651,10.0221,10.1651,501400.0],["2004-11-19",10.1598,10.1598,9.879,9.9903,422100.0],["2004-11-22",9.9903,9.9903,9.8155,9.9691,390500.0],["2004-11-23",9.9691,10.0168,9.9426,10.0115,334500.0],["2004-11-24",9.9903,10.0856,9.985,10.0591,332500.0],["2004-11-26",10.0803,10.0803,10.0327,10.0538,281400.0],["2004-11-29",10.0538,10.1121,10.0115,10.0168,496700.0],["2004-11-30",10.0168,10.1704,9.932,10.0803,1136600.0],["2004-12-01",10.075,10.3928,10.0538,10.3928,805400.0],["2004-12-02",10.3664,10.3664,10.2445,10.2498,561800.0],["2004-12-03",10.2445,10.271,10.0803,10.0962,1144600.0],["2004-12-06",10.0591,10.0909,9.6989,9.7042,1915500.0],["2004-12-07",9.7042,9.8525,9.6142,9.6989,1173100.0],["2004-12-08",9.6671,9.736,9.6036,9.6671,824100.0],["2004-12-09",9.6248,9.7201,9.5983,9.6142,802800.0],["2004-12-10",9.8155,9.8155,9.3864,9.5188,1388400.0],["2004-12-13",9.6142,9.7731,9.593,9.7625,480000.0],["2004-12-14",9.7148,9.9638,9.7148,9.9479,842800.0],["2004-12-15",9.9055,10.0062,9.8631,9.9426,353700.0],["2004-12-16",9.9055,10.0115,9.8314,9.9373,521200.0],["2004-12-17",9.7731,9.8155,9.6672,9.7519,974900.0],["2004-12-20",9.7784,9.9903,9.7784,9.9055,529400.0],["2004-12-21",9.9426,10.1704,9.932,10.0644,676900.0],["2004-12-22",10.0644,10.1174,9.9956,10.0432,509400.0],["2004-12-23",10.0168,10.1969,9.9797,10.1651,375300.0],["2004-12-27",10.1704,10.271,10.1227,10.181,325500.0],["2004-12-28",10.1969,10.467,10.1969,10.4352,739700.0],["2004-12-29",10.4087,10.4087,10.3134,10.3134,465400.0],["2004-12-30",10.3293,10.3823,10.2657,10.3187,517100.0],["2004-12-31",10.3293,10.4193,10.2657,10.2657,282200.0],["2005-01-03",10.271,10.3134,10.0909,10.1174,1080400.0],["2005-01-04",10.1174,10.1545,10.0379,10.0909,960400.0],["2005-01-05",10.0538,10.1174,9.985,10.0115,466200.0],["2005-01-06",10.0115,10.0432,9.9373,10.0221,503400.0],["2005-01-07",10.0168,10.0168,9.8473,9.8525,491100.0],["2005-01-10",9.8155,9.985,9.8102,9.879,342100.0],["2005-01-11",9.879,9.9267,9.8631,9.8896,250000.0],["2005-01-12",9.7731,10.1121,9.593,10.0962,1201200.0],["2005-01-13",10.0485,10.0538,9.8155,9.8314,1558700.0],["2005-01-14",9.8261,9.9002,9.8155,9.8843,747500.0],["2005-01-18",9.7996,10.1545,9.7996,10.0327,727500.0],["2005-01-19",10.0115,10.0538,9.932,10.0168,586200.0],["2005-01-20",10.2498,10.3929,10.181,10.2975,1817300.0],["2005-01-21",10.2604,10.377,10.2445,10.3558,960900.0],["2005-01-24",10.3611,10.4458,10.0697,10.0697,859700.0],["2005-01-25",10.128,10.2022,10.1174,10.1863,1064700.0],["2005-01-26",10.1863,10.2445,10.0538,10.1386,823100.0],["2005-01-27",10.1386,10.1598,10.0274,10.0538,1117000.0],["2005-01-28",10.0857,10.0857,9.9635,9.9901,575400.0],["2005-01-31",10.0963,10.4152,10.0804,10.4152,1742000.0],["2005-02-01",10.4152,10.7021,10.3089,10.6702,1770100.0],["2005-02-02",10.6543,10.9997,10.6543,10.9466,1449700.0],["2005-02-03",10.8934,10.9253,10.7128,10.7712,1528600.0],["2005-02-04",10.7872,10.9094,10.734,10.8403,917200.0],["2005-02-07",10.5746,10.7606,10.5215,10.6277,1400700.0],["2005-02-08",10.6543,11.1326,10.5799,11.0475,1322500.0],["2005-02-09",11.0741,11.106,10.7446,10.7446,725100.0],["2005-02-10",10.7446,10.8084,10.6809,10.7872,823100.0],["2005-02-11",10.8297,10.8509,10.75,10.7872,1283400.0],["2005-02-14",10.7606,10.7606,10.6543,10.7074,486800.0],["2005-02-15",10.6543,10.7712,10.6543,10.7553,548500.0],["2005-02-16",10.7287,10.7925,10.6065,10.649,733200.0],["2005-02-17",10.6277,10.734,10.6277,10.6277,1312900.0],["2005-02-18",10.734,10.8509,10.7074,10.7818,1636400.0],["2005-02-22",10.7021,10.8669,10.5268,10.5427,913400.0],["2005-02-23",10.5268,10.8031,10.4949,10.7872,1047500.0],["2005-02-24",10.7925,10.9041,10.7181,10.8934,659300.0],["2005-02-25",10.8934,11.1219,10.8775,11.1219,894400.0],["2005-02-28",11.1219,11.2867,11.0847,11.2229,1324000.0],["2005-03-01",11.1698,11.4248,11.1538,11.1963,1153500.0],["2005-03-02",11.1432,11.2495,11.0263,11.0475,2439400.0],["2005-03-03",11.0528,11.0528,10.9041,10.9572,598800.0],["2005-03-04",11.0635,11.1166,10.9838,11.0422,504800.0],["2005-03-07",11.0741,11.1644,11.0263,11.1591,440300.0],["2005-03-08",11.1538,11.191,11.0688,11.1379,639800.0],["2005-03-09",11.0847,11.1166,10.9359,10.9466,764800.0],["2005-03-10",10.9519,11.0741,10.92,11.021,547300.0],["2005-03-11",11.0741,11.1326,10.9997,11.0528,415100.0],["2005-03-14",11.0582,11.1804,11.0263,11.1644,619600.0],["2005-03-15",11.1644,11.2388,11.0635,11.1379,1279400.0],["2005-03-16",11.09,11.1166,10.9147,10.9572,976300.0],["2005-03-17",11.0156,11.0369,10.8509,10.9466,2262200.0],["2005-03-18",10.9519,10.9519,10.8562,10.9041,1637500.0],["2005-03-21",10.9147,11.0422,10.8987,10.9625,777100.0],["2005-03-22",10.9359,11.0528,10.734,10.734,2265700.0],["2005-03-23",10.7393,10.9997,10.7393,10.9306,1424200.0],["2005-03-24",11.0103,11.0316,10.9466,11.005,1826500.0],["2005-03-28",11.0847,11.1591,10.8987,10.8987,863800.0],["2005-03-29",10.8987,10.9997,10.75,10.7606,880600.0],["2005-03-30",10.8137,10.9625,10.8137,10.92,573000.0],["2005-03-31",10.9306,10.9466,10.8562,10.8669,649700.0],["2005-04-01",10.92,11.0582,10.7712,10.8403,1067000.0],["2005-04-04",10.7978,10.8775,10.7021,10.7446,514000.0],["2005-04-05",10.7978,10.92,10.7234,10.8244,746000.0],["2005-04-06",10.8297,10.8987,10.7659,10.8031,653300.0],["2005-04-07",10.7553,10.8243,10.6437,10.7446,1171800.0],["2005-04-08",10.8244,10.8722,10.734,10.8031,524500.0],["2005-04-11",10.7712,10.8297,10.6171,10.7818,618800.0],["2005-04-12",10.7553,10.92,10.6862,10.8881,318300.0],["2005-04-13",10.8934,10.9359,10.5959,10.6277,1292900.0],["2005-04-14",10.6277,10.6277,10.3302,10.378,1093100.0],["2005-04-15",10.362,10.3674,10.1973,10.2505,2679000.0],["2005-04-18",9.9104,10.3408,9.7775,10.2611,3793000.0],["2005-04-19",10.2611,10.3567,10.0273,10.1017,1547200.0],["2005-04-20",10.0857,10.0964,9.836,9.9635,2310700.0],["2005-04-21",10.0698,10.3142,10.0698,10.2558,1323500.0],["2005-04-22",10.2558,10.2558,9.9263,9.9954,779000.0],["2005-04-25",10.0007,10.1654,9.9688,10.1601,635400.0],["2005-04-26",10.1229,10.1495,9.9741,9.9741,830400.0],["2005-04-27",9.8785,10.0804,9.8572,10.0751,750200.0],["2005-04-28",10.0377,10.0698,9.9203,9.9576,652500.0],["2005-04-29",9.979,10.1018,9.9363,10.1018,793700.0],["2005-05-02",10.1018,10.1872,10.0217,10.0804,812900.0],["2005-05-03",10.0804,10.2726,10.0698,10.2032,851800.0],["2005-05-04",10.2086,10.4435,10.2086,10.4008,1005900.0],["2005-05-05",10.3474,10.5449,10.3474,10.5289,805500.0],["2005-05-06",10.5449,10.6304,10.5449,10.5716,908300.0],["2005-05-09",10.5663,10.6517,10.4702,10.5663,435300.0],["2005-05-10",10.6517,10.6517,10.2887,10.4382,865600.0],["2005-05-11",10.4969,10.5823,10.3634,10.577,629800.0],["2005-05-12",10.6517,10.7105,10.262,10.4755,875900.0],["2005-05-13",10.5716,10.6571,10.4382,10.5449,742600.0],["2005-05-16",10.5877,10.7158,10.5236,10.7105,407400.0],["2005-05-17",10.6517,10.7692,10.6197,10.7425,616100.0],["2005-05-18",10.7852,11.0255,10.6998,10.9721,920800.0],["2005-05-19",10.9988,11.0522,10.9134,10.9561,857600.0],["2005-05-20",10.9294,11.207,10.9294,11.1002,806200.0],["2005-05-23",11.1269,11.1269,10.9721,11.0255,660700.0],["2005-05-24",10.9988,10.9988,10.8439,10.8813,530300.0],["2005-05-25",10.8279,10.8279,10.6144,10.6517,734700.0],["2005-05-26",10.7051,10.8813,10.6784,10.7799,449000.0],["2005-05-27",10.7639,10.8706,10.7158,10.8493,552100.0],["2005-05-31",10.8172,10.8439,10.7318,10.7745,546700.0],["2005-06-01",10.7639,10.8493,10.6891,10.8012,680200.0],["2005-06-02",10.8172,11.0201,10.7852,10.9988,817500.0],["2005-06-03",10.9614,11.0255,10.8386,10.8546,468300.0],["2005-06-06",10.8813,10.8813,10.6731,10.8119,901000.0],["2005-06-07",10.8279,10.9561,10.8226,10.876,502700.0],["2005-06-08",10.9294,10.9294,10.7745,10.8066,359300.0],["2005-06-09",10.8386,10.8386,10.6144,10.6731,679400.0],["2005-06-10",10.6784,10.8066,10.6144,10.6944,385800.0],["2005-06-13",10.6571,10.8493,10.625,10.7585,387400.0],["2005-06-14",10.7478,10.9454,10.7478,10.9134,304100.0],["2005-06-15",10.9507,11.0041,10.7318,10.8813,530200.0],["2005-06-16",10.9187,11.0308,10.8706,10.9881,413200.0],["2005-06-17",11.1162,11.1162,10.9988,11.0308,965900.0],["2005-06-20",10.9988,11.0522,10.8653,10.9881,504100.0],["2005-06-21",10.9828,11.0468,10.8867,10.9561,285900.0],["2005-06-22",10.9988,11.0895,10.9187,10.9614,405200.0],["2005-06-23",10.908,10.9507,10.7158,10.7318,491300.0],["2005-06-24",10.7372,10.8172,10.6624,10.7585,715000.0],["2005-06-27",10.7425,10.7425,10.5877,10.6357,549300.0],["2005-06-28",10.6838,10.9347,10.6784,10.876,622900.0],["2005-06-29",10.892,10.9721,10.8653,10.9347,374400.0],["2005-06-30",10.9401,11.191,10.9401,11.1002,851200.0],["2005-07-01",11.0895,11.1643,11.0148,11.1323,353100.0],["2005-07-05",11.1323,11.6181,11.1323,11.5007,1321400.0],["2005-07-06",11.4526,11.6395,11.3992,11.5487,1230900.0],["2005-07-07",11.3191,11.522,11.2123,11.4846,466300.0],["2005-07-08",11.4526,11.5487,11.2871,11.5167,411000.0],["2005-07-11",11.5808,11.6021,11.3779,11.4633,901800.0],["2005-07-12",11.4686,11.5167,11.3191,11.506,519800.0],["2005-07-13",11.5113,11.5113,11.2284,11.2657,1099900.0],["2005-07-14",11.2604,11.474,11.2123,11.2604,752300.0],["2005-07-15",11.2123,11.5647,11.2123,11.4686,819000.0],["2005-07-18",11.7463,11.9331,11.3939,11.5113,2485600.0],["2005-07-19",11.538,11.8637,11.4686,11.805,1084000.0],["2005-07-20",11.7356,11.7463,11.538,11.6662,1223200.0],["2005-07-21",11.6769,11.6769,11.3832,11.3939,734400.0],["2005-07-22",11.3298,11.4579,11.2177,11.3725,689700.0],["2005-07-25",11.4206,11.5487,11.3512,11.4633,878700.0],["2005-07-26",11.4419,11.5541,11.2978,11.5327,675100.0],["2005-07-27",11.5861,11.6608,11.5113,11.6021,1031700.0],["2005-07-28",11.645,11.7951,11.6021,11.7576,1164700.0],["2005-07-29",11.7415,11.7951,11.6933,11.763,687800.0],["2005-08-01",11.7737,11.8434,11.7201,11.7415,918300.0],["2005-08-02",11.7576,11.7844,11.6236,11.6343,517000.0],["2005-08-03",11.5699,11.6343,11.5163,11.5967,486000.0],["2005-08-04",11.5539,11.6396,11.4949,11.4949,707600.0],["2005-08-05",11.511,11.5592,11.2858,11.3823,453800.0],["2005-08-08",11.3769,11.4627,11.2697,11.3555,630500.0],["2005-08-09",11.4198,11.5217,11.3662,11.4145,1087500.0],["2005-08-10",11.4466,11.511,11.3233,11.3662,503100.0],["2005-08-11",11.3984,11.4466,11.2107,11.2643,1015200.0],["2005-08-12",11.259,11.3448,11.1839,11.2054,569000.0],["2005-08-15",11.2161,11.2697,11.1303,11.2536,568500.0],["2005-08-16",11.259,11.259,11.1035,11.1089,546300.0],["2005-08-17",11.0821,11.1732,11.0338,11.0552,612800.0],["2005-08-18",10.9534,11.0338,10.8622,10.9105,622100.0],["2005-08-19",10.9909,11.0499,10.9158,10.9534,530700.0],["2005-08-22",10.9373,11.0445,10.8247,10.8837,746900.0],["2005-08-23",10.8944,10.9909,10.7604,10.9105,770500.0],["2005-08-24",10.9105,11.0445,10.9105,10.9963,817200.0],["2005-08-25",10.9963,11.0338,10.8837,10.9855,365200.0],["2005-08-26",10.9266,10.9641,10.7925,10.8193,378300.0],["2005-08-29",10.755,10.9158,10.755,10.8837,491600.0],["2005-08-30",10.8515,10.9051,10.7067,10.7925,657500.0],["2005-08-31",10.7979,11.0981,10.7925,11.0981,1140900.0],["2005-09-01",11.0445,11.2054,10.9695,10.9963,931700.0],["2005-09-02",11.0552,11.2107,10.8301,10.9319,349500.0],["2005-09-06",11.007,11.2697,11.007,11.1946,635700.0],["2005-09-07",11.0981,11.4574,11.0821,11.4252,2670700.0],["2005-09-08",11.4359,11.586,11.3501,11.4091,810300.0],["2005-09-09",11.4466,11.5967,11.4091,11.5002,548900.0],["2005-09-12",11.5539,11.8487,11.511,11.8005,1661900.0],["2005-09-13",11.7844,11.8434,11.645,11.7576,767900.0],["2005-09-14",11.7576,11.8219,11.5378,11.5431,496800.0],["2005-09-15",11.6343,11.7898,11.5539,11.5914,905200.0],["2005-09-16",11.6504,11.7308,11.5271,11.6879,1515100.0],["2005-09-19",11.6986,11.7576,11.3984,11.4037,710300.0],["2005-09-20",11.4198,11.4359,11.0767,11.1464,1720500.0],["2005-09-21",11.1089,11.141,10.9534,11.0016,1368100.0],["2005-09-22",10.9641,11.0284,10.8301,10.9909,1466200.0],["2005-09-23",10.9587,10.9695,10.8247,10.8676,1258600.0],["2005-09-26",10.9051,11.0284,10.7443,10.7443,899200.0],["2005-09-27",10.7443,10.7496,10.1813,10.6156,1732000.0],["2005-09-28",10.696,10.7336,10.5298,10.5781,1329800.0],["2005-09-29",10.562,10.562,10.4012,10.428,858000.0],["2005-09-30",10.4548,10.6102,10.4011,10.5352,618500.0],["2005-10-03",10.5727,10.6746,10.5245,10.6156,712500.0],["2005-10-04",10.6156,10.7389,10.4816,10.5084,518700.0],["2005-10-05",10.4816,10.503,10.235,10.251,740500.0],["2005-10-06",10.2189,10.3851,10.1652,10.2725,875800.0],["2005-10-07",10.3207,10.444,10.3154,10.3583,524100.0],["2005-10-10",10.4065,10.444,10.2564,10.2671,698900.0],["2005-10-11",10.2832,10.3904,10.2028,10.3475,726700.0],["2005-10-12",10.2939,10.3743,10.1599,10.2081,1025000.0],["2005-10-13",10.1599,10.2993,10.1063,10.1706,882400.0],["2005-10-14",10.1813,10.2135,10.0366,10.0366,1192600.0],["2005-10-17",9.5433,10.1224,9.5165,10.0741,2641800.0],["2005-10-18",10.0259,10.0527,9.9025,10.0151,1102800.0],["2005-10-19",9.9722,10.1652,9.8972,10.1652,882000.0],["2005-10-20",10.2832,10.4762,10.2832,10.4065,1361700.0],["2005-10-21",10.4655,10.4708,10.2135,10.2403,1084300.0],["2005-10-24",10.2618,10.444,10.1867,10.428,840700.0],["2005-10-25",10.3851,10.4065,10.117,10.2135,688500.0],["2005-10-26",10.2028,10.2296,10.0956,10.1438,853500.0],["2005-10-27",10.1063,10.1331,9.9293,9.9615,976400.0],["2005-10-28",9.9669,10.2201,9.9669,10.204,1380100.0],["2005-10-31",10.2147,10.3117,10.1285,10.1501,1339100.0],["2005-11-01",10.1609,10.2955,10.1339,10.274,1311100.0],["2005-11-02",10.2794,10.5272,10.2093,10.5057,609000.0],["2005-11-03",10.5057,10.6996,10.3817,10.4248,973000.0],["2005-11-04",10.4356,10.441,10.2201,10.3494,752800.0],["2005-11-07",10.4033,10.6403,10.3548,10.5865,651600.0],["2005-11-08",10.5649,10.6296,10.3764,10.5003,601300.0],["2005-11-09",10.5057,10.608,10.4033,10.5541,1220300.0],["2005-11-10",10.5757,10.775,10.4733,10.775,513000.0],["2005-11-11",10.775,10.775,10.5919,10.6242,270800.0],["2005-11-14",10.608,10.6834,10.5326,10.6511,394400.0],["2005-11-15",10.6403,10.7643,10.4787,10.6888,677700.0],["2005-11-16",10.6942,10.705,10.5595,10.635,317600.0],["2005-11-17",10.6619,10.9097,10.5865,10.8505,884000.0],["2005-11-18",10.9097,10.9205,10.7858,10.8289,546600.0],["2005-11-21",10.8127,10.9097,10.7858,10.8936,403500.0],["2005-11-22",10.8505,11.0282,10.7804,11.0013,969500.0],["2005-11-23",11.0229,11.0875,10.9905,11.0606,707700.0],["2005-11-25",11.1144,11.1468,10.9636,11.1144,121000.0],["2005-11-28",11.0983,11.1683,10.9582,10.9905,502300.0],["2005-11-29",11.0821,11.1037,11.0121,11.0282,637800.0],["2005-11-30",11.0013,11.1522,10.9367,11.0013,467400.0],["2005-12-01",10.9905,11.0552,10.9367,11.0282,620500.0],["2005-12-02",11.0552,11.1468,11.0013,11.1198,409400.0],["2005-12-05",11.0821,11.1522,10.9582,11.0821,471400.0],["2005-12-06",11.0929,11.1791,11.0282,11.0498,1308800.0],["2005-12-07",11.0336,11.1144,11.0175,11.0444,456600.0],["2005-12-08",11.0606,11.0983,10.8774,10.8882,574600.0],["2005-12-09",10.9205,11.0282,10.8882,10.9474,474600.0],["2005-12-12",10.9097,10.9636,10.7804,10.8181,596200.0],["2005-12-13",10.8289,10.9636,10.8074,10.9259,615200.0],["2005-12-14",10.9043,11.0606,10.8343,10.9259,713600.0],["2005-12-15",10.9097,10.9636,10.7912,10.942,656000.0],["2005-12-16",10.9097,11.0444,10.872,10.9313,1045300.0],["2005-12-19",10.942,11.0606,10.9151,10.969,982500.0],["2005-12-20",10.9259,10.9582,10.8397,10.8612,323300.0],["2005-12-21",10.9367,11.0336,10.8882,10.9205,320400.0],["2005-12-22",10.9259,11.1414,10.9259,11.0606,495000.0],["2005-12-23",11.0875,11.0875,10.9367,10.969,433600.0],["2005-12-27",10.9905,11.1845,10.942,10.9636,391500.0],["2005-12-28",10.9636,11.0175,10.8612,10.8774,1110600.0],["2005-12-29",10.8989,11.0067,10.8558,10.8989,653300.0],["2005-12-30",10.8558,10.9151,10.8127,10.872,330800.0],["2006-01-03",10.8451,10.9367,10.608,10.775,1183800.0],["2006-01-04",10.7535,10.7535,10.6188,10.6888,1314800.0],["2006-01-05",10.678,10.6996,10.5164,10.5649,1144500.0],["2006-01-06",10.6296,10.7858,10.5703,10.7696,756800.0],["2006-01-09",10.802,11.303,10.802,10.8774,1820800.0],["2006-01-10",11.4754,11.6209,11.2653,11.6155,2475800.0],["2006-01-11",11.5885,11.6316,11.373,11.4323,1008000.0],["2006-01-12",11.4,11.4862,11.2868,11.3407,590700.0],["2006-01-13",11.373,11.5939,11.3623,11.5832,820400.0],["2006-01-17",11.5562,11.5832,11.4054,11.5562,1009200.0],["2006-01-18",11.5023,11.6209,11.4808,11.5616,747900.0],["2006-01-19",11.6155,11.7879,11.567,11.7232,1234600.0],["2006-01-20",11.7232,11.734,11.2761,11.3138,865500.0],["2006-01-23",11.3138,11.4485,11.2868,11.3407,526600.0],["2006-01-24",11.3677,11.5401,11.3299,11.5239,504300.0],["2006-01-25",11.5239,11.567,11.4269,11.4646,432300.0],["2006-01-26",11.5562,11.6263,11.4808,11.5885,810400.0],["2006-01-27",11.5939,11.7017,11.5454,11.5939,387600.0],["2006-01-30",11.648,11.7562,11.529,11.5452,487100.0],["2006-01-31",11.5128,11.5615,11.3613,11.4695,834700.0],["2006-02-01",11.4749,11.5506,11.3342,11.4154,823600.0],["2006-02-02",11.3883,11.4911,11.226,11.2747,1111400.0],["2006-02-03",11.1395,11.3072,11.1395,11.226,746700.0],["2006-02-06",11.6318,11.8482,10.8203,11.1557,1734800.0],["2006-02-07",11.0259,11.2639,10.8744,11.0854,1429400.0],["2006-02-08",11.0691,11.2747,11.0529,11.1016,1213300.0],["2006-02-09",11.107,11.318,11.0908,11.226,943200.0],["2006-02-10",11.2477,11.2964,11.0421,11.0908,862300.0],["2006-02-13",11.0908,11.1124,11.0367,11.0583,1331800.0],["2006-02-14",11.0475,11.1178,10.9555,11.0854,1867400.0],["2006-02-15",11.1016,11.1719,10.9664,11.0529,1527500.0],["2006-02-16",11.0475,11.0908,10.9772,11.0205,1729800.0],["2006-02-17",10.9826,11.0367,10.9122,10.9609,1312200.0],["2006-02-21",10.9772,10.9934,10.8311,10.9014,1340500.0],["2006-02-22",10.9285,11.0367,10.8365,10.9988,984000.0],["2006-02-23",11.015,11.1611,10.9664,11.0583,1270700.0],["2006-02-24",11.0529,11.0746,10.9339,11.0042,960500.0],["2006-02-27",11.0259,11.0908,10.9609,10.9826,1725900.0],["2006-02-28",10.9826,11.0421,10.9339,10.9772,5165000.0],["2006-03-01",11.08,11.1178,11.0529,11.08,2061300.0],["2006-03-02",11.0583,11.1449,11.0529,11.1232,2246200.0],["2006-03-03",11.1124,11.1611,11.0854,11.1395,1291000.0],["2006-03-06",11.1449,11.2639,11.1178,11.1882,1041800.0],["2006-03-07",11.2152,11.2531,11.1719,11.226,1170500.0],["2006-03-08",11.199,11.2856,11.1503,11.2693,1117600.0],["2006-03-09",11.2477,11.3234,11.1828,11.2531,686200.0],["2006-03-10",11.2423,11.2801,11.199,11.2801,516500.0],["2006-03-13",11.2747,11.3559,11.2639,11.3234,560400.0],["2006-03-14",11.2801,11.3397,11.0908,11.318,862600.0],["2006-03-15",11.3018,11.3883,11.2477,11.3829,897200.0],["2006-03-16",11.3721,11.3721,11.2044,11.3342,785500.0],["2006-03-17",11.3234,11.3234,11.2856,11.3072,723800.0],["2006-03-20",11.291,11.3613,11.199,11.3018,746500.0],["2006-03-21",11.2693,11.3288,11.2693,11.3072,895500.0],["2006-03-22",11.3126,11.3342,11.2044,11.3126,702800.0],["2006-03-23",11.2693,11.2856,11.1233,11.2315,880900.0],["2006-03-24",11.226,11.3126,11.226,11.2315,753500.0],["2006-03-27",11.2152,11.2856,11.1719,11.2531,1072100.0],["2006-03-28",11.2477,11.3667,11.1557,11.3451,1400800.0],["2006-03-29",11.3613,11.4425,11.3505,11.41,936700.0],["2006-03-30",11.3938,11.4803,11.3505,11.41,681200.0],["2006-03-31",11.4046,11.4965,11.3613,11.4154,673000.0],["2006-04-03",11.4533,11.4803,11.2801,11.2856,795100.0],["2006-04-04",11.2693,11.3667,11.2693,11.3018,1400600.0],["2006-04-05",11.2639,11.3505,11.2369,11.3234,855100.0],["2006-04-06",11.2964,11.3397,11.2801,11.3072,555100.0],["2006-04-07",11.3288,11.5074,11.2369,11.2423,556100.0],["2006-04-10",11.2693,11.4046,11.2639,11.3397,887200.0],["2006-04-11",11.3721,11.3883,11.2585,11.3342,843400.0],["2006-04-12",11.3505,11.3505,11.2369,11.3072,743600.0],["2006-04-13",11.2693,11.4046,11.226,11.3667,639900.0],["2006-04-17",11.3505,11.3883,11.1503,11.1665,682300.0],["2006-04-18",11.1449,11.3342,11.1124,11.3342,1271600.0],["2006-04-19",11.3072,11.3992,11.3018,11.3342,776600.0],["2006-04-20",11.3018,11.3613,11.2098,11.2964,1204500.0],["2006-04-21",11.3342,11.3559,11.2639,11.3234,836300.0],["2006-04-24",11.2152,11.4046,11.0096,11.2639,1664500.0],["2006-04-25",11.2369,11.2369,10.9231,10.9555,1242700.0],["2006-04-26",10.9826,11.0475,10.9177,10.9285,730900.0],["2006-04-27",10.9013,10.9829,10.7979,10.7979,1145300.0],["2006-04-28",10.7979,10.8795,10.6836,10.7271,983700.0],["2006-05-01",10.7761,10.8849,10.7434,10.8087,1309400.0],["2006-05-02",10.8142,10.8632,10.7217,10.7761,854600.0],["2006-05-03",10.787,10.8305,10.7326,10.7761,2089100.0],["2006-05-04",10.7815,10.8577,10.7652,10.8142,1219300.0],["2006-05-05",10.836,10.8904,10.7761,10.8468,815600.0],["2006-05-08",10.836,10.9285,10.8033,10.8686,984200.0],["2006-05-09",10.8686,10.9666,10.8686,10.9013,706400.0],["2006-05-10",10.8686,10.9611,10.8251,10.8523,5779700.0],["2006-05-11",10.8305,10.8795,10.7707,10.8087,941300.0],["2006-05-12",10.7979,10.8523,10.7053,10.8142,1287100.0],["2006-05-15",10.8088,10.8251,10.7162,10.8033,1748300.0],["2006-05-16",10.836,10.836,10.6183,10.6183,1878700.0],["2006-05-17",10.5856,10.6346,10.5094,10.5094,1622600.0],["2006-05-18",10.5094,10.5693,10.4441,10.455,845700.0],["2006-05-19",10.4768,10.591,10.4278,10.5203,913100.0],["2006-05-22",10.4985,10.5747,10.4332,10.4496,1744500.0],["2006-05-23",10.4659,10.5312,10.3244,10.3244,1250400.0],["2006-05-24",10.3244,10.3461,10.1448,10.2863,1653600.0],["2006-05-25",10.3298,10.4278,10.1121,10.1557,1751300.0],["2006-05-26",10.2155,10.3026,10.1774,10.221,974500.0],["2006-05-30",10.221,10.2264,10.0631,10.0686,1113300.0],["2006-05-31",10.0686,10.1992,10.0522,10.0903,1259300.0],["2006-06-01",10.1176,10.2373,10.074,10.172,1853200.0],["2006-06-02",10.1829,10.2591,10.0686,10.2536,2620900.0],["2006-06-05",10.221,10.2754,10.0795,10.0795,2324600.0],["2006-06-06",10.1502,10.2046,10.0849,10.1284,1352100.0],["2006-06-07",10.1284,10.1665,9.9543,9.9761,2115800.0],["2006-06-08",9.9815,10.0522,9.938,10.0196,1330400.0],["2006-06-09",10.0141,10.1176,9.9924,10.0795,1848000.0],["2006-06-12",10.0686,10.0686,9.9488,9.9597,863900.0],["2006-06-13",9.938,10.0033,9.8345,9.9053,1478800.0],["2006-06-14",9.8999,9.9162,9.7747,9.791,2413600.0],["2006-06-15",9.791,9.8509,9.7801,9.8182,2581200.0],["2006-06-16",9.7965,9.9652,9.791,9.8563,2340000.0],["2006-06-19",9.8726,9.9053,9.7692,9.7747,1431200.0],["2006-06-20",9.8019,9.8128,9.742,9.7638,1034600.0],["2006-06-21",9.7475,9.8182,9.7475,9.8073,1583800.0],["2006-06-22",9.791,9.8563,9.7747,9.8128,2067400.0],["2006-06-23",9.8019,9.8672,9.791,9.8019,993700.0],["2006-06-26",9.7964,9.8944,9.7801,9.7964,883700.0],["2006-06-27",9.7964,9.8237,9.7529,9.7964,1427100.0],["2006-06-28",9.7964,9.8073,9.7692,9.7964,1213600.0],["2006-06-29",9.7965,9.8563,9.7747,9.8237,1945500.0],["2006-06-30",9.8128,9.889,9.791,9.8563,1533200.0],["2006-07-03",9.8563,9.8835,9.8128,9.8672,897600.0],["2006-07-05",9.84,9.8781,9.7801,9.84,1388800.0],["2006-07-06",9.8291,9.8999,9.8073,9.84,876200.0],["2006-07-07",9.8128,9.9162,9.7965,9.8509,1022800.0],["2006-07-10",9.8618,9.9325,9.84,9.8563,919200.0],["2006-07-11",9.84,9.8835,9.7366,9.8726,879000.0],["2006-07-12",9.889,9.9053,9.7094,9.7148,1304100.0],["2006-07-13",9.6876,9.7311,9.6386,9.6549,887800.0],["2006-07-14",9.6441,9.6549,9.459,9.5298,1359800.0],["2006-07-17",9.5352,9.8182,9.5298,9.8019,1785200.0],["2006-07-18",9.7965,9.8073,9.5624,9.7039,1150800.0],["2006-07-19",9.742,9.8073,9.7039,9.8073,1024900.0],["2006-07-20",9.791,9.791,9.5951,9.6223,1076600.0],["2006-07-21",9.6277,9.6441,9.5026,9.5189,2273400.0],["2006-07-24",9.2522,10.4387,9.2522,10.4223,3550600.0],["2006-07-25",10.4768,10.5856,10.4169,10.4496,1717400.0],["2006-07-26",10.4169,10.4985,10.3516,10.3788,916400.0],["2006-07-27",10.3951,10.4006,10.0795,10.123,780800.0],["2006-07-28",10.1778,10.4626,10.1778,10.4133,1607500.0],["2006-07-31",10.3585,10.364,10.0901,10.2435,1959800.0],["2006-08-01",10.2271,10.2599,10.0737,10.0737,1471700.0],["2006-08-02",10.0737,10.2709,10.0518,10.1942,1479400.0],["2006-08-03",10.1613,10.2873,10.123,10.2545,1024200.0],["2006-08-04",10.4078,10.5174,10.2435,10.3038,887300.0],["2006-08-07",10.2654,10.2818,10.2161,10.238,971900.0],["2006-08-08",10.2545,10.3476,10.1668,10.1723,861400.0],["2006-08-09",10.2052,10.2928,10.0792,10.134,950300.0],["2006-08-10",10.0956,10.2326,10.0792,10.1559,865700.0],["2006-08-11",10.1559,10.2271,10.1394,10.1613,410600.0],["2006-08-14",10.2599,10.3257,10.1778,10.2435,609300.0],["2006-08-15",10.3147,10.4681,10.3147,10.4681,629300.0],["2006-08-16",10.501,10.731,10.4791,10.7036,899400.0],["2006-08-17",10.6763,10.868,10.6434,10.8022,1022300.0],["2006-08-18",10.8515,10.8954,10.742,10.8625,856000.0],["2006-08-21",10.8406,10.8735,10.7584,10.8296,709800.0],["2006-08-22",10.857,10.9337,10.8187,10.9173,624600.0],["2006-08-23",10.9447,10.9447,10.6708,10.7475,1468300.0],["2006-08-24",10.7365,10.7639,10.7036,10.731,1285500.0],["2006-08-25",10.7365,10.742,10.6543,10.7201,1198500.0],["2006-08-28",10.7365,10.9556,10.7201,10.9282,1304600.0],["2006-08-29",10.9501,10.9885,10.8789,10.9447,2837800.0],["2006-08-30",10.9556,11.1419,10.9337,11.0652,2092300.0],["2006-08-31",11.0652,11.1309,10.9556,11.12,1413200.0],["2006-09-01",11.1473,11.246,11.0707,11.1145,934800.0],["2006-09-05",11.1145,11.2021,11.0816,11.1528,1008700.0],["2006-09-06",11.1364,11.1419,11.0049,11.0652,1179200.0],["2006-09-07",11.4212,11.4596,11.1693,11.2295,2569100.0],["2006-09-08",11.3062,11.4925,11.2843,11.3884,1794300.0],["2006-09-11",11.3884,11.6458,11.3665,11.5746,1431400.0],["2006-09-12",11.5472,11.7992,11.5034,11.7937,1908500.0],["2006-09-13",11.7554,11.9855,11.7499,11.8978,1972100.0],["2006-09-14",11.9033,12.0676,11.8759,12.0348,1586500.0],["2006-09-15",12.106,12.1334,11.8759,11.9909,1778700.0],["2006-09-18",11.9909,12.1388,11.9581,11.98,807500.0],["2006-09-19",11.9471,12.1114,11.9197,12.0895,1449300.0],["2006-09-20",12.1169,12.1607,11.9142,12.1224,1008700.0],["2006-09-21",12.1388,12.1607,11.9526,12.0676,991800.0],["2006-09-22",12.0238,12.095,11.7937,12.0074,844900.0],["2006-09-25",11.9252,12.1607,11.9252,12.1334,852800.0],["2006-09-26",12.1005,12.2539,12.0895,12.2046,818600.0],["2006-09-27",12.21,12.2484,12.1607,12.2046,641000.0],["2006-09-28",12.2648,12.4018,12.1991,12.3799,1122700.0],["2006-09-29",12.2758,12.462,12.2593,12.462,1336800.0],["2006-10-02",12.462,12.4839,12.3579,12.3799,1696200.0],["2006-10-03",12.3744,12.4401,12.3032,12.3196,1148600.0],["2006-10-04",12.3251,12.5497,12.3141,12.5497,1370100.0],["2006-10-05",12.4565,12.4839,12.2867,12.3908,1590000.0],["2006-10-06",12.3908,12.4401,12.3086,12.3908,1598000.0],["2006-10-09",12.3799,12.5058,12.2758,12.4839,1545500.0],["2006-10-10",12.5223,12.6099,12.4894,12.599,1429400.0],["2006-10-11",12.5771,12.599,12.5058,12.5771,984400.0],["2006-10-12",12.5935,12.6537,12.5332,12.6537,1257600.0],["2006-10-13",12.599,12.6921,12.5716,12.6866,1048500.0],["2006-10-16",12.7085,12.7304,12.6537,12.7085,1274300.0],["2006-10-17",12.6428,12.84,12.6264,12.829,1412200.0],["2006-10-18",12.8729,12.9222,12.7633,12.8236,1535700.0],["2006-10-19",12.7414,12.8619,12.714,12.7797,1420000.0],["2006-10-20",12.8236,12.8236,12.6428,12.7633,955400.0],["2006-10-23",13.2289,14.2149,13.0372,13.8753,7610000.0],["2006-10-24",13.9191,14.0122,13.7931,13.9356,3400400.0],["2006-10-25",13.6945,13.7603,13.585,13.7219,3850400.0],["2006-10-26",13.7,13.8589,13.6945,13.8096,1314300.0],["2006-10-27",13.7822,13.8589,13.6891,13.7493,1502000.0],["2006-10-30",13.8484,14.0686,13.7823,14.0355,3008900.0],["2006-10-31",14.0355,14.2887,14.0135,14.2667,4551000.0],["2006-11-01",14.2667,14.729,14.2502,14.663,5752000.0],["2006-11-02",14.5859,14.9327,14.5474,14.641,5610100.0],["2006-11-03",14.696,15.1364,14.4979,14.8667,6022200.0],["2006-11-06",14.9602,15.0373,14.7125,14.8611,2560200.0],["2006-11-07",14.8611,15.0428,14.7786,14.9162,2272200.0],["2006-11-08",14.8887,14.9657,14.8226,14.8611,2338500.0],["2006-11-09",14.8611,14.8832,14.7951,14.8556,2293200.0],["2006-11-10",14.8611,14.9107,14.8006,14.8226,1799400.0],["2006-11-13",14.8501,14.8666,14.619,14.7235,2303800.0],["2006-11-14",14.7786,14.8446,14.7015,14.8336,2359800.0],["2006-11-15",14.8061,14.8446,14.7731,14.7896,2151500.0],["2006-11-16",14.8006,14.8556,14.7235,14.8116,1472400.0],["2006-11-17",14.7786,14.8061,14.6905,14.7676,1614200.0],["2006-11-20",14.7731,14.9327,14.7125,14.8611,2108300.0],["2006-11-21",14.8611,14.9327,14.7896,14.9162,2173800.0],["2006-11-22",14.9327,15.0758,14.8777,15.0263,2987600.0],["2006-11-24",14.9767,14.9877,14.8942,14.9602,411000.0],["2006-11-27",14.9547,14.9877,14.7511,14.7621,1920900.0],["2006-11-28",14.7621,14.7621,14.4759,14.6465,1605700.0],["2006-11-29",14.6465,14.8061,14.63,14.7125,2334800.0],["2006-11-30",14.696,14.7786,14.5694,14.7235,1457800.0],["2006-12-01",14.7896,14.8061,14.3878,14.5584,1404300.0],["2006-12-04",14.63,14.7731,14.5419,14.7235,1786700.0],["2006-12-05",14.8336,15.0208,14.7786,14.9217,2125100.0],["2006-12-06",14.9162,15.0153,14.8611,14.9657,1869000.0],["2006-12-07",14.9437,15.0978,14.6575,14.7896,1952000.0],["2006-12-08",14.7896,14.8281,14.5474,14.6025,1663700.0],["2006-12-11",14.6795,14.8832,14.608,14.7951,3071700.0],["2006-12-12",14.7566,14.8336,14.641,14.7125,2093100.0],["2006-12-13",14.7951,14.8556,14.707,14.7401,1442200.0],["2006-12-14",14.7235,14.9162,14.707,14.8887,1067200.0],["2006-12-15",14.8997,14.9272,14.8281,14.8667,2035900.0],["2006-12-18",14.9162,15.2409,14.9162,14.9932,2656300.0],["2006-12-19",14.9162,15.0923,14.8666,15.0483,1869700.0],["2006-12-20",15.0648,15.2299,14.8942,15.0978,3100900.0],["2006-12-21",15.0813,15.1363,14.8832,14.9107,1186600.0],["2006-12-22",14.9602,14.9877,14.8226,14.9437,742700.0],["2006-12-26",14.8777,15.0208,14.8666,14.9547,968100.0],["2006-12-27",14.9987,15.0868,14.9547,15.0098,1356400.0],["2006-12-28",14.9987,15.1253,14.9602,15.0318,909400.0],["2006-12-29",15.0428,15.1253,14.9767,14.9987,731600.0],["2007-01-03",15.0263,15.318,14.9712,15.1308,2260800.0],["2007-01-04",15.1253,15.2409,15.0703,15.1529,1709700.0],["2007-01-05",15.0923,15.1364,14.9547,15.0593,1029100.0],["2007-01-08",15.0208,15.0428,14.8832,14.9382,1208300.0],["2007-01-09",14.9877,15.2574,14.9712,15.2189,2202900.0],["2007-01-10",15.2189,15.3015,15.0978,15.2905,967900.0],["2007-01-11",15.2795,15.3455,15.2134,15.34,812600.0],["2007-01-12",15.384,15.3895,15.1749,15.3565,1822100.0],["2007-01-16",15.362,15.4831,15.2574,15.3015,1462000.0],["2007-01-17",15.318,15.4281,15.274,15.3785,1122500.0],["2007-01-18",15.3565,15.5712,15.2464,15.4886,1503700.0],["2007-01-19",15.5161,15.6372,15.4281,15.5712,1282400.0],["2007-01-22",15.5767,15.6813,15.4556,15.4721,1131600.0],["2007-01-23",15.4226,15.8904,15.4061,15.8354,3393500.0],["2007-01-24",15.8629,15.9289,15.7473,15.9124,739900.0],["2007-01-25",15.7418,15.7528,15.5161,15.5216,1210800.0],["2007-01-26",15.5987,15.6262,15.362,15.5547,912500.0],["2007-01-29",15.5547,15.8299,15.4776,15.7693,1068500.0],["2007-01-30",15.7749,15.8246,15.5814,15.7472,731300.0],["2007-01-31",15.7085,15.7196,15.5648,15.6975,894500.0],["2007-02-01",15.7527,15.8909,15.703,15.8522,1164900.0],["2007-02-02",15.8743,16.018,15.7748,15.9241,911000.0],["2007-02-05",15.9241,15.9462,15.5427,15.9351,1071000.0],["2007-02-06",15.9407,15.9628,15.6919,15.8578,1223500.0],["2007-02-07",15.8467,16.0291,15.7306,15.9794,945200.0],["2007-02-08",16.0015,16.1783,15.8799,16.0954,1426400.0],["2007-02-09",16.1562,16.2889,15.493,15.6864,3080500.0],["2007-02-12",15.8301,16.018,15.5151,15.8688,2148200.0],["2007-02-13",15.8467,15.8633,15.6311,15.7362,1536200.0],["2007-02-14",15.7527,16.0291,15.7251,16.0181,1626600.0],["2007-02-15",16.0181,16.3552,15.9794,16.2723,2326200.0],["2007-02-16",16.1949,16.3773,16.0899,16.3607,1592100.0],["2007-02-20",16.3607,16.3718,16.1452,16.206,2208000.0],["2007-02-21",16.0789,16.4215,16.0789,16.2944,2722500.0],["2007-02-22",16.3829,16.4713,16.3055,16.3884,1278900.0],["2007-02-23",16.3386,16.416,16.1562,16.2004,2543100.0],["2007-02-26",16.3221,16.3331,16.112,16.1673,2255800.0],["2007-02-27",15.9517,16.0236,15.5593,15.8301,1677100.0],["2007-02-28",15.808,15.808,15.2608,15.6256,2949300.0],["2007-03-01",15.5206,16.1618,15.2995,16.0236,2476800.0],["2007-03-02",15.9296,16.1175,15.7527,15.9075,1529000.0],["2007-03-05",15.7085,16.0623,15.6146,15.913,1939000.0],["2007-03-06",15.9628,16.2834,15.7693,16.1949,2021900.0],["2007-03-07",16.2226,16.416,16.0789,16.1231,2204400.0],["2007-03-08",16.2005,16.3773,16.1231,16.2889,992200.0],["2007-03-09",16.3663,16.4547,16.217,16.3663,1129100.0],["2007-03-12",16.3276,16.4381,16.2336,16.3607,1389300.0],["2007-03-13",16.2834,16.3165,15.9738,16.0125,1412700.0],["2007-03-14",16.101,16.2115,15.808,16.112,1531300.0],["2007-03-15",16.0899,16.3165,16.0899,16.1783,1394700.0],["2007-03-16",16.2226,16.2778,16.0954,16.1175,1233800.0],["2007-03-19",16.1949,16.4658,16.1452,16.311,821500.0],["2007-03-20",16.311,16.5542,16.2557,16.5542,911300.0],["2007-03-21",16.5266,16.6371,16.4215,16.5818,1334000.0],["2007-03-22",16.5708,16.7145,16.5045,16.5542,1523600.0],["2007-03-23",16.5874,16.6703,16.4437,16.4879,1434300.0],["2007-03-26",16.3884,16.4381,16.1452,16.3939,1420400.0],["2007-03-27",16.3386,16.3939,16.0457,16.1839,1408100.0],["2007-03-28",16.3939,16.3939,15.902,15.9186,1502200.0],["2007-03-29",16.3828,16.3828,15.8743,15.9241,1247400.0],["2007-03-30",15.9628,16.1175,15.7914,15.8191,3027600.0],["2007-04-02",15.7859,15.9959,15.5317,15.8909,1722300.0],["2007-04-03",15.8909,16.0181,15.8688,15.9517,2395500.0],["2007-04-04",16.007,16.0125,15.8743,16.0125,1657400.0],["2007-04-05",16.0567,16.2999,15.9351,16.2613,859100.0],["2007-04-09",16.3276,16.4879,16.2889,16.3829,772500.0],["2007-04-10",16.3884,16.4989,16.3552,16.4658,940100.0],["2007-04-11",16.4215,16.5431,16.3607,16.4989,1694400.0],["2007-04-12",16.5818,16.8361,16.4934,16.6648,2216600.0],["2007-04-13",16.72,16.7753,16.5266,16.6648,977800.0],["2007-04-16",16.7311,16.7698,16.5708,16.615,978700.0],["2007-04-17",16.5818,16.709,16.5597,16.6316,1260700.0],["2007-04-18",16.5818,16.6924,16.5487,16.5542,1466700.0],["2007-04-19",16.9577,16.9577,16.3773,16.6537,1040300.0],["2007-04-20",16.709,17.1235,16.5874,16.6979,1994700.0],["2007-04-23",17.5491,18.4777,17.5491,17.9858,6477100.0],["2007-04-24",17.4386,17.7813,17.1069,17.223,3183600.0],["2007-04-25",17.2893,17.6099,17.2893,17.4386,2047900.0],["2007-04-26",17.4828,17.5491,17.1456,17.3446,4677200.0],["2007-04-27",17.2224,17.5279,17.1946,17.4502,1995400.0],["2007-04-30",17.5002,17.7057,17.4779,17.5613,2991000.0],["2007-05-01",17.589,17.8891,17.5002,17.8002,2990800.0],["2007-05-02",17.9557,18.2724,17.9113,18.2446,1730600.0],["2007-05-03",18.3279,18.3613,18.1335,18.3335,1890500.0],["2007-05-04",18.4446,18.4724,18.0724,18.1946,1442000.0],["2007-05-07",18.2391,18.3446,18.1113,18.1724,1688700.0],["2007-05-08",18.1724,18.3335,18.1446,18.3224,1102000.0],["2007-05-09",18.2779,18.4668,18.2502,18.3446,2632700.0],["2007-05-10",18.3057,18.339,18.1613,18.2168,1366100.0],["2007-05-11",18.2502,18.3502,18.1168,18.3002,1176100.0],["2007-05-14",18.2224,18.3279,17.9113,17.9835,1943000.0],["2007-05-15",18.0613,18.1168,17.8613,17.8724,1563700.0],["2007-05-16",17.9446,17.9446,17.139,17.289,3624600.0],["2007-05-17",17.339,17.5835,17.2224,17.3001,2730900.0],["2007-05-18",17.3502,17.7335,17.2779,17.7057,1879800.0],["2007-05-21",17.7279,17.8057,17.6724,17.739,2608100.0],["2007-05-22",17.7113,17.9446,17.5668,17.9002,3054100.0],["2007-05-23",17.9057,18.1113,17.8391,18.0391,2183200.0],["2007-05-24",17.9779,18.2391,17.789,17.8779,1809500.0],["2007-05-25",17.8335,18.0502,17.8335,18.0168,1612700.0],["2007-05-29",18.0002,18.2446,17.9502,18.1446,2091900.0],["2007-05-30",17.9446,18.1168,17.7779,18.0557,2922200.0],["2007-05-31",18.1113,18.2002,17.7613,17.8613,2819300.0],["2007-06-01",17.8613,18.1891,17.839,18.0335,2539300.0],["2007-06-04",17.9446,18.2057,17.9446,18.1279,1925300.0],["2007-06-05",17.5724,17.8224,17.4335,17.6835,2948400.0],["2007-06-06",17.5224,17.7502,17.4224,17.7224,2599000.0],["2007-06-07",17.6946,17.7779,17.489,17.5279,1978500.0],["2007-06-08",17.5446,17.5557,17.2113,17.3501,2490100.0],["2007-06-11",17.3335,17.4779,17.2168,17.339,1350300.0],["2007-06-12",17.3057,17.3279,16.9779,17.0113,1391600.0],["2007-06-13",16.9446,17.3501,16.8835,17.3501,3068800.0],["2007-06-14",17.4168,17.6946,17.2335,17.539,1436800.0],["2007-06-15",17.7002,17.7557,17.4557,17.4668,1235800.0],["2007-06-18",17.4724,17.5224,17.2057,17.2168,3170100.0],["2007-06-19",17.2224,17.3391,17.1779,17.3224,1266600.0],["2007-06-20",17.4113,17.5113,17.1002,17.1057,1233900.0],["2007-06-21",17.1224,17.6168,16.9724,17.5724,2391300.0],["2007-06-22",17.5724,17.5835,17.3446,17.389,2059000.0],["2007-06-25",17.639,17.9335,17.4002,17.6779,2154500.0],["2007-06-26",17.9724,18.0279,17.3668,17.4502,2260900.0],["2007-06-27",17.4779,17.5335,17.3446,17.3946,1737900.0],["2007-06-28",17.4001,17.6668,17.3224,17.539,1275200.0],["2007-06-29",17.6946,17.739,17.3502,17.4502,1734700.0],["2007-07-02",17.4668,17.9946,17.4668,17.9502,1622100.0],["2007-07-03",18.0668,18.1391,17.8002,17.8779,751600.0],["2007-07-05",17.989,18.0113,17.7224,17.8668,1278000.0],["2007-07-06",17.789,18.0557,17.689,18.0502,1138000.0],["2007-07-09",18.1613,18.3891,18.0335,18.0391,1939000.0],["2007-07-10",18.0002,18.0279,17.5724,17.5724,1921100.0],["2007-07-11",17.5279,17.8057,17.4668,17.6668,2256100.0],["2007-07-12",17.7779,18.0557,17.6668,18.0557,1666600.0],["2007-07-13",17.9779,18.0668,17.7835,18.0224,1944600.0],["2007-07-16",18.1113,18.2557,17.9168,17.9502,2959800.0],["2007-07-17",17.9502,18.2224,17.9279,18.2113,1767500.0],["2007-07-18",18.1668,18.2224,17.889,18.1168,2199800.0],["2007-07-19",18.1168,18.2168,18.0391,18.1724,2362300.0],["2007-07-20",18.2391,18.3391,17.8946,18.0891,3049300.0],["2007-07-23",18.5057,18.6057,16.389,17.1113,6008900.0],["2007-07-24",16.9724,17.139,16.8168,16.8168,2794600.0],["2007-07-25",16.889,16.9502,16.2668,16.3835,4269400.0],["2007-07-26",16.2224,16.2446,15.7168,15.9946,3744000.0],["2007-07-27",15.8335,15.8668,15.539,15.589,3895000.0],["2007-07-30",15.7008,16.0472,15.4773,15.969,3308200.0],["2007-07-31",15.969,16.2204,15.6561,15.6561,2707200.0],["2007-08-01",15.7846,16.1701,15.5779,16.131,2942400.0],["2007-08-02",16.0863,16.2707,15.7902,16.1031,3591400.0],["2007-08-03",16.1031,16.1981,15.427,15.4493,2554800.0],["2007-08-06",15.4829,15.7622,15.2482,15.6728,2137000.0],["2007-08-07",15.5332,15.5332,15.1085,15.3544,3674900.0],["2007-08-08",15.3544,15.4102,14.8515,15.0415,3688900.0],["2007-08-09",14.9968,15.1141,14.4715,14.6168,4997500.0],["2007-08-10",14.2648,15.6449,14.1083,15.494,4487000.0],["2007-08-13",15.6784,16.2204,15.3488,15.4382,3442800.0],["2007-08-14",15.5332,15.5555,14.9576,15.2482,2205800.0],["2007-08-15",15.1923,15.7734,15.1253,15.427,2925000.0],["2007-08-16",15.2761,15.5555,15.0247,15.2091,3530900.0],["2007-08-17",15.5834,15.6393,15.1141,15.3711,1711100.0],["2007-08-20",15.3655,16.1534,15.3655,15.9578,1993800.0],["2007-08-21",15.7958,15.8908,15.494,15.6337,1697300.0],["2007-08-22",15.6449,16.0472,15.589,16.0249,2388100.0],["2007-08-23",15.9969,16.1757,15.8963,15.9746,1332400.0],["2007-08-24",15.9802,16.2763,15.874,16.2539,940200.0],["2007-08-27",16.1254,16.2372,15.8796,15.941,1124500.0],["2007-08-28",15.9075,16.0025,15.6673,15.6896,1573000.0],["2007-08-29",15.8125,15.941,15.617,15.941,1896400.0],["2007-08-30",15.9019,15.9019,15.522,15.6114,1755600.0],["2007-08-31",15.8237,15.9522,15.6896,15.7622,1621300.0],["2007-09-04",15.617,15.7008,15.4549,15.617,1773700.0],["2007-09-05",15.5052,15.589,15.2929,15.4326,1765500.0],["2007-09-06",15.4158,15.712,15.1309,15.1588,2158500.0],["2007-09-07",15.0806,15.1141,14.5721,14.6503,2981600.0],["2007-09-10",14.8068,15.2258,14.7956,15.0359,2031600.0],["2007-09-11",15.047,15.4214,15.0415,15.3544,1510600.0],["2007-09-12",15.3823,15.7678,15.2985,15.589,2127500.0],["2007-09-13",15.6337,15.6896,15.4773,15.5164,789000.0],["2007-09-14",15.9355,15.9355,15.3991,15.4493,998100.0],["2007-09-17",15.4661,15.5611,15.3823,15.3935,1075800.0],["2007-09-18",15.4102,15.7622,15.3376,15.7231,1550700.0],["2007-09-19",15.7343,16.2204,15.7343,16.1757,1888900.0],["2007-09-20",16.1757,16.3266,15.9466,16.0304,1410700.0],["2007-09-21",16.0304,16.2204,15.9019,15.9522,1121100.0],["2007-09-24",15.941,16.1757,15.7846,15.8069,1002900.0],["2007-09-25",15.8014,15.8908,15.5108,15.8516,1435700.0],["2007-09-26",15.8405,15.9299,15.6449,15.7511,1292300.0],["2007-09-27",15.7231,15.8516,15.5946,15.6896,835000.0],["2007-09-28",15.6393,15.8125,15.522,15.5779,1316700.0],["2007-10-01",15.5611,16.6898,15.5611,16.6562,2285500.0],["2007-10-02",16.6227,17.1423,16.6227,17.0641,1963300.0],["2007-10-03",16.9859,17.0529,16.5613,16.6227,1495300.0],["2007-10-04",16.5668,16.7345,16.0304,16.036,1513600.0],["2007-10-05",15.9299,16.3489,15.9299,16.2763,1597300.0],["2007-10-08",16.3713,16.4048,15.9299,15.9746,1335400.0],["2007-10-09",16.0081,16.416,15.941,16.3601,2023700.0],["2007-10-10",16.3601,16.8071,16.2595,16.7233,2597600.0],["2007-10-11",16.7624,16.835,16.0807,16.1645,1829900.0],["2007-10-12",16.1534,16.4495,16.1142,16.2036,1030100.0],["2007-10-15",16.1478,16.3545,15.9522,16.2148,1584900.0],["2007-10-16",16.2204,16.3545,16.064,16.2204,1500900.0],["2007-10-17",16.3992,16.6227,16.1534,16.2875,1636500.0],["2007-10-18",16.2819,16.4327,16.1422,16.3433,1479000.0],["2007-10-19",16.1143,16.2484,15.7902,15.874,2823400.0],["2007-10-22",16.6115,16.6115,15.6449,15.8684,3827200.0],["2007-10-23",15.9019,16.1813,15.8516,16.1254,2113700.0],["2007-10-24",15.941,16.6227,15.941,16.5557,2207500.0],["2007-10-25",16.5389,16.7065,16.1031,16.321,1819800.0],["2007-10-26",16.3825,16.3992,16.0528,16.2316,2150200.0],["2007-10-29",16.226,16.5221,16.1031,16.3992,2179500.0],["2007-10-30",16.3824,16.7756,16.3149,16.4779,1761000.0],["2007-10-31",16.4554,16.9498,16.4554,16.77,1363700.0],["2007-11-01",16.77,16.77,15.8655,15.8767,2642600.0],["2007-11-02",15.8936,16.2082,15.77,16.1857,2038500.0],["2007-11-05",16.2082,16.3992,16.1352,16.2194,1646200.0],["2007-11-06",16.2082,16.3711,15.8318,15.9891,2375100.0],["2007-11-07",15.9779,15.9779,15.5677,15.6127,2025400.0],["2007-11-08",15.6127,15.725,14.9216,15.1464,2743200.0],["2007-11-09",14.9778,15.0059,14.5621,14.5846,3364700.0],["2007-11-12",14.5284,14.6801,14.2194,14.4553,1896300.0],["2007-11-13",14.607,15.1969,14.3992,15.1127,2243200.0],["2007-11-14",15.1745,15.225,14.8093,14.8599,2687800.0],["2007-11-15",14.9441,15.416,14.7138,15.0958,3350400.0],["2007-11-16",15.4891,15.8149,15.0733,15.4217,3725500.0],["2007-11-19",15.2924,15.4329,15.1127,15.1576,1807800.0],["2007-11-20",15.1576,15.4329,15.1014,15.3374,3000000.0],["2007-11-21",15.2419,15.2812,14.9554,15.1014,1626600.0],["2007-11-23",15.2306,15.2587,15.0284,15.1745,454200.0],["2007-11-26",15.1464,15.7307,15.1464,15.2531,2195200.0],["2007-11-27",15.3655,15.5509,15.2138,15.5115,1844200.0],["2007-11-28",15.5958,15.7307,15.3318,15.6408,1758200.0],["2007-11-29",15.6239,15.6239,15.2363,15.3936,1625100.0],["2007-11-30",15.5453,15.7082,15.3767,15.6014,1860300.0],["2007-12-03",15.461,15.7925,15.1183,15.2194,1752800.0],["2007-12-04",15.0958,15.4385,15.0958,15.3149,997300.0],["2007-12-05",15.4273,15.5846,15.1632,15.2082,1654000.0],["2007-12-06",15.3205,15.3205,14.7419,15.0565,3073200.0],["2007-12-07",15.0565,15.2981,14.9778,15.0396,1389800.0],["2007-12-10",15.0509,15.0958,14.8711,14.9891,1132700.0],["2007-12-11",15.0396,15.2868,14.6801,14.6969,1452600.0],["2007-12-12",15.0284,15.225,14.5958,14.7306,1799700.0],["2007-12-13",14.6857,14.8037,14.6407,14.7868,1758100.0],["2007-12-14",14.8205,14.8205,14.3711,14.4441,2301500.0],["2007-12-17",14.3542,14.7756,14.3261,14.5171,1627500.0],["2007-12-18",14.6183,14.6745,14.298,14.5059,1979600.0],["2007-12-19",14.5396,14.6351,14.4104,14.5228,1379300.0],["2007-12-20",14.607,14.7025,14.1857,14.5228,3030200.0],["2007-12-21",14.6688,14.8542,14.4722,14.5789,1640200.0],["2007-12-24",14.5059,14.916,14.5059,14.8711,396300.0],["2007-12-26",14.9666,15.3936,14.8542,15.1632,1583100.0],["2007-12-27",15.152,15.2306,14.8205,14.8205,1156000.0],["2007-12-28",15.0396,15.0396,14.5565,14.5565,776500.0],["2007-12-31",14.5059,14.579,14.3711,14.3711,1243500.0],["2008-01-02",14.3374,14.4778,13.9722,14.0452,1622100.0],["2008-01-03",14.0565,14.1688,13.8486,13.8655,1156800.0],["2008-01-04",13.7362,13.7587,13.298,13.3373,3502600.0],["2008-01-07",13.4441,13.461,13.1463,13.298,1518300.0],["2008-01-08",13.343,13.4553,13.0621,13.1576,3185600.0],["2008-01-09",13.0115,13.0677,12.4778,12.798,3651400.0],["2008-01-10",12.7643,13.3486,12.6576,13.0845,2895600.0],["2008-01-11",12.9216,12.9385,12.4834,12.5508,2362000.0],["2008-01-14",12.6239,12.7306,12.5789,12.6463,1764400.0],["2008-01-15",12.4497,12.5115,12.2081,12.2081,2529800.0],["2008-01-16",12.2474,13.1182,12.1913,12.9666,4032200.0],["2008-01-17",12.9216,13.0845,12.4328,12.5621,2585200.0],["2008-01-18",12.6238,12.9216,12.5227,12.8261,3338600.0],["2008-01-22",12.2587,13.5508,12.1182,13.5059,3549100.0],["2008-01-23",13.1632,14.0452,13.0508,13.9666,3432500.0],["2008-01-24",13.9891,14.0733,13.5789,13.8823,1911200.0],["2008-01-25",13.9216,14.0115,13.3486,13.4553,2105100.0],["2008-01-28",13.4497,13.8205,13.2587,13.8037,1673800.0],["2008-01-29",13.8879,13.8879,13.5284,13.8374,2199300.0],["2008-01-30",13.8713,14.2502,13.6451,13.8939,1722500.0],["2008-01-31",13.6451,14.8835,13.6451,14.6856,3090500.0],["2008-02-01",14.6799,15.0192,14.5499,14.7761,2080200.0],["2008-02-04",14.7252,14.7761,14.4481,14.5499,1357700.0],["2008-02-05",15.3585,15.3585,14.4481,14.465,2440200.0],["2008-02-06",14.5329,14.5329,13.9618,13.9957,2350700.0],["2008-02-07",13.8487,14.7139,13.6338,14.4933,2530000.0],["2008-02-08",14.646,14.9174,14.5103,14.629,2135600.0],["2008-02-11",15.2624,15.2624,14.7478,14.9344,2986100.0],["2008-02-12",15.0136,15.4264,15.0136,15.2341,1966800.0],["2008-02-13",15.3189,15.5112,15.1323,15.3302,1536800.0],["2008-02-14",15.3642,15.3642,14.9061,14.9231,1926000.0],["2008-02-15",14.9005,15.1493,14.8552,15.138,1392400.0],["2008-02-19",15.2737,15.3472,14.7139,14.7761,1709700.0],["2008-02-20",14.7761,15.6299,14.7591,15.4886,3454800.0],["2008-02-21",15.7713,15.7713,15.0701,15.1097,1507700.0],["2008-02-22",15.1436,15.1889,14.8326,15.1889,1542300.0],["2008-02-25",15.2284,15.4773,15.0023,15.4603,1317000.0],["2008-02-26",15.4151,15.8222,15.2963,15.7374,1637900.0],["2008-02-27",15.6752,15.7883,15.285,15.3076,1432800.0],["2008-02-28",15.3246,15.3529,15.0475,15.1323,1487500.0],["2008-02-29",14.9796,15.0192,14.5159,14.5725,1918100.0],["2008-03-03",14.5386,14.6799,14.3633,14.6686,1938500.0],["2008-03-04",14.6799,14.8892,14.4707,14.7874,1635000.0],["2008-03-05",14.8043,15.268,14.6969,15.0588,2214000.0],["2008-03-06",15.0079,15.0871,14.6573,14.6743,1179800.0],["2008-03-07",14.663,14.9853,14.4933,14.6347,1731300.0],["2008-03-10",14.6064,14.8665,14.2841,14.3011,1979800.0],["2008-03-11",14.6686,15.0192,14.4594,15.0192,1823800.0],["2008-03-12",15.0249,15.138,14.8213,14.9118,1485800.0],["2008-03-13",14.6686,15.3868,14.6573,15.2793,2209500.0],["2008-03-14",15.4716,15.4716,14.6799,14.9401,1410400.0],["2008-03-17",14.7534,15.0249,14.6856,14.7987,1775500.0],["2008-03-18",15.0871,15.2737,14.8722,15.2567,1511600.0],["2008-03-19",15.302,15.7487,15.2907,15.2907,1973700.0],["2008-03-20",15.3189,15.6865,15.3189,15.6752,2306700.0],["2008-03-24",15.6921,16.382,15.6413,16.0993,1633500.0],["2008-03-25",16.0993,16.4386,15.9466,16.2972,2123700.0],["2008-03-26",16.1728,16.218,15.6299,15.8674,1739400.0],["2008-03-27",16.0145,16.2124,15.8448,15.9466,1569800.0],["2008-03-28",15.9183,16.1389,15.8731,15.9296,1555200.0],["2008-03-31",16.0201,16.0993,15.6808,15.777,1628400.0],["2008-04-01",15.9183,16.5686,15.9183,16.5517,2066300.0],["2008-04-02",16.4951,16.8061,16.4386,16.71,2243000.0],["2008-04-03",16.5743,17.1681,16.4669,17.038,2443900.0],["2008-04-04",17.1059,17.4169,16.9532,17.1511,1425000.0],["2008-04-07",17.3094,17.3942,16.9532,17.1172,1535700.0],["2008-04-08",16.9475,17.021,16.6761,16.8231,1751900.0],["2008-04-09",16.9306,16.9532,16.5856,16.6082,1185100.0],["2008-04-10",16.5404,17.2981,16.4951,17.185,2213600.0],["2008-04-11",17.1115,17.2359,16.6365,16.7892,1378500.0],["2008-04-14",16.9588,17.4621,16.7439,17.1963,1920000.0],["2008-04-15",17.3433,17.3433,16.9645,17.0719,1426600.0],["2008-04-16",17.1963,17.3716,17.1058,17.2868,1689500.0],["2008-04-17",17.2416,17.4395,17.0889,17.3547,1428300.0],["2008-04-18",17.5187,17.9654,17.4056,17.841,2461800.0],["2008-04-21",18.5478,19.8315,18.3838,19.594,8959400.0],["2008-04-22",19.5883,19.9729,19.0964,19.3282,3073000.0],["2008-04-23",19.3678,19.3678,19.0115,19.1755,2685500.0],["2008-04-24",19.1642,19.4526,19.1133,19.2547,3758700.0],["2008-04-25",19.3282,19.8202,19.1472,19.7862,2194400.0],["2008-04-28",19.6505,20.1086,19.5714,19.9502,2747000.0],["2008-04-29",19.9957,20.4678,19.9104,20.3483,2715900.0],["2008-04-30",20.4109,20.5303,20.1436,20.2232,3586700.0],["2008-05-01",20.2346,20.5872,20.1891,20.5474,3280100.0],["2008-05-02",20.7066,20.8431,20.155,20.3085,2374900.0],["2008-05-05",20.3597,20.4336,20.0753,20.2801,3321600.0],["2008-05-06",20.2061,20.4734,20.0583,20.3768,2761100.0],["2008-05-07",20.3881,20.4734,19.7455,19.8024,3000400.0],["2008-05-08",19.8592,20.155,19.5009,20.1379,3308100.0],["2008-05-09",19.8934,20.2858,19.7398,20.2346,2348000.0],["2008-05-12",20.2403,20.5701,20.1208,20.5417,2478500.0],["2008-05-13",20.6554,21.1218,20.5701,21.0023,3135000.0],["2008-05-14",21.1104,21.2412,20.7578,20.809,2646700.0],["2008-05-15",20.8374,21.2128,20.7294,21.1502,1916000.0],["2008-05-16",21.1047,21.1502,20.2289,20.6213,2542800.0],["2008-05-19",20.5986,20.6895,20.1834,20.246,2325100.0],["2008-05-20",20.1095,20.172,19.9559,20.0867,1938100.0],["2008-05-21",20.1038,20.246,19.3758,19.5806,2499400.0],["2008-05-22",19.5692,19.9161,19.4498,19.5408,2242100.0],["2008-05-23",19.4384,19.6431,19.245,19.5123,1325500.0],["2008-05-27",19.5464,19.9673,19.4953,19.8365,2259300.0],["2008-05-28",19.9218,20.081,19.8024,19.8877,1749600.0],["2008-05-29",19.8194,20.3825,19.7683,20.3028,2858900.0],["2008-05-30",20.2346,20.627,20.1436,20.6099,2829600.0],["2008-06-02",20.6611,20.6782,20.3313,20.5758,2370100.0],["2008-06-03",20.7009,21.1786,20.6156,21.0706,3503600.0],["2008-06-04",21.0706,22.4355,20.9341,22.0658,5134100.0],["2008-06-05",22.0317,22.3502,21.7815,22.3445,3152400.0],["2008-06-06",22.2137,22.2251,21.1957,21.3322,2716300.0],["2008-06-09",21.4914,21.9521,21.2924,21.8611,1877800.0],["2008-06-10",21.7246,22.5378,21.5881,22.2251,2850100.0],["2008-06-11",22.1113,22.1796,21.2355,21.3037,2476200.0],["2008-06-12",21.5483,22.0317,21.4289,21.5312,1231000.0],["2008-06-13",21.7189,22.5037,21.463,22.1796,1745700.0],["2008-06-16",22.026,22.3957,21.7075,22.3217,1318200.0],["2008-06-17",22.407,22.4469,21.918,22.1113,2059000.0],["2008-06-18",21.9919,22.0146,21.4175,21.5028,1779800.0],["2008-06-19",21.4232,21.7985,21.3834,21.6108,1369500.0],["2008-06-20",21.6109,21.6109,21.0763,21.1502,2291300.0],["2008-06-23",21.2924,21.3834,20.9455,21.0023,1616200.0],["2008-06-24",20.9227,21.6279,20.826,21.2753,1967700.0],["2008-06-25",21.4459,22.0829,21.3834,21.7416,2861900.0],["2008-06-26",21.463,21.5312,20.8715,20.8943,1993000.0],["2008-06-27",21.0251,21.0251,19.7739,19.9844,4840700.0],["2008-06-30",19.6659,20.6327,19.6659,20.3142,3643400.0],["2008-07-01",20.2346,20.4564,19.6716,20.1095,2763700.0],["2008-07-02",20.1436,20.3654,19.5806,19.609,3155100.0],["2008-07-03",19.8706,20.0981,19.5123,19.8422,1158200.0],["2008-07-07",19.9787,20.3028,19.6147,19.7796,2352600.0],["2008-07-08",19.8649,20.3938,19.5863,20.3881,1561400.0],["2008-07-09",20.2801,20.5531,19.5749,19.5806,2500100.0],["2008-07-10",19.3474,19.8194,19.1938,19.4555,2264900.0],["2008-07-11",19.336,20.0355,19.1825,19.8194,2418700.0],["2008-07-14",19.9559,20.1208,19.6545,19.8877,2170600.0],["2008-07-15",19.6886,21.6336,19.4953,21.0706,4451800.0],["2008-07-16",20.9512,21.0137,20.337,20.6896,3826200.0],["2008-07-17",20.8431,21.6848,20.5758,21.6052,2883800.0],["2008-07-18",21.736,22.7369,21.2071,21.6052,3791400.0],["2008-07-21",21.9976,21.9976,20.3938,21.2412,5063300.0],["2008-07-22",21.1957,22.1739,20.9568,22.026,3714600.0],["2008-07-23",22.0089,22.9018,21.753,22.6459,3611500.0],["2008-07-24",22.6061,23.0212,22.2364,22.663,2746200.0],["2008-07-25",22.7369,23.516,22.68,22.9814,3837800.0],["2008-07-28",21.9293,22.498,21.5824,21.6962,3417800.0],["2008-07-29",21.736,22.5322,21.3549,22.4582,2630700.0],["2008-07-30",22.4754,23.127,22.4239,22.6526,2637400.0],["2008-07-31",22.6697,22.8869,22.0638,22.1324,2848400.0],["2008-08-01",22.3039,22.3782,21.7209,22.1553,1772400.0],["2008-08-04",22.0295,22.1153,21.4522,21.7494,1978300.0],["2008-08-05",21.8295,22.9669,21.8295,22.9669,2520200.0],["2008-08-06",22.9269,22.9269,22.5211,22.8298,1866800.0],["2008-08-07",22.6411,22.6411,21.8695,22.121,2145000.0],["2008-08-08",22.3725,23.3614,22.1496,23.3213,1668000.0],["2008-08-11",23.4071,23.8244,23.047,23.2127,1953800.0],["2008-08-12",23.2871,23.5271,22.8126,23.087,1605400.0],["2008-08-13",22.8755,22.8755,22.0581,22.5325,1368200.0],["2008-08-14",22.2753,22.7154,22.2696,22.6126,1396000.0],["2008-08-15",22.7154,23.0298,22.2639,22.6869,1181900.0],["2008-08-18",22.7097,22.8641,21.9209,22.0009,1206900.0],["2008-08-19",20.6577,21.5208,20.5777,21.315,2167500.0],["2008-08-20",21.3379,21.4865,20.9549,21.1493,1263300.0],["2008-08-21",20.8406,21.1264,20.5491,20.7606,2423400.0],["2008-08-22",20.8635,21.0807,20.5891,20.932,1912400.0],["2008-08-25",20.9149,20.9149,20.4119,20.5205,1516400.0],["2008-08-26",20.5319,20.5319,20.1547,20.3947,1857900.0],["2008-08-27",20.4062,20.7777,20.2633,20.6748,1503300.0],["2008-08-28",20.8635,21.1893,20.6748,21.0407,1276500.0],["2008-08-29",20.8234,21.4636,20.8177,21.3779,2250100.0],["2008-09-02",21.5151,22.2524,21.395,21.7323,3725700.0],["2008-09-03",21.7437,22.1438,21.7323,21.9209,1835800.0],["2008-09-04",21.8523,21.8923,21.2178,21.2178,1666800.0],["2008-09-05",21.0807,21.2293,20.7205,21.1607,2213300.0],["2008-09-08",21.6808,21.7952,21.3436,21.778,2174300.0],["2008-09-09",21.8809,22.1724,21.4865,21.5608,2575700.0],["2008-09-10",21.8809,22.2296,21.5837,21.9724,2695000.0],["2008-09-11",21.6408,21.9666,21.2807,21.9038,2373400.0],["2008-09-12",21.6408,21.8638,21.4065,21.6523,1715200.0],["2008-09-15",21.4408,21.8866,21.1207,21.4179,2734700.0],["2008-09-16",20.8863,21.9952,18.9943,21.7837,3272500.0],["2008-09-17",21.4808,21.6123,20.9092,20.9378,3201800.0],["2008-09-18",21.3836,21.6523,20.0518,21.1321,4998800.0],["2008-09-19",20.6234,23.7215,20.4576,20.892,4627000.0],["2008-09-22",20.7034,21.7151,20.6805,20.7263,2039900.0],["2008-09-23",20.9492,21.1035,20.652,20.7377,1680100.0],["2008-09-24",20.772,21.0006,20.389,20.6062,1482300.0],["2008-09-25",20.7377,21.3207,20.4691,20.5891,2108100.0],["2008-09-26",20.2747,20.5662,20.0346,20.3833,1547200.0],["2008-09-29",19.8917,20.4691,18.9943,19.4345,3056300.0],["2008-09-30",19.5031,20.1661,18.9943,19.846,2534700.0],["2008-10-01",19.806,19.8403,19.2973,19.6459,1484700.0],["2008-10-02",19.6117,19.6231,18.5599,18.7771,2445300.0],["2008-10-03",18.9829,19.343,18.7085,18.7714,2421500.0],["2008-10-06",18.3541,18.7142,17.4739,18.1312,2622400.0],["2008-10-07",18.2512,18.4684,17.4338,17.4396,3127600.0],["2008-10-08",17.571,19.1315,17.1766,18.1769,4744000.0],["2008-10-09",17.6968,18.1769,16.1935,16.4278,4895700.0],["2008-10-10",15.7933,17.6282,15.4447,17.148,4793700.0],["2008-10-13",17.491,17.7197,17.1538,17.7197,2798400.0],["2008-10-14",20.0061,20.0061,16.6393,17.1366,2831200.0],["2008-10-15",16.8851,17.2109,16.062,16.2906,2207300.0],["2008-10-16",16.2506,17.2567,15.982,17.1995,3912400.0],["2008-10-17",17.0909,17.7482,16.7708,17.2166,2646500.0],["2008-10-20",17.7196,17.7196,15.6447,16.5021,3680700.0],["2008-10-21",16.1706,16.9651,16.102,16.6908,3299800.0],["2008-10-22",16.4621,16.4621,15.0388,15.4161,3353200.0],["2008-10-23",15.439,15.6276,14.6444,15.5304,3048600.0],["2008-10-24",14.3529,15.256,14.3129,14.9245,2335500.0],["2008-10-27",14.7816,15.2275,14.4272,14.8331,1945400.0],["2008-10-28",15.0217,16.2792,14.2043,16.2792,2933700.0],["2008-10-29",16.2906,17.0795,15.9477,16.4793,2276500.0],["2008-10-30",16.8534,16.9973,15.5238,16.2663,3668000.0],["2008-10-31",15.9497,17.0376,15.9497,16.744,2726700.0],["2008-11-03",16.8074,16.9282,15.5123,15.6101,2910600.0],["2008-11-04",15.7252,16.2951,15.5065,16.2548,2606300.0],["2008-11-05",16.0245,16.4678,15.9958,16.1742,2389000.0],["2008-11-06",16.1109,16.2548,15.8116,15.9958,2648400.0],["2008-11-07",16.1397,16.1915,15.541,15.9612,1797900.0],["2008-11-10",16.1569,16.2778,15.2475,15.449,2208700.0],["2008-11-11",15.1842,15.5583,14.7467,15.1899,1659200.0],["2008-11-12",14.9137,14.9885,14.3611,14.4244,2224300.0],["2008-11-13",14.3611,15.8001,14.1942,15.7713,4145000.0],["2008-11-14",15.7655,16.0879,15.2533,15.5065,2631500.0],["2008-11-17",15.0863,15.1554,14.3899,14.4244,2016300.0],["2008-11-18",14.6374,14.6834,13.8891,14.3093,2209100.0],["2008-11-19",14.1711,14.3035,13.1811,13.2962,2845300.0],["2008-11-20",13.2732,13.8718,12.7897,12.9681,2925200.0],["2008-11-21",13.1063,14.1078,12.6285,14.0675,3238500.0],["2008-11-24",14.2345,15.2533,14.0157,15.0345,2326300.0],["2008-11-25",15.3166,15.6274,14.4359,15.0633,2287900.0],["2008-11-26",14.6777,15.7886,14.6086,15.708,2171100.0],["2008-11-28",15.6504,15.7713,15.2533,15.4259,834700.0],["2008-12-01",15.213,15.3108,14.6777,14.6777,2247700.0],["2008-12-02",14.8216,15.2015,14.4532,15.2015,2110400.0],["2008-12-03",14.9252,15.708,14.8216,15.6044,1796400.0],["2008-12-04",15.2993,15.9152,15.2475,15.5238,1598000.0],["2008-12-05",15.2302,16.1339,15.1612,16.0246,1796100.0],["2008-12-08",16.2951,16.7383,15.6274,16.4678,2126100.0],["2008-12-09",16.3296,16.6232,16.1166,16.1569,1562000.0],["2008-12-10",16.1915,16.4044,15.9382,16.1569,1469200.0],["2008-12-11",16.2721,16.3181,15.6331,15.754,1524200.0],["2008-12-12",15.541,15.7425,15.282,15.5641,1594700.0],["2008-12-15",15.7483,15.8634,15.3626,15.7195,1876300.0],["2008-12-16",15.777,16.6635,15.6907,16.6174,2688700.0],["2008-12-17",16.6922,17.0031,16.3181,16.6692,1881600.0],["2008-12-18",16.9743,17.0318,16.2433,16.4793,1816300.0],["2008-12-19",16.6519,17.0318,16.3987,16.7901,2285100.0],["2008-12-22",16.7901,16.957,16.3469,16.5829,2349600.0],["2008-12-23",16.4735,17.0894,16.3814,16.6865,1672300.0],["2008-12-24",16.98,17.0779,16.6232,16.7671,472300.0],["2008-12-26",16.7095,16.8649,16.5311,16.7153,515200.0],["2008-12-29",16.698,16.7958,16.1742,16.2893,1683000.0],["2008-12-30",16.3411,16.7153,16.1972,16.7038,1677200.0],["2008-12-31",16.744,16.8764,16.5886,16.7901,1314800.0],["2009-01-02",16.8995,17.216,16.5253,17.0376,1253400.0],["2009-01-05",17.0606,17.1182,16.5886,16.934,1887500.0],["2009-01-06",16.9398,17.0894,16.5023,16.8534,2099100.0],["2009-01-07",16.485,17.1182,16.3584,17.0434,3111700.0],["2009-01-08",16.8764,16.9455,16.1454,16.6347,2623200.0],["2009-01-09",16.6059,16.6059,16.0303,16.1051,1683200.0],["2009-01-12",16.0648,16.1972,15.5353,15.6562,2014300.0],["2009-01-13",15.6044,15.8058,15.282,15.5353,2181800.0],["2009-01-14",15.3626,15.3914,15.0,15.236,1761500.0],["2009-01-15",15.1669,15.6159,14.9367,15.4547,1743400.0],["2009-01-16",15.5698,15.5929,15.1554,15.4777,1464000.0],["2009-01-20",15.2878,15.5123,14.8503,14.8734,1938200.0],["2009-01-21",15.0057,15.518,14.8446,15.5123,2419700.0],["2009-01-22",15.1842,15.2935,14.8216,15.0748,1904500.0],["2009-01-23",14.7985,15.1094,14.6662,14.8734,1332900.0],["2009-01-26",14.9194,15.2417,14.6546,14.9309,1128400.0],["2009-01-27",14.9424,15.1439,14.7928,15.0,1101200.0],["2009-01-28",15.0863,15.3511,15.0,15.3223,1332700.0],["2009-01-29",15.0403,15.2705,14.5568,14.6777,1665800.0],["2009-01-30",14.8053,14.8053,13.9409,13.9989,2414300.0],["2009-02-02",13.0359,13.0823,12.5775,12.7226,6743000.0],["2009-02-03",12.769,13.1577,12.5891,13.0765,2746700.0],["2009-02-04",13.001,13.1809,12.7052,13.1055,1881100.0],["2009-02-05",13.0765,13.674,12.9894,13.529,4561000.0],["2009-02-06",13.4594,13.79,13.3491,13.6566,2859600.0],["2009-02-09",13.674,14.7879,13.674,14.5442,5320800.0],["2009-02-10",14.3818,14.5732,14.0163,14.0569,3590100.0],["2009-02-11",14.0279,14.1033,13.8771,14.0221,2872400.0],["2009-02-12",13.8306,14.0105,13.4478,13.9293,3410700.0],["2009-02-13",13.9525,14.1323,13.7726,13.8074,2154700.0],["2009-02-17",13.616,13.8365,12.5775,13.6392,3163800.0],["2009-02-18",13.7494,13.7494,13.3549,13.5348,2935600.0],["2009-02-19",13.6102,13.9409,13.3491,13.4187,3623700.0],["2009-02-20",13.3433,13.6624,13.2273,13.4594,5298400.0],["2009-02-23",13.4594,13.5464,13.001,13.0533,3189800.0],["2009-02-24",13.1751,13.3665,12.972,13.2679,3616300.0],["2009-02-25",13.1867,13.6044,12.8618,13.3375,4359600.0],["2009-02-26",13.4187,13.616,13.0358,13.0997,2849000.0],["2009-02-27",12.9488,13.6508,12.8328,13.2795,3298900.0],["2009-03-02",13.1925,13.3433,12.9546,13.0591,3455900.0],["2009-03-03",13.2273,13.3259,12.8328,12.9024,5406600.0],["2009-03-04",13.0997,13.2331,12.5311,13.0068,4462200.0],["2009-03-05",12.7516,13.0939,12.6414,12.7632,5132600.0],["2009-03-06",12.7284,12.972,12.4325,12.8038,3479300.0],["2009-03-09",12.7168,12.8328,12.2643,12.3687,2772900.0],["2009-03-10",12.5253,13.0184,12.3687,12.9662,2676500.0],["2009-03-11",12.9488,13.1287,12.7052,12.798,2506300.0],["2009-03-12",12.7516,13.4478,12.6704,13.3897,2145100.0],["2009-03-13",13.4652,13.5754,13.2737,13.4884,1957300.0],["2009-03-16",13.5812,13.6102,13.1693,13.2157,2430100.0],["2009-03-17",13.1809,13.4536,13.0475,13.4536,1939000.0],["2009-03-18",13.5348,13.8887,13.2679,13.7494,2748500.0],["2009-03-19",13.8423,13.8423,13.5,13.7494,1619800.0],["2009-03-20",13.7552,13.8945,13.4536,13.5174,1973200.0],["2009-03-23",13.5812,13.8132,13.442,13.8016,2306400.0],["2009-03-24",13.6102,13.7494,13.2679,13.2969,2727400.0],["2009-03-25",13.3955,14.1149,13.3955,13.9583,2839300.0],["2009-03-26",14.0685,14.8285,14.0047,14.6545,3335700.0],["2009-03-27",14.579,14.9387,14.579,14.7705,2385800.0],["2009-03-30",14.4282,14.6951,14.0917,14.463,3388600.0],["2009-03-31",14.7821,14.8343,14.3586,14.5442,2333100.0],["2009-04-01",14.463,14.7067,14.3644,14.6429,2185200.0],["2009-04-02",14.7647,15.6001,14.7647,15.2984,2393500.0],["2009-04-03",15.368,15.5131,15.136,15.5131,1817200.0],["2009-04-06",15.4435,15.6349,15.2288,15.5653,1650800.0],["2009-04-07",15.3854,15.4899,14.8575,14.9039,1380300.0],["2009-04-08",14.8865,15.2578,14.8865,15.1476,1986900.0],["2009-04-09",15.4028,15.5827,15.2404,15.5827,1257900.0],["2009-04-13",15.5363,15.5711,15.2752,15.4841,915400.0],["2009-04-14",15.2694,15.3738,14.8691,14.9039,1732000.0],["2009-04-15",14.9039,15.1534,14.6545,14.8227,1508000.0],["2009-04-16",14.9503,15.31,14.8285,15.194,2055700.0],["2009-04-17",15.31,16.2556,15.281,16.1918,3413800.0],["2009-04-20",15.9482,16.9576,15.5537,15.7567,3410800.0],["2009-04-21",15.2752,15.4318,15.0896,15.3506,3380700.0],["2009-04-22",15.3912,16.3949,15.3274,16.0584,3578600.0],["2009-04-23",16.0526,16.0642,15.5537,15.8786,1977000.0],["2009-04-24",16.0352,16.3891,15.867,16.099,1402600.0],["2009-04-27",15.9946,16.2092,15.7625,15.896,1752700.0],["2009-04-28",15.7393,16.3137,15.6639,16.0758,1479800.0],["2009-04-29",16.2394,16.9056,16.2102,16.7069,1735800.0],["2009-04-30",16.8647,16.8822,15.4272,15.5791,4806600.0],["2009-05-01",15.5557,15.8128,15.0941,15.6901,4400400.0],["2009-05-04",15.7778,16.2862,15.7018,16.2687,3812100.0],["2009-05-05",16.2453,16.7537,16.0758,16.6894,2799100.0],["2009-05-06",16.7245,16.9816,16.0466,16.2336,2330000.0],["2009-05-07",16.3972,16.4615,15.3512,15.4739,3343300.0],["2009-05-08",15.5265,15.7193,14.9889,15.2285,3020500.0],["2009-05-11",14.9772,15.1408,14.685,14.8486,2696800.0],["2009-05-12",14.9538,14.9655,14.3753,14.5097,2185200.0],["2009-05-13",14.3695,14.4045,13.6682,13.7325,3589300.0],["2009-05-14",13.8377,14.0598,13.4579,13.5105,2606000.0],["2009-05-15",13.4637,13.639,13.1248,13.3994,4785200.0],["2009-05-18",13.5163,13.9721,13.4579,13.9721,3342100.0],["2009-05-19",14.0598,14.1766,13.7442,14.0305,2239100.0],["2009-05-20",14.0948,14.2818,13.6332,13.7033,2480100.0],["2009-05-21",13.5397,13.5514,13.0138,13.1949,2563300.0],["2009-05-22",13.4696,13.7325,13.1949,13.2884,2116100.0],["2009-05-26",13.2416,13.9487,13.2416,13.7793,3039200.0],["2009-05-27",13.8669,13.8669,13.4696,13.5397,3658000.0],["2009-05-28",13.7325,13.9721,13.4286,13.8844,3686100.0],["2009-05-29",13.9137,14.8486,13.8844,14.8486,4583800.0],["2009-06-01",14.9305,15.3629,14.8603,15.2051,4312300.0],["2009-06-02",15.3103,15.4798,15.059,15.1993,2789600.0],["2009-06-03",15.3454,15.3454,14.7084,14.9305,3170300.0],["2009-06-04",15.0824,15.0824,14.5798,14.9889,2733500.0],["2009-06-05",15.135,15.135,14.7026,14.8428,2411000.0],["2009-06-08",14.8954,14.9071,14.5623,14.8253,2546200.0],["2009-06-09",14.9012,14.9538,14.6441,14.872,2226700.0],["2009-06-10",14.9889,15.4973,14.872,15.1876,4205100.0],["2009-06-11",15.2285,15.4213,15.1175,15.211,2403800.0],["2009-06-12",14.8954,14.9889,14.4571,14.6617,3272700.0],["2009-06-15",14.6558,14.8019,14.2643,14.3987,2734900.0],["2009-06-16",14.5623,14.6324,14.1883,14.1883,2062800.0],["2009-06-17",14.2526,14.685,14.1883,14.4922,2227900.0],["2009-06-18",14.5331,14.6617,14.3812,14.4747,1492300.0],["2009-06-19",14.8545,14.8779,14.6149,14.6909,2265500.0],["2009-06-22",14.6091,14.6441,14.2,14.2,2377900.0],["2009-06-23",14.3461,14.3461,13.8786,14.0072,2585200.0],["2009-06-24",14.089,14.2877,13.7851,13.8903,2019200.0],["2009-06-25",13.9078,14.3052,13.75,14.2584,2100400.0],["2009-06-26",14.2993,14.463,14.124,14.2993,2133500.0],["2009-06-29",14.3928,14.4688,13.9721,14.2993,3039000.0],["2009-06-30",14.387,14.4688,14.0773,14.1649,2264400.0],["2009-07-01",14.2584,14.4863,14.1766,14.3928,1518500.0],["2009-07-02",14.2818,14.3928,13.9487,13.9546,2073800.0],["2009-07-06",13.8961,14.0247,13.5981,13.7734,2090700.0],["2009-07-07",13.7091,13.7442,13.4403,13.4637,1577200.0],["2009-07-08",13.4403,13.5689,13.3176,13.5397,2035600.0],["2009-07-09",13.6215,13.6566,13.3936,13.5397,2009400.0],["2009-07-10",13.5105,13.6273,13.3936,13.5514,2014400.0],["2009-07-13",13.5923,13.902,13.3936,13.8435,2330800.0],["2009-07-14",13.8435,13.9779,13.6449,13.9429,2167100.0],["2009-07-15",14.0714,14.3344,13.9663,14.311,1907900.0],["2009-07-16",14.2584,14.5156,14.2,14.4747,2053200.0],["2009-07-17",14.5506,14.9597,14.5506,14.8311,3938400.0],["2009-07-20",15.4681,15.6901,15.1525,15.4564,5697300.0],["2009-07-21",15.4564,15.6434,15.1525,15.4155,2101400.0],["2009-07-22",15.3863,15.509,15.0824,15.2928,2294400.0],["2009-07-23",15.2811,15.5499,15.1642,15.5499,2513200.0],["2009-07-24",15.5031,15.5733,15.1642,15.4798,2425600.0],["2009-07-27",15.5031,15.544,14.9947,15.3395,2096400.0],["2009-07-28",15.2519,15.3161,15.1116,15.2051,1505900.0],["2009-07-29",15.1642,15.4272,15.1175,15.3629,1884700.0],["2009-07-30",15.5925,15.6985,15.3747,15.4041,1917300.0],["2009-07-31",15.3982,15.8811,15.3982,15.6043,2434500.0],["2009-08-03",15.8281,15.8281,15.3923,15.4512,2404600.0],["2009-08-04",15.4512,15.5278,15.3982,15.5278,1908300.0],["2009-08-05",15.4865,15.675,15.2569,15.41,1734000.0],["2009-08-06",15.5101,15.5866,15.3393,15.4218,1702000.0],["2009-08-07",15.6161,15.9399,15.5336,15.8811,1521000.0],["2009-08-10",15.9753,15.9753,15.6043,15.7574,2102100.0],["2009-08-11",15.7221,15.7339,15.5219,15.6338,1517700.0],["2009-08-12",15.6455,15.8222,15.4924,15.5454,1972100.0],["2009-08-13",15.6396,15.887,15.4807,15.8457,1804700.0],["2009-08-14",15.9046,15.9105,15.569,15.6691,1393600.0],["2009-08-17",15.5572,15.5572,15.2687,15.3099,2021800.0],["2009-08-18",15.3747,15.4865,15.251,15.3629,1658300.0],["2009-08-19",15.2687,15.4335,15.145,15.3747,1534500.0],["2009-08-20",15.357,15.4218,15.2039,15.2687,1853000.0],["2009-08-21",15.3158,15.9046,15.3158,15.9046,2231600.0],["2009-08-24",15.9282,16.1225,15.8811,16.0459,2905100.0],["2009-08-25",16.1107,16.3992,16.0283,16.358,2104700.0],["2009-08-26",16.3227,16.4876,16.2226,16.3875,2195100.0],["2009-08-27",16.3168,16.6525,16.2638,16.5523,2629500.0],["2009-08-28",16.6407,16.7231,16.5347,16.6819,2670700.0],["2009-08-31",16.729,16.7526,16.4228,16.7172,3403000.0],["2009-09-01",16.6525,16.9292,16.2874,16.4169,4244600.0],["2009-09-02",16.3993,16.4876,16.2697,16.3109,2483900.0],["2009-09-03",16.358,16.7702,16.2874,16.7408,3291200.0],["2009-09-04",16.7467,16.9233,16.6937,16.8939,2285300.0],["2009-09-08",16.9881,17.1294,16.8821,16.9645,2430700.0],["2009-09-09",17.0116,17.0234,16.7054,16.8409,2471700.0],["2009-09-10",16.8998,16.8998,16.6525,16.7467,2299600.0],["2009-09-11",16.7938,16.8409,16.6171,16.7055,1590700.0],["2009-09-14",16.6407,16.9292,16.5582,16.9292,2328200.0],["2009-09-15",16.9057,17.0058,16.7643,16.8409,2404900.0],["2009-09-16",16.8762,17.1,16.8762,16.9645,2851800.0],["2009-09-17",16.9292,17.0646,16.7938,16.9292,2461100.0],["2009-09-18",17.0293,17.2884,16.9351,17.0175,2685100.0],["2009-09-21",16.9645,16.9645,16.7643,16.782,1395800.0],["2009-09-22",16.8939,16.9469,16.623,16.7231,2128700.0],["2009-09-23",16.8409,16.8821,16.3757,16.4169,2707000.0],["2009-09-24",16.517,16.517,16.0224,16.0813,2849000.0],["2009-09-25",16.0931,16.1225,15.887,16.0047,1896700.0],["2009-09-28",16.1048,16.2697,15.9812,16.0165,2024000.0],["2009-09-29",16.1225,16.3462,16.0636,16.2108,1789600.0],["2009-09-30",16.2697,16.3757,15.9694,16.3404,2526600.0],["2009-10-01",16.2756,16.3286,16.0401,16.0518,2724900.0],["2009-10-02",15.9635,16.0165,15.8575,15.94,2096600.0],["2009-10-05",15.9929,16.0636,15.8693,16.0283,1799800.0],["2009-10-06",16.0754,16.3345,16.0401,16.2815,1962500.0],["2009-10-07",16.2991,16.3816,16.1166,16.1814,1591100.0],["2009-10-08",16.3109,16.6053,16.2874,16.4935,1511100.0],["2009-10-09",16.517,16.5995,16.3875,16.5936,1542000.0],["2009-10-12",16.6642,16.8468,16.57,16.57,2646800.0],["2009-10-13",16.5465,16.7997,16.5465,16.7113,1153000.0],["2009-10-14",16.8468,16.9115,16.676,16.7702,1676000.0],["2009-10-15",16.6525,16.9587,16.6525,16.8939,1512000.0],["2009-10-16",16.8644,17.4768,16.8055,17.3826,4746800.0],["2009-10-19",17.4886,17.5475,16.5052,16.7349,6066800.0],["2009-10-20",16.7879,16.7879,16.4346,16.5523,2303800.0],["2009-10-21",16.5995,16.8409,16.5523,16.5641,2622600.0],["2009-10-22",16.6171,16.7997,16.3934,16.7113,2186500.0],["2009-10-23",16.835,16.835,16.4758,16.5052,1764000.0],["2009-10-26",16.5759,16.9115,16.5641,16.5995,1889800.0],["2009-10-27",16.6112,16.6524,16.2874,16.3286,2068700.0],["2009-10-28",16.3934,16.4522,15.9046,15.9694,2800100.0],["2009-10-29",16.1058,16.3669,16.0524,16.3135,1679100.0],["2009-10-30",16.3075,16.4143,15.9872,16.177,2963100.0],["2009-11-02",16.1533,16.438,15.9101,16.4024,2849600.0],["2009-11-03",16.3609,16.4855,16.1592,16.4024,1941200.0],["2009-11-04",16.4796,16.6397,16.3372,16.4677,2049100.0],["2009-11-05",16.5626,16.6753,16.3965,16.4499,1768700.0],["2009-11-06",16.4736,16.6101,16.3669,16.5567,1963800.0],["2009-11-09",16.9304,17.2033,16.8414,17.055,4651300.0],["2009-11-10",17.0431,17.138,16.9482,17.0906,2010800.0],["2009-11-11",17.1974,17.4228,17.1262,17.3338,2255200.0],["2009-11-12",17.3813,17.4702,17.1024,17.144,2066000.0],["2009-11-13",17.1974,17.3516,17.1321,17.2626,2343700.0],["2009-11-16",17.4228,17.8855,17.3813,17.8855,2998800.0],["2009-11-17",17.9685,17.9685,17.6541,17.7135,1760300.0],["2009-11-18",17.8736,17.9863,17.6957,17.7728,2282800.0],["2009-11-19",17.7609,17.7906,17.2804,17.4228,2097600.0],["2009-11-20",17.4406,17.4406,17.1736,17.2626,2070600.0],["2009-11-23",17.6245,17.9033,17.2507,17.3516,2501700.0],["2009-11-24",17.399,17.4643,17.1677,17.2151,1743700.0],["2009-11-25",17.2685,17.6185,17.2507,17.5533,1267100.0],["2009-11-27",17.3516,17.494,17.2033,17.405,769700.0],["2009-11-30",17.494,17.6007,17.3516,17.5889,2606600.0],["2009-12-01",17.7491,17.9211,17.7431,17.8262,2076800.0],["2009-12-02",17.8973,18.2177,17.8558,18.099,2064400.0],["2009-12-03",18.0694,18.2355,17.8321,17.8499,1296600.0],["2009-12-04",18.0041,18.2295,17.6838,17.9033,1512300.0],["2009-12-07",17.9626,18.4965,17.9626,18.2889,1934600.0],["2009-12-08",18.3126,18.3126,18.0041,18.0338,1435100.0],["2009-12-09",18.0279,18.0279,17.6067,17.9211,2248200.0],["2009-12-10",17.9923,18.2829,17.9923,18.0872,1609300.0],["2009-12-11",18.1999,18.3541,18.0694,18.2889,1239600.0],["2009-12-14",18.3838,18.5795,18.3126,18.4906,1739100.0],["2009-12-15",18.4609,18.8465,18.3838,18.6863,2000400.0],["2009-12-16",18.8109,19.0067,18.7041,18.7634,1341900.0],["2009-12-17",18.6092,18.805,18.4134,18.7041,1189500.0],["2009-12-18",18.7516,18.8465,18.6151,18.7575,1800800.0],["2009-12-21",18.977,19.2617,18.9295,18.9829,1412400.0],["2009-12-22",19.1134,19.1312,18.8762,18.9177,1286900.0],["2009-12-23",18.8762,19.0719,18.8346,19.0482,759800.0],["2009-12-24",19.0423,19.0956,18.9177,19.0838,345300.0],["2009-12-28",19.1253,19.1965,19.0482,19.155,675800.0],["2009-12-29",19.2202,19.238,19.0363,19.0423,770700.0],["2009-12-30",19.066,19.2439,18.9829,19.238,746300.0],["2009-12-31",19.2024,19.3211,19.0185,19.0185,891100.0],["2010-01-04",19.2973,19.4278,19.1728,19.3033,1652600.0],["2010-01-05",19.3567,19.3567,18.894,19.0897,1646900.0],["2010-01-06",19.1134,19.1134,18.805,19.0719,1307500.0],["2010-01-07",19.0185,19.1372,18.6092,18.799,3140300.0],["2010-01-08",19.0363,19.1846,18.6685,18.8465,2699600.0],["2010-01-11",18.9236,18.9829,18.6863,18.8287,1082500.0],["2010-01-12",18.7753,18.799,18.4134,18.5321,3105500.0],["2010-01-13",18.5202,18.8406,18.5084,18.799,1277300.0],["2010-01-14",18.7516,19.0245,18.6923,18.9948,1269000.0],["2010-01-15",18.977,19.1253,18.805,19.0779,2017200.0],["2010-01-19",19.0897,19.238,18.9711,19.1787,998500.0],["2010-01-20",19.0304,19.1668,18.8643,19.1372,1499100.0],["2010-01-21",19.0719,19.3033,18.9829,19.0423,2252400.0],["2010-01-22",18.9829,19.1431,18.5262,18.5618,1615100.0],["2010-01-25",18.6567,18.7575,18.5143,18.6389,1101000.0],["2010-01-26",18.5677,18.7397,18.538,18.5558,1045500.0],["2010-01-27",18.5143,18.7041,18.3956,18.6804,1042300.0],["2010-01-28",18.7219,18.8228,18.5202,18.7101,971500.0],["2010-01-29",18.8772,18.8772,18.2265,18.2384,2446200.0],["2010-02-01",18.3399,18.7339,18.2384,18.6205,2397600.0],["2010-02-02",18.6683,19.11,18.5489,19.0802,2635000.0],["2010-02-03",19.0145,19.2414,18.919,19.1459,1631600.0],["2010-02-04",19.0086,19.122,18.6384,18.6623,2043400.0],["2010-02-05",18.6265,18.716,18.0295,18.3877,2782800.0],["2010-02-08",20.0891,21.0085,20.0175,20.7219,11443600.0],["2010-02-09",20.7518,21.0622,20.5787,20.9309,4256100.0],["2010-02-10",20.919,21.2593,20.8294,21.0742,3308300.0],["2010-02-11",21.0921,21.6055,20.9309,21.5757,2432600.0],["2010-02-12",21.4443,21.4921,21.1757,21.2234,4321800.0],["2010-02-16",21.3966,21.4801,20.7518,20.913,3858100.0],["2010-02-17",20.9787,21.1996,20.907,21.1518,1485800.0],["2010-02-18",21.0921,21.3846,21.0025,21.3488,1821500.0],["2010-02-19",21.2652,21.4861,21.116,21.3727,1565200.0],["2010-02-22",21.4384,21.4443,21.1458,21.2055,1627800.0],["2010-02-23",21.1936,21.2175,20.9249,21.0622,1283800.0],["2010-02-24",21.1817,21.2175,20.9608,21.1817,1461100.0],["2010-02-25",21.0145,21.3369,20.6861,21.307,2058100.0],["2010-02-26",21.2115,21.4861,21.1399,21.3607,1570700.0],["2010-03-01",21.3727,21.6055,21.1936,21.5279,1668600.0],["2010-03-02",21.5876,21.8981,21.5219,21.8563,2394400.0],["2010-03-03",21.8443,21.8921,21.6712,21.6891,1665100.0],["2010-03-04",21.6772,21.9279,21.6772,21.9279,1514500.0],["2010-03-05",22.0533,22.3995,21.8563,22.3697,1363900.0],["2010-03-08",22.3697,22.5249,22.2622,22.3876,1398500.0],["2010-03-09",22.3279,22.6443,22.3279,22.4951,1147600.0],["2010-03-10",22.4891,22.6921,22.3458,22.6921,1623000.0],["2010-03-11",22.6264,22.7756,22.4771,22.7398,897900.0],["2010-03-12",23.1756,23.1756,22.5368,22.8055,942300.0],["2010-03-15",22.4533,22.6324,22.3219,22.4652,1839200.0],["2010-03-16",22.495,22.7637,22.4712,22.5965,1767000.0],["2010-03-17",22.6741,22.8294,22.5488,22.7697,1404400.0],["2010-03-18",22.8115,22.8891,22.6383,22.7458,1110700.0],["2010-03-19",22.6204,22.8891,22.5965,22.6204,1436300.0],["2010-03-22",22.6921,22.8652,22.5667,22.8353,1408500.0],["2010-03-23",22.9189,22.9846,22.6264,22.8234,1177600.0],["2010-03-24",22.7757,22.8592,22.5607,22.7219,1344500.0],["2010-03-25",22.7935,23.0264,22.7279,22.7458,1809500.0],["2010-03-26",22.7697,23.0921,22.7518,22.9309,1676400.0],["2010-03-29",23.0204,23.4204,23.0204,23.4144,2225300.0],["2010-03-30",23.4204,23.6353,23.301,23.3129,1140700.0],["2010-03-31",23.313,23.3249,22.8353,22.8533,1372400.0],["2010-04-01",23.0144,23.1518,22.7577,22.901,1591400.0],["2010-04-05",22.8592,23.4085,22.8592,23.3607,1282300.0],["2010-04-06",23.3965,23.3965,22.9786,23.2413,1557500.0],["2010-04-07",23.1816,23.2831,22.7637,22.9249,1089900.0],["2010-04-08",22.8771,23.1338,22.6861,23.0861,870100.0],["2010-04-09",23.1637,23.2831,22.9488,23.2413,1323800.0],["2010-04-12",23.3249,23.4264,23.1756,23.3428,1007400.0],["2010-04-13",23.4264,23.5398,23.3249,23.4682,965800.0],["2010-04-14",23.4801,23.6294,23.4144,23.5935,1190700.0],["2010-04-15",23.6174,24.0294,23.5159,23.9637,1301500.0],["2010-04-16",24.1189,24.1965,23.7488,23.7905,2632300.0],["2010-04-19",24.101,24.4771,23.8323,24.4234,4461900.0],["2010-04-20",24.6025,24.7756,24.3159,24.4472,1939400.0],["2010-04-21",24.2622,24.3159,23.7667,23.9577,2152500.0],["2010-04-22",23.8085,24.1547,23.6831,24.1249,1113600.0],["2010-04-23",24.1607,24.3159,23.9398,24.1965,1378400.0],["2010-04-26",24.292,24.4771,24.1129,24.1249,1531000.0],["2010-04-27",23.9935,24.2264,23.4682,23.5458,1984000.0],["2010-04-28",23.5577,23.7368,23.1338,23.301,1896400.0],["2010-04-29",23.4692,23.6735,23.2349,23.6255,1570000.0],["2010-04-30",23.6255,23.7817,23.0246,23.0486,2156400.0],["2010-05-03",23.1148,24.2143,23.1087,24.1062,1996800.0],["2010-05-04",24.1422,24.2443,23.301,23.3971,3052800.0],["2010-05-05",23.1628,23.9199,23.0967,23.7336,2650900.0],["2010-05-06",23.6375,23.974,21.6306,23.6074,4113400.0],["2010-05-07",23.4392,23.7937,23.0186,23.4152,4268600.0],["2010-05-10",24.2684,24.5748,23.974,24.5147,2804000.0],["2010-05-11",24.3345,25.3499,24.2443,24.8031,3953000.0],["2010-05-12",24.9654,25.5302,24.9233,25.4761,2864800.0],["2010-05-13",25.1216,25.3559,24.4847,24.5448,2130500.0],["2010-05-14",24.1843,24.3885,23.7937,24.2023,2128700.0],["2010-05-17",24.2023,25.0255,24.0941,24.9473,2811100.0],["2010-05-18",24.9954,25.5902,24.701,25.0074,3804400.0],["2010-05-19",24.9233,25.2237,24.4366,24.683,2265300.0],["2010-05-20",24.1001,24.4186,23.7336,23.8959,3560900.0],["2010-05-21",23.4873,24.1542,23.283,23.7516,5254900.0],["2010-05-24",23.7396,23.992,23.5954,23.6195,2505900.0],["2010-05-25",23.1268,23.3971,21.9311,23.3971,3281700.0],["2010-05-26",23.7216,24.1422,23.6195,23.7637,3924300.0],["2010-05-27",24.2684,24.3885,24.0761,24.3765,2480500.0],["2010-05-28",24.4366,24.5388,23.986,24.1242,1903600.0],["2010-06-01",23.8718,24.2684,23.6315,23.6495,1453100.0],["2010-06-02",23.7757,24.2143,23.5714,24.2143,1697000.0],["2010-06-03",24.3645,24.5267,23.7637,23.8898,2379700.0],["2010-06-04",23.3431,23.9439,23.1929,23.5173,2712300.0],["2010-06-07",23.5954,23.7216,23.0306,23.0847,1787700.0],["2010-06-08",23.0787,23.265,22.4658,22.8984,3411800.0],["2010-06-09",23.0126,23.6195,22.9345,23.0967,1673900.0],["2010-06-10",23.4332,24.4126,23.4332,24.3765,3236100.0],["2010-06-11",24.1963,24.3585,23.7637,24.2684,2386800.0],["2010-06-14",24.4847,24.7611,24.3224,24.3405,1727100.0],["2010-06-15",24.6349,25.1516,24.6349,25.1456,1445300.0],["2010-06-16",25.0014,25.8546,24.8812,25.6443,2502600.0],["2010-06-17",25.8186,25.8967,25.5602,25.7585,2129800.0],["2010-06-18",25.8426,26.0709,25.6804,25.7645,1978500.0],["2010-06-21",26.0048,26.0649,25.2357,25.3619,2400600.0],["2010-06-22",25.452,25.6383,24.737,24.7971,2657100.0],["2010-06-23",24.8091,24.9293,24.4066,24.707,2588000.0],["2010-06-24",25.3439,26.2632,24.9654,25.7525,9033900.0],["2010-06-25",25.7224,25.9688,25.1096,25.8366,4663600.0],["2010-06-28",25.8726,26.143,25.5722,25.8126,1292300.0],["2010-06-29",25.428,25.6684,25.0735,25.2598,2376100.0],["2010-06-30",25.1757,25.4701,24.6589,24.695,2359900.0],["2010-07-01",24.7851,25.0615,24.3765,24.5448,3674700.0],["2010-07-02",24.6709,24.6709,24.1482,24.3044,2389600.0],["2010-07-06",24.4606,24.731,23.8658,24.0821,2522700.0],["2010-07-07",24.04,24.701,23.986,24.6649,1996600.0],["2010-07-08",24.8152,24.9473,24.4366,24.6589,1461600.0],["2010-07-09",24.7731,25.0315,24.5808,24.9894,1215300.0],["2010-07-12",24.9834,25.3559,24.9353,25.0976,1248900.0],["2010-07-13",25.3439,25.5181,25.1216,25.3379,1484300.0],["2010-07-14",25.3499,25.3499,24.8692,24.9293,2799900.0],["2010-07-15",24.9353,25.1096,24.4546,24.689,2897400.0],["2010-07-16",24.4486,24.5808,23.6014,23.7336,3541700.0],["2010-07-19",22.7963,24.034,22.622,23.6435,4868500.0],["2010-07-20",23.4813,24.6409,23.3911,24.5087,3367000.0],["2010-07-21",24.6349,24.695,23.5894,23.6375,4370800.0],["2010-07-22",23.8718,24.4246,23.8718,24.0941,1528000.0],["2010-07-23",24.1001,24.6529,24.0941,24.6048,1305900.0],["2010-07-26",24.701,25.5722,24.5147,25.5362,2437800.0],["2010-07-27",25.5121,25.5662,25.1636,25.2898,1252200.0],["2010-07-28",25.2418,25.4701,24.7971,24.9533,1201500.0],["2010-07-29",25.1166,25.6122,24.7962,25.2858,1597400.0],["2010-07-30",25.038,25.6727,25.038,25.4793,2410400.0],["2010-08-02",25.8722,26.12,25.8057,26.0475,1638100.0],["2010-08-03",26.0837,26.1261,25.5941,25.6485,1246300.0],["2010-08-04",25.6969,26.3679,25.6001,26.3316,1054800.0],["2010-08-05",26.259,26.3437,26.1321,26.3074,1162400.0],["2010-08-06",25.9931,26.1865,25.6425,26.1865,1585000.0],["2010-08-09",26.3316,26.6641,26.3255,26.4223,1305600.0],["2010-08-10",26.1865,26.5129,25.9628,26.4343,1673500.0],["2010-08-11",26.0716,26.0716,25.6304,25.7029,1046700.0],["2010-08-12",25.3946,25.7875,25.2616,25.6787,1373300.0],["2010-08-13",25.6546,25.9628,25.5699,25.8601,1579800.0],["2010-08-16",25.6304,25.9084,25.4974,25.8661,814100.0],["2010-08-17",26.0837,26.7003,25.9749,26.519,1844300.0],["2010-08-18",26.6217,26.9542,26.4223,26.5915,1181600.0],["2010-08-19",26.5069,26.5311,25.709,25.9991,1018400.0],["2010-08-20",25.7513,25.8843,25.3463,25.6727,1232500.0],["2010-08-23",25.7936,25.9629,25.5034,25.5034,1164000.0],["2010-08-24",25.31,25.31,24.8325,24.905,1708200.0],["2010-08-25",24.7357,24.8566,24.2642,24.7962,2209600.0],["2010-08-26",24.8627,24.9533,24.4033,24.4153,1378000.0],["2010-08-27",24.5121,24.8204,24.1917,24.7478,2983900.0],["2010-08-30",24.7236,24.8687,24.2461,24.2703,818700.0],["2010-08-31",24.1312,24.5967,23.9197,24.3972,1857700.0],["2010-09-01",24.5846,25.2677,24.5665,25.1891,1525100.0],["2010-09-02",25.2012,26.0173,25.2012,26.0052,2156000.0],["2010-09-03",26.3014,26.4162,25.9387,26.2893,1146000.0],["2010-09-07",25.9991,26.652,25.9991,26.1321,1700000.0],["2010-09-08",26.1563,26.5855,25.9568,26.0112,1643000.0],["2010-09-09",26.3074,26.386,26.0112,26.0233,1428300.0],["2010-09-10",26.0837,26.2228,25.9689,26.1986,1271100.0],["2010-09-13",26.4162,26.7668,26.3558,26.652,1070700.0],["2010-09-14",26.6399,26.7003,26.4464,26.5371,650000.0],["2010-09-15",26.4343,26.8998,26.3074,26.8152,935300.0],["2010-09-16",26.7789,26.8877,26.5371,26.8575,949000.0],["2010-09-17",26.9058,27.2806,26.8998,27.0207,2133700.0],["2010-09-20",27.0267,27.5345,26.9905,27.4317,1366600.0],["2010-09-21",27.5224,27.5224,27.1174,27.202,1063600.0],["2010-09-22",27.1235,27.2927,26.4041,26.4525,1424800.0],["2010-09-23",26.2953,26.7426,26.1261,26.4283,1130400.0],["2010-09-24",26.7366,26.9784,26.7185,26.8273,966800.0],["2010-09-27",26.8394,27.3411,26.7306,27.2202,1171700.0],["2010-09-28",27.2202,27.4257,26.7487,27.329,733400.0],["2010-09-29",27.2081,27.2685,26.8091,27.2262,954300.0],["2010-09-30",27.3592,27.7159,26.797,26.9058,1463400.0],["2010-10-01",27.2746,27.3109,26.7426,26.9663,793300.0],["2010-10-04",27.0207,27.4257,26.7487,26.93,783800.0],["2010-10-05",27.2504,27.7582,27.1053,27.6796,1175200.0],["2010-10-06",27.6554,27.8307,27.5164,27.6856,1060800.0],["2010-10-07",27.8126,27.8972,27.2444,27.4378,773500.0],["2010-10-08",27.5527,27.6615,27.2565,27.5889,965000.0],["2010-10-11",27.6433,27.8247,27.5708,27.7521,876900.0],["2010-10-12",27.7219,27.7219,27.323,27.6615,781100.0],["2010-10-13",27.7944,28.1511,27.74,27.8791,989600.0],["2010-10-14",27.9395,28.0302,27.6191,27.7884,985900.0],["2010-10-15",27.3834,27.6373,26.8696,27.2504,2651600.0],["2010-10-18",29.0155,29.487,28.2297,28.2962,3575200.0],["2010-10-19",27.9939,28.1692,27.5164,27.9335,1870100.0],["2010-10-20",27.9939,28.1692,27.728,27.9577,1197200.0],["2010-10-21",28.0604,28.0604,27.5164,27.6131,1637000.0],["2010-10-22",27.6615,27.8247,27.6252,27.8065,847100.0],["2010-10-25",27.8791,28.2599,27.6977,27.7824,931200.0],["2010-10-26",27.6977,27.9153,27.5345,27.7582,1193600.0],["2010-10-27",27.5768,27.9335,27.3592,27.7582,956000.0],["2010-10-28",27.9344,27.9831,27.5333,27.8129,826000.0],["2010-10-29",27.819,28.1472,27.6427,28.1107,1193600.0],["2010-11-01",28.2444,28.4389,28.1107,28.3538,976900.0],["2010-11-02",28.5544,28.8097,28.3964,28.761,1354700.0],["2010-11-03",28.8158,28.8765,28.4572,28.6577,996800.0],["2010-11-04",28.9069,28.9069,28.445,28.7307,1272500.0],["2010-11-05",28.7732,28.8097,28.4693,28.7246,876800.0],["2010-11-08",28.6212,28.7914,28.445,28.761,611800.0],["2010-11-09",28.8097,28.8461,28.2505,28.366,902200.0],["2010-11-10",28.3964,28.5179,28.1532,28.293,1176200.0],["2010-11-11",28.1532,28.8401,28.1229,28.7185,1131000.0],["2010-11-12",28.5666,28.7124,28.2627,28.4572,518700.0],["2010-11-15",28.6091,28.6699,28.3356,28.3599,522000.0],["2010-11-16",28.2079,28.6577,27.7825,27.9405,778700.0],["2010-11-17",27.819,28.2809,27.7643,28.214,644800.0],["2010-11-18",28.6152,28.9008,28.5179,28.7003,649900.0],["2010-11-19",28.7003,29.0467,28.6091,29.0467,722700.0],["2010-11-22",28.9981,29.0528,28.5483,28.7003,1142500.0],["2010-11-23",28.4328,28.7246,28.293,28.7003,920200.0],["2010-11-24",28.9434,29.0832,28.8158,28.913,892900.0],["2010-11-26",28.7489,29.0528,28.5726,29.0042,627300.0],["2010-11-29",28.7185,28.7428,28.2627,28.5787,1620500.0],["2010-11-30",28.4024,29.1683,28.3477,28.9677,2266100.0],["2010-12-01",29.2534,29.4783,29.0163,29.0285,1193900.0],["2010-12-02",29.1318,29.8125,29.0467,29.8065,1150100.0],["2010-12-03",29.6484,30.0861,29.5998,30.0192,1114400.0],["2010-12-06",30.0253,30.1894,29.7882,29.9523,1116600.0],["2010-12-07",30.2258,30.4933,30.1529,30.2015,967300.0],["2010-12-08",30.2684,30.396,30.0253,30.0496,756900.0],["2010-12-09",30.2076,30.2076,29.8004,30.0374,489000.0],["2010-12-10",30.1955,30.2745,29.9827,30.1772,501500.0],["2010-12-13",30.3596,30.3596,29.3992,29.4114,1260500.0],["2010-12-14",29.4782,30.238,29.4782,29.6545,835500.0],["2010-12-15",29.7274,29.7821,29.4418,29.5573,680000.0],["2010-12-16",29.6241,30.0131,29.4722,29.9402,796500.0],["2010-12-17",29.9888,30.08,29.7214,30.0496,1422200.0],["2010-12-20",30.0739,30.1347,29.849,29.9766,657400.0],["2010-12-21",30.2137,30.2319,29.7761,29.9463,572600.0],["2010-12-22",30.1104,30.2319,29.8855,30.159,335100.0],["2010-12-23",30.1651,30.1651,29.4782,29.4904,604300.0],["2010-12-27",29.4479,29.5998,29.2412,29.4843,515900.0],["2010-12-28",29.5816,29.5937,28.6881,28.8158,1012500.0],["2010-12-29",28.9251,29.3506,28.8097,29.3263,583900.0],["2010-12-30",29.2959,29.4539,29.2351,29.3506,1803600.0],["2010-12-31",29.2655,29.3506,28.5119,28.676,972200.0],["2011-01-03",29.0224,29.0224,27.9588,28.3417,2466600.0],["2011-01-04",28.3113,28.3174,27.5394,27.9648,1543100.0],["2011-01-05",27.7582,28.3052,27.5272,28.1046,1423100.0],["2011-01-06",28.1593,28.1593,27.5819,27.9891,1715800.0],["2011-01-07",28.0742,28.2687,27.7703,28.0013,1552200.0],["2011-01-10",27.9466,28.0925,27.7217,27.9466,1455200.0],["2011-01-11",28.1654,28.5483,27.8858,27.9527,2376800.0],["2011-01-12",28.0803,28.0864,27.3266,27.3753,2313600.0],["2011-01-13",27.2962,27.3145,26.8708,27.1382,2224200.0],["2011-01-14",26.0503,27.5515,25.8558,27.041,6680600.0],["2011-01-18",26.8951,27.0227,26.5426,26.7735,2737400.0],["2011-01-19",26.8039,27.2416,26.7492,27.0774,1975200.0],["2011-01-20",27.0227,27.2051,26.9012,27.1443,1397700.0],["2011-01-21",27.351,27.5211,27.0775,27.1139,1616800.0],["2011-01-24",27.0835,27.12,26.7067,27.041,1941900.0],["2011-01-25",27.0106,27.0714,26.6277,27.0045,1533400.0],["2011-01-26",27.0774,27.3388,26.9802,27.2598,1412600.0],["2011-01-27",27.2112,27.4057,27.1139,27.3388,1008200.0],["2011-01-28",27.3694,27.5344,26.7765,26.8376,1099000.0],["2011-01-31",26.9476,27.0821,26.7704,26.9476,1301000.0],["2011-02-01",27.1127,27.1921,26.5748,26.8071,2358600.0],["2011-02-02",26.7643,27.021,26.3364,26.5198,1960700.0],["2011-02-03",26.4648,27.3266,26.4648,27.2471,2097400.0],["2011-02-04",27.3571,27.5344,27.1616,27.3938,1113900.0],["2011-02-07",26.5565,28.005,26.5565,27.8889,2188600.0],["2011-02-08",27.8644,28.0233,27.6322,28.0111,766800.0],["2011-02-09",27.9439,28.1272,27.6872,27.8155,1045600.0],["2011-02-10",27.7422,27.95,27.62,27.9255,924400.0],["2011-02-11",27.785,27.9622,27.6994,27.7789,1171900.0],["2011-02-14",27.6688,27.6688,27.4488,27.5527,1164100.0],["2011-02-15",27.3694,27.5099,26.9171,27.0454,1657800.0],["2011-02-16",27.1921,27.5038,27.0271,27.3571,2251900.0],["2011-02-17",27.2532,28.2128,27.2471,27.8767,1482800.0],["2011-02-18",27.8216,28.0295,27.8216,27.9561,911700.0],["2011-02-22",27.6627,27.8522,27.3999,27.516,1039000.0],["2011-02-23",27.4488,27.4977,26.7704,26.9538,1516300.0],["2011-02-24",26.8743,27.0943,26.5748,26.9171,1278000.0],["2011-02-25",26.9476,27.3205,26.8376,27.2655,1023000.0],["2011-02-28",27.2899,27.5649,27.2166,27.4427,1078200.0],["2011-03-01",27.4121,27.6016,27.2227,27.2349,1335600.0],["2011-03-02",27.0943,27.5649,26.966,27.5038,942100.0],["2011-03-03",27.6627,28.28,27.6322,28.1945,841400.0],["2011-03-04",28.2067,28.5245,28.1211,28.4756,1856300.0],["2011-03-07",28.659,28.8546,28.4512,28.7262,2050200.0],["2011-03-08",28.8179,29.0257,28.6834,28.9279,1165200.0],["2011-03-09",28.8057,28.9462,28.5979,28.9279,1073600.0],["2011-03-10",28.6712,28.8912,28.5123,28.6773,1166100.0],["2011-03-11",28.5673,28.7262,28.3901,28.6407,1214600.0],["2011-03-14",28.5184,28.7262,28.3473,28.5306,959500.0],["2011-03-15",28.1028,28.335,27.8583,28.1395,1669800.0],["2011-03-16",28.1272,28.2311,27.8033,27.8828,1288700.0],["2011-03-17",28.2556,28.2678,27.9255,27.9744,1177900.0],["2011-03-18",28.3534,28.4145,28.17,28.2862,1112200.0],["2011-03-21",28.4695,28.7201,28.3778,28.5429,772700.0],["2011-03-22",28.494,28.5429,28.0967,28.1028,686800.0],["2011-03-23",28.0906,28.3411,27.7361,28.2495,475100.0],["2011-03-24",28.3228,28.6895,28.2067,28.6529,586100.0],["2011-03-25",28.6651,29.0379,28.5245,28.8607,520400.0],["2011-03-28",28.8729,28.9524,28.5734,28.5734,467700.0],["2011-03-29",28.5856,28.7384,28.3656,28.6284,2128100.0],["2011-03-30",28.7751,28.9707,28.6284,28.9096,949300.0],["2011-03-31",28.8546,28.9829,28.6162,28.6284,1067600.0],["2011-04-01",28.824,29.099,28.824,28.9646,1148000.0],["2011-04-04",29.0013,29.0501,28.7384,28.8423,1010900.0],["2011-04-05",28.7384,28.8179,28.28,28.7996,2134500.0],["2011-04-06",28.8423,29.1113,28.7996,28.8851,849500.0],["2011-04-07",28.7934,29.0929,28.6651,28.9035,597700.0],["2011-04-08",29.0868,29.1357,28.549,28.6284,1079700.0],["2011-04-11",28.6406,28.9829,28.5856,28.6834,834400.0],["2011-04-12",28.4267,28.6406,27.84,27.9133,1950400.0],["2011-04-13",27.9744,28.1639,27.8094,27.9867,1449000.0],["2011-04-14",27.7544,28.115,26.9537,27.1371,4111100.0],["2011-04-15",27.3327,27.8522,27.0638,27.3816,2213700.0],["2011-04-18",27.0454,27.2716,26.8926,27.0821,1287800.0],["2011-04-19",27.131,27.2838,26.9476,27.0271,1127900.0],["2011-04-20",27.3693,27.5221,27.1371,27.4488,1761700.0],["2011-04-21",27.5038,27.5038,27.1615,27.2288,1293900.0],["2011-04-25",27.1493,27.9133,26.9599,27.9072,1612300.0],["2011-04-26",28.0661,28.39,27.9317,28.2006,1600000.0],["2011-04-27",28.1884,28.3167,28.0845,28.2434,1127600.0],["2011-04-28",28.268,28.6617,28.268,28.5879,1002200.0],["2011-04-29",28.6617,28.8709,28.5756,28.8155,1588300.0],["2011-05-02",28.9139,29.2215,28.8401,29.0308,1581200.0],["2011-05-03",28.8893,29.0062,28.6986,28.877,1301000.0],["2011-05-04",28.7971,29.2707,28.7971,29.2092,1350600.0],["2011-05-05",28.9693,29.4799,28.9508,29.0985,1200000.0],["2011-05-06",29.2584,29.4491,28.9877,29.1231,1009700.0],["2011-05-09",29.0862,29.1846,28.8586,28.8647,638600.0],["2011-05-10",28.8339,29.3569,28.8339,29.2892,603600.0],["2011-05-11",29.2892,29.486,29.1969,29.3569,1000000.0],["2011-05-12",29.2154,29.7383,29.2154,29.7321,1300000.0],["2011-05-13",29.726,29.7937,29.5045,29.5599,854600.0],["2011-05-16",29.443,29.5906,29.3753,29.4122,641200.0],["2011-05-17",29.2769,29.443,28.8155,28.8709,1351900.0],["2011-05-18",28.9262,29.2707,28.8401,29.2277,669000.0],["2011-05-19",29.1785,29.5599,29.1108,29.5107,904100.0],["2011-05-20",29.4553,29.4553,28.957,29.2154,704700.0],["2011-05-23",28.8032,29.3692,28.7048,29.1661,887500.0],["2011-05-24",29.2092,29.2215,28.8216,28.9201,1012500.0],["2011-05-25",28.754,28.8955,28.5202,28.754,730000.0],["2011-05-26",28.7724,28.7724,28.1203,28.5325,1432600.0],["2011-05-27",28.674,28.674,27.9604,27.9911,1203800.0],["2011-05-31",28.1818,28.2987,28.0342,28.1388,2399400.0],["2011-06-01",28.0219,28.6248,27.8804,27.905,2713600.0],["2011-06-02",27.9727,28.1388,27.6589,27.6959,1359300.0],["2011-06-03",27.4805,27.5298,27.0622,27.2898,2141000.0],["2011-06-06",27.1729,27.339,26.9884,27.2837,1649500.0],["2011-06-07",27.3883,27.6097,26.7423,26.7792,1594800.0],["2011-06-08",26.7608,26.8038,26.4163,26.4655,908300.0],["2011-06-09",26.5455,26.8284,26.4716,26.65,749500.0],["2011-06-10",26.4901,26.5762,26.2256,26.2502,818900.0],["2011-06-13",26.2809,26.5639,26.2686,26.3978,1103000.0],["2011-06-14",26.6746,26.9945,26.6316,26.8038,1082400.0],["2011-06-15",26.5824,26.8838,26.5393,26.8223,1338300.0],["2011-06-16",26.7608,27.0684,26.6377,26.7423,837300.0],["2011-06-17",26.9822,27.0745,26.6746,26.6746,863400.0],["2011-06-20",26.5824,27.1299,26.5824,27.1114,676900.0],["2011-06-21",27.1545,27.376,27.0191,27.0561,869500.0],["2011-06-22",26.9084,27.1483,26.8899,26.9761,1261200.0],["2011-06-23",26.7115,26.9822,26.57,26.853,1129100.0],["2011-06-24",26.9268,27.0622,26.5516,26.6685,707200.0],["2011-06-27",26.73,27.0745,26.7177,26.9146,811600.0],["2011-06-28",27.2591,27.4744,26.9392,27.4498,1054500.0],["2011-06-29",27.5236,27.5605,27.1545,27.2837,806200.0],["2011-06-30",27.3206,27.4375,26.9453,27.0253,2098500.0],["2011-07-01",27.0991,27.8681,27.0991,27.8435,1448300.0],["2011-07-05",27.8742,28.3049,27.8066,28.2987,1614500.0],["2011-07-06",28.2864,28.3049,27.8066,27.9481,1380800.0],["2011-07-07",28.1203,28.2618,27.8435,28.1019,997500.0],["2011-07-08",27.7635,27.8127,27.1114,27.4682,1398100.0],["2011-07-11",27.093,27.093,26.404,26.5085,2318100.0],["2011-07-12",26.4409,26.8284,26.4409,26.607,1473900.0],["2011-07-13",26.7423,26.7977,26.0594,26.0779,2026700.0],["2011-07-14",26.2009,26.2009,25.3766,25.4135,4096100.0],["2011-07-15",25.8011,26.0718,25.2536,25.4504,5872600.0],["2011-07-18",25.2782,25.4073,24.1831,24.2385,7007800.0],["2011-07-19",24.3369,24.4415,23.8509,24.2446,3822000.0],["2011-07-20",24.2385,24.4046,24.097,24.22,1566900.0],["2011-07-21",24.2877,24.503,24.1647,24.2754,1888800.0],["2011-07-22",24.4723,25.0567,24.3984,24.9152,2609000.0],["2011-07-25",24.7614,25.0874,24.583,24.866,2832300.0],["2011-07-26",24.9336,24.9767,24.6753,24.7921,1729100.0],["2011-07-27",24.7122,24.8352,24.4169,24.5399,2718900.0],["2011-07-28",24.6453,25.0048,24.4841,24.6081,1828000.0],["2011-07-29",24.3912,24.6825,24.2362,24.5213,1975900.0],["2011-08-01",24.6639,24.7073,24.1928,24.4407,2286100.0],["2011-08-02",24.2548,24.2734,23.4676,23.4676,2226400.0],["2011-08-03",23.5172,24.0564,23.3312,23.9697,2304900.0],["2011-08-04",23.7775,23.8705,23.1019,23.1019,2257800.0],["2011-08-05",23.325,23.6163,22.5502,23.0895,2735100.0],["2011-08-08",22.637,22.8539,21.3601,21.3849,3035600.0],["2011-08-09",21.67,22.1473,20.9634,22.1163,4150600.0],["2011-08-10",21.825,22.6866,21.6328,22.0047,4150300.0],["2011-08-11",22.1845,23.1515,22.0419,22.9035,3135300.0],["2011-08-12",22.9531,23.4056,22.7052,23.2134,2065500.0],["2011-08-15",23.3808,23.5606,23.1453,23.48,1714300.0],["2011-08-16",23.1143,23.6535,23.0833,23.2568,2459000.0],["2011-08-17",23.4552,23.5978,23.1205,23.2568,2031200.0],["2011-08-18",22.6184,22.8539,21.9427,22.1411,1979300.0],["2011-08-19",21.9118,23.1019,21.8064,22.5812,2459300.0],["2011-08-22",23.0337,23.0833,22.606,22.7548,1415000.0],["2011-08-23",22.8105,23.3622,22.5192,23.3002,2088600.0],["2011-08-24",23.2196,23.6783,23.1453,23.5482,1620400.0],["2011-08-25",23.7155,23.7899,22.9655,22.9655,1529700.0],["2011-08-26",22.8601,23.0337,22.2837,22.8229,2023100.0],["2011-08-29",23.0523,23.4924,22.9345,23.356,2126100.0],["2011-08-30",23.294,23.7651,23.2444,23.6039,1588100.0],["2011-08-31",23.7341,24.1246,23.6101,24.0131,2339200.0],["2011-09-01",24.1184,24.1928,23.3498,23.3746,1476700.0],["2011-09-02",22.9407,23.0895,22.5812,22.6184,953000.0],["2011-09-06",22.0109,22.1783,21.6948,22.0047,2074000.0],["2011-09-07",22.3208,22.5378,22.2403,22.513,1827800.0],["2011-09-08",22.3023,22.7052,22.2651,22.5502,1769300.0],["2011-09-09",22.2465,22.575,22.0481,22.4882,2114200.0],["2011-09-12",22.1473,22.3147,21.7754,22.1845,3031800.0],["2011-09-13",22.0047,22.4696,21.8808,22.3333,2444200.0],["2011-09-14",22.4758,23.1948,22.1287,22.9717,3519300.0],["2011-09-15",23.0523,23.1205,22.3332,22.4076,2142800.0],["2011-09-16",22.5006,22.7548,22.1225,22.3271,4965200.0],["2011-09-19",22.0481,22.3209,21.8622,22.1473,1320100.0],["2011-09-20",22.2279,22.2961,21.8746,21.9118,1587900.0],["2011-09-21",21.8746,22.1287,21.4531,21.4593,1519500.0],["2011-09-22",20.9324,21.3105,20.5853,21.2051,3069900.0],["2011-09-23",21.1307,21.4841,21.0874,21.3539,1703900.0],["2011-09-26",21.5398,21.7754,21.2113,21.7444,1843000.0],["2011-09-27",22.0481,22.2465,21.608,21.7072,1933200.0],["2011-09-28",21.701,21.8312,21.0812,21.1183,1721300.0],["2011-09-29",21.1555,21.3477,20.7464,21.0935,2065900.0],["2011-09-30",20.8456,20.9386,20.1824,20.2134,2504500.0],["2011-10-03",20.0212,20.5171,19.8167,19.8291,2427000.0],["2011-10-04",19.5687,20.232,19.4385,20.0026,2782400.0],["2011-10-05",19.9778,20.8456,19.9406,20.796,3031400.0],["2011-10-06",20.8518,20.8642,20.5729,20.7712,1464300.0],["2011-10-07",20.765,21.075,20.5791,20.6101,2394900.0],["2011-10-10",20.8766,21.5522,20.8332,21.5336,1548200.0],["2011-10-11",21.3043,21.7568,20.9882,21.6018,2258700.0],["2011-10-12",21.6886,21.8312,21.3539,21.5956,2672300.0],["2011-10-13",21.4903,21.7754,21.2423,21.2857,1907700.0],["2011-10-14",21.3415,21.5522,20.951,21.5398,1974800.0],["2011-10-17",20.796,21.856,20.3559,21.6886,3552800.0],["2011-10-18",21.1307,21.6762,20.7588,21.5398,3804400.0],["2011-10-19",21.5708,21.6452,21.1555,21.2175,1516400.0],["2011-10-20",21.2547,21.7258,21.2485,21.6638,1671700.0],["2011-10-21",21.887,21.9923,21.4531,21.7444,2167500.0],["2011-10-24",21.8312,22.8787,21.7692,22.8601,2454600.0],["2011-10-25",22.8105,22.8787,22.3271,22.3642,1735000.0],["2011-10-26",22.637,23.2134,22.327,23.0399,2418100.0],["2011-10-27",23.5854,24.2982,23.5296,24.044,2619200.0],["2011-10-28",24.069,24.1877,23.4443,23.7817,2244300.0],["2011-10-31",23.6755,24.0378,23.4881,23.7754,2186600.0],["2011-11-01",23.1757,23.9628,22.9571,23.6817,2523000.0],["2011-11-02",23.9441,24.1128,23.6817,24.0628,1986100.0],["2011-11-03",24.2065,24.3751,23.7067,24.3252,1605300.0],["2011-11-04",24.2127,24.3564,23.7754,24.1502,1058000.0],["2011-11-07",24.1065,24.3689,23.8566,24.1752,1030600.0],["2011-11-08",24.2002,24.3439,23.9378,24.3252,949100.0],["2011-11-09",23.8629,23.9566,22.3137,22.7697,3325200.0],["2011-11-10",22.9633,23.2132,22.6198,22.9571,1692500.0],["2011-11-11",23.2445,23.4756,23.057,23.3382,968400.0],["2011-11-14",23.3194,23.3756,22.9196,23.0196,665200.0],["2011-11-15",22.9196,23.3819,22.8259,23.2569,715900.0],["2011-11-16",23.1757,23.2132,22.626,22.6697,1207600.0],["2011-11-17",22.701,22.7135,22.0451,22.1263,1260800.0],["2011-11-18",22.3262,22.601,22.145,22.5073,1027500.0],["2011-11-21",22.3636,22.3636,21.6827,21.9201,1371300.0],["2011-11-22",21.9826,22.0263,21.5953,21.8077,1012900.0],["2011-11-23",21.7077,21.7265,21.3267,21.4016,1093100.0],["2011-11-25",21.4828,21.6515,21.3267,21.3329,291200.0],["2011-11-28",21.9451,22.4261,21.7077,21.9264,1041800.0],["2011-11-29",22.0326,22.1825,21.714,21.7202,907000.0],["2011-11-30",22.3199,22.4761,22.1825,22.3699,1346200.0],["2011-12-01",22.4324,22.5448,22.0825,22.1138,1181200.0],["2011-12-02",22.3449,22.7822,22.2075,22.5136,1093400.0],["2011-12-05",22.7884,23.1258,22.6635,22.9758,1210600.0],["2011-12-06",23.0508,23.3319,22.7135,23.1945,1248000.0],["2011-12-07",23.132,23.2382,22.8009,23.132,1244600.0],["2011-12-08",23.0196,23.3132,22.7197,22.7509,1446400.0],["2011-12-09",22.8009,23.107,22.701,22.9633,823200.0],["2011-12-12",23.1195,23.1195,22.5823,22.7197,847100.0],["2011-12-13",22.8696,22.8759,21.689,21.7452,1511200.0],["2011-12-14",21.8014,21.8014,21.1143,21.1455,1492600.0],["2011-12-15",21.2392,21.5078,20.8394,21.4266,1860600.0],["2011-12-16",21.5703,21.664,21.1143,21.2517,2643600.0],["2011-12-19",21.0018,21.0206,20.4146,20.4771,1933600.0],["2011-12-20",20.6645,20.8082,20.3647,20.4709,2694200.0],["2011-12-21",20.5146,20.7395,20.3147,20.7207,1562600.0],["2011-12-22",20.6458,20.702,20.0711,20.0898,2137700.0],["2011-12-23",20.1773,20.3709,20.0523,20.2585,1010000.0],["2011-12-27",20.271,20.2772,19.9274,20.0773,1496300.0],["2011-12-28",20.1835,20.1835,19.6838,19.7712,860200.0],["2011-12-29",19.8837,20.096,19.8149,20.0148,915200.0],["2011-12-30",20.0773,20.0835,19.8587,19.9211,1371800.0],["2012-01-03",20.1523,20.3397,20.0023,20.0773,2693900.0],["2012-01-04",20.1148,20.3459,20.0523,20.3459,1758400.0],["2012-01-05",20.2897,20.5771,20.2397,20.3897,2872700.0],["2012-01-06",20.4209,20.4584,19.7712,19.9274,3105400.0],["2012-01-09",20.0273,20.3584,19.9961,20.2897,2875000.0],["2012-01-10",20.4896,20.6458,20.3896,20.5583,1880300.0],["2012-01-11",20.5708,20.7894,20.4271,20.7707,1833400.0],["2012-01-12",20.8519,20.8644,20.4209,20.6708,1783000.0],["2012-01-13",20.5021,20.8332,20.2959,20.4209,2227900.0],["2012-01-17",20.3522,20.9081,20.3459,20.677,4309000.0],["2012-01-18",20.5458,20.7332,20.3397,20.6583,2977300.0],["2012-01-19",20.7395,20.7582,20.171,20.4584,3774800.0],["2012-01-20",20.4834,20.5646,20.2835,20.4584,1838300.0],["2012-01-23",20.5458,21.2267,20.5208,21.1643,2295700.0],["2012-01-24",21.1518,21.4703,21.1205,21.4079,2155500.0],["2012-01-25",21.4016,21.9514,21.2017,21.8702,2144900.0],["2012-01-26",21.9888,22.1138,21.6952,21.8014,1857200.0],["2012-01-27",21.7702,21.9951,21.6827,21.9014,1781400.0],["2012-01-30",21.8006,21.8132,21.4981,21.7124,2398800.0],["2012-01-31",21.9266,22.292,21.8825,21.9959,2167600.0],["2012-02-01",22.1849,22.4369,21.9329,21.9896,2198100.0],["2012-02-02",22.0526,22.3361,21.9707,22.1408,1874400.0],["2012-02-03",22.5188,22.752,22.4243,22.5945,1896100.0],["2012-02-06",22.1723,23.256,21.7628,23.0985,4066300.0],["2012-02-07",23.1237,23.1237,22.8654,22.941,1855700.0],["2012-02-08",22.9473,23.0292,22.5063,22.5126,2063700.0],["2012-02-09",22.6764,23.2308,22.5441,23.0544,3056100.0],["2012-02-10",22.878,23.3632,22.6827,23.2119,2433500.0],["2012-02-13",23.3127,23.7097,23.0292,23.1237,2360200.0],["2012-02-14",23.1174,23.2875,22.9095,23.0481,2452600.0],["2012-02-15",22.6638,22.9221,21.7754,22.355,2558700.0],["2012-02-16",22.4054,22.7394,22.292,22.6386,1570700.0],["2012-02-17",22.8591,22.9536,22.5756,22.7961,1167600.0],["2012-02-21",22.9536,22.9536,22.3802,22.4622,1096100.0],["2012-02-22",22.3487,22.4558,21.7061,21.7502,2487000.0],["2012-02-23",21.7376,22.2038,21.7376,22.1156,1299700.0],["2012-02-24",22.1912,22.3424,21.9014,21.9644,1890300.0],["2012-02-27",21.8951,22.4117,21.7817,22.292,1586300.0],["2012-02-28",22.3865,22.6008,22.0274,22.2164,1157800.0],["2012-02-29",22.2983,22.4432,22.0526,22.2542,1726700.0],["2012-03-01",22.4684,22.4999,22.1975,22.3046,1301400.0],["2012-03-02",22.3235,22.3613,22.0778,22.1849,1238000.0],["2012-03-05",22.1975,22.5252,22.1219,22.4622,1352600.0],["2012-03-06",22.3172,22.418,21.7628,21.8321,1840900.0],["2012-03-07",21.9581,21.9581,21.6809,21.788,1090700.0],["2012-03-08",22.0148,22.0211,21.6871,21.9644,1074700.0],["2012-03-09",22.0715,22.2101,21.977,22.166,658000.0],["2012-03-12",22.2101,22.4747,22.1912,22.3109,862800.0],["2012-03-13",22.4369,22.5189,22.2353,22.481,690100.0],["2012-03-14",22.5063,22.5378,22.2227,22.3424,711600.0],["2012-03-15",22.4306,22.5,21.914,22.3739,1046300.0],["2012-03-16",22.4558,22.5315,22.1597,22.3361,1496900.0],["2012-03-19",22.3109,22.9599,22.2668,22.9032,1477900.0],["2012-03-20",22.8024,22.815,22.5189,22.7016,891800.0],["2012-03-21",22.8024,22.8906,22.5126,22.5189,972000.0],["2012-03-22",22.3613,22.6701,22.3487,22.6386,803100.0],["2012-03-23",22.6953,22.941,22.563,22.9221,876900.0],["2012-03-26",23.0544,23.5459,23.0418,23.3758,1307400.0],["2012-03-27",23.3884,23.7538,23.3254,23.527,1496200.0],["2012-03-28",23.4325,23.5396,23.193,23.4514,1789000.0],["2012-03-29",23.401,23.4892,23.2623,23.401,1816800.0],["2012-03-30",23.6215,23.6215,23.13,23.1363,1207600.0],["2012-04-02",23.2245,23.6593,23.1426,23.4955,1140200.0],["2012-04-03",23.5333,23.6404,23.3506,23.527,1117600.0],["2012-04-04",23.3947,23.464,23.2497,23.2812,1462600.0],["2012-04-05",23.1867,23.3758,23.1552,23.3127,889900.0],["2012-04-09",23.0733,23.0733,22.6701,22.7898,1238100.0],["2012-04-10",22.7898,22.8213,22.3172,22.4054,1767800.0],["2012-04-11",22.626,22.8087,22.5567,22.7016,862600.0],["2012-04-12",22.6827,22.9788,22.6827,22.8465,906600.0],["2012-04-13",22.7646,22.9221,22.6197,22.7961,3932600.0],["2012-04-16",22.4306,22.7331,22.0463,22.5315,6414600.0],["2012-04-17",22.7457,23.1048,22.6827,23.0544,1002200.0],["2012-04-18",23.1048,23.1048,22.752,22.8906,1772000.0],["2012-04-19",22.9284,22.9851,22.4873,22.5441,1544200.0],["2012-04-20",22.752,22.9347,22.563,22.6323,2083300.0],["2012-04-23",22.3613,22.3676,21.3028,21.4477,5351000.0],["2012-04-24",21.3973,22.2983,21.3973,22.1345,3301600.0],["2012-04-25",22.3865,22.5441,22.1786,22.4495,1942200.0],["2012-04-26",22.6008,23.0544,22.3991,22.9914,2807300.0],["2012-04-27",23.055,23.3859,22.9978,23.3414,1559400.0],["2012-04-30",23.3541,23.4559,23.1759,23.3796,1447700.0],["2012-05-01",23.475,23.685,23.2841,23.4687,1746000.0],["2012-05-02",23.4241,23.615,23.2269,23.5705,1286300.0],["2012-05-03",23.545,23.6978,23.3796,23.5323,1094500.0],["2012-05-04",23.0232,23.3032,22.9087,22.966,2994900.0],["2012-05-07",23.0805,23.5832,22.9469,23.1314,2902600.0],["2012-05-08",22.966,23.0359,22.4887,22.8641,1596100.0],["2012-05-09",22.756,22.756,22.3551,22.4887,1202200.0],["2012-05-10",22.7241,22.826,22.3996,22.5778,1369800.0],["2012-05-11",22.5332,22.9087,22.4314,22.7051,1264000.0],["2012-05-14",22.4441,22.616,22.2723,22.336,1355200.0],["2012-05-15",22.3678,23.3096,22.3296,22.9087,2333600.0],["2012-05-16",23.1378,23.2587,22.9087,23.0041,1517700.0],["2012-05-17",23.0105,23.0932,22.1005,22.1005,1220800.0],["2012-05-18",22.1132,22.2596,21.7251,21.7887,1466000.0],["2012-05-21",21.8778,21.916,21.2669,21.8969,1559700.0],["2012-05-22",21.9669,22.056,21.7951,21.9351,1127400.0],["2012-05-23",21.7951,22.0751,21.6487,22.0496,1000000.0],["2012-05-24",21.8587,22.2023,21.7632,22.0114,3236700.0],["2012-05-25",22.126,22.3232,21.9605,22.2151,1072300.0],["2012-05-29",22.4823,22.8069,22.3551,22.6032,1604900.0],["2012-05-30",22.4823,22.5841,22.3551,22.4569,1570900.0],["2012-05-31",22.4823,22.7369,22.3232,22.5396,2153800.0],["2012-06-01",22.2405,22.5078,22.0942,22.2469,1773000.0],["2012-06-04",22.2023,22.3741,21.7314,21.9796,1990400.0],["2012-06-05",21.9287,22.1323,21.8587,21.9287,1735100.0],["2012-06-06",22.1641,22.2532,22.0051,22.196,1658000.0],["2012-06-07",22.4569,22.5714,22.1387,22.1896,940100.0],["2012-06-08",22.2596,22.2596,21.9096,21.9542,1994800.0],["2012-06-11",22.126,22.1514,21.5151,21.5469,1372300.0],["2012-06-12",21.7823,21.8714,21.4769,21.8396,978000.0],["2012-06-13",21.8078,21.8523,21.4769,21.5405,1443500.0],["2012-06-14",21.636,21.8523,21.5214,21.6742,1847600.0],["2012-06-15",21.6996,22.0114,21.5851,21.9542,2435600.0],["2012-06-18",21.8587,21.9542,21.706,21.9223,856200.0],["2012-06-19",22.1069,22.3805,21.9732,22.1323,1081900.0],["2012-06-20",22.2151,22.2151,21.8141,21.9796,1281400.0],["2012-06-21",22.1069,22.2087,21.5342,21.6042,1470500.0],["2012-06-22",21.7887,21.8714,21.3496,21.5533,1421600.0],["2012-06-25",21.4642,21.4642,21.0251,21.1014,1330000.0],["2012-06-26",21.1714,21.4769,20.9487,20.9805,1395600.0],["2012-06-27",20.6369,21.0378,20.4969,20.5351,4559600.0],["2012-06-28",20.4778,21.0824,20.3633,21.0187,2183000.0],["2012-06-29",21.4069,21.6042,21.3433,21.5533,1331300.0],["2012-07-02",21.7314,21.9096,21.5087,21.7187,1186400.0],["2012-07-03",21.7251,21.8332,21.3433,21.5469,857400.0],["2012-07-05",21.6105,21.9478,21.5087,21.8714,1122300.0],["2012-07-06",21.7887,21.7887,21.3878,21.7442,915000.0],["2012-07-09",21.7569,21.8969,21.3878,21.6232,1183400.0],["2012-07-10",21.7442,21.7442,21.1714,21.4196,1334200.0],["2012-07-11",21.5023,21.5596,21.0569,21.3051,1100800.0],["2012-07-12",21.1778,21.2542,20.8851,20.9233,1525000.0],["2012-07-13",20.8533,21.0123,20.6305,20.9423,2210500.0],["2012-07-16",20.8914,20.9614,20.5478,20.586,1347200.0],["2012-07-17",20.9996,21.4896,20.7705,21.1651,2777700.0],["2012-07-18",21.0951,21.4323,21.0187,21.1714,1511500.0],["2012-07-19",21.3178,21.5596,21.1523,21.4578,3251900.0],["2012-07-20",21.356,21.6933,21.216,21.5342,4675000.0],["2012-07-23",22.2723,23.2014,22.0942,22.3932,7029100.0],["2012-07-24",22.5141,22.7814,22.1005,22.2469,2192000.0],["2012-07-25",22.3487,22.3869,21.9923,22.0878,1578100.0],["2012-07-26",22.336,22.5396,22.1133,22.4823,1391100.0],["2012-07-27",22.5969,23.1441,22.5587,23.0741,2026700.0],["2012-07-30",23.0998,23.3762,22.8749,23.3377,1609200.0],["2012-07-31",23.4598,23.5048,22.9777,23.0227,1172500.0],["2012-08-01",23.2412,23.2477,22.9135,22.9327,1150500.0],["2012-08-02",22.9135,22.9585,22.5021,22.7271,1335200.0],["2012-08-03",23.087,23.3376,22.8813,23.1834,1214200.0],["2012-08-06",23.2862,23.5433,23.2027,23.4341,1467200.0],["2012-08-07",23.6333,23.7747,23.4855,23.6526,1309200.0],["2012-08-08",23.6655,23.8261,23.524,23.8069,1034200.0],["2012-08-09",23.8197,24.6231,23.7362,24.019,1650400.0],["2012-08-10",24.0254,24.1668,23.5112,24.1411,1152400.0],["2012-08-13",24.2825,24.3532,23.9161,24.1539,992900.0],["2012-08-14",24.276,24.411,24.0897,24.1925,804000.0],["2012-08-15",24.1732,24.4239,24.1154,24.2439,1087800.0],["2012-08-16",24.2825,24.6231,24.2053,24.5781,1396700.0],["2012-08-17",24.6167,24.8095,24.4046,24.5781,1075400.0],["2012-08-20",24.6231,24.6231,24.276,24.501,1180700.0],["2012-08-21",24.6167,24.6295,24.3146,24.4174,754300.0],["2012-08-22",24.4496,24.4496,24.1796,24.2632,621700.0],["2012-08-23",24.1989,24.2503,23.8711,23.9675,934600.0],["2012-08-24",23.8261,24.0961,23.7554,24.0961,1523500.0],["2012-08-27",24.2182,24.4239,24.1411,24.2118,1066200.0],["2012-08-28",24.1218,24.2503,23.9611,24.1025,1196500.0],["2012-08-29",24.0575,24.2568,23.9482,24.1025,1207900.0],["2012-08-30",24.0768,24.1603,23.794,24.0382,1179100.0],["2012-08-31",24.1989,24.3403,24.019,24.1089,750100.0],["2012-09-04",24.0897,24.1218,23.6719,23.9097,1262800.0],["2012-09-05",23.8454,23.9354,23.6204,23.8647,792600.0],["2012-09-06",23.9932,24.5203,23.9932,24.3917,1148200.0],["2012-09-07",24.4817,24.7452,24.1604,24.1925,859500.0],["2012-09-10",24.1089,24.4367,23.9932,24.3275,1214300.0],["2012-09-11",24.4689,24.8031,24.1411,24.7838,1291600.0],["2012-09-12",24.8674,25.0538,24.6681,24.9766,1628100.0],["2012-09-13",25.0023,25.1952,24.7645,25.1116,1013900.0],["2012-09-14",25.1759,25.6965,25.0538,25.6836,1720000.0],["2012-09-17",25.0023,25.2594,24.8931,25.0409,1810900.0],["2012-09-18",25.1116,25.2144,24.8159,24.8609,749200.0],["2012-09-19",24.4303,24.7452,24.1411,24.681,969400.0],["2012-09-20",24.6681,24.7452,24.3596,24.5524,1047800.0],["2012-09-21",24.636,24.7967,24.3853,24.4303,1002200.0],["2012-09-24",24.4174,24.7003,24.3146,24.4881,905600.0],["2012-09-25",24.4496,24.4881,24.1025,24.1218,969400.0],["2012-09-26",24.3018,24.3982,23.9225,23.9804,912800.0],["2012-09-27",24.1025,24.231,23.9804,24.1989,793900.0],["2012-09-28",24.1796,24.6038,24.0832,24.5331,1202200.0],["2012-10-01",24.5074,24.5203,24.1861,24.366,1635800.0],["2012-10-02",24.3789,24.546,24.276,24.2953,1415200.0],["2012-10-03",24.3853,24.4753,23.9097,24.0447,1152500.0],["2012-10-04",24.2118,24.4239,23.9675,24.0768,1105500.0],["2012-10-05",24.1925,24.3917,24.1089,24.2696,1066700.0],["2012-10-08",24.2632,24.591,24.2246,24.5653,687700.0],["2012-10-09",24.5781,24.6553,24.0832,24.1475,889000.0],["2012-10-10",24.1411,24.2439,23.9225,23.9868,858900.0],["2012-10-11",24.2246,24.4431,24.1089,24.3018,800200.0],["2012-10-12",24.3982,25.3237,24.3339,25.2594,2524300.0],["2012-10-15",24.501,24.636,24.1732,24.2632,3787700.0],["2012-10-16",24.6681,24.8031,24.3789,24.6681,1759900.0],["2012-10-17",24.8031,25.3173,24.5846,25.0409,1770500.0],["2012-10-18",25.1502,25.2594,24.8866,25.0987,1409000.0],["2012-10-19",25.1373,25.3687,24.6424,25.0987,3559100.0],["2012-10-22",25.2723,25.6836,24.2696,24.6745,3924700.0],["2012-10-23",24.4946,24.5846,23.6269,23.6397,2568200.0],["2012-10-24",23.6719,23.9804,23.4855,23.6847,1578800.0],["2012-10-25",23.9225,24.0639,23.4855,23.5048,1647100.0],["2012-10-26",23.614,23.659,23.2284,23.3634,2192000.0],["2012-10-31",24.019,24.045,23.3309,23.3634,2153700.0],["2012-11-01",23.9152,23.9152,23.279,23.5841,2617900.0],["2012-11-02",23.7788,23.8373,23.0258,23.0972,2103800.0],["2012-11-05",23.2335,23.5906,23.1946,23.4802,1401800.0],["2012-11-06",24.3826,25.0966,23.8567,24.5319,7254700.0],["2012-11-07",24.3501,24.428,23.9866,24.1553,1703200.0],["2012-11-08",24.0385,24.3955,23.9736,24.1813,1718500.0],["2012-11-09",24.0515,24.4669,24.0385,24.1618,1179300.0],["2012-11-12",24.2917,24.4215,23.8957,23.9866,966500.0],["2012-11-13",24.0125,24.3501,23.9866,24.006,1023400.0],["2012-11-14",24.006,24.1683,23.61,23.6815,1085100.0],["2012-11-15",23.6295,23.8632,23.4153,23.5906,1163000.0],["2012-11-16",23.6425,23.9801,23.4478,23.662,1061300.0],["2012-11-19",24.1099,24.441,23.8697,24.2722,1141600.0],["2012-11-20",24.1813,24.3306,23.9606,24.1878,1389400.0],["2012-11-21",24.3047,24.4994,24.1489,24.4605,1103200.0],["2012-11-23",24.5448,24.8305,24.4994,24.8305,533500.0],["2012-11-26",24.8305,24.9863,24.7331,24.8759,710000.0],["2012-11-27",24.9019,25.1226,24.811,24.8629,1003600.0],["2012-11-28",24.6747,25.0317,24.6682,25.0187,936900.0],["2012-11-29",24.9863,25.2265,24.7201,25.0577,983200.0],["2012-11-30",25.1226,25.3238,24.8499,24.9668,1669000.0],["2012-12-03",25.0577,25.2459,24.3761,24.4734,1341000.0],["2012-12-04",24.4669,24.5513,23.7918,24.2268,1600400.0],["2012-12-05",24.1164,24.2073,23.7788,24.019,1857300.0],["2012-12-06",24.0255,24.2333,24.0125,24.1618,1013200.0],["2012-12-07",24.1878,24.3436,23.8632,24.3176,1092800.0],["2012-12-10",24.3306,24.428,24.0515,24.4085,1011800.0],["2012-12-11",24.4799,24.9019,24.2268,24.6747,1217800.0],["2012-12-12",24.7136,24.824,24.4605,24.5189,1528200.0],["2012-12-13",24.5647,24.8204,24.2764,24.3812,1011000.0],["2012-12-14",24.4009,24.4533,24.1387,24.2305,1227100.0],["2012-12-17",24.2305,24.3616,23.9618,24.0863,1662400.0],["2012-12-18",24.1977,24.3223,24.0208,24.0666,1895400.0],["2012-12-19",24.1715,24.296,23.9552,23.9683,1721900.0],["2012-12-20",24.0929,24.1453,23.68,23.988,1273400.0],["2012-12-21",23.811,23.9028,23.5751,23.621,2022200.0],["2012-12-24",23.7914,24.1715,23.3522,23.5227,687100.0],["2012-12-26",23.4833,23.5751,23.1163,23.195,1281400.0],["2012-12-27",23.2277,23.3588,22.8804,23.3064,1182700.0],["2012-12-28",23.2736,23.3326,22.9787,23.1425,1800300.0],["2012-12-31",23.0704,23.5423,22.9656,23.5292,1071800.0],["2013-01-02",23.8373,23.8438,23.136,23.4768,2460900.0],["2013-01-03",23.3391,23.7127,23.267,23.6734,2271100.0],["2013-01-04",23.7783,23.8831,23.3654,23.4243,2228900.0],["2013-01-07",23.3457,23.4309,22.9393,23.1687,2372900.0],["2013-01-08",23.1097,23.2605,22.9459,23.1884,2953400.0],["2013-01-09",23.3326,23.6079,23.2474,23.385,1728300.0],["2013-01-10",23.5816,24.4796,23.385,24.296,5557800.0],["2013-01-11",24.355,24.355,23.8635,24.1781,2704400.0],["2013-01-14",24.1387,24.1781,23.5685,23.9618,1791000.0],["2013-01-15",24.0011,24.4402,23.8504,24.3878,1993000.0],["2013-01-16",24.3878,24.8269,24.2502,24.6237,2043200.0],["2013-01-17",24.8269,25.1022,24.65,24.8662,1747000.0],["2013-01-18",25.0039,25.6265,24.8794,25.5675,3177500.0],["2013-01-22",25.5937,25.6265,25.3578,25.4758,1640100.0],["2013-01-23",25.4954,25.561,24.9056,24.9842,2370800.0],["2013-01-24",25.0367,25.384,25.017,25.2005,1873900.0],["2013-01-25",24.5254,24.6827,23.988,24.4533,7321900.0],["2013-01-28",24.4271,24.4271,24.2567,24.2633,3041900.0],["2013-01-29",24.2371,24.4271,24.1191,24.3944,1108100.0],["2013-01-30",24.4795,24.5516,24.3616,24.4075,2551300.0],["2013-01-31",24.3878,24.532,24.2698,24.4927,1749700.0],["2013-02-01",24.7024,24.7221,24.3944,24.6762,1555400.0],["2013-02-04",24.532,24.6565,24.414,24.532,1379100.0],["2013-02-05",24.7286,24.9449,24.6762,24.8335,1055500.0],["2013-02-06",24.7745,25.0891,24.7221,25.017,1506600.0],["2013-02-07",25.5544,25.5544,24.8466,25.3775,1806900.0],["2013-02-08",25.4692,26.1115,25.4037,26.1115,2649100.0],["2013-02-11",26.2426,26.3016,25.8231,26.0132,3309100.0],["2013-02-12",26.0787,26.2295,26.0067,26.1443,2206600.0],["2013-02-13",26.3671,26.5769,26.1705,26.4917,2341400.0],["2013-02-14",26.3737,26.839,26.3606,26.7932,2162000.0],["2013-02-15",26.8652,26.8718,26.4982,26.5638,1925000.0],["2013-02-19",26.6948,26.8259,26.4261,26.8128,1749500.0],["2013-02-20",26.898,27.2388,26.7538,26.9504,1427600.0],["2013-02-21",27.2781,27.2781,26.7079,26.9504,1639800.0],["2013-02-22",27.1012,27.1864,26.7735,26.957,1164900.0],["2013-02-25",27.0881,27.1929,26.2754,26.2885,2403900.0],["2013-02-26",26.3081,26.4917,26.2098,26.2492,1460500.0],["2013-02-27",26.2229,26.6227,26.2098,26.5572,1515200.0],["2013-02-28",26.4982,26.6621,26.2164,26.2295,1494600.0],["2013-03-01",26.2819,26.4982,26.1377,26.2885,2154700.0],["2013-03-04",26.2229,26.4458,26.2229,26.2688,1433400.0],["2013-03-05",26.4064,26.7669,26.4064,26.6752,1031600.0],["2013-03-06",26.6752,27.1471,26.6752,26.839,1664100.0],["2013-03-07",26.8128,27.1798,26.7997,26.9111,930300.0],["2013-03-08",27.0684,27.3633,26.9177,27.3109,778700.0],["2013-03-11",27.3175,27.7107,27.1208,27.7107,1459100.0],["2013-03-12",27.56,27.6714,27.324,27.6255,1008400.0],["2013-03-13",27.2323,27.5141,27.0684,27.4027,1197700.0],["2013-03-14",27.5272,27.7369,27.383,27.6779,910300.0],["2013-03-15",27.5534,27.9663,27.5534,27.7763,1271900.0],["2013-03-18",27.5665,27.7697,27.3961,27.6714,637200.0],["2013-03-19",27.7959,27.8221,27.2454,27.4158,962700.0],["2013-03-20",27.5403,27.7763,27.5403,27.6845,730400.0],["2013-03-21",27.6517,28.2351,27.5403,28.1105,1152500.0],["2013-03-22",28.1367,28.7856,28.045,28.7331,1809900.0],["2013-03-25",28.8184,28.9298,28.4382,28.6217,1376200.0],["2013-03-26",28.6021,28.7463,28.4776,28.7266,985400.0],["2013-03-27",28.6611,28.8053,28.5497,28.6217,660400.0],["2013-03-28",28.72,28.838,28.5824,28.7987,993000.0],["2013-04-01",28.838,28.8577,28.4513,28.5496,980000.0],["2013-04-02",28.5955,28.5955,28.3137,28.4382,1006700.0],["2013-04-03",28.4644,28.5824,28.1302,28.2023,1494200.0],["2013-04-04",28.3334,28.6348,28.1695,28.4841,1034800.0],["2013-04-05",28.0974,28.4055,27.9008,28.3989,1822300.0],["2013-04-08",28.3989,28.4382,28.2088,28.3465,1124800.0],["2013-04-09",28.3465,28.8446,28.235,28.779,860300.0],["2013-04-10",28.8577,29.3296,28.7069,29.3034,1705600.0],["2013-04-11",29.382,29.8473,29.3099,29.5327,1456600.0],["2013-04-12",29.382,29.559,29.0543,29.4344,713200.0],["2013-04-15",29.264,29.5131,28.6283,28.7069,840000.0],["2013-04-16",28.7856,29.0871,28.7004,29.0543,723700.0],["2013-04-17",29.074,29.0936,28.4055,28.6676,1150900.0],["2013-04-18",28.648,29.2116,28.4841,29.0609,1346600.0],["2013-04-19",29.074,29.5721,28.8708,29.5065,1393800.0],["2013-04-22",30.3979,31.7611,30.0571,30.5093,5200300.0],["2013-04-23",30.8043,31.322,30.4503,31.3024,1870100.0],["2013-04-24",31.1319,31.263,30.6142,30.9878,2169100.0],["2013-04-25",31.0795,31.7218,30.9747,31.3024,1290400.0],["2013-04-26",31.3351,31.4203,30.9812,30.9812,1351000.0],["2013-04-29",31.0804,31.5166,31.001,31.4968,1244200.0],["2013-04-30",31.5298,31.5497,31.2059,31.3117,1156900.0],["2013-05-01",31.3976,31.5563,30.849,31.1002,1362400.0],["2013-05-02",31.1002,31.4307,30.8821,30.9415,1240100.0],["2013-05-03",31.1332,31.3249,31.0407,31.2126,1034400.0],["2013-05-06",31.3381,31.358,30.9614,31.1663,1218700.0],["2013-05-07",31.0936,31.4109,31.0671,31.3712,1585700.0],["2013-05-08",31.3712,31.5431,31.3315,31.4637,1119300.0],["2013-05-09",31.5298,31.6554,31.3448,31.4571,1011500.0],["2013-05-10",31.3183,31.6687,31.3117,31.4043,1183400.0],["2013-05-13",31.3844,31.5563,31.2126,31.3712,1228000.0],["2013-05-14",31.3249,31.4836,31.0738,31.4043,1875200.0],["2013-05-15",31.4307,31.5827,31.3117,31.4704,1431600.0],["2013-05-16",31.4836,31.6488,31.1597,31.206,1060100.0],["2013-05-17",31.2853,31.6885,31.2853,31.6687,932600.0],["2013-05-20",31.6885,31.7083,31.4571,31.5298,735900.0],["2013-05-21",31.662,32.2041,31.5893,32.0322,1692200.0],["2013-05-22",31.9926,32.3693,31.2655,31.3844,1499300.0],["2013-05-23",31.1068,31.206,30.7367,31.0473,1353700.0],["2013-05-24",30.7763,31.5166,30.6507,31.1729,1320000.0],["2013-05-28",31.4836,31.7281,30.8226,30.8821,928300.0],["2013-05-29",30.7036,30.8622,29.2295,29.3816,4442700.0],["2013-05-30",29.3419,29.8245,29.2758,29.6328,1239900.0],["2013-05-31",29.3882,29.7584,29.375,29.4014,1308700.0],["2013-06-03",29.7253,29.7319,29.1502,29.6196,1067100.0],["2013-06-04",29.5997,29.7319,29.1767,29.5204,1532100.0],["2013-06-05",29.3816,29.5006,29.1238,29.1502,649300.0],["2013-06-06",29.1965,29.256,28.7272,29.2031,1231300.0],["2013-06-07",29.2824,29.7716,29.1701,29.7451,972600.0],["2013-06-10",29.7385,29.8245,29.4212,29.4741,1182500.0],["2013-06-11",29.2957,29.6526,28.9321,29.5468,1204000.0],["2013-06-12",29.679,29.7385,28.9519,28.9585,961000.0],["2013-06-13",29.0114,29.375,28.9057,29.2957,800900.0],["2013-06-14",29.3419,29.5072,29.0841,29.1436,794200.0],["2013-06-17",29.2428,29.6856,29.1635,29.289,998400.0],["2013-06-18",29.3353,29.6592,29.3287,29.5733,679100.0],["2013-06-19",29.4675,29.9633,29.4675,29.6658,1212600.0],["2013-06-20",29.3816,29.4477,28.9057,28.9585,1117300.0],["2013-06-21",29.1767,29.4411,28.985,29.3089,1891200.0],["2013-06-24",29.1965,29.2229,28.8792,28.985,951000.0],["2013-06-25",29.1172,29.256,28.8462,29.0709,1236100.0],["2013-06-26",29.3816,29.4741,28.9519,29.1701,1170700.0],["2013-06-27",29.2494,29.5733,29.1899,29.5006,772500.0],["2013-06-28",29.5402,29.9038,29.3221,29.6328,1353500.0],["2013-07-01",29.7121,30.2475,29.5931,30.2277,1343100.0],["2013-07-02",30.1417,30.459,30.0823,30.3467,1274300.0],["2013-07-03",30.2739,30.5383,30.1616,30.426,517200.0],["2013-07-05",30.6771,30.816,30.3004,30.8093,538400.0],["2013-07-08",30.8688,31.2059,30.8358,30.8754,1263500.0],["2013-07-09",31.1068,31.4307,30.9746,31.2192,1008800.0],["2013-07-10",31.1068,31.2192,30.7631,31.0341,1183500.0],["2013-07-11",31.4373,31.4637,30.8953,31.2522,1065600.0],["2013-07-12",31.2522,31.5629,31.2522,31.4902,841200.0],["2013-07-15",31.5827,31.6224,31.2258,31.3646,912300.0],["2013-07-16",31.3382,31.4307,31.0077,31.1729,1308800.0],["2013-07-17",30.4061,30.849,30.155,30.426,1979500.0],["2013-07-18",30.5383,30.7697,30.4458,30.7234,1448700.0],["2013-07-19",30.5846,30.7102,29.9765,29.9963,2424000.0],["2013-07-22",29.8245,31.7083,29.679,30.9812,3772900.0],["2013-07-23",31.7149,31.9595,31.4836,31.6158,3351400.0],["2013-07-24",31.5431,31.6819,30.9614,31.1465,1622400.0],["2013-07-25",31.0671,31.3117,31.0076,31.1332,914500.0],["2013-07-26",30.9614,31.2126,30.9151,31.12,612700.0],["2013-07-29",31.0143,31.2324,30.9085,31.1663,1646100.0],["2013-07-30",31.2396,31.313,30.713,30.933,1255400.0],["2013-07-31",31.0796,31.0863,30.633,30.6663,805800.0],["2013-08-01",30.7196,31.373,30.6663,31.3063,1581300.0],["2013-08-02",31.313,31.4396,31.1663,31.3263,875600.0],["2013-08-05",31.1996,31.3396,31.1396,31.1996,616200.0],["2013-08-06",31.1196,31.2463,30.6396,30.8396,1218500.0],["2013-08-07",30.6796,30.813,30.473,30.6196,711400.0],["2013-08-08",30.8263,30.9396,30.713,30.8863,630600.0],["2013-08-09",30.873,30.893,30.573,30.6396,1036200.0],["2013-08-12",30.3863,30.8063,30.0863,30.233,2554900.0],["2013-08-13",30.833,30.833,30.1063,30.4596,814100.0],["2013-08-14",30.4063,30.533,30.1996,30.2996,477100.0],["2013-08-15",30.1396,30.2196,29.8396,30.0263,690000.0],["2013-08-16",30.0663,30.173,29.8663,29.933,1314800.0],["2013-08-19",29.953,30.1863,29.8196,29.9263,1118300.0],["2013-08-20",29.913,30.173,29.913,30.053,669300.0],["2013-08-21",29.953,30.0863,29.8263,29.8396,685800.0],["2013-08-22",29.913,30.3996,29.793,30.173,450200.0],["2013-08-23",30.2796,30.7663,30.0663,30.7396,824900.0],["2013-08-26",31.7396,31.7396,30.8596,30.9263,1529900.0],["2013-08-27",30.713,30.773,30.3596,30.373,794500.0],["2013-08-28",30.373,30.4796,30.2196,30.4263,681700.0],["2013-08-29",30.2863,30.6263,30.2663,30.4196,948400.0],["2013-08-30",30.4596,30.4796,30.0996,30.3863,1036700.0],["2013-09-03",30.6596,30.8863,30.493,30.853,1253100.0],["2013-09-04",30.873,31.213,30.793,31.153,1489300.0],["2013-09-05",31.2396,31.7263,31.153,31.7063,1634400.0],["2013-09-06",31.6663,32.3596,31.5663,31.993,1609300.0],["2013-09-09",31.9729,32.1596,31.9663,32.1063,1364300.0],["2013-09-10",32.1596,32.4396,31.2796,31.4463,2604800.0],["2013-09-11",31.3663,31.6396,31.3263,31.4396,1179300.0],["2013-09-12",31.3596,31.4396,30.9663,30.9996,1328000.0],["2013-09-13",31.0596,31.2596,30.8196,31.213,1100600.0],["2013-09-16",31.5996,31.7663,31.4063,31.5929,826900.0],["2013-09-17",31.593,31.953,31.593,31.8396,684400.0],["2013-09-18",31.8529,32.5329,31.7063,32.4463,2841200.0],["2013-09-19",32.4863,32.9663,32.4529,32.8663,957100.0],["2013-09-20",32.8663,33.1663,32.4996,32.5263,1529800.0],["2013-09-23",32.553,32.6063,32.0996,32.3463,1397500.0],["2013-09-24",32.3663,32.6196,32.2196,32.2729,1054400.0],["2013-09-25",32.2663,32.3929,31.7463,31.9329,1151300.0],["2013-09-26",32.2396,32.2396,31.6063,31.7796,932700.0],["2013-09-27",31.533,31.7396,31.413,31.5863,970500.0],["2013-09-30",31.4063,31.5196,31.2196,31.4263,1089200.0],["2013-10-01",31.3663,31.8529,31.3196,31.7463,1067800.0],["2013-10-02",31.5663,31.6063,31.1663,31.5596,971300.0],["2013-10-03",31.4063,31.6263,31.1196,31.313,1027800.0],["2013-10-04",31.2663,31.6396,31.213,31.6196,804500.0],["2013-10-07",31.4063,31.5463,30.9663,31.0863,962300.0],["2013-10-08",31.0863,31.0996,30.4863,30.6196,1552100.0],["2013-10-09",30.733,30.813,30.5663,30.6596,886400.0],["2013-10-10",30.8996,31.0996,30.7996,30.8663,803800.0],["2013-10-11",30.7463,31.2196,30.7463,31.1463,994900.0],["2013-10-14",30.9196,31.1196,30.813,31.013,1798300.0],["2013-10-15",30.8863,31.0396,30.513,30.6596,1617800.0],["2013-10-16",31.513,31.693,30.293,30.733,3918500.0],["2013-10-17",30.4996,31.233,30.4996,31.2196,1499000.0],["2013-10-18",31.333,31.5663,31.0463,31.493,1906500.0],["2013-10-21",32.6196,34.4529,32.4729,33.1463,5335700.0],["2013-10-22",33.4063,33.4396,33.0996,33.3263,3184000.0],["2013-10-23",33.3263,33.5929,32.7529,33.3796,2541000.0],["2013-10-24",33.4529,34.0329,33.4329,33.7129,995000.0],["2013-10-25",33.8196,35.0129,33.8196,34.6996,2997200.0],["2013-10-28",34.7396,34.9796,34.5596,34.7529,1832500.0],["2013-10-29",34.9329,35.7862,34.8463,35.5862,2208300.0],["2013-10-30",35.5862,35.8482,34.9078,35.0959,1626400.0],["2013-10-31",35.022,35.425,34.6929,34.6929,1410500.0],["2013-11-01",34.713,35.1899,34.4981,34.8205,954700.0],["2013-11-04",34.9481,35.2705,34.7265,35.0892,1604500.0],["2013-11-05",34.7869,35.1026,34.5988,34.9884,865000.0],["2013-11-06",35.1765,35.1765,34.8675,35.1228,1162300.0],["2013-11-07",34.7265,35.0355,33.8667,33.9876,1840400.0],["2013-11-08",33.9809,34.2429,33.6988,33.907,2721200.0],["2013-11-11",33.9272,34.6593,33.9272,34.4242,1463600.0],["2013-11-12",34.357,34.5115,34.0682,34.4242,899500.0],["2013-11-13",34.3369,35.5661,34.2496,35.5661,2594500.0],["2013-11-14",35.4318,35.5997,35.2101,35.425,915100.0],["2013-11-15",35.3444,35.5795,35.0825,35.4183,950400.0],["2013-11-18",35.4989,35.5527,34.9414,34.9817,820000.0],["2013-11-19",35.022,35.0825,34.6727,34.7802,853500.0],["2013-11-20",34.8474,35.022,34.7466,34.8608,969200.0],["2013-11-21",35.0287,35.0959,34.6526,34.9952,888500.0],["2013-11-22",34.7802,35.5527,34.5921,35.5191,1330000.0],["2013-11-25",35.5997,36.1773,35.2034,35.996,1812200.0],["2013-11-26",36.0833,36.2109,35.8482,36.1034,1316700.0],["2013-11-27",36.0631,36.3184,35.7945,36.1706,1015800.0],["2013-11-29",36.09,36.3452,36.0766,36.1505,340600.0],["2013-12-02",36.2579,36.3654,35.9624,36.043,1163300.0],["2013-12-03",35.8684,36.1639,35.2302,35.5795,1427000.0],["2013-12-04",35.378,35.5191,34.263,34.975,4121300.0],["2013-12-05",35.0019,35.3176,34.5317,35.1765,2764600.0],["2013-12-06",35.4452,35.5459,34.7265,34.7668,1898500.0],["2013-12-09",34.7668,35.2235,34.6056,35.2034,1489400.0],["2013-12-10",35.1228,35.3915,34.975,35.0959,974100.0],["2013-12-11",35.1228,35.2101,34.6324,34.666,898700.0],["2013-12-12",34.5384,34.8272,34.5048,34.5787,938100.0],["2013-12-13",34.5585,35.0019,34.5048,34.7668,598300.0],["2013-12-16",34.7668,34.9414,34.3302,34.4645,791000.0],["2013-12-17",34.31,34.666,34.2563,34.6123,850800.0],["2013-12-18",34.7265,35.2504,34.3436,35.2303,1275400.0],["2013-12-19",34.9952,35.5795,34.9952,35.1094,1662500.0],["2013-12-20",33.7324,35.4116,33.7324,35.2571,1510700.0],["2013-12-23",35.5325,35.7474,35.3243,35.7071,1585900.0],["2013-12-24",35.8213,36.1034,35.734,35.9019,449300.0],["2013-12-26",35.9086,36.4393,35.7273,36.3788,1066500.0],["2013-12-27",36.2781,36.6408,36.2714,36.54,1178000.0],["2013-12-30",36.5602,36.9766,36.5333,36.9229,892700.0],["2013-12-31",37.0505,37.0505,36.7348,36.9498,776800.0],["2014-01-02",36.8692,37.064,36.6475,36.6609,2326100.0],["2014-01-03",34.6593,36.6072,34.6593,36.3453,848600.0],["2014-01-06",36.4191,36.5199,36.0363,36.09,900000.0],["2014-01-07",36.4729,36.4796,35.9355,36.1236,1461800.0],["2014-01-08",36.1236,36.1975,35.8079,36.0833,1045700.0],["2014-01-09",36.1572,36.1975,35.3713,35.5862,1750200.0],["2014-01-10",35.5795,35.8885,35.3847,35.6265,1615900.0],["2014-01-13",35.4653,35.7206,34.9952,35.0959,1249400.0],["2014-01-14",35.2235,35.2907,34.8675,35.1362,1231500.0],["2014-01-15",35.1026,35.1967,34.9078,35.1094,733400.0],["2014-01-16",34.9145,35.2638,34.8339,35.1631,927300.0],["2014-01-17",35.0892,35.3579,34.7936,34.928,868000.0],["2014-01-21",35.2034,35.2504,34.5787,34.8004,915800.0],["2014-01-22",34.7466,35.237,34.619,35.1765,844300.0],["2014-01-23",35.1631,35.1631,34.5653,34.8339,913300.0],["2014-01-24",34.3369,34.6056,34.2361,34.4376,1512500.0],["2014-01-27",34.4444,34.7332,34.169,34.3235,1197700.0],["2014-01-28",34.357,35.0019,34.2026,34.9078,1905400.0],["2014-01-29",34.5317,34.6862,33.9272,34.1354,1340300.0],["2014-01-30",34.2563,34.4914,34.1421,34.4175,1074600.0],["2014-01-31",33.0026,33.375,32.3053,33.2531,4776500.0],["2014-02-03",32.1429,33.3885,32.1429,32.549,2313900.0],["2014-02-04",32.698,33.2869,32.5017,32.9552,1641800.0],["2014-02-05",32.8334,33.2531,32.6844,33.0094,1716500.0],["2014-02-06",33.1989,33.8082,33.1583,33.6187,2096200.0],["2014-02-07",33.7947,34.0452,33.4562,33.9098,1775200.0],["2014-02-10",34.4852,36.3401,33.9098,35.4465,6195600.0],["2014-02-11",35.5142,35.5954,35.0268,35.4533,1855000.0],["2014-02-12",35.2502,35.4397,35.108,35.169,2264400.0],["2014-02-13",35.108,35.9001,34.9658,35.8256,1148800.0],["2014-02-14",35.8392,35.9001,35.5142,35.7579,841100.0],["2014-02-18",35.7511,35.873,35.4194,35.8527,1896100.0],["2014-02-19",35.6767,36.4823,35.5345,36.4687,2261800.0],["2014-02-20",36.5838,36.8682,36.4281,36.7395,1646700.0],["2014-02-21",36.7531,36.9832,36.6921,36.7598,1257900.0],["2014-02-24",36.9968,37.2472,36.8343,36.8817,2047800.0],["2014-02-25",36.9359,37.139,36.8343,37.0171,979900.0],["2014-02-26",36.8952,37.403,36.8208,37.2608,1257600.0],["2014-02-27",37.2066,37.3556,37.0509,37.254,1282500.0],["2014-02-28",37.0916,37.6264,36.8817,37.342,1367600.0],["2014-03-03",37.1254,37.2879,36.8682,36.9968,769400.0],["2014-03-04",37.2608,37.6264,37.0915,37.2066,1246400.0],["2014-03-05",37.1119,37.2202,36.8749,37.1186,1067600.0],["2014-03-06",37.2202,37.4504,37.1051,37.2879,866400.0],["2014-03-07",37.4504,37.6399,37.0509,37.078,967700.0],["2014-03-10",37.0983,37.166,36.8885,37.1254,631300.0],["2014-03-11",37.0103,37.0848,36.8343,36.8952,1226200.0],["2014-03-12",36.6651,37.0171,36.4484,36.9494,1283500.0],["2014-03-13",37.1051,37.3623,36.7463,36.99,1457000.0],["2014-03-14",36.9765,37.3285,36.8952,37.0036,996100.0],["2014-03-17",37.1254,37.5722,37.1051,37.2066,1175700.0],["2014-03-18",37.1863,37.5654,37.0983,37.2743,843500.0],["2014-03-19",37.3759,37.4842,36.7937,37.0577,873200.0],["2014-03-20",36.9223,37.2811,36.8749,37.1863,808300.0],["2014-03-21",37.4774,37.579,37.0103,37.3691,2580600.0],["2014-03-24",37.3082,37.4436,37.0306,37.1999,1130100.0],["2014-03-25",37.3353,37.3826,36.7937,36.9562,1319100.0],["2014-03-26",37.1186,37.4774,36.8208,36.8749,981500.0],["2014-03-27",36.9765,36.99,36.5703,36.902,933100.0],["2014-03-28",37.1254,37.6873,37.0916,37.3556,879100.0],["2014-03-31",37.4774,37.7415,37.3962,37.6535,752900.0],["2014-04-01",37.8295,38.2221,37.8227,38.1747,1214500.0],["2014-04-02",38.1544,38.3981,37.9852,38.107,1202200.0],["2014-04-03",38.0529,38.1883,37.6399,37.755,890300.0],["2014-04-04",37.4368,37.8024,37.0442,37.227,1292000.0],["2014-04-07",37.1999,37.2202,36.7666,36.9088,1169200.0],["2014-04-08",36.9088,37.2947,36.9088,36.9359,1255500.0],["2014-04-09",37.0442,37.4097,37.0035,37.2946,846500.0],["2014-04-10",37.2473,37.3488,36.7125,36.7598,1128100.0],["2014-04-11",36.638,36.7734,36.2589,36.3063,1038800.0],["2014-04-14",36.4484,37.3488,36.0896,36.3198,1058300.0],["2014-04-15",36.1844,36.6041,35.8188,36.2047,1307800.0],["2014-04-16",36.3333,36.5703,36.286,36.4552,828100.0],["2014-04-17",36.4958,37.2676,36.3672,36.9697,1999800.0],["2014-04-21",37.9581,38.5267,36.7395,37.6805,1563600.0],["2014-04-22",37.7076,37.8972,37.4165,37.4368,957600.0],["2014-04-23",37.5113,37.6264,37.0171,37.2608,1932900.0],["2014-04-24",37.3082,37.4977,37.0645,37.1999,891800.0],["2014-04-25",37.1728,37.3827,37.0374,37.0442,796700.0],["2014-04-28",37.227,37.8701,37.0577,37.7008,1696700.0],["2014-04-29",37.7418,37.8646,37.4893,37.6463,875300.0],["2014-04-30",37.6122,37.7554,37.2847,37.7008,1156700.0],["2014-05-01",37.619,38.1648,37.619,37.9737,712000.0],["2014-05-02",38.0488,38.2807,37.9942,38.0488,573000.0],["2014-05-05",37.8646,37.9737,37.6053,37.8782,842800.0],["2014-05-06",37.81,38.1784,37.7691,37.7895,764700.0],["2014-05-07",37.7554,38.0215,37.5712,37.7622,964800.0],["2014-05-08",37.7145,37.9669,37.5303,37.7077,753300.0],["2014-05-09",37.6463,37.9055,37.5303,37.81,598000.0],["2014-05-12",38.2193,38.2466,37.8168,37.926,982400.0],["2014-05-13",37.885,38.0419,37.694,37.8646,790600.0],["2014-05-14",37.7077,37.9123,37.4621,37.4893,596200.0],["2014-05-15",37.5098,37.5235,36.5547,36.8685,1573400.0],["2014-05-16",36.773,37.0937,36.5615,36.9708,645000.0],["2014-05-19",36.7457,37.0732,36.6843,36.7525,793900.0],["2014-05-20",36.657,36.7389,36.2545,36.3909,587000.0],["2014-05-21",36.4523,36.7184,36.2818,36.6365,621300.0],["2014-05-22",36.6024,36.8139,36.5615,36.6365,665000.0],["2014-05-23",36.5615,36.7593,36.5001,36.7389,970500.0],["2014-05-27",36.773,36.773,36.2681,36.5205,1289800.0],["2014-05-28",36.5069,36.6092,36.1931,36.425,937800.0],["2014-05-29",36.3704,36.5137,36.1726,36.3977,921700.0],["2014-05-30",36.4864,36.7321,36.4114,36.6365,1046100.0],["2014-06-02",36.541,36.6297,35.5381,35.5995,1554200.0],["2014-06-03",35.5927,35.6336,34.9582,35.122,2199700.0],["2014-06-04",35.0333,35.5654,34.8491,35.5381,1319500.0],["2014-06-05",35.6746,35.811,35.3607,35.7837,911500.0],["2014-06-06",35.7496,35.8042,35.5313,35.6063,943700.0],["2014-06-09",35.8861,36.3227,35.62,36.2135,1424500.0],["2014-06-10",36.0839,36.2613,35.9202,36.2204,1396300.0],["2014-06-11",36.0703,36.2067,35.9543,36.0976,1146500.0],["2014-06-12",35.9884,36.0839,35.7155,35.7906,1229200.0],["2014-06-13",35.9134,35.9679,35.6541,35.7428,707700.0],["2014-06-16",35.5859,35.8519,35.4835,35.6132,843000.0],["2014-06-17",35.6268,35.7906,35.4426,35.7564,703400.0],["2014-06-18",35.811,35.811,35.5654,35.736,1066200.0],["2014-06-19",35.7701,35.9679,35.4563,35.7769,929700.0],["2014-06-20",35.9406,36.0089,35.6609,35.9202,1388100.0],["2014-06-23",36.0225,36.7457,35.9952,36.6843,1639800.0],["2014-06-24",36.7457,36.7934,36.4114,36.5205,915800.0],["2014-06-25",36.1999,36.732,36.0089,36.1931,919800.0],["2014-06-26",36.1931,36.2204,35.6473,36.0566,638300.0],["2014-06-27",35.9134,36.3568,35.9134,36.3295,595400.0],["2014-06-30",34.6717,36.6706,34.6717,36.1931,682500.0],["2014-07-01",36.234,36.8685,36.1726,36.7184,971100.0],["2014-07-02",36.6433,36.848,36.5001,36.6024,772500.0],["2014-07-03",36.6229,37.0391,36.6229,36.9231,507900.0],["2014-07-07",36.6775,36.8412,36.5274,36.5547,761500.0],["2014-07-08",36.4387,36.7457,36.3773,36.5547,1187200.0],["2014-07-09",36.5956,37.1482,36.5956,36.9163,1016100.0],["2014-07-10",36.4796,36.9572,36.4796,36.657,1156800.0],["2014-07-11",36.7048,37.3051,36.6365,37.1073,939900.0],["2014-07-14",37.2437,37.5166,36.8958,36.9504,1219900.0],["2014-07-15",36.8685,37.0391,36.5205,36.5205,1306300.0],["2014-07-16",36.5274,36.6297,35.8042,35.8519,1911400.0],["2014-07-17",35.3403,36.1521,35.2447,36.1044,2574100.0],["2014-07-18",35.9679,36.4046,35.9679,36.3022,1032500.0],["2014-07-21",35.6541,35.811,34.9992,35.3266,3064800.0],["2014-07-22",36.2818,36.2818,34.8286,35.2379,2288900.0],["2014-07-23",35.1288,35.5859,34.89,34.9104,1347700.0],["2014-07-24",34.8968,35.3539,34.8832,35.3403,981500.0],["2014-07-25",35.2789,35.3744,35.0606,35.1083,1445900.0],["2014-07-28",35.0605,35.2584,34.8286,34.89,1621900.0],["2014-07-29",34.9105,34.9991,34.2623,34.583,1269800.0],["2014-07-30",34.7275,34.9889,34.466,34.8789,845500.0],["2014-07-31",34.7275,34.9408,34.3146,34.3697,828100.0],["2014-08-01",34.3353,34.3697,33.9637,34.1288,1006700.0],["2014-08-04",34.1839,34.3353,34.0738,34.2045,801400.0],["2014-08-05",34.2252,34.6174,34.0738,34.4385,1274300.0],["2014-08-06",34.4041,34.7137,34.2871,34.5899,1018800.0],["2014-08-07",34.872,34.872,34.122,34.1839,754400.0],["2014-08-08",34.2321,34.8513,34.2321,34.6793,999200.0],["2014-08-11",34.7344,34.9889,34.7344,34.7894,836700.0],["2014-08-12",34.8376,34.989,34.5073,34.5761,468700.0],["2014-08-13",33.0348,34.872,33.0348,34.6243,735400.0],["2014-08-14",34.6793,35.1954,34.6793,35.099,823300.0],["2014-08-15",35.2366,35.388,34.7412,34.9477,524700.0],["2014-08-18",35.2091,35.5532,35.1816,35.4981,800300.0],["2014-08-19",35.4775,35.7802,35.4775,35.7114,743900.0],["2014-08-20",35.4637,36.0211,35.4293,35.8766,815300.0],["2014-08-21",35.9798,36.2619,35.9179,36.1931,940200.0],["2014-08-22",35.4431,36.4614,35.4431,36.1036,693600.0],["2014-08-25",36.4339,36.4615,36.1381,36.2688,599000.0],["2014-08-26",36.2137,36.2688,35.7114,35.9385,1167700.0],["2014-08-27",36.0555,36.2206,35.7665,35.9591,894500.0],["2014-08-28",35.8628,36.0348,35.6151,35.8628,528400.0],["2014-08-29",35.9179,36.2894,35.8078,36.2344,792400.0],["2014-09-02",36.2825,36.4821,36.1105,36.2412,763000.0],["2014-09-03",36.3789,36.6472,36.3101,36.6472,1009400.0],["2014-09-04",36.7023,37.1014,36.544,37.0532,1158200.0],["2014-09-05",36.9156,37.2321,36.8605,37.1702,775100.0],["2014-09-08",37.1564,37.3284,37.0532,37.1564,626800.0],["2014-09-09",37.177,37.2321,36.8605,36.9293,1251900.0],["2014-09-10",36.9913,37.0394,36.8399,36.9637,609100.0],["2014-09-11",36.888,37.1908,36.888,37.0807,900100.0],["2014-09-12",37.0738,37.1908,36.8743,36.9293,827800.0],["2014-09-15",36.9775,37.005,36.7986,36.8399,638100.0],["2014-09-16",36.8536,36.9569,36.7229,36.7711,750300.0],["2014-09-17",36.7436,37.177,36.6403,36.9981,806800.0],["2014-09-18",37.1289,37.1495,36.8605,37.0945,406600.0],["2014-09-19",37.2665,37.5761,37.0738,37.239,1292400.0],["2014-09-22",37.239,37.3835,36.7229,36.7504,714800.0],["2014-09-23",36.6885,36.7917,36.3789,36.427,498900.0],["2014-09-24",36.4202,38.3812,36.372,37.8101,2862000.0],["2014-09-25",37.7894,38.0991,37.3766,37.6037,988200.0],["2014-09-26",37.5692,38.2642,37.5692,38.0715,966500.0],["2014-09-29",37.7069,38.0303,37.6381,37.8789,810900.0],["2014-09-30",37.8789,38.1128,37.6656,37.8445,956400.0],["2014-10-01",37.872,38.0991,37.5486,37.7413,1535100.0],["2014-10-02",37.6931,38.0784,37.528,38.0234,739800.0],["2014-10-03",38.2505,38.5739,38.1128,38.1335,933400.0],["2014-10-06",38.2505,38.5945,37.7688,37.9133,1204400.0],["2014-10-07",37.7826,37.9683,37.6037,37.6793,1257000.0],["2014-10-08",37.7069,38.2642,37.6037,38.2023,804200.0],["2014-10-09",38.1954,38.505,37.7137,37.7413,748400.0],["2014-10-10",37.8238,38.1816,37.5073,37.8445,970700.0],["2014-10-13",37.7757,37.989,37.5555,37.6105,1118100.0],["2014-10-14",37.7826,38.1885,37.6381,37.7275,1111300.0],["2014-10-15",37.2803,37.7688,36.7573,37.3835,1984700.0],["2014-10-16",37.177,37.3766,36.2894,37.3009,1763000.0],["2014-10-17",37.5073,37.7069,37.0532,37.0532,2197600.0],["2014-10-20",37.0807,39.3307,37.0669,38.8835,3105700.0],["2014-10-21",39.1106,39.9363,38.8491,39.7161,2876700.0],["2014-10-22",39.8055,39.95,39.1037,39.1587,1470500.0],["2014-10-23",39.5165,39.7918,39.4271,39.5509,1179200.0],["2014-10-24",39.661,39.8262,39.4477,39.6404,716100.0],["2014-10-27",39.5647,39.723,39.3376,39.434,1063000.0],["2014-10-28",39.5303,39.7918,39.3307,39.7229,916700.0],["2014-10-29",39.7642,39.8881,39.434,39.6473,678900.0],["2014-10-30",39.4947,39.876,39.3353,39.6403,911600.0],["2014-10-31",40.0216,40.1811,39.772,39.883,1110600.0],["2014-11-03",39.9939,39.9939,39.6195,39.9592,804000.0],["2014-11-04",39.9038,40.1603,39.6473,39.7651,741700.0],["2014-11-05",39.9661,40.1256,39.675,40.1048,635100.0],["2014-11-06",40.2019,40.493,39.9592,40.292,1041400.0],["2014-11-07",40.2296,40.4792,40.0147,40.1949,854000.0],["2014-11-10",40.1464,40.3405,39.5294,39.571,1474200.0],["2014-11-11",39.6958,39.7859,39.1758,39.2868,1375900.0],["2014-11-12",39.2244,39.9107,39.1758,39.8414,1082300.0],["2014-11-13",38.8847,38.8916,37.5398,38.1152,3957700.0],["2014-11-14",38.4757,38.7322,37.2555,37.4496,1886100.0],["2014-11-17",38.9956,39.675,38.7668,39.0788,2112200.0],["2014-11-18",38.954,39.2729,38.7252,38.9055,1103900.0],["2014-11-19",38.8985,39.1343,38.7668,38.9124,859100.0],["2014-11-20",38.8223,39.2868,38.7876,39.1758,1119600.0],["2014-11-21",39.571,39.6542,39.1342,39.3006,1274700.0],["2014-11-24",39.5571,39.675,38.9263,39.2798,1587600.0],["2014-11-25",39.4393,39.9662,39.37,39.8899,1229600.0],["2014-11-26",39.9731,40.4237,39.6126,40.3059,1272100.0],["2014-11-28",40.6941,41.1932,40.5416,41.0407,750500.0],["2014-12-01",40.6386,40.902,39.8136,39.8344,1415400.0],["2014-12-02",39.8136,40.2227,39.7166,39.8344,1082400.0],["2014-12-03",39.7305,39.9454,39.4046,39.571,905400.0],["2014-12-04",39.5017,39.6819,39.266,39.3422,1716600.0],["2014-12-05",39.4601,39.9176,39.2729,39.675,981500.0],["2014-12-08",39.6473,39.6542,39.0788,39.2036,785300.0],["2014-12-09",38.8084,39.1828,38.7114,39.0788,1493500.0],["2014-12-10",39.0857,39.3977,38.4687,38.5103,1238000.0],["2014-12-11",38.5658,39.3908,38.5658,39.0303,670500.0],["2014-12-12",39.0372,39.3769,38.85,38.8639,948600.0],["2014-12-15",39.1412,39.5433,38.545,38.9609,1206100.0],["2014-12-16",38.857,39.7235,38.857,39.4462,1855200.0],["2014-12-17",39.6681,40.1117,39.3838,39.772,1357900.0],["2014-12-18",40.2504,40.4653,39.9176,40.4584,1075800.0],["2014-12-19",40.2088,40.2573,37.7269,37.8725,5091100.0],["2014-12-22",38.0042,38.1221,37.4358,37.6646,1583100.0],["2014-12-23",37.9072,38.8639,37.824,38.2815,2225700.0],["2014-12-24",38.5172,38.642,38.2815,38.3023,331800.0],["2014-12-26",38.2677,38.6698,38.1984,38.5034,463700.0],["2014-12-29",38.4687,39.0996,38.4687,38.753,1240400.0],["2014-12-30",38.6767,38.8153,38.1152,38.1568,1144800.0],["2014-12-31",38.2122,38.4549,38.0736,38.1221,885000.0],["2015-01-02",38.441,38.6975,37.8309,38.1082,839400.0],["2015-01-05",37.9973,38.337,37.8517,38.2191,1053500.0],["2015-01-06",38.3994,38.5311,37.7131,37.72,903500.0],["2015-01-07",37.8795,38.1498,37.0337,37.9002,1899300.0],["2015-01-08",38.0874,38.1429,37.2625,38.129,1789100.0],["2015-01-09",38.1152,38.337,36.8326,36.895,1517000.0],["2015-01-12",36.6871,36.7494,36.2572,36.4721,1792200.0],["2015-01-13",36.382,36.8673,35.6472,35.9869,1418400.0],["2015-01-14",35.8551,36.3266,35.7512,36.1879,1467900.0],["2015-01-15",36.2364,36.3682,35.8898,36.0215,1288800.0],["2015-01-16",35.9591,36.4513,35.9314,36.4236,1062300.0],["2015-01-20",36.1325,36.6039,35.6957,36.1047,1668300.0],["2015-01-21",35.9938,36.6524,35.9106,36.6177,1103600.0],["2015-01-22",36.8881,37.4566,36.5761,37.3249,1138800.0],["2015-01-23",37.1377,38.2538,36.5346,38.0874,2560800.0],["2015-01-26",37.2694,38.6074,36.9297,38.025,2473100.0],["2015-01-27",37.6437,38.1429,37.2209,37.8864,1517000.0],["2015-01-28",37.9834,38.4133,37.9349,38.1637,1146600.0],["2015-01-29",38.1706,38.753,38.129,38.6628,1301700.0],["2015-01-30",38.6628,38.9004,38.1319,38.3694,1307800.0],["2015-02-02",38.2017,38.3624,37.6568,38.2157,1364400.0],["2015-02-03",38.4183,39.3126,38.4043,39.2287,755500.0],["2015-02-04",39.2497,40.109,39.2497,39.5291,1315400.0],["2015-02-05",39.5082,39.6689,39.0471,39.2148,1030100.0],["2015-02-06",39.1379,39.2986,38.6069,38.9423,1548900.0],["2015-02-09",40.8007,42.3796,39.9623,41.681,4926600.0],["2015-02-10",42.5263,43.1341,41.8067,43.0433,2821000.0],["2015-02-11",43.3228,43.6162,42.694,42.7569,1657200.0],["2015-02-12",42.9525,43.5464,42.8896,43.4276,940200.0],["2015-02-13",43.4276,44.0773,43.4276,43.8328,1436200.0],["2015-02-17",43.721,44.0075,43.3577,43.6442,1311700.0],["2015-02-18",43.6791,43.8258,43.0643,43.3996,1216800.0],["2015-02-19",43.4974,43.6022,42.9665,43.1621,1948300.0],["2015-02-20",42.6171,43.2948,41.9814,43.197,1668200.0],["2015-02-23",43.3018,43.3298,43.0014,43.3298,1370500.0],["2015-02-24",43.4346,43.5184,43.1691,43.3507,576100.0],["2015-02-25",43.4485,43.8607,43.3018,43.3717,1040100.0],["2015-02-26",43.3158,43.735,43.197,43.6651,606900.0],["2015-02-27",43.735,43.8537,43.3158,43.5393,730900.0],["2015-03-02",43.6302,44.3428,43.5883,44.1192,697700.0],["2015-03-03",43.8747,44.1402,43.6442,43.8188,711600.0],["2015-03-04",44.1961,44.231,43.3927,43.6162,645800.0],["2015-03-05",43.749,43.9096,43.4136,43.6162,782200.0],["2015-03-06",43.4905,43.4974,42.9036,43.0713,1158600.0],["2015-03-09",43.2599,43.5533,42.9874,43.2948,622100.0],["2015-03-10",42.9735,43.0643,42.6172,42.8617,864500.0],["2015-03-11",41.9255,43.0154,41.9255,42.5543,726400.0],["2015-03-12",42.7429,43.2389,42.5333,43.1062,1182900.0],["2015-03-13",43.19,43.6651,42.0722,42.4285,1278400.0],["2015-03-16",42.6661,43.1132,42.3447,42.9665,832700.0],["2015-03-17",42.7918,43.0992,42.4914,43.0363,660300.0],["2015-03-18",43.0293,43.1062,42.1211,42.9176,930800.0],["2015-03-19",42.7639,42.9665,42.3726,42.687,1309000.0],["2015-03-20",42.8407,42.9595,42.4844,42.673,2512600.0],["2015-03-23",42.8128,43.5254,42.694,42.8826,1128300.0],["2015-03-24",43.0154,43.3577,42.8407,42.9595,898600.0],["2015-03-25",43.0363,43.0713,42.3936,42.3936,1053800.0],["2015-03-26",42.0932,42.4984,41.7369,42.3097,1012700.0],["2015-03-27",42.2189,42.9734,41.9604,42.6381,783500.0],["2015-03-30",42.9665,43.7699,42.708,43.714,1021500.0],["2015-03-31",43.735,44.4266,43.4765,44.1821,1437300.0],["2015-04-01",44.1122,44.6781,43.707,44.5664,1663600.0],["2015-04-02",44.4895,44.6292,43.9585,44.3288,997300.0],["2015-04-06",44.1961,45.0484,44.0144,44.8179,1053200.0],["2015-04-07",44.8179,45.0135,44.1961,44.4406,1089600.0],["2015-04-08",44.6711,44.8458,44.4196,44.741,925800.0],["2015-04-09",44.8109,44.9087,44.5384,44.8598,461100.0],["2015-04-10",44.9017,45.1253,44.6781,44.8668,779600.0],["2015-04-13",44.7969,45.258,44.5594,44.6292,854100.0],["2015-04-14",44.5524,45.3419,44.4685,45.0484,806300.0],["2015-04-15",45.2301,45.4047,44.9506,45.286,1208400.0],["2015-04-16",45.279,46.3339,44.8318,46.1453,1593500.0],["2015-04-17",46.0475,46.313,45.3838,46.0335,2173900.0],["2015-04-20",48.9049,51.951,48.6674,51.8113,7883600.0],["2015-04-21",51.8322,52.2235,51.3571,51.3851,3901300.0],["2015-04-22",50.9799,51.2384,50.0996,50.1136,3905100.0],["2015-04-23",50.1345,50.5328,50.0297,50.0996,2025600.0],["2015-04-24",50.6166,50.6236,49.89,50.0297,1515800.0],["2015-04-27",50.0856,50.2882,49.4918,49.6105,1050100.0],["2015-04-28",49.6804,49.8551,49.1355,49.6804,1310500.0],["2015-04-29",49.6804,50.025,49.2655,49.6101,985100.0],["2015-04-30",49.4484,49.8914,49.1601,49.7789,1319400.0],["2015-05-01",50.032,50.7844,50.0039,50.3906,1316500.0],["2015-05-04",50.8126,50.8618,49.6171,50.0601,906900.0],["2015-05-05",49.9406,50.0601,49.1741,49.3499,665600.0],["2015-05-06",49.5679,49.6242,49.153,49.4976,791400.0],["2015-05-07",49.7648,50.2711,49.7367,50.0109,1177000.0],["2015-05-08",50.3273,50.5524,49.9828,50.0812,552700.0],["2015-05-11",50.3203,50.8125,50.0953,50.6297,1263600.0],["2015-05-12",50.3625,50.5805,49.6875,49.8984,738300.0],["2015-05-13",49.9265,50.1094,49.4343,49.5327,866100.0],["2015-05-14",49.6523,50.6297,49.3921,50.6086,828900.0],["2015-05-15",50.6719,50.9954,49.7507,50.9039,633300.0],["2015-05-18",50.8125,50.8477,50.3414,50.6086,746300.0],["2015-05-19",50.693,50.8126,50.1797,50.5102,644900.0],["2015-05-20",50.4469,50.7704,50.1656,50.4821,704000.0],["2015-05-21",50.5805,51.1501,50.5594,51.0165,583100.0],["2015-05-22",51.0657,51.347,51.0165,51.2626,619300.0],["2015-05-26",51.2274,51.4454,50.6508,50.7563,587300.0],["2015-05-27",50.7,51.122,50.6368,50.911,519400.0],["2015-05-28",50.8758,51.1993,50.6438,50.9462,412500.0],["2015-05-29",50.9673,51.1571,50.3484,50.7211,1023000.0],["2015-06-01",50.5945,51.3399,50.2992,50.9039,627600.0],["2015-06-02",50.6719,51.0868,50.3063,50.7493,615200.0],["2015-06-03",51.136,51.5087,50.8126,51.1782,1114500.0],["2015-06-04",51.0446,51.3751,50.6649,50.7633,806400.0],["2015-06-05",50.8688,51.0868,50.3063,50.7844,773400.0],["2015-06-08",50.8477,51.34,50.7282,50.8688,640500.0],["2015-06-09",50.7915,51.1852,50.6368,50.6649,530900.0],["2015-06-10",50.9391,51.3189,50.5524,51.1149,565000.0],["2015-06-11",51.1923,51.6704,51.1782,51.5228,894300.0],["2015-06-12",51.2767,51.5017,50.8688,51.2064,752900.0],["2015-06-15",51.1993,51.3962,50.7985,51.2556,675900.0],["2015-06-16",51.4173,51.6845,51.2696,51.361,734300.0],["2015-06-17",51.4173,52.6197,51.361,52.451,807500.0],["2015-06-18",52.6268,53.3089,52.4721,53.0839,786000.0],["2015-06-19",53.1964,53.7871,52.9714,53.5691,1389900.0],["2015-06-22",53.8925,54.3215,53.562,53.8855,658900.0],["2015-06-23",54.1105,54.8418,54.0964,54.6871,1192700.0],["2015-06-24",54.8418,55.2989,54.6801,55.0879,1401100.0],["2015-06-25",55.2567,55.4888,54.884,55.1442,1022900.0],["2015-06-26",55.0176,55.2356,54.3004,54.6309,1367400.0],["2015-06-29",54.4199,54.652,53.112,53.1612,947400.0],["2015-06-30",53.3722,53.5409,52.5213,52.5916,1998700.0],["2015-07-01",52.0572,53.6253,52.0502,53.2878,1858100.0],["2015-07-02",53.1401,53.4214,52.6268,53.3862,1399800.0],["2015-07-06",52.5213,53.7097,52.5002,53.337,1402900.0],["2015-07-07",53.1049,53.6042,52.8237,53.555,1356000.0],["2015-07-08",53.562,54.4973,53.5409,54.1808,2135900.0],["2015-07-09",54.4551,54.6238,53.337,53.4003,1589500.0],["2015-07-10",54.0472,54.6168,53.5409,54.3004,1629800.0],["2015-07-13",54.3355,55.0668,54.005,55.0036,1088400.0],["2015-07-14",55.0176,55.5099,54.7434,55.3341,2423700.0],["2015-07-15",55.2567,55.313,54.7715,54.8981,1061400.0],["2015-07-16",55.102,55.545,54.8559,55.1442,1064200.0],["2015-07-17",55.1442,55.5521,54.3566,55.0247,2458900.0],["2015-07-20",57.4436,59.3633,57.4436,58.4703,3993900.0],["2015-07-21",57.5843,57.5843,56.2271,56.5506,3089600.0],["2015-07-22",56.6139,56.7264,55.8685,56.1498,1437500.0],["2015-07-23",56.199,56.4451,55.5872,55.749,1026000.0],["2015-07-24",55.7841,56.1146,55.5942,56.0021,1178700.0],["2015-07-27",55.9951,56.3467,55.6294,55.9107,1084700.0],["2015-07-28",56.1849,56.1849,55.5872,55.9529,1134600.0],["2015-07-29",56.0935,56.9022,55.763,56.7897,1273400.0],["2015-07-30",56.6695,56.818,56.2381,56.5704,1034400.0],["2015-07-31",56.5916,56.6836,55.5874,55.6864,1874200.0],["2015-08-03",55.6864,55.8844,54.6114,54.9792,986700.0],["2015-08-04",54.9792,56.3583,54.8024,55.7501,907900.0],["2015-08-05",55.9339,56.33,55.7147,56.04,729400.0],["2015-08-06",56.1956,56.2875,54.3851,54.4063,1588900.0],["2015-08-07",54.3498,55.1206,54.1022,54.7458,1080100.0],["2015-08-10",55.2762,56.2593,55.2055,56.231,1120300.0],["2015-08-11",55.6652,56.0683,55.4672,55.9622,1142400.0],["2015-08-12",55.6864,56.2805,55.3257,56.2168,1127700.0],["2015-08-13",56.33,57.1999,56.1744,56.9665,765800.0],["2015-08-14",57.1574,57.2847,56.6765,57.0796,519800.0],["2015-08-17",56.7189,57.214,56.3936,57.016,569600.0],["2015-08-18",56.8745,57.0443,56.4643,56.8462,654000.0],["2015-08-19",56.4997,56.5846,55.8774,56.2805,738900.0],["2015-08-20",55.6369,56.528,55.0499,55.0641,806200.0],["2015-08-21",54.7741,54.8024,53.1687,53.1687,1476500.0],["2015-08-24",49.371,52.0018,42.7019,50.3398,2393100.0],["2015-08-25",51.3936,51.9099,50.5591,50.5874,2737200.0],["2015-08-26",51.825,51.825,50.2833,51.4785,1860800.0],["2015-08-27",51.9735,53.3243,51.4007,53.1404,1181300.0],["2015-08-28",52.9636,53.8618,52.7939,53.4021,1088500.0],["2015-08-31",53.098,53.586,52.6949,52.7515,1242900.0],["2015-09-01",52.3059,52.3059,50.9693,51.2875,1127600.0],["2015-09-02",52.7231,53.1404,52.2493,52.6949,2911400.0],["2015-09-03",53.7486,54.7741,53.4304,54.3568,1811900.0],["2015-09-04",53.692,54.0527,53.1828,53.3031,1575900.0],["2015-09-08",54.2013,54.2225,53.3384,53.9537,1314400.0],["2015-09-09",54.3922,54.5478,53.1333,53.2394,991300.0],["2015-09-10",53.1828,54.2225,53.0485,53.7698,742400.0],["2015-09-11",53.5082,54.3215,53.2111,54.279,759200.0],["2015-09-14",54.279,55.3469,54.0952,54.866,966200.0],["2015-09-15",54.7882,56.1602,54.7882,55.9269,1181200.0],["2015-09-16",55.8774,56.8462,55.453,56.7543,1134000.0],["2015-09-17",55.9339,56.4785,54.668,54.8165,1631200.0],["2015-09-18",54.272,54.9368,54.2154,54.4983,1390800.0],["2015-09-21",54.8024,55.3611,54.2437,54.5902,769900.0],["2015-09-22",53.7203,54.1447,53.0697,53.4304,1028600.0],["2015-09-23",53.6355,53.7345,53.0626,53.3101,879900.0],["2015-09-24",53.0626,53.4091,51.8321,52.7939,934700.0],["2015-09-25",53.0909,53.3667,52.5959,53.006,593400.0],["2015-09-28",52.8292,53.006,50.9905,51.0117,844500.0],["2015-09-29",51.139,51.6058,50.6369,51.4077,971900.0],["2015-09-30",51.0895,51.337,49.8589,51.0188,2280300.0],["2015-10-01",51.2663,51.4855,50.0287,50.6934,1632100.0],["2015-10-02",49.8448,50.5873,49.5831,50.4671,1201500.0],["2015-10-05",50.8773,52.2423,50.8561,52.0796,1200600.0],["2015-10-06",52.0018,52.2705,51.0753,51.528,761000.0],["2015-10-07",51.04,52.412,50.9551,51.924,973600.0],["2015-10-08",51.5775,52.8787,51.4997,52.1927,1316500.0],["2015-10-09",52.3271,52.808,52.016,52.5817,932600.0],["2015-10-12",52.4403,52.801,52.1786,52.6454,972700.0],["2015-10-13",52.5251,53.388,52.412,52.4261,1144700.0],["2015-10-14",52.412,52.8646,51.9664,52.1008,998400.0],["2015-10-15",52.3342,53.296,52.214,53.2748,1181200.0],["2015-10-16",53.4516,55.0994,52.7797,55.0075,2667700.0],["2015-10-19",54.2932,54.8094,50.0852,51.047,5352700.0],["2015-10-20",50.8702,52.4827,50.46,51.5845,2228400.0],["2015-10-21",51.9452,52.6737,51.8533,52.3271,1513800.0],["2015-10-22",52.5888,54.3003,52.5393,54.2861,2125100.0],["2015-10-23",54.6327,56.04,54.47,55.7784,2546200.0],["2015-10-26",55.3399,56.1744,55.2621,55.3823,1902000.0],["2015-10-27",54.9933,55.5096,54.7812,55.3187,1211500.0],["2015-10-28",55.3328,55.5167,54.8024,55.2904,825800.0],["2015-10-29",55.0912,55.3686,54.7284,55.3117,690600.0],["2015-10-30",55.1481,55.2904,54.6501,54.6572,1065800.0],["2015-11-02",54.9773,55.0129,54.5292,54.9489,1151600.0],["2015-11-03",54.8422,55.141,54.7568,54.9418,1185100.0],["2015-11-04",55.1054,55.3117,54.6217,54.7853,743300.0],["2015-11-05",55.0556,55.3971,54.3655,54.8208,585200.0],["2015-11-06",54.643,55.9733,54.5718,55.6603,704300.0],["2015-11-09",55.4896,56.016,54.9987,55.767,1172400.0],["2015-11-10",55.9591,56.8341,55.7528,56.7772,913300.0],["2015-11-11",56.8199,56.8626,55.639,55.8951,1075600.0],["2015-11-12",56.0516,56.6563,55.1765,55.3828,1210100.0],["2015-11-13",55.1481,55.269,53.8676,54.0739,1032900.0],["2015-11-16",53.9956,54.4794,52.8076,53.9031,1386900.0],["2015-11-17",53.583,53.9387,52.7293,53.1846,1836200.0],["2015-11-18",53.4336,53.8391,52.8716,53.7608,1288100.0],["2015-11-19",53.8391,54.7782,53.5119,53.7822,1361700.0],["2015-11-20",54.0525,54.3086,53.6684,53.7039,1334300.0],["2015-11-23",53.7822,54.6643,52.6866,53.4905,1423300.0],["2015-11-24",53.0993,53.8533,52.7507,53.8391,869900.0],["2015-11-25",54.0667,54.5576,53.2131,54.394,575900.0],["2015-11-27",54.2944,54.6216,53.5047,53.6185,453900.0],["2015-11-30",53.7537,53.7537,51.8401,51.9966,1858600.0],["2015-12-01",52.459,52.5941,51.2709,52.025,1793200.0],["2015-12-02",52.0392,52.1886,51.3919,51.5839,1142200.0],["2015-12-03",51.9254,52.0393,49.5778,50.09,3109600.0],["2015-12-04",49.9406,50.154,48.1763,48.8806,3049500.0],["2015-12-07",48.9802,49.3999,48.7881,48.9802,1220800.0],["2015-12-08",49.3999,50.7587,49.0869,49.6703,1627200.0],["2015-12-09",49.2648,50.0473,48.2901,48.6672,1619500.0],["2015-12-10",48.8735,48.9731,48.4395,48.532,1626100.0],["2015-12-11",48.1336,49.215,48.0198,48.6387,2135700.0],["2015-12-14",49.0371,49.4995,48.781,49.2221,1593000.0],["2015-12-15",49.6774,50.3461,49.03,49.2221,1414300.0],["2015-12-16",49.5066,50.5382,48.4111,49.2363,1526300.0],["2015-12-17",49.1936,49.2363,47.1875,47.2302,1962800.0],["2015-12-18",47.1661,47.5787,46.4618,46.8318,2456900.0],["2015-12-21",47.28,47.5361,46.1773,46.4618,1617300.0],["2015-12-22",46.6966,47.5289,46.533,47.5005,926300.0],["2015-12-23",47.9415,48.1905,46.8531,47.8491,1801000.0],["2015-12-24",47.7424,48.4395,47.6641,48.1052,417200.0],["2015-12-28",47.9487,48.2902,47.5218,48.1265,641600.0],["2015-12-29",48.3897,48.9233,48.0056,48.6814,921700.0],["2015-12-30",48.5889,48.8095,47.9985,48.0198,572100.0],["2015-12-31",47.9273,48.2759,47.8206,47.9202,892700.0],["2016-01-04",47.1946,47.6499,46.6112,47.6357,1214900.0],["2016-01-05",47.8775,48.7312,47.6712,48.5036,1661000.0],["2016-01-06",47.5005,50.5809,47.3867,49.7201,3295000.0],["2016-01-07",48.7312,50.0117,48.3969,49.1723,1808100.0],["2016-01-08",49.2648,49.4924,48.3115,48.404,1231000.0],["2016-01-11",48.8593,49.8908,48.5747,49.8054,1275300.0],["2016-01-12",50.0046,50.4955,49.6703,50.3888,1054500.0],["2016-01-13",50.1754,50.5097,48.7099,48.717,1309400.0],["2016-01-14",49.0513,50.3105,48.5889,49.9406,1346300.0],["2016-01-15",48.8806,51.4061,48.7455,51.2709,2433200.0],["2016-01-19",51.6764,51.7689,49.2648,50.1185,1699600.0],["2016-01-20",49.3074,49.9121,47.8064,49.6062,1514600.0],["2016-01-21",49.7201,51.4417,49.2079,51.1856,1345200.0],["2016-01-22",52.089,52.3736,51.2282,51.8685,1036700.0],["2016-01-25",51.7333,52.0962,50.3248,50.4457,1597900.0],["2016-01-26",50.8868,51.4914,50.4599,51.4559,1030900.0],["2016-01-27",51.648,51.8898,50.2892,50.6235,840100.0],["2016-01-28",51.2709,51.6836,50.2465,51.4701,954200.0],["2016-01-29",51.7923,53.2099,51.3341,53.1813,1324500.0],["2016-02-01",52.9665,53.1168,51.9355,52.8161,2351000.0],["2016-02-02",53.0452,54.3841,52.587,53.2242,2857800.0],["2016-02-03",53.5178,54.5559,53.1884,53.6968,2384100.0],["2016-02-04",53.3961,56.1668,52.8806,54.3411,4598300.0],["2016-02-05",54.3411,55.0499,52.9378,53.0524,2478800.0],["2016-02-08",53.2385,54.3196,51.778,53.7755,3899700.0],["2016-02-09",52.9951,53.8972,50.79,51.5059,2495900.0],["2016-02-10",51.735,52.0286,51.2482,51.6706,1829800.0],["2016-02-11",49.9809,50.7542,49.3437,49.8019,1678700.0],["2016-02-12",50.117,50.432,49.1146,50.1743,2573200.0],["2016-02-16",50.6897,51.1408,50.4678,50.8616,1410100.0],["2016-02-17",51.5274,52.0501,50.9904,51.5847,1527500.0],["2016-02-18",51.6706,52.3293,51.4343,51.7422,1513600.0],["2016-02-19",51.6849,51.7565,50.9761,51.6062,1130000.0],["2016-02-22",52.4868,53.396,51.9069,53.3674,1006700.0],["2016-02-23",53.0524,53.5893,52.9665,53.3459,1034600.0],["2016-02-24",52.8233,54.2838,52.6228,54.2337,1019700.0],["2016-02-25",54.1836,54.5631,53.4533,54.5058,867300.0],["2016-02-26",54.7707,55.1645,54.4127,54.7349,672200.0],["2016-02-29",54.7277,54.8208,53.797,54.3196,795300.0],["2016-03-01",54.4628,55.4795,54.0619,55.4437,770100.0],["2016-03-02",55.3291,56.5677,54.7707,56.5176,1105100.0],["2016-03-03",56.6966,56.847,56.1382,56.4818,967800.0],["2016-03-04",56.3601,56.6751,55.501,55.7802,918300.0],["2016-03-07",55.5224,56.6035,55.5224,56.2742,688700.0],["2016-03-08",55.7659,56.7825,55.7014,56.2599,774400.0],["2016-03-09",56.4818,56.625,55.7874,55.8446,772400.0],["2016-03-10",56.1883,56.3816,55.4866,55.8017,1045900.0],["2016-03-11",56.1453,56.3888,55.6298,55.8303,1184600.0],["2016-03-14",55.6799,56.31,55.5654,56.131,886200.0],["2016-03-15",55.7086,56.2026,55.7086,56.1883,1561500.0],["2016-03-16",56.1668,56.4675,55.816,56.1238,717600.0],["2016-03-17",56.0809,56.7109,55.7229,56.2813,1015600.0],["2016-03-18",56.3601,56.5248,56.0665,56.1954,2241700.0],["2016-03-21",55.995,56.3959,55.4222,55.7372,901100.0],["2016-03-22",55.7086,56.0881,55.4938,55.9019,733200.0],["2016-03-23",55.8303,56.0809,55.4294,55.8947,720100.0],["2016-03-24",55.5797,55.8303,55.2074,55.3434,1002100.0],["2016-03-28",55.5368,56.2599,55.4294,55.9305,1240900.0],["2016-03-29",55.7229,56.0666,55.5869,56.0093,888400.0],["2016-03-30",56.3386,56.5463,56.0666,56.2384,750900.0],["2016-03-31",56.2384,57.5128,56.2384,57.3481,1970200.0],["2016-04-01",56.9687,57.2479,56.3458,56.6966,1110500.0],["2016-04-04",56.8255,57.5915,56.7682,57.0617,988200.0],["2016-04-05",57.0904,57.2694,55.6871,55.7014,1352100.0],["2016-04-06",55.6728,57.1262,55.6442,57.0904,1040600.0],["2016-04-07",56.5534,56.9329,55.5797,56.1739,1166800.0],["2016-04-08",56.446,56.7038,55.4866,56.3888,982400.0],["2016-04-11",56.7825,57.4913,56.5749,56.8827,1050100.0],["2016-04-12",57.1405,57.971,56.8183,57.9495,1122400.0],["2016-04-13",58.0283,58.6011,57.9782,58.3505,755000.0],["2016-04-14",58.601,58.6798,58.1142,58.2288,651200.0],["2016-04-15",58.2216,59.1452,57.9567,59.002,1513100.0],["2016-04-18",62.5316,63.0042,60.5485,62.4171,3719300.0],["2016-04-19",62.7966,63.3837,62.0448,62.3026,1772200.0],["2016-04-20",61.0138,62.1307,60.9852,61.9303,1810900.0],["2016-04-21",61.5723,62.3956,61.336,62.145,1196700.0],["2016-04-22",62.2238,62.7679,62.1092,62.5961,1608000.0],["2016-04-25",62.2882,62.7178,62.0305,62.4601,1123400.0],["2016-04-26",62.4887,62.8109,62.0663,62.7393,954000.0],["2016-04-27",62.4242,62.9899,62.3741,62.4028,729500.0],["2016-04-28",62.1003,62.626,61.2649,61.445,860600.0],["2016-04-29",61.4017,61.4306,60.6528,60.9552,709400.0],["2016-05-02",61.5242,62.1795,61.0129,61.6394,736700.0],["2016-05-03",61.2793,61.625,61.0849,61.1353,491700.0],["2016-05-04",60.912,61.3873,60.5303,60.696,746100.0],["2016-05-05",60.7032,60.7896,60.0334,60.1702,1195000.0],["2016-05-06",60.0766,61.3369,60.0262,61.2793,858100.0],["2016-05-09",60.9913,62.2516,60.9913,62.0139,924600.0],["2016-05-10",61.4306,62.2587,61.0345,62.1723,902200.0],["2016-05-11",61.7978,62.1219,60.7464,60.8544,927300.0],["2016-05-12",60.8472,61.5098,60.7464,61.4306,694300.0],["2016-05-13",61.3874,61.7258,61.1857,61.2937,861800.0],["2016-05-16",61.1425,61.9059,60.8832,61.5458,612000.0],["2016-05-17",61.3729,61.7474,60.6528,60.948,748200.0],["2016-05-18",60.912,61.5674,60.3935,61.1425,852400.0],["2016-05-19",60.8688,61.3081,60.3503,61.1209,493600.0],["2016-05-20",61.3225,61.5962,60.5952,60.7752,872500.0],["2016-05-23",60.9625,61.3585,60.588,61.1929,457500.0],["2016-05-24",61.3225,62.7773,61.2217,62.4532,849500.0],["2016-05-25",62.2948,62.7413,62.1003,62.482,753500.0],["2016-05-26",62.6261,62.8781,62.1219,62.4748,516900.0],["2016-05-27",62.1507,63.0581,62.1507,62.8565,413700.0],["2016-05-31",62.8493,63.1158,62.2444,62.8637,643800.0],["2016-06-01",62.3524,62.7701,62.0571,62.7413,886200.0],["2016-06-02",62.3956,62.7413,62.0067,62.4604,681800.0],["2016-06-03",62.0715,62.2371,61.4522,61.7834,720700.0],["2016-06-06",62.1939,62.6116,61.8986,62.1075,687600.0],["2016-06-07",62.1003,62.8277,62.0355,62.6188,707600.0],["2016-06-08",62.5252,62.9285,62.3956,62.7341,366500.0],["2016-06-09",62.4604,62.7701,61.7186,62.7053,524700.0],["2016-06-10",62.374,62.5396,61.5674,61.877,446700.0],["2016-06-13",61.769,61.9347,61.2433,61.2577,457200.0],["2016-06-14",61.1425,61.5674,60.84,61.5314,1208900.0],["2016-06-15",61.6394,62.4892,61.5458,61.9491,741900.0],["2016-06-16",61.5674,62.1147,60.9192,61.8555,710500.0],["2016-06-17",61.805,61.877,61.1137,61.517,786400.0],["2016-06-20",62.4748,62.7269,61.9707,62.0427,601900.0],["2016-06-21",62.1363,62.5252,61.7114,61.805,972300.0],["2016-06-22",61.8915,62.5324,61.6826,61.8411,514200.0],["2016-06-23",62.3956,62.41,61.5962,62.0787,1234400.0],["2016-06-24",60.0982,60.6384,59.2917,59.3205,2621100.0],["2016-06-27",58.9676,59.0684,57.8585,58.0529,983200.0],["2016-06-28",58.2618,59.7886,58.1034,59.6013,1286200.0],["2016-06-29",59.9038,60.1919,59.6013,59.8246,1825300.0],["2016-06-30",59.5869,60.5879,59.4717,60.4871,2309100.0],["2016-07-01",60.5304,60.6744,60.1559,60.4223,1046800.0],["2016-07-05",60.0118,60.1847,58.8667,59.2916,1482700.0],["2016-07-06",59.2412,59.9182,59.1548,59.7814,3448600.0],["2016-07-07",59.947,60.3575,59.3637,59.8534,1301000.0],["2016-07-08",60.2063,61.1713,59.9038,61.0056,3082800.0],["2016-07-11",61.1785,61.8627,61.1785,61.5746,727300.0],["2016-07-12",61.7474,62.6548,61.7474,62.1147,1083400.0],["2016-07-13",62.2371,62.6188,61.2001,61.6034,831100.0],["2016-07-14",61.9779,62.0427,61.3513,61.4017,664800.0],["2016-07-15",61.5026,61.7474,61.1569,61.5746,1418600.0],["2016-07-18",60.1343,60.6744,56.555,57.484,7940300.0],["2016-07-19",58.197,58.982,57.7577,58.3915,3289100.0],["2016-07-20",58.6939,58.8163,58.1394,58.5715,2197400.0],["2016-07-21",58.7587,58.8956,57.9449,58.2906,1288900.0],["2016-07-22",58.2186,58.3626,57.8153,57.9017,1078500.0],["2016-07-25",57.7937,58.5139,57.5848,58.4418,1733600.0],["2016-07-26",58.4707,58.7659,57.9089,58.2474,1009200.0],["2016-07-27",58.2042,58.6651,57.9809,58.305,1203800.0],["2016-07-28",58.2905,58.7689,58.1239,58.6964,991900.0],["2016-07-29",58.5079,59.1022,58.3847,58.8703,953800.0],["2016-08-01",58.7254,59.1892,58.7036,58.7181,882500.0],["2016-08-02",58.7833,59.0225,58.1601,58.2688,1004700.0],["2016-08-03",58.1311,58.6819,58.0804,58.5659,910100.0],["2016-08-04",58.392,58.9428,58.3123,58.392,695100.0],["2016-08-05",58.6964,59.4718,58.5297,59.3486,1098500.0],["2016-08-08",59.1819,59.5878,58.979,59.2399,628300.0],["2016-08-09",59.2834,59.7472,58.9428,59.0732,745600.0],["2016-08-10",59.1675,59.5226,58.6891,59.5153,655400.0],["2016-08-11",59.5805,60.0951,59.3849,60.0444,675000.0],["2016-08-12",60.0009,60.0226,59.5153,59.7327,619900.0],["2016-08-15",59.7255,59.9719,59.1819,59.2761,733900.0],["2016-08-16",59.2254,59.3196,58.3123,58.5949,962700.0],["2016-08-17",58.6312,58.8413,58.2688,58.7471,660600.0],["2016-08-18",58.6819,58.8413,58.3413,58.4645,662900.0],["2016-08-19",58.2108,58.5732,58.1311,58.479,616300.0],["2016-08-22",58.247,58.6746,58.247,58.5007,726500.0],["2016-08-23",58.8268,59.7762,58.4717,59.5298,709000.0],["2016-08-24",59.6168,59.6168,58.7834,58.8558,414300.0],["2016-08-25",58.6456,58.8196,58.3992,58.5732,434300.0],["2016-08-26",58.6602,59.5298,58.5877,58.9645,638400.0],["2016-08-29",58.921,59.2544,58.6674,59.1312,374800.0],["2016-08-30",59.1602,59.6095,59.0008,59.5878,690400.0],["2016-08-31",59.3994,59.5878,58.9935,59.2399,712200.0],["2016-09-01",59.0152,59.3704,58.5442,59.1529,553400.0],["2016-09-02",59.3704,60.1169,59.3052,60.0879,570200.0],["2016-09-06",60.0951,60.3343,59.4139,59.9429,805200.0],["2016-09-07",59.9284,60.1024,59.3559,59.8922,555200.0],["2016-09-08",59.8487,59.9212,58.8993,58.921,781300.0],["2016-09-09",58.5877,58.7326,57.8484,57.9282,900600.0],["2016-09-12",57.4716,58.1383,57.3121,57.9499,999400.0],["2016-09-13",57.6527,57.8194,56.1743,56.4569,1312700.0],["2016-09-14",56.5729,56.7758,56.0366,56.3265,775100.0],["2016-09-15",56.312,56.6526,55.9496,56.3482,990300.0],["2016-09-16",55.9858,56.3627,55.6597,56.0003,1535700.0],["2016-09-19",56.0945,56.7106,55.8191,56.0438,736100.0],["2016-09-20",56.3917,56.5584,56.0004,56.0728,576000.0],["2016-09-21",56.3192,57.2976,56.2685,57.2324,616800.0],["2016-09-22",57.7252,57.8774,57.073,57.5441,724700.0],["2016-09-23",57.5295,58.7761,57.5295,58.0948,789900.0],["2016-09-26",57.9644,58.0151,57.2469,57.5223,1033700.0],["2016-09-27",57.4353,58.247,56.9642,57.8847,1030700.0],["2016-09-28",58.0876,58.1963,57.515,57.6962,860700.0],["2016-09-29",57.6817,58.2181,57.2759,57.5368,917200.0],["2016-09-30",57.5006,57.805,57.1527,57.4933,1296400.0],["2016-10-03",57.2469,58.5514,57.2469,58.3702,1125900.0],["2016-10-04",57.3774,58.6456,57.3774,58.2833,1015300.0],["2016-10-05",58.5514,58.5587,58.0006,58.2977,887300.0],["2016-10-06",58.3992,58.5587,58.0876,58.3268,951300.0],["2016-10-07",58.5442,58.5442,56.8555,57.4716,1587100.0],["2016-10-10",57.8919,57.9716,57.4426,57.8194,1055500.0],["2016-10-11",57.8484,57.8484,56.8193,57.0295,1113600.0],["2016-10-12",56.928,57.0222,56.0946,56.2685,1897800.0],["2016-10-13",55.9859,55.9859,55.3698,55.5293,1568400.0],["2016-10-14",55.8772,56.4569,55.1814,55.1959,2977300.0],["2016-10-17",57.9354,60.0226,57.3339,59.2979,9315500.0],["2016-10-18",59.4863,59.9284,58.2253,59.0297,2830500.0],["2016-10-19",59.2182,59.3269,58.5877,58.6311,1618400.0],["2016-10-20",58.6601,59.9284,58.4137,59.769,1709100.0],["2016-10-21",59.2182,60.0589,59.2182,60.0154,1619200.0],["2016-10-24",60.4357,61.059,60.327,60.7909,1581700.0],["2016-10-25",60.5009,60.8343,59.3703,60.3705,1224100.0],["2016-10-26",60.356,60.3705,59.5443,59.8197,636100.0],["2016-10-27",59.8922,60.0734,59.4646,60.0154,1177800.0],["2016-10-28",60.1685,61.0509,59.9498,60.7228,1115100.0],["2016-10-31",60.854,61.5468,60.7155,60.8248,1025200.0],["2016-11-01",61.1749,61.2041,59.5414,59.9498,1261700.0],["2016-11-02",59.8914,60.2342,59.0018,59.1112,976500.0],["2016-11-03",59.3883,59.6654,58.6007,59.2716,1202300.0],["2016-11-04",59.7383,60.3508,59.1184,59.1549,960200.0],["2016-11-07",59.9862,60.3508,59.7893,60.256,922100.0],["2016-11-08",60.1539,60.9196,60.0591,60.7446,703300.0],["2016-11-09",59.5997,61.1749,58.7392,60.8394,1153300.0],["2016-11-10",61.0801,61.7218,60.7082,61.1822,1107300.0],["2016-11-11",61.1457,61.9187,60.9269,61.6853,997800.0],["2016-11-14",61.9843,63.9678,61.9479,63.5886,2078800.0],["2016-11-15",63.5157,63.6761,62.0281,62.2979,1124400.0],["2016-11-16",62.2614,62.7354,61.8312,62.2177,703700.0],["2016-11-17",62.5093,62.8594,62.0791,62.6771,736700.0],["2016-11-18",62.8083,62.8448,61.4374,61.4593,731700.0],["2016-11-21",61.7655,62.6333,61.6124,62.4437,847300.0],["2016-11-22",62.5604,63.1875,62.1885,62.9031,1073100.0],["2016-11-23",62.6844,63.523,62.6844,63.3625,744600.0],["2016-11-25",63.4136,64.1428,63.1802,64.1282,418600.0],["2016-11-28",63.1073,63.2604,62.0718,62.3125,1923500.0],["2016-11-29",62.0791,63.5448,62.0791,63.1656,1255400.0],["2016-11-30",63.2094,63.5303,62.2323,62.2687,1104000.0],["2016-12-01",62.1666,62.1666,60.9342,61.3499,1188100.0],["2016-12-02",61.2769,61.7947,60.9415,61.2405,881700.0],["2016-12-05",61.7218,62.2906,61.4301,61.5322,956300.0],["2016-12-06",61.6926,61.9697,61.2259,61.576,963100.0],["2016-12-07",61.5832,63.2167,61.3134,63.0927,1189600.0],["2016-12-08",62.9323,63.7126,62.7281,63.2459,920200.0],["2016-12-09",63.1511,63.1511,62.1812,62.7208,817800.0],["2016-12-12",63.0854,63.8584,62.2031,62.6406,1216400.0],["2016-12-13",62.3854,63.2313,61.751,62.3489,1232200.0],["2016-12-14",62.4437,62.9469,61.7582,62.0426,1449600.0],["2016-12-15",62.2103,62.2103,60.0664,60.4383,1730000.0],["2016-12-16",60.4238,61.6343,58.907,58.9726,6199500.0],["2016-12-19",58.4111,59.257,57.4266,58.2069,2457100.0],["2016-12-20",58.5132,59.1184,58.3673,59.0455,1111100.0],["2016-12-21",58.9799,59.308,58.2361,58.3455,873500.0],["2016-12-22",58.1048,58.1048,56.3984,57.4048,1935100.0],["2016-12-23",57.4485,57.9006,56.9891,57.1422,927900.0],["2016-12-27",57.3902,57.9225,56.8287,57.0256,1170100.0],["2016-12-28",56.8068,56.8797,56.4276,56.6026,927800.0],["2016-12-29",56.712,57.2662,56.2963,56.8287,1212300.0],["2016-12-30",57.0256,57.3464,56.464,56.7266,1049600.0],["2017-01-03",56.9599,58.2288,56.9599,58.1923,1750000.0],["2017-01-04",58.0829,59.4685,58.0829,59.0236,1881600.0],["2017-01-05",58.8122,61.3936,57.835,61.0436,3326700.0],["2017-01-06",60.9269,61.1749,59.6727,60.4311,2195200.0],["2017-01-09",60.5185,60.8175,59.9206,60.2341,1331300.0],["2017-01-10",60.3946,60.6717,60.1612,60.4237,982700.0],["2017-01-11",60.1977,60.5113,59.6143,60.1466,1339000.0],["2017-01-12",59.9862,61.1967,59.2935,60.854,1320800.0],["2017-01-13",60.9998,61.2113,60.7227,61.153,1155100.0],["2017-01-17",61.0363,62.1447,60.9342,62.1083,1653900.0],["2017-01-18",62.2177,62.2395,61.3426,61.6562,1828100.0],["2017-01-19",61.9187,62.1812,60.9561,61.0874,919000.0],["2017-01-20",61.2916,61.7728,60.9853,61.2478,950500.0],["2017-01-23",61.3499,61.6926,60.978,61.1967,969300.0],["2017-01-24",61.2915,62.4583,61.2915,62.3125,1131500.0],["2017-01-25",62.7938,63.523,62.7135,63.2678,1468100.0],["2017-01-26",59.1549,59.8695,58.4986,59.4393,4222800.0],["2017-01-27",59.3737,60.256,59.3518,60.2268,1649500.0],["2017-01-30",60.1682,61.2541,59.8526,61.1734,1336100.0],["2017-01-31",60.8579,61.0267,60.1755,60.5424,1828300.0],["2017-02-01",60.5204,60.6011,60.0214,60.2635,1265000.0],["2017-02-02",60.2195,60.5864,59.8307,60.491,963800.0],["2017-02-03",60.7478,61.0707,60.3296,60.6304,1856400.0],["2017-02-06",69.054,70.6903,68.4596,69.2007,12332700.0],["2017-02-07",69.1787,71.5928,68.4303,69.6924,6446000.0],["2017-02-08",69.8244,70.9764,69.707,70.8957,2509500.0],["2017-02-09",70.8223,72.0991,70.7563,71.7175,1775400.0],["2017-02-10",71.7102,71.9083,71.2039,71.6368,1378500.0],["2017-02-13",72.0991,72.466,71.901,72.0037,1766000.0],["2017-02-14",72.1724,72.3412,71.5708,71.7615,1978700.0],["2017-02-15",71.5047,71.9523,71.446,71.7909,1010600.0],["2017-02-16",71.8349,72.055,71.3873,71.6441,894700.0],["2017-02-17",71.5414,72.3779,71.0425,72.2752,1562500.0],["2017-02-21",72.6347,72.8842,72.1064,72.554,1563600.0],["2017-02-22",72.51,72.6127,72.1358,72.51,1134500.0],["2017-02-23",72.3486,72.6274,71.1232,71.2112,1038000.0],["2017-02-24",71.0792,71.7542,70.8077,71.7469,1110300.0],["2017-02-27",71.4607,71.6294,70.925,71.5634,1082800.0],["2017-02-28",71.5561,71.8716,71.0278,71.0791,1309700.0],["2017-03-01",71.2699,72.3412,71.0865,71.8569,1502200.0],["2017-03-02",71.8202,72.3559,71.3873,71.5634,1055900.0],["2017-03-03",71.5267,71.8349,71.2039,71.7249,1027900.0],["2017-03-06",71.5487,71.7762,71.1819,71.2039,867300.0],["2017-03-07",71.0204,71.7395,71.0204,71.3213,1022300.0],["2017-03-08",71.3433,71.7102,71.1158,71.4533,836000.0],["2017-03-09",71.6735,71.8129,71.1745,71.4313,1001100.0],["2017-03-10",71.8202,71.8202,71.3433,71.5194,949800.0],["2017-03-13",71.4754,71.8349,71.3727,71.6808,913500.0],["2017-03-14",71.8203,72.444,71.5341,72.0404,943500.0],["2017-03-15",72.1431,73.2511,71.8569,73.0163,1267100.0],["2017-03-16",73.1263,73.4785,72.6494,72.8182,953700.0],["2017-03-17",72.6347,73.7794,72.4146,73.5592,1341200.0],["2017-03-20",73.5372,74.1683,73.0309,73.7794,1355300.0],["2017-03-21",73.9041,74.1096,72.4366,72.466,818600.0],["2017-03-22",72.3852,72.7668,71.9303,72.4806,1492600.0],["2017-03-23",72.7521,73.5446,72.642,73.3244,998200.0],["2017-03-24",73.3832,73.7134,73.1704,73.3538,887400.0],["2017-03-27",72.8475,73.1557,72.4586,72.6787,1171500.0],["2017-03-28",72.6861,73.3685,72.1138,72.9356,925200.0],["2017-03-29",72.6788,73.1484,72.5247,73.119,819200.0],["2017-03-30",72.9062,73.163,72.7155,73.0677,665000.0],["2017-03-31",73.0823,73.7721,72.9649,73.2437,840400.0],["2017-04-03",73.3024,73.6326,72.8108,73.075,1323200.0],["2017-04-04",72.8108,73.2364,71.6221,71.7982,865400.0],["2017-04-05",71.9156,72.0624,70.6829,70.8517,2023000.0],["2017-04-06",70.8003,71.0865,70.4701,70.7563,1598200.0],["2017-04-07",70.9471,71.0058,70.1033,70.2573,971100.0],["2017-04-10",70.3454,70.5435,69.5309,70.2794,805200.0],["2017-04-11",70.0225,70.6829,69.6116,70.6536,848400.0],["2017-04-12",70.5949,71.1672,70.184,70.7783,946300.0],["2017-04-13",70.5215,70.8297,70.0446,70.0739,916000.0],["2017-04-17",70.25,70.5802,69.7584,70.316,709400.0],["2017-04-18",70.2647,70.5802,70.0079,70.2133,673700.0],["2017-04-19",70.5582,70.815,69.6923,70.0812,982600.0],["2017-04-20",70.4554,70.8517,70.0886,70.4481,1018400.0],["2017-04-21",69.5896,70.8223,69.5529,70.4628,1997700.0],["2017-04-24",75.0488,76.4136,73.141,74.6232,5715000.0],["2017-04-25",74.2343,75.4304,74.0582,74.5278,1713300.0],["2017-04-26",74.3811,74.836,74.0362,74.1389,1129600.0],["2017-04-27",74.3898,74.5595,73.5928,74.1758,1284600.0],["2017-04-28",74.0135,74.0578,72.6852,73.1354,1474900.0],["2017-05-01",73.4084,73.4084,72.3236,72.8918,1316500.0],["2017-05-02",73.3494,73.8143,73.0468,73.5486,977300.0],["2017-05-03",73.5338,73.7331,72.8107,73.1132,826500.0],["2017-05-04",73.2756,73.5781,72.9878,73.3272,786800.0],["2017-05-05",73.4969,73.9545,73.1427,73.9397,488500.0],["2017-05-08",74.1242,74.3603,73.5338,73.6076,430500.0],["2017-05-09",73.4969,74.6776,73.3715,74.6702,1093600.0],["2017-05-10",74.6186,75.1646,74.3234,75.1351,1090500.0],["2017-05-11",74.7292,74.9137,74.1241,74.8104,588700.0],["2017-05-12",74.5743,74.9359,74.4193,74.8031,472700.0],["2017-05-15",74.6997,75.1351,74.4414,74.744,502700.0],["2017-05-16",74.6259,74.685,74.2349,74.5448,650700.0],["2017-05-17",74.198,74.5891,73.3567,73.401,713100.0],["2017-05-18",73.3124,73.6666,72.7738,73.4453,669000.0],["2017-05-19",73.4748,74.958,72.5155,74.5669,748600.0],["2017-05-22",74.2939,75.327,74.161,74.7219,782700.0],["2017-05-23",75.0097,75.0687,74.1685,74.5153,608400.0],["2017-05-24",75.0687,76.825,74.9285,76.7143,1171400.0],["2017-05-25",77.0242,77.3489,76.729,76.8692,954100.0],["2017-05-26",77.0316,77.3267,76.5372,76.8987,637300.0],["2017-05-30",76.8397,77.216,76.5298,76.9209,503600.0],["2017-05-31",77.0758,77.7695,76.7511,77.6735,664900.0],["2017-06-01",77.7178,78.5369,77.4153,78.1975,746100.0],["2017-06-02",78.3082,79.725,77.9245,79.0756,1057900.0],["2017-06-05",78.9871,79.6069,78.6624,79.5479,1048000.0],["2017-06-06",79.3929,80.3227,78.7804,79.6955,674100.0],["2017-06-07",79.8283,80.1013,79.5405,79.9906,633700.0],["2017-06-08",79.7766,80.212,79.4667,80.0718,524900.0],["2017-06-09",80.736,81.0164,79.452,79.6217,722900.0],["2017-06-12",79.3044,80.2637,79.0461,80.0201,708700.0],["2017-06-13",80.0866,81.6214,79.6143,81.2451,930800.0],["2017-06-14",81.3927,81.5255,80.3744,80.6621,868500.0],["2017-06-15",80.2932,81.9166,79.9611,80.426,1712000.0],["2017-06-16",79.8504,81.4296,79.8504,80.9057,1322200.0],["2017-06-19",82.1675,82.4774,81.3632,82.1306,690700.0],["2017-06-20",82.0125,82.5217,81.6878,82.1896,706200.0],["2017-06-21",82.3372,82.5955,81.5772,82.0716,542700.0],["2017-06-22",82.5438,82.5438,81.341,81.5181,486700.0],["2017-06-23",83.7466,83.7466,81.4148,82.5807,1470200.0],["2017-06-26",82.7652,82.8243,81.865,82.5291,813400.0],["2017-06-27",82.3077,82.7136,81.3853,81.4812,936800.0],["2017-06-28",81.71,82.6176,81.3336,81.7764,612900.0],["2017-06-29",81.6805,81.8281,80.3891,81.2156,846200.0],["2017-06-30",81.8945,82.7062,81.5181,82.2856,768200.0],["2017-07-03",82.7136,82.898,81.3337,81.7174,381900.0],["2017-07-05",81.4812,83.3851,81.3484,82.6472,741000.0],["2017-07-06",82.1011,82.898,81.4222,81.9978,643700.0],["2017-07-07",82.3151,82.7874,82.0199,82.5955,463500.0],["2017-07-10",82.6693,83.2006,81.9609,82.7431,427800.0],["2017-07-11",82.9792,83.0161,82.0347,82.8685,528800.0],["2017-07-12",83.54,83.5843,82.7874,83.3629,414500.0],["2017-07-13",83.2153,83.6876,82.4405,82.4553,695500.0],["2017-07-14",82.8242,83.6876,82.6619,83.4884,453500.0],["2017-07-17",83.6138,83.6729,83.0973,83.267,466400.0],["2017-07-18",83.2818,83.8869,82.8611,83.6802,466900.0],["2017-07-19",83.8499,84.5141,83.3481,84.1525,584200.0],["2017-07-20",84.3148,84.8609,82.898,84.7871,640400.0],["2017-07-21",84.7207,85.7464,84.6543,85.5619,1321100.0],["2017-07-24",82.0273,82.3446,76.5076,77.4817,5715800.0],["2017-07-25",79.2453,79.415,76.9799,78.4557,3151500.0],["2017-07-26",78.0646,78.7362,77.5629,78.2934,1141500.0],["2017-07-27",78.4336,78.6993,77.4817,78.6919,968200.0],["2017-07-28",78.6993,78.8254,78.0168,78.4471,1305400.0],["2017-07-31",78.4174,78.64,78.0465,78.5509,1341400.0],["2017-08-01",78.6993,79.2335,78.2913,78.6029,1214400.0],["2017-08-02",78.269,79.0406,76.6072,77.7275,1540300.0],["2017-08-03",77.9945,78.4322,76.7185,77.1117,1009200.0],["2017-08-04",77.3788,77.3936,76.2956,76.7778,1000400.0],["2017-08-07",76.8965,77.0523,76.355,76.4291,824800.0],["2017-08-08",76.4069,76.6814,75.116,75.2495,1182000.0],["2017-08-09",74.9305,74.9676,74.0032,74.1886,1575200.0],["2017-08-10",73.8622,74.1664,72.4675,72.5713,1223900.0],["2017-08-11",72.6975,72.972,72.0149,72.371,1515500.0],["2017-08-14",73.061,73.4468,72.7049,72.8829,943100.0],["2017-08-15",72.92,73.1945,72.5194,72.9497,907300.0],["2017-08-16",72.8904,73.8919,72.7939,73.4171,882600.0],["2017-08-17",73.1797,73.469,72.052,72.0817,835100.0],["2017-08-18",71.7627,71.8962,70.5683,70.8576,1399600.0],["2017-08-21",70.8873,70.9689,70.227,70.3605,1729300.0],["2017-08-22",70.4792,70.5831,70.0267,70.1454,2229700.0],["2017-08-23",70.175,70.175,69.537,69.678,1616000.0],["2017-08-24",69.8634,70.776,69.7818,70.5163,1824900.0],["2017-08-25",70.6869,71.2656,70.5385,70.6276,988200.0],["2017-08-28",70.6944,70.8131,70.0934,70.2047,1090600.0],["2017-08-29",70.0118,70.6498,69.9747,70.3531,1159200.0],["2017-08-30",70.4495,70.9615,70.1231,70.687,1117000.0],["2017-08-31",71.2211,72.9348,71.1766,72.8903,1687500.0],["2017-09-01",73.0387,73.5135,72.5639,72.9571,1071700.0],["2017-09-05",72.2375,72.3043,70.5979,70.865,1378500.0],["2017-09-06",70.9614,71.1024,68.3648,69.4851,3335100.0],["2017-09-07",69.4777,69.8857,68.5281,68.7506,1403500.0],["2017-09-08",68.5726,70.0192,67.9345,69.8041,1356400.0],["2017-09-11",70.4644,71.6143,70.1602,71.0727,1644200.0],["2017-09-12",71.1766,71.3695,70.0638,70.4199,1682400.0],["2017-09-13",70.2195,71.2804,70.1231,71.1914,657300.0],["2017-09-14",70.7611,71.1692,70.2121,70.5311,880900.0],["2017-09-15",70.4941,71.184,70.227,70.3605,1454300.0],["2017-09-18",70.6053,70.9318,68.5206,69.1735,1796900.0],["2017-09-19",69.0251,71.874,68.9287,70.4718,1960800.0],["2017-09-20",70.9244,70.9244,69.9005,70.865,1305000.0],["2017-09-21",70.8799,70.9689,69.997,70.3605,1710800.0],["2017-09-22",70.4792,71.5401,70.2789,71.325,1548900.0],["2017-09-25",71.3472,72.0001,70.8501,71.6662,1164600.0],["2017-09-26",71.9927,72.4823,71.7404,72.2746,907300.0],["2017-09-27",72.4155,72.5194,71.7923,72.0817,890800.0],["2017-09-28",71.9259,72.3043,71.3324,71.9704,1030400.0],["2017-09-29",71.963,72.6084,71.8294,72.46,934100.0],["2017-10-02",72.2226,72.512,71.7775,72.4452,1022900.0],["2017-10-03",72.4971,72.7568,71.8739,72.3858,1045600.0],["2017-10-04",72.3488,72.6678,72.0298,72.4675,711900.0],["2017-10-05",72.6603,73.1352,71.5846,71.6514,1378500.0],["2017-10-06",71.5104,71.5327,70.8724,71.414,1325700.0],["2017-10-09",71.592,72.1559,71.3101,71.6811,628000.0],["2017-10-10",71.6143,71.8814,71.2804,71.362,644100.0],["2017-10-11",71.1469,71.8368,71.1469,71.6736,908100.0],["2017-10-12",71.5475,71.9407,71.3843,71.6662,798500.0],["2017-10-13",72.0891,72.5342,71.6069,71.6811,967900.0],["2017-10-16",71.6662,72.1485,71.4437,72.0594,1259000.0],["2017-10-17",72.1707,72.1707,71.4882,71.6366,1507600.0],["2017-10-18",71.5995,71.9111,71.4437,71.7553,821700.0],["2017-10-19",71.7182,71.9927,71.3175,71.7182,876500.0],["2017-10-20",72.2004,73.3948,72.0372,72.8458,2270300.0],["2017-10-23",68.7655,69.3219,65.7757,66.5843,7220400.0],["2017-10-24",68.0087,69.7299,67.8826,68.9658,4445000.0],["2017-10-25",68.9064,70.0638,68.6987,70.0341,2730300.0],["2017-10-26",70.4347,70.8205,69.908,70.4273,2011400.0],["2017-10-27",70.3679,72.1855,69.7373,72.0668,2576100.0],["2017-10-30",71.9333,71.9333,70.776,70.8279,2131900.0],["2017-10-31",70.6413,70.716,68.8053,69.1039,1944000.0],["2017-11-01",69.3352,69.6561,67.4096,67.5216,1854200.0],["2017-11-02",67.9694,67.9918,66.6409,66.8798,1402400.0],["2017-11-03",66.5364,67.9246,66.4991,67.6858,1066200.0],["2017-11-06",67.6709,68.1112,67.432,67.9246,704400.0],["2017-11-07",67.738,68.0142,66.5439,67.0887,1362000.0],["2017-11-08",67.0365,67.0962,65.8348,66.4319,1630600.0],["2017-11-09",65.917,67.0887,65.6184,66.1931,1637900.0],["2017-11-10",66.2976,68.3575,66.2454,68.253,1421900.0],["2017-11-13",70.716,74.0148,70.716,72.2683,5587900.0],["2017-11-14",71.8131,72.6191,71.3802,71.634,2382800.0],["2017-11-15",71.3503,71.5668,70.1711,70.7159,1424400.0],["2017-11-16",70.089,71.9027,69.783,71.5743,967300.0],["2017-11-17",71.7011,72.3206,71.425,71.5668,1080800.0],["2017-11-20",71.3056,71.6265,70.4995,70.9175,966900.0],["2017-11-21",71.41,71.7235,70.813,70.9398,717500.0],["2017-11-22",71.0294,71.2981,70.7831,70.9249,471800.0],["2017-11-24",71.1339,71.2458,70.5965,70.6413,294000.0],["2017-11-27",70.8428,71.0667,69.7681,69.9323,703800.0],["2017-11-28",69.992,70.298,69.6412,69.992,741500.0],["2017-11-29",69.9472,70.0965,69.268,69.2904,979200.0],["2017-11-30",69.3725,70.0965,69.074,69.4248,1075000.0],["2017-12-01",69.1412,69.3128,67.3126,68.5441,949100.0],["2017-12-04",68.9023,70.0517,68.253,68.768,1177300.0],["2017-12-05",68.6038,68.8501,67.1932,67.9993,1637900.0],["2017-12-06",67.9396,68.559,67.7306,67.7754,1429400.0],["2017-12-07",67.8127,68.3724,67.641,68.1784,1023700.0],["2017-12-08",68.3351,68.6262,67.9395,68.1858,933800.0],["2017-12-11",68.0366,69.1486,67.9172,68.4172,859700.0],["2017-12-12",68.3575,68.9023,67.753,68.6784,973700.0],["2017-12-13",68.9546,71.6489,68.6859,71.2384,2174000.0],["2017-12-14",71.4548,72.5221,71.2384,71.5519,1283600.0],["2017-12-15",71.94,72.2833,70.104,70.2084,2334400.0],["2017-12-18",70.4473,70.8801,67.9321,68.3276,1660500.0],["2017-12-19",68.3874,68.6411,67.3499,68.4172,1502100.0],["2017-12-20",68.7307,69.074,67.7977,67.9993,993700.0],["2017-12-21",68.6859,70.2308,68.3202,69.2904,1094600.0],["2017-12-22",69.1785,69.9398,69.0964,69.8204,775500.0],["2017-12-26",70.0741,70.089,68.8725,69.2606,551800.0],["2017-12-27",69.3725,69.6188,68.059,68.4172,1036100.0],["2017-12-28",68.4993,68.6859,67.5962,68.3053,817300.0],["2017-12-29",68.2679,68.3575,67.2305,67.8351,854700.0],["2018-01-02",68.3351,68.8501,67.7007,68.7232,1223300.0],["2018-01-03",68.865,68.865,67.1335,68.1336,1677500.0],["2018-01-04",68.3202,68.6262,67.5739,67.7007,1291400.0],["2018-01-05",68.0515,69.2457,67.1634,68.9695,1644200.0],["2018-01-08",68.7381,69.6263,68.4247,69.5367,1257000.0],["2018-01-09",69.7383,71.0294,69.4099,70.1114,1324700.0],["2018-01-10",69.9621,70.298,68.6038,68.8949,1239300.0],["2018-01-11",68.7307,69.1262,67.6186,68.9695,1218100.0],["2018-01-12",69.1262,69.9845,68.6113,68.9994,1328800.0],["2018-01-16",69.0964,69.3203,68.1411,68.2082,1521300.0],["2018-01-17",68.253,69.5218,68.0814,68.3799,1387000.0],["2018-01-18",67.85,68.768,65.902,67.5589,1909800.0],["2018-01-19",67.6037,69.2083,66.8275,69.0815,1859900.0],["2018-01-22",68.9173,69.0292,66.9395,67.8127,1695300.0],["2018-01-23",68.5515,72.7385,67.2007,70.5741,3606800.0],["2018-01-24",70.4696,72.343,69.5964,71.4772,2354200.0],["2018-01-25",72.0146,72.3504,71.0742,71.313,1475000.0],["2018-01-26",71.2981,71.731,68.268,69.7009,2644900.0],["2018-01-29",69.6711,70.5294,69.2755,70.3055,935500.0],["2018-01-30",70.1711,70.8876,69.686,70.3577,1351800.0],["2018-01-31",70.8983,71.2663,70.4778,71.011,947200.0],["2018-02-01",70.8383,72.31,70.1775,71.8895,1462000.0],["2018-02-02",71.1461,71.6192,70.3953,70.6731,1823300.0],["2018-02-05",70.5905,70.9134,68.5556,68.5781,1990900.0],["2018-02-06",68.03,70.8383,67.4969,70.5304,2692700.0],["2018-02-07",69.4566,77.6338,69.1563,76.7552,7270600.0],["2018-02-08",75.8467,76.2221,72.295,72.4452,3362700.0],["2018-02-09",73.3612,74.3224,71.3639,73.3838,2911500.0],["2018-02-12",73.8943,74.5852,72.34,72.5578,1313000.0],["2018-02-13",72.4076,73.1285,71.1311,71.7543,1987900.0],["2018-02-14",71.454,73.0459,71.0936,72.6179,1370200.0],["2018-02-15",72.6629,73.4513,71.7994,73.1059,1270600.0],["2018-02-16",73.0083,75.6064,71.8595,74.2248,2570400.0],["2018-02-20",73.977,74.2998,73.0233,73.4138,1403700.0],["2018-02-21",73.7217,75.2835,73.2711,74.39,1916800.0],["2018-02-22",74.1872,74.3824,72.8206,73.0684,1426100.0],["2018-02-23",72.9858,73.3763,72.0622,73.1885,1290000.0],["2018-02-26",73.4438,74.2623,73.1059,73.9769,1230900.0],["2018-02-27",74.2473,75.5012,73.0008,73.0158,979600.0],["2018-02-28",73.3012,73.9469,71.7468,71.7618,1398000.0],["2018-03-01",72.1298,72.7305,70.7482,70.8833,1150800.0],["2018-03-02",70.5529,72.0322,70.2451,71.8219,888400.0],["2018-03-05",71.6342,72.9558,71.1687,72.6854,768100.0],["2018-03-06",72.6855,72.8206,71.6192,71.9871,701800.0],["2018-03-07",71.6717,72.3626,70.6881,70.7482,1152100.0],["2018-03-08",70.598,70.8007,69.8771,70.1174,864000.0],["2018-03-09",68.3904,69.1938,67.4593,68.6757,3198300.0],["2018-03-12",69.0812,69.2164,67.5794,67.632,1980400.0],["2018-03-13",67.9849,68.2628,66.9412,67.0914,1353500.0],["2018-03-14",67.3767,67.5794,65.7623,66.4756,2079300.0],["2018-03-15",66.363,66.5582,65.5521,66.1903,1707200.0],["2018-03-16",66.2429,66.6108,65.6422,65.8825,1928200.0],["2018-03-19",65.4094,65.5445,64.5684,64.9138,1536400.0],["2018-03-20",64.9664,65.2217,64.0728,64.3507,1636300.0],["2018-03-21",64.5609,65.4469,64.1404,65.0264,1689200.0],["2018-03-22",64.5234,64.621,63.4571,63.5697,1957400.0],["2018-03-23",64.0128,64.5309,63.1192,63.2393,1586600.0],["2018-03-26",63.6899,63.9602,63.0366,63.8851,754800.0],["2018-03-27",64.2455,64.5759,62.7438,63.1267,908700.0],["2018-03-28",63.3069,64.0353,62.8188,62.939,1052100.0],["2018-03-29",63.0441,63.7199,63.0441,63.2994,1084300.0],["2018-04-02",63.0516,63.7274,62.6236,62.8864,1454500.0],["2018-04-03",63.2469,63.5697,62.7813,63.2619,1057700.0],["2018-04-04",62.8864,64.1329,62.6537,63.9527,830600.0],["2018-04-05",64.4483,64.7937,64.0578,64.1254,685600.0],["2018-04-06",63.5021,64.268,62.984,63.397,1024100.0],["2018-04-09",63.81,64.651,63.337,63.412,984000.0],["2018-04-10",64.193,64.8312,63.7725,64.6435,1075700.0],["2018-04-11",64.1404,66.0176,64.1404,65.5746,1094500.0],["2018-04-12",65.6347,65.8599,64.8462,65.1992,975300.0],["2018-04-13",65.3493,66.0176,65.0415,65.8975,1157500.0],["2018-04-16",66.4006,66.5883,65.9951,66.1077,1140800.0],["2018-04-17",66.7084,66.8736,64.5759,64.621,1461800.0],["2018-04-18",64.8612,64.8612,63.9977,64.1929,2302800.0],["2018-04-19",64.1704,64.3807,62.6612,63.0666,2693500.0],["2018-04-20",63.4045,64.3131,61.9103,62.1806,2775000.0],["2018-04-23",59.5074,65.2367,59.3197,64.666,9536700.0],["2018-04-24",65.4695,65.7848,64.2755,64.7711,3022900.0],["2018-04-25",64.8913,65.5821,64.5158,65.3043,1791900.0],["2018-04-26",65.3944,65.7773,63.4271,64.4332,2443100.0],["2018-04-27",64.6209,66.4381,64.5759,65.5971,1726900.0],["2018-04-30",65.8013,67.1173,65.65,66.6257,1468100.0],["2018-05-01",66.5577,66.6182,64.7954,66.0963,2201600.0],["2018-05-02",64.8483,66.0887,64.8483,65.5215,1173800.0],["2018-05-03",65.3551,65.6047,64.5231,65.1282,1300600.0],["2018-05-04",64.8256,65.8996,64.75,65.703,895800.0],["2018-05-07",65.6728,66.7694,65.2795,66.5804,1383100.0],["2018-05-08",66.3156,67.435,65.6274,66.0282,1133200.0],["2018-05-09",65.824,65.8845,64.9466,65.5593,1041500.0],["2018-05-10",65.9072,66.361,65.3929,65.7786,630400.0],["2018-05-11",65.9828,66.535,65.6122,65.9904,883400.0],["2018-05-14",65.9904,66.1114,65.3097,65.5215,790000.0],["2018-05-15",65.2492,66.2173,65.2492,65.9299,759200.0],["2018-05-16",66.0736,66.898,65.9526,66.7694,766900.0],["2018-05-17",66.6257,67.4728,66.5879,67.0644,812000.0],["2018-05-18",66.9963,67.3518,66.6862,67.0947,873800.0],["2018-05-21",67.2005,67.2005,65.8543,66.0812,750400.0],["2018-05-22",66.1492,66.9736,66.1492,66.2249,633500.0],["2018-05-23",66.0282,66.4593,65.9148,66.361,460000.0],["2018-05-24",66.3761,66.6333,65.8845,66.3913,465900.0],["2018-05-25",66.5576,66.8904,66.1795,66.2853,633600.0],["2018-05-29",66.0887,66.1795,65.3324,65.7862,1031600.0],["2018-05-30",65.9526,66.0282,65.5669,65.6576,699500.0],["2018-05-31",65.7711,65.9677,65.3551,65.6123,1195900.0],["2018-06-01",65.9677,66.2702,65.2567,65.8694,994700.0],["2018-06-04",66.0585,67.0795,65.9828,67.0493,745100.0],["2018-06-05",66.8829,67.0342,65.756,65.8467,1135000.0],["2018-06-06",65.9375,66.8904,65.6122,66.8829,941100.0],["2018-06-07",66.898,67.8359,66.7467,67.1703,656300.0],["2018-06-08",67.1779,68.4485,67.1779,68.3199,648500.0],["2018-06-11",68.3502,68.7359,68.1082,68.3956,443600.0],["2018-06-12",68.5015,69.0233,68.1989,68.9855,837300.0],["2018-06-13",68.8494,69.2427,68.3804,68.6376,1052000.0],["2018-06-14",68.8872,69.5981,68.751,69.288,1264300.0],["2018-06-15",69.2956,69.2956,68.3199,69.0384,1863800.0],["2018-06-18",69.2049,69.515,68.3956,68.9099,1150700.0],["2018-06-19",68.2897,68.3805,66.6711,68.0704,1716300.0],["2018-06-20",68.388,69.2578,67.5106,69.0536,976300.0],["2018-06-21",69.099,69.4923,68.5241,69.2805,873100.0],["2018-06-22",69.462,69.7494,69.0233,69.341,980900.0],["2018-06-25",68.9704,69.22,68.214,68.8418,862800.0],["2018-06-26",69.0536,69.2805,68.5241,68.7889,654100.0],["2018-06-27",68.9931,69.167,68.4031,68.7813,1320300.0],["2018-06-28",68.8645,69.5981,68.7964,69.5906,1393300.0],["2018-06-29",70.3318,70.3393,69.341,69.8175,1786000.0],["2018-07-02",69.3939,70.3772,69.3561,70.3545,2397800.0],["2018-07-03",70.241,70.5965,70.0444,70.4604,1121900.0],["2018-07-05",70.4604,72.1394,70.4604,72.0865,1930800.0],["2018-07-06",72.4344,72.805,72.1848,72.6462,1141700.0],["2018-07-09",72.7521,73.395,72.442,73.1681,985100.0],["2018-07-10",73.1983,73.6521,72.9638,73.0546,1052600.0],["2018-07-11",72.5781,73.4706,72.5781,73.1605,807000.0],["2018-07-12",73.4479,73.7731,73.3269,73.6672,794500.0],["2018-07-13",73.5008,73.7655,72.6159,73.0016,675600.0],["2018-07-16",71.436,71.9579,70.8461,71.3604,2469600.0],["2018-07-17",71.0881,71.4814,70.6948,71.1108,1669500.0],["2018-07-18",71.0579,71.3604,70.4528,70.8234,823200.0],["2018-07-19",70.8158,71.1713,69.9309,70.8612,1243300.0],["2018-07-20",70.6343,71.1335,70.0141,71.0427,1617000.0],["2018-07-23",79.249,81.3667,75.6942,80.202,9757400.0],["2018-07-24",79.5591,80.149,75.9589,76.4732,3966600.0],["2018-07-25",76.3976,77.1918,76.0573,76.8968,1476300.0],["2018-07-26",76.0497,77.0859,75.5127,76.2841,1749700.0],["2018-07-27",76.3447,76.806,75.4068,76.6245,1526800.0],["2018-07-30",76.2842,76.5262,74.8849,75.0286,1064200.0],["2018-07-31",75.1809,76.0638,73.2018,75.8203,1389700.0],["2018-08-01",75.6452,75.6452,74.5719,75.2189,785000.0],["2018-08-02",75.2113,76.0562,74.8003,75.0971,995600.0],["2018-08-03",75.3559,76.4977,74.8231,75.7593,793500.0],["2018-08-06",75.6223,75.8887,75.1656,75.5158,837300.0],["2018-08-07",75.668,75.7974,75.0895,75.3255,466400.0],["2018-08-08",75.6604,75.6908,74.0772,74.3512,681100.0],["2018-08-09",74.3664,75.1124,74.0163,74.8459,595800.0],["2018-08-10",74.4197,74.884,74.001,74.4577,621700.0],["2018-08-13",74.8688,74.8688,74.1381,74.5491,492700.0],["2018-08-14",74.61,75.1428,74.5187,74.6937,548300.0],["2018-08-15",74.5187,75.2722,74.1305,75.1352,705000.0],["2018-08-16",75.1352,75.1733,74.3207,74.7774,669100.0],["2018-08-17",74.8307,75.4549,74.6861,74.9982,930100.0],["2018-08-20",75.1961,76.0638,74.9373,75.8507,719800.0],["2018-08-21",75.8583,77.198,75.8507,76.216,1042700.0],["2018-08-22",75.9877,76.7108,75.6984,76.4901,504200.0],["2018-08-23",76.4901,76.7413,75.7213,76.0638,492600.0],["2018-08-24",76.3531,77.0533,75.9192,76.8707,563000.0],["2018-08-27",77.1827,77.6547,77.0381,77.4187,679000.0],["2018-08-28",77.2436,78.0353,77.2436,77.5253,736300.0],["2018-08-29",76.7489,77.3806,75.8507,76.7413,611500.0],["2018-08-30",76.7946,77.0838,75.8888,75.9573,532400.0],["2018-08-31",76.2008,76.6347,74.648,75.5919,973900.0],["2018-09-04",75.1657,75.7441,75.0895,75.5767,1108600.0],["2018-09-05",75.5462,76.5358,75.5462,76.1856,1243400.0],["2018-09-06",76.2998,77.3426,76.2998,76.9011,899500.0],["2018-09-07",76.7184,77.0686,76.3074,76.8783,824300.0],["2018-09-10",77.0914,78.4311,77.0914,78.3169,1071100.0],["2018-09-11",78.1418,78.7203,77.0457,77.3121,604100.0],["2018-09-12",77.1751,78.7279,77.0381,78.3093,851300.0],["2018-09-13",78.4006,79.0096,78.0657,78.6594,595600.0],["2018-09-14",79.451,80.6308,79.2836,80.372,1224500.0],["2018-09-17",80.1817,80.9658,80.1361,80.5395,1272700.0],["2018-09-18",80.5395,81.9934,80.3112,81.9172,1542200.0],["2018-09-19",82.0542,83.4243,81.6432,82.96,1865200.0],["2018-09-20",82.9068,83.1275,81.3387,81.4529,1071200.0],["2018-09-21",81.7726,82.0847,81.2854,81.7954,1875900.0],["2018-09-24",81.5214,81.6737,80.2275,80.844,827600.0],["2018-09-25",80.9506,81.8031,80.2731,80.3492,1005100.0],["2018-09-26",80.2275,81.7346,80.1894,80.981,737400.0],["2018-09-27",81.0038,81.5671,80.6156,80.6689,688000.0],["2018-09-28",80.6232,81.217,79.8088,80.0143,1253500.0],["2018-10-01",80.7679,81.8792,79.9306,80.4482,1447000.0],["2018-10-02",81.8716,81.8716,79.8545,80.0295,972800.0],["2018-10-03",80.1894,80.3492,78.3626,78.804,1248100.0],["2018-10-04",78.7127,79.1466,76.6347,77.2132,1383600.0],["2018-10-05",77.9896,79.0857,76.5358,77.3654,1010900.0],["2018-10-08",77.2208,77.4416,76.3455,76.688,871100.0],["2018-10-09",76.5358,77.3274,76.2465,76.6499,621400.0],["2018-10-10",76.5282,76.5282,74.8536,74.8764,1584800.0],["2018-10-11",74.6176,75.7822,74.336,74.4501,1240700.0],["2018-10-12",75.0058,75.9116,73.7346,74.8307,945200.0],["2018-10-15",74.511,75.4473,74.0696,75.2113,846100.0],["2018-10-16",75.668,77.6927,75.3255,77.5709,1004900.0],["2018-10-17",77.2665,77.571,76.1932,76.7946,659600.0],["2018-10-18",76.2161,76.6423,74.5719,74.9678,1024800.0],["2018-10-19",75.4473,76.2617,72.8365,74.6252,3348500.0],["2018-10-22",68.8403,72.8821,68.7109,72.3189,7593800.0],["2018-10-23",71.1695,71.7708,68.886,71.5957,3557100.0],["2018-10-24",71.238,71.8013,70.0125,70.0658,1862500.0],["2018-10-25",70.2485,71.4207,69.9821,71.1695,1417000.0],["2018-10-26",69.6015,71.6186,69.2666,70.5682,1544100.0],["2018-10-29",71.2913,71.8013,69.4721,70.0506,1373000.0],["2018-10-30",70.1039,71.1695,69.4569,69.906,1344000.0],["2018-10-31",70.4041,71.4388,68.8943,70.2892,2712800.0],["2018-11-01",70.5498,74.7804,70.5498,74.7651,2048100.0],["2018-11-02",75.0104,76.16,74.5199,75.3323,1468200.0],["2018-11-05",75.3476,75.8764,74.2133,75.0103,1185500.0],["2018-11-06",74.7421,75.8305,74.7421,75.7461,662100.0],["2018-11-07",75.8305,77.2943,75.7232,76.9494,973100.0],["2018-11-08",76.7578,77.2713,75.3016,75.4166,1044700.0],["2018-11-09",75.2709,75.8228,74.1136,74.5888,1109700.0],["2018-11-12",74.4125,74.4892,73.2552,73.3166,845800.0],["2018-11-13",73.5771,74.5352,73.0483,73.2399,674500.0],["2018-11-14",73.7381,75.0333,73.4008,74.106,854600.0],["2018-11-15",73.5235,75.179,72.941,74.7728,1109700.0],["2018-11-16",74.3436,75.1023,74.0983,74.8877,1201100.0],["2018-11-19",74.9184,75.1407,72.4352,72.7264,1274100.0],["2018-11-20",72.2895,72.8414,71.6458,72.0136,1048500.0],["2018-11-21",72.3202,73.1556,71.9906,72.1976,662800.0],["2018-11-23",71.799,73.9987,71.776,73.6001,375600.0],["2018-11-26",74.4279,75.3246,73.968,74.7498,1346100.0],["2018-11-27",74.3359,74.6885,72.5195,73.2706,948800.0],["2018-11-28",73.4239,74.3053,73.0866,73.945,881700.0],["2018-11-29",73.5465,74.6808,73.1326,74.2286,777100.0],["2018-11-30",74.3282,74.6885,69.722,69.745,3746900.0],["2018-12-03",70.1052,70.1359,67.9056,68.8789,4109000.0],["2018-12-04",68.626,69.1625,67.4074,67.7599,1668500.0],["2018-12-06",66.9475,67.3154,65.43,67.0548,2250900.0],["2018-12-07",66.4264,67.4304,63.8358,64.3264,1589900.0],["2018-12-10",64.0581,64.472,62.7015,64.38,1349800.0],["2018-12-11",65.1848,65.8592,63.9891,64.2727,1096700.0],["2018-12-12",65.1464,65.6829,64.7862,65.0162,869500.0],["2018-12-13",65.0008,65.4377,64.0504,64.1961,1058700.0],["2018-12-14",63.6289,65.0391,63.238,64.426,1172400.0],["2018-12-17",64.2497,65.4913,63.5063,64.0658,1713700.0],["2018-12-18",64.288,64.4873,62.7092,63.0771,1294200.0],["2018-12-19",63.0311,63.4067,60.7088,61.6975,1768800.0],["2018-12-20",61.3756,61.9044,59.7891,60.6168,1413700.0],["2018-12-21",60.7778,62.1574,59.6205,59.8657,1983900.0],["2018-12-24",59.9347,60.5402,58.8924,59.7968,630300.0],["2018-12-26",60.4252,62.188,59.9194,62.1344,992800.0],["2018-12-27",61.0614,62.418,60.0727,62.3796,843300.0],["2018-12-28",62.4256,62.9851,61.8968,62.1803,750200.0],["2018-12-31",62.303,62.5636,61.4216,62.2723,1147100.0],["2019-01-02",61.23,62.1191,60.7472,61.299,1759000.0],["2019-01-03",60.9924,61.3756,59.2756,59.7048,1472700.0],["2019-01-04",60.7395,63.0847,59.8504,61.9198,2072400.0],["2019-01-07",61.8891,64.2804,61.5442,63.8359,1951600.0],["2019-01-08",64.5026,65.7749,64.5026,65.4607,1888100.0],["2019-01-09",65.4607,66.1734,64.0964,65.2767,942500.0],["2019-01-10",64.7632,65.568,64.2114,65.338,972900.0],["2019-01-11",65.2077,66.6563,65.0698,66.618,873100.0],["2019-01-14",66.411,67.2541,65.7596,66.2884,996400.0],["2019-01-15",66.1811,67.3001,65.9129,67.2541,802200.0],["2019-01-16",67.1851,67.3691,66.4417,66.7406,759400.0],["2019-01-17",66.618,67.9439,66.5567,67.7446,890000.0],["2019-01-18",67.9822,68.3578,67.3998,68.0972,1030200.0],["2019-01-22",67.9516,68.4421,66.9399,68.2581,856500.0],["2019-01-23",68.3194,68.4344,67.3231,67.599,1092500.0],["2019-01-24",67.645,68.6337,67.2847,68.5187,814300.0],["2019-01-25",68.9479,69.3541,68.4651,69.0782,932600.0],["2019-01-28",68.2965,69.653,68.2965,69.5381,665900.0],["2019-01-29",69.5151,69.6837,68.9479,69.4614,885800.0],["2019-01-30",69.7297,70.1589,69.0092,69.7833,747500.0],["2019-01-31",69.876,70.5242,68.9576,69.8914,969800.0],["2019-02-01",69.8759,70.2387,69.1968,70.0612,1454200.0],["2019-02-04",69.9068,70.8561,69.7216,70.5011,1122300.0],["2019-02-05",70.6786,70.9873,70.1846,70.6168,1039600.0],["2019-02-06",70.5551,70.5937,69.8142,70.2309,1143100.0],["2019-02-07",69.9222,69.9454,68.6025,69.6521,2076500.0],["2019-02-08",69.1968,71.9211,66.0248,68.9884,6386300.0],["2019-02-11",69.8373,69.984,68.1086,68.5948,1702100.0],["2019-02-12",68.9807,69.9454,68.7955,69.1273,1413000.0],["2019-02-13",69.1196,69.6675,68.4945,69.436,1346400.0],["2019-02-14",69.1813,69.5132,68.5794,69.2662,863000.0],["2019-02-15",69.6444,69.6444,64.4658,66.6808,4487900.0],["2019-02-19",66.7194,67.5298,66.2255,67.4989,1550300.0],["2019-02-20",67.576,67.576,66.5033,67.0821,1307200.0],["2019-02-21",66.8738,67.1053,66.4416,66.5959,960400.0],["2019-02-22",66.6268,66.8197,66.1251,66.3721,1745900.0],["2019-02-25",66.7657,67.059,66.0788,66.5033,959300.0],["2019-02-26",66.3026,66.6036,65.2839,65.3225,906200.0],["2019-02-27",64.9444,65.6698,64.9444,65.199,1408300.0],["2019-02-28",65.0601,65.693,63.9642,65.5232,2428600.0],["2019-03-01",66.21,68.1009,66.1406,67.9311,1880700.0],["2019-03-04",68.4018,69.49,67.769,68.425,1375100.0],["2019-03-05",68.6102,68.9652,68.2552,68.3092,711600.0],["2019-03-06",68.2398,68.7106,67.8848,67.9851,662700.0],["2019-03-07",67.715,67.7613,66.5496,66.9123,1230300.0],["2019-03-08",66.6654,67.36,66.3412,67.1825,808400.0],["2019-03-11",67.3137,67.5066,66.9972,67.2056,979900.0],["2019-03-12",67.1439,67.3986,66.4261,66.8738,1181400.0],["2019-03-13",67.0127,67.5375,66.8429,67.0127,1016500.0],["2019-03-14",67.1053,67.4063,66.7194,66.7657,625000.0],["2019-03-15",66.8506,67.3446,66.6808,66.9278,1393900.0],["2019-03-18",66.9972,67.6069,66.6422,67.2211,694800.0],["2019-03-19",67.2751,68.0237,66.8351,67.0898,566900.0],["2019-03-20",66.8969,67.4063,65.9939,66.2255,617500.0],["2019-03-21",65.7393,65.855,65.0524,65.5772,942900.0],["2019-03-22",65.4614,65.6003,63.9565,64.4504,1100600.0],["2019-03-25",64.2806,64.9443,64.0877,64.7977,653300.0],["2019-03-26",65.1681,65.5154,64.8054,65.3534,622400.0],["2019-03-27",65.3842,65.9322,64.8286,65.5,801700.0],["2019-03-28",65.6389,66.1792,65.5849,66.0325,778400.0],["2019-03-29",66.2332,66.2872,65.5695,65.6158,1204400.0],["2019-04-01",65.9553,66.264,65.6158,66.1251,925700.0],["2019-04-02",66.0403,66.1715,65.5695,65.693,569300.0],["2019-04-03",65.9168,66.403,65.2993,65.801,745500.0],["2019-04-04",65.7779,66.65,65.6004,66.3953,1303800.0],["2019-04-05",66.5651,66.8892,66.4339,66.8043,589900.0],["2019-04-08",66.5805,66.8815,66.403,66.7811,541100.0],["2019-04-09",66.6577,66.6577,65.4074,65.7161,1356600.0],["2019-04-10",65.7238,66.2409,65.4537,66.0634,568900.0],["2019-04-11",66.2872,66.5805,65.8782,66.2563,528000.0],["2019-04-12",66.4801,67.6224,66.403,67.5838,953600.0],["2019-04-15",67.5915,67.9465,67.5143,67.8462,719600.0],["2019-04-16",67.9851,69.2354,67.9774,69.2122,1011800.0],["2019-04-17",69.1351,69.8991,67.2982,69.5981,1037100.0],["2019-04-18",69.7525,69.7525,68.3247,68.5176,1172900.0],["2019-04-22",68.2398,68.9189,67.8539,68.0005,966300.0],["2019-04-23",77.4084,79.3919,76.4283,77.6785,7378300.0],["2019-04-24",77.9409,79.8935,77.6014,79.6311,3572200.0],["2019-04-25",77.0534,79.4767,76.3974,78.3191,1552500.0],["2019-04-26",78.7204,79.7546,78.6201,79.1757,1176600.0],["2019-04-29",79.1989,79.9553,77.7094,78.5043,1686100.0],["2019-04-30",78.6986,79.1725,78.178,79.1414,1026200.0],["2019-05-01",79.1725,80.1437,79.1259,79.3201,993800.0],["2019-05-02",79.2735,80.5477,79.2347,80.4545,1565500.0],["2019-05-03",80.8041,81.5811,79.5144,81.3868,1177300.0],["2019-05-06",79.9805,81.0838,79.0793,80.5633,1439700.0],["2019-05-07",79.9883,80.6021,78.4888,78.6209,1373000.0],["2019-05-08",78.3955,79.1259,77.8905,78.3256,684500.0],["2019-05-09",77.9216,78.2324,76.8882,78.0537,878700.0],["2019-05-10",77.8283,78.5043,76.5308,78.2324,748900.0],["2019-05-13",76.5464,76.5464,74.3864,74.5651,1364500.0],["2019-05-14",74.9303,76.22,74.5962,75.1867,752900.0],["2019-05-15",75.1711,76.4221,74.7594,75.6762,982400.0],["2019-05-16",75.7617,76.5308,75.4431,76.3599,850000.0],["2019-05-17",76.018,76.8338,75.2022,75.4819,1274400.0],["2019-05-20",74.8915,75.0935,74.2233,74.6972,896600.0],["2019-05-21",74.7749,75.6684,74.4796,75.3732,645500.0],["2019-05-22",75.1944,77.2068,75.1323,76.9737,1324300.0],["2019-05-23",76.2822,76.9271,75.6839,76.0879,1476800.0],["2019-05-24",76.3055,77.2534,76.0802,76.391,532800.0],["2019-05-28",76.7173,77.1291,76.0025,76.0336,779100.0],["2019-05-29",75.5985,75.9326,74.9847,75.4741,669000.0],["2019-05-30",75.6684,76.6396,75.2488,76.1579,506300.0],["2019-05-31",74.9458,75.5285,73.8891,73.9202,848700.0],["2019-06-03",73.9746,75.9248,73.4851,75.4198,886300.0],["2019-06-04",76.9815,80.1592,76.7795,80.0582,1407700.0],["2019-06-05",80.2991,80.9751,79.2269,80.4079,699300.0],["2019-06-06",80.3069,81.5189,80.0116,81.1615,708800.0],["2019-06-07",81.5733,82.5523,81.0061,82.2959,736400.0],["2019-06-10",82.5212,83.912,81.7676,82.156,1075100.0],["2019-06-11",82.7932,83.6167,82.0007,82.1094,1222900.0],["2019-06-12",82.2337,82.9874,82.0006,82.9408,628100.0],["2019-06-13",83.2205,83.8809,82.9718,83.539,951300.0],["2019-06-14",83.236,83.6866,83.034,83.4924,556800.0],["2019-06-17",83.7643,83.7643,82.5989,82.8164,672400.0],["2019-06-18",83.912,84.3626,82.7854,83.8187,498200.0],["2019-06-19",83.8265,84.0907,82.4047,83.3914,693400.0],["2019-06-20",84.4092,84.5802,83.4303,83.8343,672600.0],["2019-06-21",83.8576,84.0052,82.7698,83.3448,1043000.0],["2019-06-24",83.71,84.0052,82.5601,82.6611,571600.0],["2019-06-25",82.4746,82.7465,81.4101,81.6743,1428700.0],["2019-06-26",81.9618,83.2671,81.8064,81.8996,638700.0],["2019-06-27",82.1716,83.1117,81.8996,82.2959,453700.0],["2019-06-28",82.3814,83.2438,81.8608,82.1094,1782300.0],["2019-07-01",82.9019,83.8343,82.2881,82.6844,932900.0],["2019-07-02",82.6455,82.8398,81.1693,81.3402,683600.0],["2019-07-03",81.5112,83.2127,81.5112,82.6611,788100.0],["2019-07-05",82.226,83.1972,82.1094,83.0728,720700.0],["2019-07-08",82.6145,84.2305,82.6145,84.0441,900100.0],["2019-07-09",83.6323,84.4714,82.832,84.0829,629200.0],["2019-07-10",84.1917,84.417,83.8965,84.1451,792100.0],["2019-07-11",84.3937,84.3937,82.7155,83.609,747700.0],["2019-07-12",83.912,85.2872,83.9042,84.8987,957300.0],["2019-07-15",84.9376,86.8334,84.0907,85.1862,795400.0],["2019-07-16",85.3105,85.9709,85.0385,85.3493,780900.0],["2019-07-17",85.4659,85.4737,84.215,84.3859,751200.0],["2019-07-18",84.1994,85.3494,83.9974,84.9842,976700.0],["2019-07-19",85.1396,85.1396,83.6323,83.6478,1047900.0],["2019-07-22",84.0052,84.6423,83.6711,84.3082,1616900.0],["2019-07-23",90.0267,93.2044,88.9622,92.6994,3924500.0],["2019-07-24",92.1555,94.7351,92.1167,94.6574,1716500.0],["2019-07-25",94.6962,96.0559,94.3077,94.9371,1201000.0],["2019-07-26",96.0637,96.5998,95.2634,96.087,1205900.0],["2019-07-29",96.2191,98.1226,96.1336,97.9517,958700.0],["2019-07-30",97.3068,98.5733,95.3023,96.6386,1217200.0],["2019-07-31",96.1777,96.7871,93.9981,94.6543,1230400.0],["2019-08-01",94.9902,95.459,89.5372,89.7091,2472600.0],["2019-08-02",89.381,89.7091,87.1935,88.6778,1859600.0],["2019-08-05",87.42,87.4669,85.8029,87.0372,1499900.0],["2019-08-06",87.2326,88.3419,86.6388,88.2638,1103200.0],["2019-08-07",86.8263,89.0138,85.7717,88.8732,830300.0],["2019-08-08",89.8028,91.17,89.2638,91.1231,867800.0],["2019-08-09",89.9278,90.7559,88.8185,89.4747,720200.0],["2019-08-12",89.006,89.3497,87.9279,88.3888,513000.0],["2019-08-13",88.2638,94.5058,87.5841,90.8184,1623200.0],["2019-08-14",89.2169,89.8731,88.5372,89.381,975600.0],["2019-08-15",89.8888,89.8888,87.6701,88.3888,598200.0],["2019-08-16",89.4044,89.7794,88.7247,89.3497,598800.0],["2019-08-19",90.3341,90.8028,89.1857,89.8028,562800.0],["2019-08-20",89.3966,89.8575,89.2247,89.3653,422800.0],["2019-08-21",90.5841,91.0997,89.4982,90.2325,375100.0],["2019-08-22",90.1466,90.3653,88.2169,89.3341,517500.0],["2019-08-23",83.5529,84.9123,81.0608,81.3499,2044600.0],["2019-08-26",82.4124,84.2639,81.8655,83.7483,1026100.0],["2019-08-27",84.2561,84.803,83.4905,83.7952,858700.0],["2019-08-28",83.4201,84.8654,80.4983,84.5842,557500.0],["2019-08-29",85.5295,86.506,85.0998,86.0451,504400.0],["2019-08-30",86.7482,86.9826,85.8264,86.3029,679300.0],["2019-09-03",85.7951,86.1466,84.4436,85.4592,704500.0],["2019-09-04",86.1623,86.6857,84.9904,85.5998,619800.0],["2019-09-05",86.9591,87.8341,85.9748,86.7091,683800.0],["2019-09-06",86.5373,87.881,86.342,87.8107,677600.0],["2019-09-09",88.045,89.3731,87.3341,89.0138,580600.0],["2019-09-10",89.631,92.7168,89.2325,91.0528,1088700.0],["2019-09-11",90.795,91.8809,89.8497,91.7872,755500.0],["2019-09-12",91.92,94.5215,91.92,93.4668,850600.0],["2019-09-13",93.4981,94.9043,93.4668,93.5762,601400.0],["2019-09-16",92.6387,94.0449,92.2871,93.0215,433700.0],["2019-09-17",93.7559,93.7559,92.5918,93.2012,735200.0],["2019-09-18",93.209,93.584,92.3653,93.4746,814300.0],["2019-09-19",94.0059,94.8184,93.5293,94.4668,1027100.0],["2019-09-20",93.8262,94.6387,91.7247,91.8965,2461200.0],["2019-09-23",91.9746,93.2559,91.6231,92.2481,520600.0],["2019-09-24",93.0449,93.3184,90.9434,91.4044,598100.0],["2019-09-25",91.4668,93.2871,91.1075,92.8184,525700.0],["2019-09-26",92.6153,92.67,91.5997,91.7169,497300.0],["2019-09-27",92.5293,93.3809,92.045,92.8262,536800.0],["2019-09-30",93.0215,93.6856,92.6778,92.7246,672100.0],["2019-10-01",92.9278,93.6934,91.0762,91.4825,651700.0],["2019-10-02",91.0216,91.8653,89.0216,90.0841,664300.0],["2019-10-03",89.8497,91.0919,89.0138,91.0919,491100.0],["2019-10-04",90.9591,92.5528,90.9591,92.3731,512600.0],["2019-10-07",92.0294,92.3418,91.0137,91.92,430900.0],["2019-10-08",91.42,92.2637,91.1309,91.1622,602900.0],["2019-10-09",91.6778,92.8809,91.42,92.3106,531700.0],["2019-10-10",92.3184,93.5137,91.8262,93.3184,622600.0],["2019-10-11",94.1152,95.3887,93.7715,94.7559,611900.0],["2019-10-14",94.2715,95.0293,93.9121,94.4512,509100.0],["2019-10-15",94.998,95.6855,94.8027,95.2793,541700.0],["2019-10-16",94.9121,95.7637,94.6152,95.3027,647400.0],["2019-10-17",95.5761,96.0683,94.9824,95.6152,802400.0],["2019-10-18",95.5449,96.1308,94.9434,95.2793,911300.0],["2019-10-21",96.0371,96.0371,93.2793,93.8731,2064600.0],["2019-10-22",78.9124,81.9905,77.225,78.139,6939000.0],["2019-10-23",78.2406,79.4905,76.6078,77.6546,3201900.0],["2019-10-24",77.5687,77.7406,74.686,75.1235,2428400.0],["2019-10-25",75.1156,75.3031,73.5844,75.0062,2241500.0],["2019-10-28",75.2016,75.9828,75.1157,75.4985,1520500.0],["2019-10-29",75.1234,77.3265,74.7172,77.0609,2531400.0],["2019-10-30",76.7328,77.6546,75.9047,77.5687,1357500.0],["2019-10-31",77.4271,77.8283,76.1449,76.5461,1142600.0],["2019-11-01",76.9237,77.1361,75.7438,75.8617,1089000.0],["2019-11-04",75.9719,77.2934,75.7516,76.8529,885300.0],["2019-11-05",75.5707,78.0643,75.3426,75.3504,2386300.0],["2019-11-06",73.4232,75.256,72.8332,74.6189,8392300.0],["2019-11-07",75.2482,76.0427,74.5481,74.8942,1941500.0],["2019-11-08",75.1538,75.5156,74.2256,75.1459,1988000.0],["2019-11-11",74.8313,75.5077,74.5795,75.1302,719900.0],["2019-11-12",75.3032,75.437,73.9424,74.257,1336700.0],["2019-11-13",74.202,74.4773,73.8087,73.9424,1151900.0],["2019-11-14",73.9424,75.0673,73.5569,74.9886,1006900.0],["2019-11-15",75.201,75.6651,74.7526,75.0515,1270800.0],["2019-11-18",74.7447,75.3268,74.375,75.0122,1538900.0],["2019-11-19",75.2796,75.3111,74.8076,74.9256,1151200.0],["2019-11-20",74.8155,75.1617,73.9424,74.6582,1441800.0],["2019-11-21",74.6975,76.1607,74.2728,75.0594,1691400.0],["2019-11-22",75.437,76.2393,75.1695,75.61,1258200.0],["2019-11-25",77.4822,78.6149,77.2541,78.025,2047400.0],["2019-11-26",78.6306,79.4173,77.6238,79.0082,2612400.0],["2019-11-27",79.4487,80.786,79.0554,80.1803,1269000.0],["2019-11-29",80.3691,80.7231,79.5982,79.9994,652300.0],["2019-12-02",80.7073,80.8017,78.7172,79.0475,1124200.0],["2019-12-03",78.0485,78.6306,77.1439,78.0564,990500.0],["2019-12-04",78.1823,78.8194,78.1823,78.2373,698300.0],["2019-12-05",78.7486,79.0239,78.2216,78.906,874800.0],["2019-12-06",79.4881,79.842,79.0004,79.4487,743600.0],["2019-12-09",79.6454,79.7398,78.9768,79.2127,771100.0],["2019-12-10",79.2678,79.4566,78.0879,78.607,770400.0],["2019-12-11",78.3868,79.3701,78.3475,78.9532,500300.0],["2019-12-12",78.9531,81.0141,78.607,80.8332,1164800.0],["2019-12-13",80.9276,82.257,80.1488,81.7457,1090600.0],["2019-12-16",82.3277,82.5323,80.3297,80.4399,1311900.0],["2019-12-17",80.8096,81.1793,80.0387,80.9354,753500.0],["2019-12-18",80.8489,81.4939,80.314,81.431,899000.0],["2019-12-19",81.6513,82.3435,81.1557,82.1075,811500.0],["2019-12-20",82.3671,83.0279,81.3917,81.4861,4982500.0],["2019-12-23",81.9345,82.8391,81.8715,82.7604,772500.0],["2019-12-24",82.6031,82.8076,82.2334,82.6739,190200.0],["2019-12-26",83.138,83.1773,82.3592,82.5638,533000.0],["2019-12-27",82.6424,83.3818,82.3907,83.193,458200.0],["2019-12-30",83.2009,83.5785,82.1626,82.7368,521400.0],["2019-12-31",82.7447,83.5942,82.7447,83.0751,530800.0],["2020-01-02",83.5156,83.5234,82.0446,82.8548,1043200.0],["2020-01-03",81.7457,82.9885,81.5254,82.6345,708100.0],["2020-01-06",82.076,82.9099,81.2973,82.8784,779400.0],["2020-01-07",82.6031,82.6031,80.8332,81.3287,984900.0],["2020-01-08",81.7142,83.2953,81.3366,82.5559,920900.0],["2020-01-09",82.5087,82.7289,81.2737,81.7299,683300.0],["2020-01-10",81.903,81.903,79.8499,79.9836,1096200.0],["2020-01-13",80.1095,82.5716,79.724,82.4851,900400.0],["2020-01-14",82.4143,83.3346,81.4232,82.7919,1646800.0],["2020-01-15",80.2747,81.2894,79.1498,81.0456,1972000.0],["2020-01-16",81.5411,82.2255,81.077,81.5097,868200.0],["2020-01-17",82.1075,82.9571,81.9895,82.6975,1164400.0],["2020-01-21",82.5952,82.666,81.1321,82.3671,758700.0],["2020-01-22",82.5952,83.5785,82.3986,83.2088,875100.0],["2020-01-23",82.6031,83.4054,82.0446,82.9728,818200.0],["2020-01-24",82.8155,83.1065,82.0996,82.3435,1217500.0],["2020-01-27",80.9826,81.8558,80.7152,81.5254,931500.0],["2020-01-28",81.785,83.1223,81.3052,82.5874,658900.0],["2020-01-29",82.43,82.9649,81.9817,82.0367,710600.0],["2020-01-30",81.6092,82.1001,80.5719,81.4825,1166300.0],["2020-01-31",81.427,81.8308,80.2314,80.659,923000.0],["2020-02-03",81.3083,81.6171,80.5165,80.5798,636100.0],["2020-02-04",81.5933,83.0185,81.5616,82.2743,991200.0],["2020-02-05",83.0977,83.4698,82.0525,83.1927,914400.0],["2020-02-06",83.5332,83.5332,80.8965,81.1499,1566300.0],["2020-02-07",80.9836,81.142,78.5212,78.9725,1849000.0],["2020-02-10",78.7271,80.081,78.6716,79.891,1118600.0],["2020-02-11",85.4256,86.7003,79.1784,79.2576,4045500.0],["2020-02-12",79.1625,79.2417,76.6209,77.7532,2776300.0],["2020-02-13",77.2464,77.4602,76.6288,76.7951,1374000.0],["2020-02-14",77.0168,78.2203,76.803,77.3652,936900.0],["2020-02-18",77.191,77.3019,75.9637,77.1356,1160400.0],["2020-02-19",76.9772,77.872,76.233,77.3415,1124100.0],["2020-02-20",77.2464,78.3787,76.7872,78.2916,1340000.0],["2020-02-21",77.6265,77.6423,71.1497,71.2368,3638000.0],["2020-02-24",69.3365,70.1283,68.711,68.9564,2284600.0],["2020-02-25",69.2415,69.4078,65.4251,65.726,1565900.0],["2020-02-26",66.3277,67.2145,65.3222,65.3222,1820200.0],["2020-02-27",64.3008,65.5043,62.8756,62.9547,2369400.0],["2020-02-28",60.9673,62.1234,59.8826,61.1653,2288300.0],["2020-03-02",61.2207,62.9705,60.2151,62.7805,1485900.0],["2020-03-03",62.1075,63.4377,59.6767,59.7322,2577300.0],["2020-03-04",60.5715,61.6483,59.7401,61.6404,2367600.0],["2020-03-05",60.0014,60.1281,58.1961,58.9641,1286300.0],["2020-03-06",56.9213,58.4732,56.1612,57.6023,1800600.0],["2020-03-09",54.2213,55.1477,52.3369,52.4398,2254700.0],["2020-03-10",54.5222,54.7439,50.6187,53.2475,2008000.0],["2020-03-11",51.4264,51.9331,48.9956,49.8665,2602400.0],["2020-03-12",46.351,46.8657,42.5821,42.59,2547500.0],["2020-03-13",44.6804,45.7572,41.1886,43.5639,3069000.0],["2020-03-16",39.1933,39.9217,35.3848,35.4165,2488500.0],["2020-03-17",36.3429,38.742,35.3294,37.0159,3130400.0],["2020-03-18",35.179,38.2907,32.7244,37.0713,2507100.0],["2020-03-19",37.0713,39.8346,35.654,37.4435,2495200.0],["2020-03-20",37.9898,40.0405,36.137,36.5091,2739100.0],["2020-03-23",41.2361,43.3739,38.9795,41.0698,3802400.0],["2020-03-24",43.5481,50.0407,43.4293,49.9695,3305500.0],["2020-03-25",50.5316,54.839,49.5182,52.8832,3121500.0],["2020-03-26",52.7724,56.3908,51.5293,54.0709,1758700.0],["2020-03-27",50.7217,53.2791,50.4445,51.9727,1322400.0],["2020-03-30",51.6322,57.4835,51.4659,56.5967,1841500.0],["2020-03-31",56.0583,57.6102,55.6466,56.6521,2456300.0],["2020-04-01",53.873,57.143,53.2475,55.4882,2343100.0],["2020-04-02",55.2982,56.3908,54.0472,55.7653,1468600.0],["2020-04-03",55.892,57.1272,52.6299,53.002,1628400.0],["2020-04-06",56.2087,57.3489,55.2269,56.375,1250700.0],["2020-04-07",59.1621,59.843,57.8794,58.9166,1919200.0],["2020-04-08",59.4313,60.1201,57.5389,58.7107,1194000.0],["2020-04-09",59.558,61.9571,58.7979,59.9143,1507900.0],["2020-04-13",59.463,59.9618,57.1826,58.7662,1003700.0],["2020-04-14",59.7005,60.7615,58.5682,59.1146,1306900.0],["2020-04-15",56.1929,57.1589,55.4882,56.6363,1598100.0],["2020-04-16",57.2064,58.4653,56.5017,57.8081,1349700.0],["2020-04-17",60.5794,60.5794,58.6157,59.5421,1306700.0],["2020-04-20",58.98,61.2603,58.7899,59.9222,1045800.0],["2020-04-21",58.2594,59.8984,57.0639,57.2776,1267700.0],["2020-04-22",58.3228,59.265,57.9823,58.7107,787300.0],["2020-04-23",58.6791,59.1383,57.5468,57.6102,1209400.0],["2020-04-24",58.1565,59.5896,56.8105,59.2808,1540000.0],["2020-04-27",59.938,61.2841,59.8588,60.7773,1045700.0],["2020-04-28",62.1234,63.7307,61.2049,61.6483,1926500.0],["2020-04-29",60.1043,60.5556,57.3647,57.7289,3835300.0],["2020-04-30",58.1605,59.1196,56.3942,57.713,1860600.0],["2020-05-01",56.4662,56.7299,54.54,54.9316,1742400.0],["2020-05-04",54.3482,55.2273,53.2452,55.2034,1120000.0],["2020-05-05",56.3383,56.4662,53.6608,53.7168,1212700.0],["2020-05-06",53.9006,55.0995,52.5899,52.6618,1229400.0],["2020-05-07",53.509,55.0915,53.4051,54.6519,911900.0],["2020-05-08",55.1394,55.8827,54.524,55.7069,719200.0],["2020-05-11",55.2193,55.5151,53.9486,54.8277,772700.0],["2020-05-12",54.9796,54.9956,52.3501,52.382,819700.0],["2020-05-13",52.5898,52.5898,49.5607,50.2241,1063900.0],["2020-05-14",49.7126,51.8146,48.1141,51.6468,1064700.0],["2020-05-15",51.3111,52.1742,50.2321,51.7906,1135100.0],["2020-05-18",53.5489,55.539,53.3891,54.556,1264900.0],["2020-05-19",54.8837,55.3232,53.8447,54.3242,848100.0],["2020-05-20",55.1714,55.4112,54.484,55.0355,677400.0],["2020-05-21",54.7558,55.1234,53.8846,54.9876,691400.0],["2020-05-22",54.8917,55.0915,53.1253,53.3012,1010100.0],["2020-05-26",55.0275,58.0726,54.4281,57.9927,2309300.0],["2020-05-27",58.8319,59.9109,57.7369,58.6241,1102400.0],["2020-05-28",59.1996,59.5272,58.0566,58.712,1289000.0],["2020-05-29",59.3034,59.3834,57.9847,58.752,1642000.0],["2020-06-01",58.7919,59.3114,57.8249,58.0726,745400.0],["2020-06-02",58.4403,59.799,58.2724,58.6001,1050600.0],["2020-06-03",59.3754,61.7811,59.3434,61.6932,1307000.0],["2020-06-04",61.2456,62.3326,60.4943,61.5893,927000.0],["2020-06-05",63.4834,65.6893,63.1957,64.6264,1154500.0],["2020-06-08",65.3617,67.128,65.1779,67.0721,1153000.0],["2020-06-09",63.8111,64.3706,61.8051,63.3076,1110100.0],["2020-06-10",63.2117,63.2117,60.7181,60.838,813800.0],["2020-06-11",58.744,58.8799,56.2424,56.8098,918800.0],["2020-06-12",58.8079,59.5752,57.657,59.3834,800400.0],["2020-06-15",57.8329,60.9659,57.1455,60.3505,856300.0],["2020-06-16",62.3965,62.6522,60.3824,61.6292,680900.0],["2020-06-17",61.8051,61.9969,60.6382,61.2616,548700.0],["2020-06-18",60.3504,61.3095,59.9109,60.0707,755000.0],["2020-06-19",61.2536,61.2536,56.8978,57.0176,3198300.0],["2020-06-22",57.1535,58.4882,56.2424,58.4563,1204900.0],["2020-06-23",59.727,59.727,58.4403,58.9598,697700.0],["2020-06-24",58.2564,58.2644,56.0905,56.6979,999100.0],["2020-06-25",56.1545,56.61,55.4112,56.2344,1235900.0],["2020-06-26",56.0266,56.602,55.4991,56.4342,3389700.0],["2020-06-29",57.6011,58.9757,56.626,58.9757,1011800.0],["2020-06-30",58.5761,60.1426,57.8648,59.9029,981400.0],["2020-07-01",59.6951,60.6781,59.4473,59.6951,731600.0],["2020-07-02",61.0618,61.5253,59.4073,59.6231,692600.0],["2020-07-06",60.2625,60.9179,59.2155,59.815,743600.0],["2020-07-07",59.6551,59.6791,58.4722,58.7759,680000.0],["2020-07-08",58.6481,59.0877,57.681,58.5522,595300.0],["2020-07-09",58.4243,58.736,56.7539,57.1455,1182700.0],["2020-07-10",57.1535,59.3035,57.0656,59.2875,670300.0],["2020-07-13",59.9428,60.2865,58.1526,58.8319,649300.0],["2020-07-14",58.8639,59.767,58.4243,59.6391,589800.0],["2020-07-15",60.2625,62.884,60.0547,62.6043,765200.0],["2020-07-16",62.3406,63.4115,61.6212,61.9489,599500.0],["2020-07-17",62.2047,63.1078,61.5813,61.9329,789400.0],["2020-07-20",61.5253,62.5324,61.2935,62.3405,762700.0],["2020-07-21",63.1638,64.5225,62.8201,63.0039,910800.0],["2020-07-22",61.7651,63.8591,61.7651,63.2597,689100.0],["2020-07-23",63.5874,64.5784,63.2357,63.7792,858500.0],["2020-07-24",64.1309,64.5784,61.5573,62.0129,1653100.0],["2020-07-27",59.9748,60.2625,56.5701,57.4172,5159500.0],["2020-07-28",57.3933,58.6561,56.8738,57.8728,1411100.0],["2020-07-29",58.2325,59.6072,57.649,59.1676,1123000.0],["2020-07-30",58.6081,59.0477,57.9527,58.5841,761400.0],["2020-07-31",58.5115,58.7777,57.3337,58.6971,1111300.0],["2020-08-03",58.8584,60.4396,58.3098,60.3993,1113100.0],["2020-08-04",59.8991,60.6816,59.6409,60.3912,1140500.0],["2020-08-05",60.8188,62.4564,60.8107,62.408,981800.0],["2020-08-06",62.4241,62.65,61.7465,62.0288,707800.0],["2020-08-07",61.6981,61.924,60.9801,61.9159,543800.0],["2020-08-10",62.2547,63.7714,61.8756,63.7068,787600.0],["2020-08-11",64.2554,64.9008,63.3034,63.5051,664600.0],["2020-08-12",63.9811,64.8524,63.2954,64.3925,732600.0],["2020-08-13",63.9972,64.4893,63.4729,63.6826,476900.0],["2020-08-14",64.0134,64.6749,63.3841,64.2393,473400.0],["2020-08-17",64.3361,64.3361,62.9082,63.2389,546700.0],["2020-08-18",63.0937,63.6746,62.529,63.4487,462900.0],["2020-08-19",63.6826,64.4893,63.1583,63.4003,363300.0],["2020-08-20",62.9566,63.0856,61.682,62.4806,500000.0],["2020-08-21",62.3918,62.8597,61.5771,61.9724,591100.0],["2020-08-24",62.2305,64.7798,61.7384,64.4893,517000.0],["2020-08-25",65.0621,65.0621,63.61,64.0376,452800.0],["2020-08-26",64.3764,64.5377,63.2793,64.094,483100.0],["2020-08-27",64.1102,66.2157,64.0618,65.0863,658300.0],["2020-08-28",65.3444,65.6349,64.1344,65.296,689100.0],["2020-08-31",65.0137,65.0218,63.3277,63.6826,750400.0],["2020-09-01",63.3841,66.0947,62.9243,66.0705,711100.0],["2020-09-02",66.9014,67.0709,65.2638,66.603,646000.0],["2020-09-03",66.6756,67.1677,63.9408,64.5458,755800.0],["2020-09-04",65.1105,65.3445,63.0856,63.7794,613400.0],["2020-09-08",62.5048,63.8843,62.2466,62.9969,869900.0],["2020-09-09",63.3277,64.1344,61.932,63.2228,1463900.0],["2020-09-10",63.7714,64.5377,63.0856,63.3841,1098500.0],["2020-09-11",63.965,63.965,62.9727,63.4487,782200.0],["2020-09-14",63.5132,64.8846,62.1982,62.2628,1099800.0],["2020-09-15",62.4645,63.2793,61.6335,62.4483,1169500.0],["2020-09-16",61.9401,64.5458,61.8352,63.3357,1105500.0],["2020-09-17",62.2951,65.0137,62.1982,64.8685,1257000.0],["2020-09-18",64.7717,66.127,64.1425,64.4651,1765700.0],["2020-09-21",63.2631,63.3519,60.9882,61.3673,1066900.0],["2020-09-22",61.4077,62.5774,60.7058,60.8672,716800.0],["2020-09-23",62.8598,64.3361,61.9401,62.0208,987500.0],["2020-09-24",62.3273,62.4806,60.7219,61.4399,702500.0],["2020-09-25",61.3512,62.3031,60.8268,62.0934,693700.0],["2020-09-28",62.9243,63.4487,62.3515,63.126,482400.0],["2020-09-29",63.8762,66.0705,63.6019,65.5381,941600.0],["2020-09-30",67.7888,69.2329,66.3851,66.732,1427800.0],["2020-10-01",66.9498,68.2567,66.4577,66.9176,765300.0],["2020-10-02",65.643,67.8695,64.7314,66.9337,812400.0],["2020-10-05",67.1192,68.2325,66.8288,67.0305,808700.0],["2020-10-06",67.7001,68.5633,66.7804,66.9982,815900.0],["2020-10-07",67.9986,68.7085,67.4904,68.5149,521300.0],["2020-10-08",68.8214,70.9915,68.5875,70.9593,742000.0],["2020-10-09",71.1125,72.6049,71.0802,71.9273,836100.0],["2020-10-12",72.1532,72.3307,70.2252,70.7818,708600.0],["2020-10-13",70.8544,70.8544,69.5556,70.0961,644200.0],["2020-10-14",70.4913,71.1045,69.1764,69.2571,607000.0],["2020-10-15",68.5875,70.2171,68.4907,70.0315,492100.0],["2020-10-16",70.088,70.8705,69.5072,70.6688,636100.0],["2020-10-19",71.403,71.7014,69.4749,69.8218,711900.0],["2020-10-20",70.3784,71.0641,69.6282,69.9105,548200.0],["2020-10-21",69.7815,70.8141,69.5636,70.1445,669400.0],["2020-10-22",70.4026,72.5324,69.8298,72.4597,1165900.0],["2020-10-23",74.1781,74.9848,73.4117,74.2184,1972000.0],["2020-10-26",70.2009,70.9109,66.3529,67.2806,3951200.0],["2020-10-27",67.8372,69.7008,66.6917,68.652,2330000.0],["2020-10-28",67.4823,68.2083,65.9253,67.7969,1717000.0],["2020-10-29",67.2887,68.4665,66.3125,67.6598,1015900.0],["2020-10-30",67.2612,67.8631,66.4398,67.2775,1198400.0],["2020-11-02",67.9363,68.3999,66.7,67.0172,839700.0],["2020-11-03",68.042,69.4002,66.9684,68.896,755200.0],["2020-11-04",68.3999,68.8391,66.879,67.001,839300.0],["2020-11-05",68.286,68.717,67.5215,68.3999,818800.0],["2020-11-06",68.7089,69.506,67.6516,68.5951,588900.0],["2020-11-09",71.6369,72.1655,69.1807,69.4572,1742700.0],["2020-11-10",69.7174,70.9374,68.9285,69.6605,947800.0],["2020-11-11",70.2136,71.1082,69.6605,70.3762,981900.0],["2020-11-12",70.2542,70.2542,67.7817,68.4975,700700.0],["2020-11-13",68.9936,72.1167,68.9855,71.3441,1152500.0],["2020-11-16",73.0846,73.963,71.3929,73.9223,891800.0],["2020-11-17",73.5888,75.2073,72.6047,74.7356,641800.0],["2020-11-18",74.7763,76.6957,74.0036,74.8901,1032200.0],["2020-11-19",74.5567,75.2805,73.3936,74.6217,628300.0],["2020-11-20",74.394,75.9637,73.8003,75.6546,832900.0],["2020-11-23",75.8173,76.2403,74.7275,75.3293,679300.0],["2020-11-24",75.9962,76.4517,74.6705,74.9064,1144700.0],["2020-11-25",74.4591,75.1016,73.9304,74.9389,587300.0],["2020-11-27",74.7356,75.801,74.4103,75.0853,227900.0],["2020-11-30",74.8332,75.8417,73.7596,75.6628,1223400.0],["2020-12-01",76.7282,78.9974,76.289,78.2329,1914000.0],["2020-12-02",77.0779,77.2406,74.2557,76.3948,1192100.0],["2020-12-03",76.3704,77.4439,75.1179,75.3619,907300.0],["2020-12-04",75.5571,76.2158,73.9467,74.0687,1477800.0],["2020-12-07",73.7434,74.0036,72.7104,72.8487,1079300.0],["2020-12-08",72.4014,74.1012,72.255,72.9707,702000.0],["2020-12-09",74.0524,74.451,71.9215,72.1899,1366700.0],["2020-12-10",71.7182,72.6129,71.3278,72.1249,783700.0],["2020-12-11",71.7182,72.7918,71.1814,72.3851,889400.0],["2020-12-14",73.3367,74.272,72.7837,73.2879,682700.0],["2020-12-15",73.9142,75.4432,72.499,75.0284,1001300.0],["2020-12-16",74.9877,77.7205,74.8251,77.0698,1485500.0],["2020-12-17",77.0698,78.1353,75.6628,75.8092,934500.0],["2020-12-18",76.2484,76.6957,74.8251,76.2972,1873700.0],["2020-12-21",75.3537,77.1023,74.2801,76.1264,1095500.0],["2020-12-22",76.1996,76.6469,75.0284,75.1341,583300.0],["2020-12-23",75.6303,76.0044,74.6949,75.4351,671600.0],["2020-12-24",75.8173,75.9149,74.8332,75.7604,201000.0],["2020-12-28",76.0532,76.5737,75.5001,75.9149,476100.0],["2020-12-29",76.2728,76.2891,74.9959,75.9475,459600.0],["2020-12-30",75.8905,77.1349,75.6465,76.4517,507400.0],["2020-12-31",76.2484,76.6062,75.4757,76.0776,559200.0],["2021-01-04",76.2402,76.2402,73.5156,74.7925,990000.0],["2021-01-05",74.9959,76.6713,74.8251,75.7848,537700.0],["2021-01-06",75.6384,77.6554,75.6384,76.8502,693700.0],["2021-01-07",77.6147,77.7449,76.655,77.0942,646900.0],["2021-01-08",77.4765,79.3227,77.2732,79.1031,908900.0],["2021-01-11",78.485,79.648,78.1841,78.7697,575500.0],["2021-01-12",78.8916,81.0307,78.5094,80.6159,843600.0],["2021-01-13",80.2905,81.0063,79.892,80.7216,640800.0],["2021-01-14",80.9575,82.3401,80.5102,80.6891,1058800.0],["2021-01-15",80.0466,80.1604,78.2247,79.0543,1018100.0],["2021-01-19",79.3634,79.4447,77.0698,78.3142,769200.0],["2021-01-20",78.0052,78.6233,76.5493,77.0536,664900.0],["2021-01-21",77.1756,79.6643,76.7038,78.8917,706500.0],["2021-01-22",78.7127,79.5098,77.6554,79.282,437900.0],["2021-01-25",79.2739,80.0709,77.5253,77.9401,638000.0],["2021-01-26",78.7696,78.7696,75.6953,77.4195,1081400.0],["2021-01-27",76.6469,77.5415,74.2232,75.8742,1162600.0],["2021-01-28",76.3541,77.7693,75.9312,77.3789,1059900.0],["2021-01-29",76.6632,77.5253,75.6546,76.3053,726700.0],["2021-02-01",76.8051,77.4523,75.9858,77.3048,418800.0],["2021-02-02",77.7963,79.0416,77.0508,78.2305,757000.0],["2021-02-03",78.378,79.4185,77.526,79.058,645200.0],["2021-02-04",79.0088,80.164,78.6484,79.3611,633900.0],["2021-02-05",79.779,80.6637,78.673,79.697,1244400.0],["2021-02-08",81.6059,81.6632,75.7072,76.3135,2631700.0],["2021-02-09",76.1496,76.4364,74.2162,74.3391,1355500.0],["2021-02-10",74.421,76.592,73.528,75.6089,1447600.0],["2021-02-11",75.4533,75.8711,73.8639,74.2654,1068700.0],["2021-02-12",74.1834,74.9945,73.9377,74.9453,717300.0],["2021-02-16",75.0436,75.8629,73.2249,73.2659,894900.0],["2021-02-17",73.4379,74.7159,73.0447,74.4538,750700.0],["2021-02-18",73.7738,75.273,73.7738,74.9044,509100.0],["2021-02-19",75.5598,75.7318,73.7001,73.7329,705000.0],["2021-02-22",73.4461,75.3468,73.2085,75.1747,808400.0],["2021-02-23",75.1256,75.568,74.1834,74.8634,850300.0],["2021-02-24",74.6422,75.6417,74.0278,74.4784,889800.0],["2021-02-25",74.6832,77.0508,73.0693,75.2403,1880900.0],["2021-02-26",75.5925,77.8865,75.3713,76.7723,2478700.0],["2021-03-01",77.1246,78.7958,76.6494,77.8783,1000100.0],["2021-03-02",78.1814,78.5746,76.4855,78.0667,753500.0],["2021-03-03",78.2387,78.3207,76.0923,76.2152,617500.0],["2021-03-04",76.2316,76.6658,73.995,75.568,1017100.0],["2021-03-05",76.1578,77.911,74.9863,77.6571,802200.0],["2021-03-08",77.5342,80.4917,77.1655,79.7052,715800.0],["2021-03-09",80.0902,81.0652,78.2879,78.5009,1167100.0],["2021-03-10",79.0498,79.5578,77.952,79.271,661400.0],["2021-03-11",79.1236,79.9838,77.4031,77.7308,927800.0],["2021-03-12",77.9274,78.1404,77.0344,77.739,763600.0],["2021-03-15",78.0093,80.0247,77.8209,79.8035,717500.0],["2021-03-16",80.1558,80.2869,78.9269,79.8035,690600.0],["2021-03-17",79.2137,79.7953,75.994,77.8045,1135500.0],["2021-03-18",77.7554,79.8363,77.5588,78.2633,713000.0],["2021-03-19",77.993,78.9433,77.2392,78.591,2762400.0],["2021-03-22",79.1645,80.3196,78.4108,79.3447,811600.0],["2021-03-23",79.1072,79.7298,78.7549,79.2628,737000.0],["2021-03-24",79.4185,80.4507,78.3371,78.3452,770300.0],["2021-03-25",77.526,80.9996,77.485,80.5736,756100.0],["2021-03-26",80.6883,81.5076,80.0903,80.6965,628900.0],["2021-03-29",80.2869,80.8194,79.4267,80.205,608500.0],["2021-03-30",80.1394,80.6146,79.0662,79.3693,973300.0],["2021-03-31",79.4676,79.6806,78.3289,78.7467,1411500.0],["2021-04-01",78.8532,79.7298,77.8291,78.206,878700.0],["2021-04-05",78.4026,79.017,77.7308,78.2797,811800.0],["2021-04-06",78.2224,79.099,77.8701,78.46,750700.0],["2021-04-07",78.6975,79.8772,78.6074,79.6233,603300.0],["2021-04-08",79.8609,80.0002,77.78,78.8204,1743600.0],["2021-04-09",78.9187,79.3284,77.6079,78.0257,718000.0],["2021-04-12",77.6571,79.6888,77.3048,79.5577,737700.0],["2021-04-13",79.1645,82.3104,78.378,80.975,1723200.0],["2021-04-14",80.4999,82.163,79.7871,81.9172,1069300.0],["2021-04-15",82.1875,82.2203,80.975,81.1143,845300.0],["2021-04-16",81.5158,81.6387,80.2623,80.2869,1016600.0],["2021-04-19",80.2869,80.8358,79.3693,80.2951,644700.0],["2021-04-20",80.4262,80.4999,78.7713,79.2464,771300.0],["2021-04-21",79.2628,80.6555,79.1153,80.0329,616300.0],["2021-04-22",80.0083,81.0734,79.5905,80.6801,673400.0],["2021-04-23",81.4093,82.3432,79.2792,79.5905,891200.0],["2021-04-26",79.6397,79.951,78.3125,79.484,987300.0],["2021-04-27",79.2628,81.8025,78.4272,80.5736,1256700.0],["2021-04-28",80.7866,80.7866,79.2792,80.2869,703900.0],["2021-04-29",80.9505,81.524,80.3033,81.1799,756700.0],["2021-04-30",81.0396,82.0543,80.9489,82.0378,1035600.0],["2021-05-03",82.2523,82.8874,81.2211,81.9635,837200.0],["2021-05-04",82.0295,82.112,80.6932,81.0066,669500.0],["2021-05-05",80.9324,82.2853,80.8747,81.98,534400.0],["2021-05-06",82.3183,82.5905,81.4191,82.0213,637000.0],["2021-05-07",82.2853,82.8379,81.7573,81.7903,583400.0],["2021-05-10",82.2935,83.3989,81.7161,81.9883,700000.0],["2021-05-11",81.8645,82.5162,80.7014,81.0149,682900.0],["2021-05-12",80.9819,81.4273,78.0204,78.1689,705800.0],["2021-05-13",78.3257,80.0992,78.3257,79.4475,550400.0],["2021-05-14",79.2413,80.0662,78.7134,79.4393,728600.0],["2021-05-17",79.4888,79.5465,78.2597,79.2578,708000.0],["2021-05-18",79.2083,79.5878,78.3009,78.3504,641800.0],["2021-05-19",77.8472,78.0947,76.5108,77.41,745600.0],["2021-05-20",77.1625,78.3669,76.8821,78.2019,568200.0],["2021-05-21",78.0864,78.5154,77.4925,77.5915,600800.0],["2021-05-24",77.9132,77.9132,77.2698,77.641,437500.0],["2021-05-25",77.8967,78.2679,77.4513,77.575,489500.0],["2021-05-26",77.7895,78.3669,77.575,78.2267,433000.0],["2021-05-27",78.3504,79.3403,78.1689,79.1258,1160500.0],["2021-05-28",79.5466,79.5466,78.5319,79.1671,425100.0],["2021-06-01",79.6043,79.8188,78.8619,79.431,523300.0],["2021-06-02",79.5218,79.7363,78.3257,78.7464,668500.0],["2021-06-03",78.7711,78.9856,77.6657,78.8371,768600.0],["2021-06-04",78.8949,79.0516,77.6575,78.5649,549200.0],["2021-06-07",78.8784,78.9031,77.9297,78.1607,399200.0],["2021-06-08",78.4989,79.8518,77.8802,79.497,429300.0],["2021-06-09",79.8105,79.8518,78.6391,78.6969,317400.0],["2021-06-10",78.8866,79.596,78.5401,79.3733,429000.0],["2021-06-11",79.4393,80.5447,79.2413,80.4045,644000.0],["2021-06-14",80.2065,80.5364,78.3174,78.7794,727500.0],["2021-06-15",78.6804,78.7299,77.8967,78.4659,573600.0],["2021-06-16",78.4246,78.4246,77.2285,77.542,642100.0],["2021-06-17",77.5337,77.6575,74.9105,75.7602,923300.0],["2021-06-18",75.1085,75.8922,74.696,75.092,1126400.0],["2021-06-21",75.2817,76.5191,74.9023,76.0242,677100.0],["2021-06-22",75.9829,76.8656,75.1085,76.6098,595900.0],["2021-06-23",76.7088,77.0058,76.3129,76.4779,671700.0],["2021-06-24",76.6676,77.3605,76.6181,76.8656,568800.0],["2021-06-25",76.9893,77.2945,76.5521,77.1625,688500.0],["2021-06-28",77.542,78.0122,77.0223,77.2203,815200.0],["2021-06-29",77.5172,78.0534,77.1543,77.542,906000.0],["2021-06-30",77.7152,78.0369,77.2698,77.9709,826800.0],["2021-07-01",78.2844,79.0103,78.2432,78.6474,568600.0],["2021-07-02",78.9031,79.8847,78.8041,79.728,686600.0],["2021-07-06",79.5713,79.761,78.0122,78.8783,498100.0],["2021-07-07",78.9856,80.1075,78.8041,79.959,498600.0],["2021-07-08",79.3486,80.2065,78.6886,79.926,591100.0],["2021-07-09",80.5364,81.0479,80.1982,80.8251,431000.0],["2021-07-12",80.5035,81.0561,80.1982,80.9654,341800.0],["2021-07-13",80.9736,81.1056,80.2477,80.4869,480500.0],["2021-07-14",80.5529,81.1881,80.2642,80.6684,624800.0],["2021-07-15",80.6189,80.7179,77.9627,78.2019,1006200.0],["2021-07-16",78.0122,78.2432,77.2203,77.575,678100.0],["2021-07-19",76.7501,77.0883,74.9188,75.7272,796800.0],["2021-07-20",76.0241,77.8637,75.8179,77.542,654000.0],["2021-07-21",77.8472,78.6061,77.41,77.7235,421900.0],["2021-07-22",77.7069,77.7069,76.6016,76.915,393900.0],["2021-07-23",77.278,77.278,75.6282,76.2304,1105300.0],["2021-07-26",80.9241,86.5253,79.9177,85.5602,3870500.0],["2021-07-27",84.8178,85.3457,82.772,83.6216,1496100.0],["2021-07-28",83.6464,84.7105,82.2853,82.3925,1437600.0],["2021-07-29",82.9122,83.1184,81.9635,82.8957,970400.0],["2021-07-30",82.9455,84.2993,82.3724,82.5884,1622600.0],["2021-08-02",83.1116,84.3824,82.6133,82.7628,637500.0],["2021-08-03",83.095,83.7761,81.9489,83.3691,899200.0],["2021-08-04",83.3359,83.8923,82.3475,82.6881,553900.0],["2021-08-05",82.7296,82.8293,81.7329,82.2811,507900.0],["2021-08-06",82.4057,83.012,81.1266,81.3841,573500.0],["2021-08-09",81.625,82.1897,81.326,81.5585,369700.0],["2021-08-10",81.4506,82.2479,81.218,81.9572,339300.0],["2021-08-11",81.8243,82.2728,81.1682,81.9821,471000.0],["2021-08-12",82.2064,82.5136,81.7329,82.2811,678500.0],["2021-08-13",82.497,83.2777,82.2562,83.2694,528200.0],["2021-08-16",82.9289,83.693,82.6216,83.0369,548100.0],["2021-08-17",82.5552,82.5552,79.939,80.8194,542100.0],["2021-08-18",80.5203,80.7363,79.6483,79.6898,464200.0],["2021-08-19",80.022,80.7861,78.3111,78.7181,636000.0],["2021-08-20",78.9839,80.047,78.8261,79.5985,463100.0],["2021-08-23",79.7895,81.0436,79.7895,80.7114,444700.0],["2021-08-24",80.5121,81.7662,80.4788,81.11,405200.0],["2021-08-25",81.4007,82.0901,81.1349,81.7579,405700.0],["2021-08-26",81.6748,82.0984,81.1599,81.3343,383000.0],["2021-08-27",81.1101,82.115,80.9855,81.7662,365900.0],["2021-08-30",82.2146,82.6548,81.5502,81.6665,322900.0],["2021-08-31",81.8575,82.007,81.1765,81.6499,639900.0],["2021-09-01",81.8409,82.8625,81.4423,82.0984,390100.0],["2021-09-02",82.2894,82.5884,81.7579,82.1731,246000.0],["2021-09-03",82.2977,82.5635,81.7329,82.5219,249300.0],["2021-09-07",82.8791,83.8425,82.6299,83.2279,657400.0],["2021-09-08",83.2362,83.5933,81.301,81.4838,435300.0],["2021-09-09",81.5668,82.223,81.1433,81.4257,523600.0],["2021-09-10",81.6914,82.2396,81.1931,81.409,361300.0],["2021-09-13",81.625,81.924,80.6782,81.027,406800.0],["2021-09-14",81.2346,81.2346,80.3127,80.9606,433600.0],["2021-09-15",80.7529,82.0486,80.3626,81.8907,499400.0],["2021-09-16",81.5751,82.2977,81.2014,82.007,500100.0],["2021-09-17",81.5419,81.9489,80.1715,81.0021,1381100.0],["2021-09-20",80.3127,80.7944,78.7762,79.3991,830600.0],["2021-09-21",79.8891,81.0021,77.0985,77.1235,785400.0],["2021-09-22",77.1235,78.4773,75.9358,78.3278,859700.0],["2021-09-23",78.8427,79.748,78.552,78.6101,476000.0],["2021-09-24",78.3028,79.2164,78.0121,78.4274,417900.0],["2021-09-27",78.2945,79.3327,78.0537,78.1284,411200.0],["2021-09-28",78.0537,78.3111,76.185,76.8411,696700.0],["2021-09-29",77.1401,77.4391,76.5172,76.6085,423000.0],["2021-09-30",76.9491,76.9574,73.7681,74.1003,1430100.0],["2021-10-01",74.1502,74.4575,71.9492,73.9924,889600.0],["2021-10-04",74.3661,74.3661,71.4675,71.9659,1008900.0],["2021-10-05",72.2399,72.8545,71.4924,72.3562,970600.0],["2021-10-06",71.8994,73.1037,71.6752,73.0123,597600.0],["2021-10-07",73.8512,74.9558,73.5189,74.1751,766600.0],["2021-10-08",74.5073,75.3794,74.5073,74.7481,695700.0],["2021-10-11",73.0871,74.4325,72.9293,73.5356,883000.0],["2021-10-12",73.8179,74.2914,72.2565,73.1286,647500.0],["2021-10-13",72.6718,73.6851,72.1735,73.2947,783800.0],["2021-10-14",74.0588,76.4341,73.8761,75.8694,1066800.0],["2021-10-15",76.4341,77.3643,76.1185,76.7996,978500.0],["2021-10-18",76.5587,77.5055,76.1601,76.9242,881900.0],["2021-10-19",77.2314,78.0371,76.4757,77.4806,657900.0],["2021-10-20",77.4474,77.4474,75.4292,75.5953,710500.0],["2021-10-21",75.4292,76.8992,75.3627,76.7913,1061900.0],["2021-10-22",77.763,77.9623,73.7183,74.3329,1403500.0],["2021-10-25",74.3578,74.4076,73.1037,73.5023,1532000.0],["2021-10-26",76.0106,78.1782,75.3046,75.8777,2121600.0],["2021-10-27",75.7697,78.9589,75.2631,78.5686,1436500.0],["2021-10-28",78.8593,80.2878,78.0869,80.2214,1312600.0],["2021-10-29",79.5941,80.3803,78.4565,80.0959,1376500.0],["2021-11-01",80.1963,80.3385,79.1089,79.4184,808700.0],["2021-11-02",79.6275,79.6777,77.0095,78.1638,955000.0],["2021-11-03",78.0969,79.2595,77.5281,78.2474,773300.0],["2021-11-04",78.5067,79.4937,78.1387,79.3097,629300.0],["2021-11-05",79.569,80.4556,79.4769,80.2966,676900.0],["2021-11-08",80.2967,81.5095,79.4602,81.3004,599400.0],["2021-11-09",81.3087,81.9528,80.9658,81.6684,503900.0],["2021-11-10",81.6266,83.5587,81.1498,81.6768,566400.0],["2021-11-11",81.6266,82.6052,80.9992,82.1535,490900.0],["2021-11-12",82.5132,82.5132,81.4425,82.1368,667200.0],["2021-11-15",82.5968,83.4667,82.2455,82.8812,613900.0],["2021-11-16",82.8812,84.1525,82.8812,83.1572,662700.0],["2021-11-17",82.8143,84.5122,82.8143,84.2362,658600.0],["2021-11-18",84.3784,84.5122,82.7139,83.5002,539500.0],["2021-11-19",83.6423,84.1442,83.0569,84.0438,635000.0],["2021-11-22",84.094,84.6461,83.4751,84.002,578500.0],["2021-11-23",83.9602,84.4118,82.4713,83.2241,604600.0],["2021-11-24",82.7892,83.291,82.0949,83.1572,393000.0],["2021-11-26",82.1786,83.2911,81.7437,82.5968,606900.0],["2021-11-29",82.9983,83.6089,81.8691,82.9146,511100.0],["2021-11-30",82.2455,82.6135,80.6145,81.0578,1543900.0],["2021-12-01",81.6098,83.2409,80.7901,80.8487,778600.0],["2021-12-02",81.0494,82.8477,80.5141,82.5299,826800.0],["2021-12-03",82.9314,83.3998,81.476,82.279,748700.0],["2021-12-06",82.3626,83.726,82.2455,82.4881,753800.0],["2021-12-07",83.2827,84.0689,82.8226,83.7344,730400.0],["2021-12-08",83.9769,84.6293,83.5922,84.4202,561100.0],["2021-12-09",84.3868,84.6879,83.7343,83.9853,544500.0],["2021-12-10",84.4035,85.4407,83.8514,84.3282,645100.0],["2021-12-13",84.1609,84.4788,83.4332,84.1275,776900.0],["2021-12-14",83.8431,84.4704,83.199,83.9769,1043800.0],["2021-12-15",83.9267,85.0392,83.2325,84.8133,811600.0],["2021-12-16",85.2232,85.9759,84.5875,84.6795,844100.0],["2021-12-17",84.0438,84.2446,82.5466,82.6805,1561200.0],["2021-12-20",81.8524,81.9528,79.5439,80.2716,868900.0],["2021-12-21",81.0411,81.6433,80.4472,80.7316,918400.0],["2021-12-22",80.9574,81.3924,80.2465,80.8152,752600.0],["2021-12-23",80.8152,82.279,80.5058,81.9026,552300.0],["2021-12-27",82.0615,83.1405,81.4927,83.0819,417800.0],["2021-12-28",83.1572,83.7678,82.2873,82.5801,379400.0],["2021-12-29",82.7976,83.3998,82.5885,83.2325,350900.0],["2021-12-30",83.4416,84.8635,83.4416,84.4955,434500.0],["2021-12-31",84.3868,85.2483,84.3449,85.1312,401700.0],["2022-01-03",85.4992,86.0429,84.3951,85.4574,677200.0],["2022-01-04",85.725,88.1256,85.5912,86.9211,1533100.0],["2022-01-05",87.239,88.4351,86.2771,86.4193,947000.0],["2022-01-06",86.4193,86.8208,85.5661,86.2771,570300.0],["2022-01-07",86.2771,86.6786,85.357,85.9676,595100.0],["2022-01-10",85.1312,85.5996,83.9184,84.8133,1025900.0],["2022-01-11",84.7213,84.9555,84.002,84.6879,1044800.0],["2022-01-12",85.2817,85.9676,84.5289,85.909,880800.0],["2022-01-13",85.9007,86.2018,85.1563,85.3319,1062900.0],["2022-01-14",85.0475,85.1061,82.7557,83.7427,960600.0],["2022-01-18",83.291,84.1526,82.4964,83.7511,827400.0],["2022-01-19",83.8347,84.2278,82.6219,82.9146,663400.0],["2022-01-20",82.9816,84.0522,81.7939,82.095,771300.0],["2022-01-21",82.2288,82.2288,80.0708,80.2297,1268000.0],["2022-01-24",79.1758,81.568,78.2976,81.476,1278300.0],["2022-01-25",81.0745,81.1749,78.2558,79.9454,1037100.0],["2022-01-26",78.6238,80.4974,74.0737,75.1025,2393000.0],["2022-01-27",75.5123,76.3571,73.806,73.9984,1320100.0],["2022-01-28",73.4965,75.3032,71.9073,75.253,1346100.0],["2022-01-31",74.8232,78.2112,74.5872,77.9415,2808300.0],["2022-02-01",78.1691,79.8294,77.8572,79.6692,1150600.0],["2022-02-02",79.8547,80.6385,79.172,80.512,1183800.0],["2022-02-03",79.8968,81.2453,78.7422,79.0371,939000.0],["2022-02-04",78.877,79.7367,78.0089,79.1551,1409700.0],["2022-02-07",79.0877,79.5091,75.8598,78.3798,1707500.0],["2022-02-08",77.6802,78.0427,75.8177,77.7814,2250300.0],["2022-02-09",78.5989,81.3295,78.3798,81.102,945100.0],["2022-02-10",80.2339,82.4168,79.585,80.0064,1134100.0],["2022-02-11",79.6861,80.4615,79.1804,79.5513,1478300.0],["2022-02-14",79.8462,80.5373,79.5176,79.6945,1209300.0],["2022-02-15",80.7312,81.7172,80.3182,81.2874,1345700.0],["2022-02-16",81.4728,82.0038,80.7143,81.7847,1125900.0],["2022-02-17",86.5127,88.6028,82.8213,83.504,3621500.0],["2022-02-18",83.5039,83.7652,81.7931,82.5769,1194900.0],["2022-02-22",82.0459,82.4926,79.2226,79.3996,1548600.0],["2022-02-23",79.2226,80.571,77.4274,77.655,914600.0],["2022-02-24",75.6407,78.7169,75.5649,78.5315,965600.0],["2022-02-25",78.3798,81.5655,78.3798,81.5066,962000.0],["2022-02-28",81.0514,84.1529,80.5289,81.7931,2032400.0],["2022-03-01",81.3801,82.1386,79.2816,79.9137,716500.0],["2022-03-02",79.9726,82.0038,79.9221,81.5571,621300.0],["2022-03-03",82.2145,82.2145,79.0119,79.3827,669100.0],["2022-03-04",78.9613,79.2141,76.9554,77.9162,1056900.0],["2022-03-07",77.1156,77.9162,74.9918,75.1182,979500.0],["2022-03-08",74.8148,76.9639,73.6517,74.2417,1209200.0],["2022-03-09",75.8514,76.6858,75.607,75.7924,1113500.0],["2022-03-10",75.1097,75.3794,74.2754,75.0002,1067900.0],["2022-03-11",75.1519,75.2277,72.8005,72.8763,747300.0],["2022-03-14",73.3736,74.958,72.7415,73.1882,1614000.0],["2022-03-15",73.1797,74.5535,73.087,74.1827,1277000.0],["2022-03-16",74.8485,76.2981,74.0225,75.8093,1053900.0],["2022-03-17",75.7587,76.02,74.9749,75.5733,1009400.0],["2022-03-18",75.3963,75.7081,74.4692,75.2867,2447800.0],["2022-03-21",75.3457,75.8177,74.4355,75.3457,1291000.0],["2022-03-22",75.5059,76.2981,74.9833,75.1519,1731600.0],["2022-03-23",74.8569,74.8569,71.6796,71.7386,1024700.0],["2022-03-24",72.101,72.5055,71.1233,72.0588,1555100.0],["2022-03-25",72.101,72.4718,71.2582,71.5363,1022600.0],["2022-03-28",71.5784,71.5784,70.112,70.6514,1690600.0],["2022-03-29",71.7723,73.9635,71.7723,72.8511,2681500.0],["2022-03-30",72.4634,72.9438,70.7693,71.216,1592700.0],["2022-03-31",71.4014,71.5784,68.4011,69.0416,2896900.0],["2022-04-01",69.3956,71.1823,68.9742,71.1739,1582200.0],["2022-04-04",71.1065,71.8313,70.8705,71.7386,1259000.0],["2022-04-05",71.3003,72.1768,71.098,71.6796,1498800.0],["2022-04-06",71.1317,72.4718,70.5502,72.0083,1072100.0],["2022-04-07",72.0083,72.1178,70.1878,71.3677,1529300.0],["2022-04-08",71.3593,71.9746,70.7609,71.098,793100.0],["2022-04-11",70.9126,72.0673,70.3732,70.4575,925000.0],["2022-04-12",70.8873,71.7217,69.6569,69.7496,769900.0],["2022-04-13",70.2468,70.8199,70.1204,70.6261,715800.0],["2022-04-14",70.8874,71.983,70.8874,71.8229,1668600.0],["2022-04-18",71.7133,71.8481,69.994,70.3985,1029600.0],["2022-04-19",70.3564,74.7305,70.2805,74.0309,2246200.0],["2022-04-20",74.5704,75.0002,73.441,74.7473,1484400.0],["2022-04-21",75.2362,75.7671,74.2585,74.5451,1366800.0],["2022-04-22",74.5788,75.0423,73.559,74.1068,1318100.0],["2022-04-25",74.1405,75.8177,73.3736,75.4637,1219800.0],["2022-04-26",74.7726,75.43,74.1405,74.3849,1232800.0],["2022-04-27",74.7895,77.1072,74.7726,76.3571,1938600.0],["2022-04-28",76.7869,77.9752,74.4776,76.2391,1364900.0],["2022-04-29",76.0692,76.6468,74.5913,74.7952,1510300.0],["2022-05-02",74.6423,76.2136,74.345,76.1627,1066500.0],["2022-05-03",76.4769,78.5494,76.4684,78.286,1162500.0],["2022-05-04",78.337,80.0273,77.6236,79.9678,1048500.0],["2022-05-05",78.9741,79.3053,77.2329,78.2096,1062000.0],["2022-05-06",77.8274,78.7192,76.9101,78.0737,1104600.0],["2022-05-09",77.2074,78.2521,75.1604,75.1689,1366900.0],["2022-05-10",76.1711,76.3495,74.0732,75.2708,1409800.0],["2022-05-11",75.2453,76.4514,73.8948,74.396,1301500.0],["2022-05-12",73.9458,76.0777,73.9458,76.0267,974500.0],["2022-05-13",76.7402,78.4644,76.4769,78.2266,897800.0],["2022-05-16",77.9123,78.3965,77.2328,77.4622,711200.0],["2022-05-17",77.666,78.6173,77.2159,78.6173,739400.0],["2022-05-18",77.9888,78.2945,76.7997,77.063,843900.0],["2022-05-19",76.4005,77.1734,73.5551,73.691,1130300.0],["2022-05-20",73.9798,74.2176,68.5608,71.9413,2960800.0],["2022-05-23",72.1961,72.5528,70.8371,72.1621,1318200.0],["2022-05-24",71.5846,71.7714,69.2403,69.3168,1134800.0],["2022-05-25",69.0534,71.2193,68.8836,70.9815,879000.0],["2022-05-26",71.3807,73.4786,71.3807,73.0369,902000.0],["2022-05-27",73.3682,74.1666,73.2068,73.9628,905400.0],["2022-05-31",73.9458,76.7317,72.9096,76.2306,1995700.0],["2022-06-01",76.358,77.7425,75.7125,75.9758,1203700.0],["2022-06-02",76.5194,76.7232,75.4916,76.3325,812900.0],["2022-06-03",76.0013,76.2476,74.6932,75.4152,577600.0],["2022-06-06",75.8569,76.0607,74.8971,75.2283,472200.0],["2022-06-07",74.5403,75.5681,73.8948,75.4407,726000.0],["2022-06-08",75.2368,75.8144,74.6423,75.0245,626900.0],["2022-06-09",74.9735,75.704,74.1327,74.1412,657300.0],["2022-06-10",73.1389,73.2323,72.1112,72.1282,688500.0],["2022-06-13",70.7182,71.2193,68.5863,69.028,997800.0],["2022-06-14",68.943,69.1044,68.0937,68.5863,1090400.0],["2022-06-15",68.6373,70.3954,68.6373,69.4442,998800.0],["2022-06-16",68.1276,68.6033,66.7941,67.1084,1125000.0],["2022-06-17",67.0914,68.6797,66.5223,68.0427,1740600.0],["2022-06-21",68.6967,70.4209,68.0767,70.0387,904300.0],["2022-06-22",69.4951,70.7862,69.2743,69.8773,815500.0],["2022-06-23",70.2256,70.8286,69.9198,70.5483,649700.0],["2022-06-24",71.007,72.9775,71.007,72.8246,1208400.0],["2022-06-27",73.0455,73.4022,72.0347,72.7482,607000.0],["2022-06-28",73.0879,73.4702,71.4402,71.5081,429200.0],["2022-06-29",71.3637,71.661,70.7607,71.2533,489200.0],["2022-06-30",70.4974,70.5398,69.1469,69.5461,872200.0],["2022-07-01",69.2233,69.2658,67.7199,69.0959,1199300.0],["2022-07-05",68.2635,69.7924,67.4396,69.7924,793100.0],["2022-07-06",69.8773,70.319,68.6033,69.8179,829100.0],["2022-07-07",69.8858,72.1621,69.7075,71.8903,988200.0],["2022-07-08",71.5931,71.8224,70.6333,71.1684,805800.0],["2022-07-11",70.6672,71.2363,69.8349,70.0812,917200.0],["2022-07-12",70.0557,70.973,68.4674,68.9345,868000.0],["2022-07-13",67.3037,69.58,67.3037,68.6882,936400.0],["2022-07-14",67.9068,68.0937,66.8196,67.4312,1117900.0],["2022-07-15",67.8219,68.0257,66.0722,67.2783,1509000.0],["2022-07-18",67.9068,68.2466,67.1763,67.4566,1579900.0],["2022-07-19",67.3632,69.4866,65.4946,67.9323,2971500.0],["2022-07-20",67.8558,69.4951,67.5755,69.0789,1841800.0],["2022-07-21",69.3082,72.264,68.357,72.0262,1676500.0],["2022-07-22",71.4402,71.4402,68.4249,68.909,1261500.0],["2022-07-25",68.9855,69.0364,66.3694,66.8111,1825200.0],["2022-07-26",66.0127,66.7856,65.4351,65.8598,1719400.0],["2022-07-27",65.7069,66.8366,65.3502,66.8026,1654100.0],["2022-07-28",66.8961,67.9323,66.5478,67.652,1136700.0],["2022-07-29",67.7805,68.0462,67.095,67.4549,2917900.0],["2022-08-01",67.2921,68.9202,66.6923,68.1061,1277400.0],["2022-08-02",68.0119,68.0976,67.2921,67.3092,744800.0],["2022-08-03",67.4378,67.9948,66.6237,67.7463,1077200.0],["2022-08-04",67.5749,67.7805,67.1379,67.6177,601000.0],["2022-08-05",66.9493,67.3778,66.3581,66.7608,759900.0],["2022-08-08",67.1036,67.6348,66.7694,66.9236,490400.0],["2022-08-09",66.7951,67.0093,66.161,66.8037,739600.0],["2022-08-10",67.5663,67.8234,66.9151,67.2235,591900.0],["2022-08-11",67.9605,68.5175,67.2493,67.3864,790800.0],["2022-08-12",67.8748,69.0916,67.4378,69.0487,605700.0],["2022-08-15",68.8259,69.3144,68.4403,69.083,670800.0],["2022-08-16",68.9031,70.6597,68.6374,70.6254,733600.0],["2022-08-17",70.1884,70.4198,69.0744,69.6229,732800.0],["2022-08-18",69.8285,71.6366,69.1344,70.7797,934300.0],["2022-08-19",70.7111,72.1421,70.1627,71.9793,1274300.0],["2022-08-22",71.1224,71.2681,69.8971,69.9913,1207200.0],["2022-08-23",70.2655,70.8739,69.8885,70.5483,822700.0],["2022-08-24",70.694,71.4566,70.3855,71.191,670700.0],["2022-08-25",71.3966,72.0907,70.8825,71.4309,522900.0],["2022-08-26",71.6623,71.7651,68.9288,68.9288,496400.0],["2022-08-29",68.3461,68.9716,67.7206,68.4489,622000.0],["2022-08-30",68.8259,68.9202,67.5063,67.6348,548200.0],["2022-08-31",68.2347,68.2433,67.3521,67.5406,1238600.0],["2022-09-01",67.155,68.0719,66.8465,67.9005,816500.0],["2022-09-02",68.6031,69.3229,67.095,67.4463,562300.0],["2022-09-06",66.8551,67.3092,65.5012,66.5209,1153000.0],["2022-09-07",66.4609,68.0033,66.1696,67.9262,1146000.0],["2022-09-08",67.6777,68.4746,66.9236,68.3547,788300.0],["2022-09-09",69.083,70.2312,68.9459,69.7942,706400.0],["2022-09-12",70.2655,71.3367,70.2141,70.6683,932900.0],["2022-09-13",69.2887,69.7342,68.2947,68.4575,785700.0],["2022-09-14",68.4489,69.1858,67.8748,69.0402,1184200.0],["2022-09-15",69.263,69.4429,66.718,66.8294,1232200.0],["2022-09-16",66.7608,66.7608,64.5672,64.9528,1780800.0],["2022-09-19",64.0359,66.5894,63.9502,66.3495,803500.0],["2022-09-20",65.6383,65.7411,64.173,64.2673,1003700.0],["2022-09-21",64.3101,66.3238,64.3101,64.4044,822400.0],["2022-09-22",64.2158,64.6271,62.2792,62.5877,764600.0],["2022-09-23",62.1079,62.1079,60.1713,60.8311,1031900.0],["2022-09-26",60.6683,61.8851,60.5655,60.9425,961400.0],["2022-09-27",60.9939,61.4738,59.0916,59.5029,884700.0],["2022-09-28",59.7343,59.8885,58.7231,59.4515,979100.0],["2022-09-29",59.0059,59.1087,57.3435,58.1747,957800.0],["2022-09-30",58.0462,58.9802,57.6434,57.772,1066800.0],["2022-10-03",58.1147,59.6657,57.155,59.1087,1669800.0],["2022-10-04",60.3769,62.7934,57.1293,60.3941,4847900.0],["2022-10-05",59.1344,59.3401,58.3547,58.5175,1859200.0],["2022-10-06",58.3804,59.8285,58.2604,58.7403,1575800.0],["2022-10-07",58.1661,59.4686,57.6349,59.1002,1971400.0],["2022-10-10",59.4172,59.5715,57.0179,57.7463,1113300.0],["2022-10-11",57.6777,58.9631,57.335,58.0633,1221400.0],["2022-10-12",58.0033,58.4575,57.6006,58.029,925500.0],["2022-10-13",56.9236,59.2715,56.4095,58.3461,1369200.0],["2022-10-14",59.2373,59.3487,56.8979,57.0693,2163600.0],["2022-10-17",58.1319,58.4832,57.5749,58.0205,2210000.0],["2022-10-18",58.4746,58.9459,56.0753,56.3495,3023900.0],["2022-10-19",56.4181,57.3607,55.1584,55.5612,2590600.0],["2022-10-20",55.5954,56.4866,54.4986,54.9356,1727000.0],["2022-10-21",54.7129,56.2381,54.4044,56.1182,1627000.0],["2022-10-24",56.1524,57.3092,56.041,56.221,1343600.0],["2022-10-25",56.3324,57.4635,56.2381,57.3864,976800.0],["2022-10-26",57.3607,58.0033,56.1524,56.6152,1244100.0],["2022-10-27",56.8637,57.7206,55.7154,55.7925,1240900.0],["2022-10-28",55.7668,56.6494,55.5269,56.3238,1875700.0],["2022-10-31",56.2718,56.9041,55.986,56.5144,1256900.0],["2022-11-01",57.3199,57.6143,56.0726,56.3411,850700.0],["2022-11-02",56.4104,56.523,54.2365,54.2451,1175700.0],["2022-11-03",53.7514,54.0806,51.8546,53.0152,1665300.0],["2022-11-04",53.6388,55.1026,53.0152,53.864,1540000.0],["2022-11-07",54.2798,54.5656,53.6215,54.0632,1408800.0],["2022-11-08",54.1845,54.6955,52.7554,53.1711,1382800.0],["2022-11-09",52.7727,52.9113,49.8712,50.2003,1631800.0],["2022-11-10",51.6728,52.3223,51.5082,52.305,2082000.0],["2022-11-11",52.6082,55.0333,52.4176,54.9207,1359700.0],["2022-11-14",50.3303,51.5515,49.4901,49.5075,4553200.0],["2022-11-15",50.2263,51.0925,50.2003,50.8499,2102200.0],["2022-11-16",50.3649,50.4169,47.7665,48.4768,2424400.0],["2022-11-17",48.2602,50.6161,48.1303,50.5988,1825200.0],["2022-11-18",51.2743,52.4782,51.2743,51.5515,1912400.0],["2022-11-21",51.4389,51.8546,50.824,51.231,1263900.0],["2022-11-22",51.5602,53.1105,51.4389,53.0585,1282000.0],["2022-11-23",53.0932,54.4963,53.0759,53.8381,1047100.0],["2022-11-25",53.8467,54.3231,53.7688,53.7861,509900.0],["2022-11-28",52.9633,53.8554,52.8853,53.5003,991000.0],["2022-11-29",53.5349,54.6609,53.2751,53.8467,1073600.0],["2022-11-30",53.7255,54.6002,52.2531,54.4097,2876300.0],["2022-12-01",54.6609,55.7435,54.4357,54.7908,2520000.0],["2022-12-02",54.5743,55.1805,54.2625,54.8341,1245300.0],["2022-12-05",54.6435,55.1632,54.1932,54.7735,1413500.0],["2022-12-06",54.9727,55.0766,51.6208,52.4609,2034300.0],["2022-12-07",52.6082,53.4916,51.9499,52.0019,1273900.0],["2022-12-08",52.8334,53.3877,51.8633,52.0105,1799800.0],["2022-12-09",51.9932,52.3483,51.4995,51.5255,1400900.0],["2022-12-12",51.5861,52.0105,51.1877,51.9672,1649500.0],["2022-12-13",53.6042,54.3577,52.1578,52.5475,1941500.0],["2022-12-14",52.409,52.8593,51.3696,51.9326,1794300.0],["2022-12-15",51.2657,51.5775,50.7113,51.2916,1833700.0],["2022-12-16",51.0838,51.3003,49.5594,50.1137,3318000.0],["2022-12-19",49.9925,50.157,48.2083,48.4248,2430500.0],["2022-12-20",48.165,48.2776,47.3335,47.4547,2735000.0],["2022-12-21",47.7839,50.235,47.7839,49.9752,2654900.0],["2022-12-22",49.5681,50.0358,48.3642,49.9752,1944900.0],["2022-12-23",50.1311,50.4602,49.7586,50.4169,1146300.0],["2022-12-27",50.4689,51.1358,49.9492,50.9539,917800.0],["2022-12-28",51.0751,51.4995,50.235,50.4255,1068200.0],["2022-12-29",50.9019,52.9373,50.7807,52.8247,1603800.0],["2022-12-30",52.2097,52.9373,52.1058,52.842,1274000.0],["2023-01-03",53.3357,53.7428,53.0239,53.6562,1681500.0],["2023-01-04",53.7428,54.401,53.3444,53.7947,1734800.0],["2023-01-05",53.6129,54.9294,53.3617,54.8254,1666200.0],["2023-01-06",55.0766,56.5663,54.964,56.1766,1397200.0],["2023-01-09",56.2026,56.2459,55.0593,55.1719,1193800.0],["2023-01-10",55.1199,55.9167,54.9987,55.8475,1320300.0],["2023-01-11",56.3238,57.3545,56.2978,57.1033,1770700.0],["2023-01-12",57.3805,57.3805,56.1766,57.06,1039800.0],["2023-01-13",56.3931,57.3112,56.2112,57.1813,914300.0],["2023-01-17",56.8868,57.0774,56.1939,56.6616,1378700.0],["2023-01-18",56.7309,56.8435,55.4317,55.579,1271400.0],["2023-01-19",55.1719,55.3624,52.868,53.3011,1516100.0],["2023-01-20",53.353,54.9294,53.327,54.8428,1322600.0],["2023-01-23",55.2585,56.3758,54.8341,56.3065,1538700.0],["2023-01-24",56.1852,56.6356,55.1286,55.2758,978900.0],["2023-01-25",54.9987,55.5357,54.2538,55.5183,950400.0],["2023-01-26",56.2285,56.4797,54.9467,55.2412,1138000.0],["2023-01-27",51.8287,53.431,50.5901,50.7633,7005800.0],["2023-01-30",50.5468,51.5688,50.3476,51.0491,3556000.0],["2023-01-31",51.3121,52.2237,50.7949,51.8643,8146900.0],["2023-02-01",51.3472,53.0038,50.9264,52.8022,2397600.0],["2023-02-02",53.3194,56.0892,52.6707,55.4406,2553300.0],["2023-02-03",54.231,55.3529,54.0644,54.1082,1185900.0],["2023-02-06",53.2755,53.4508,52.25,53.0564,1462900.0],["2023-02-07",52.846,52.8986,51.4436,52.7408,1102900.0],["2023-02-08",52.399,52.7847,51.8555,52.0396,1489300.0],["2023-02-09",51.8818,51.8818,49.7606,49.8132,2514700.0],["2023-02-10",49.6642,50.6985,49.5678,50.2953,1279000.0],["2023-02-13",50.4882,51.4786,50.2252,51.4611,1395600.0],["2023-02-14",51.0228,51.3384,49.9184,50.9352,1330500.0],["2023-02-15",50.4093,51.2069,49.8395,51.1719,2137100.0],["2023-02-16",52.3289,53.7664,51.1456,51.242,2680700.0],["2023-02-17",51.1719,52.0922,50.9878,52.0309,2593400.0],["2023-02-21",51.6277,51.7241,49.3574,49.4276,2739900.0],["2023-02-22",49.5152,50.532,49.4276,50.4882,2440100.0],["2023-02-23",50.5232,50.8212,49.0945,50.0236,1457700.0],["2023-02-24",49.1558,49.5853,48.1917,49.4626,1743500.0],["2023-02-27",49.7519,49.9973,48.3056,48.4634,1606500.0],["2023-02-28",48.5072,49.0331,47.9988,48.218,2133900.0],["2023-03-01",48.0952,48.4108,47.5781,47.7534,1584400.0],["2023-03-02",47.4203,48.2968,47.1749,48.2705,1004900.0],["2023-03-03",48.7176,48.8491,48.2267,48.7526,1015300.0],["2023-03-06",49.0156,49.0857,47.394,47.4904,1136200.0],["2023-03-07",47.5606,47.6131,45.4394,45.5708,2071200.0],["2023-03-08",45.5796,46.3334,45.3254,46.237,2085900.0],["2023-03-09",46.1581,46.7541,44.8345,44.8871,2294000.0],["2023-03-10",45.0624,45.0887,42.6695,43.1341,2385700.0],["2023-03-13",42.5117,42.8185,41.2671,41.7492,3552100.0],["2023-03-14",42.3101,42.7572,41.0129,41.3284,2616200.0],["2023-03-15",40.7148,41.5651,40.1013,41.495,3122500.0],["2023-03-16",40.8463,42.1348,40.3379,42.091,3032200.0],["2023-03-17",41.7492,42.1261,40.8989,42.0735,6806600.0],["2023-03-20",42.538,43.3181,42.2751,42.4066,1941100.0],["2023-03-21",42.9851,43.8791,42.9851,43.5899,1421900.0],["2023-03-22",43.8353,44.2648,42.8799,42.8886,1473300.0],["2023-03-23",43.1341,43.3532,42.1085,42.6344,1542500.0],["2023-03-24",42.4241,43.213,42.3452,42.9851,1363200.0],["2023-03-27",43.4233,44.1596,43.1165,43.9755,1767500.0],["2023-03-28",43.9492,44.3787,43.6688,44.2473,1002300.0],["2023-03-29",44.8433,45.7111,44.5453,45.5796,1798300.0],["2023-03-30",46.123,46.8681,45.7724,45.8951,2123200.0],["2023-03-31",46.4298,47.1311,45.9916,47.0609,2110800.0],["2023-04-03",46.982,47.2976,46.0442,46.3597,1500700.0],["2023-04-04",46.684,46.7804,45.7724,45.9039,1400100.0],["2023-04-05",45.5796,46.0529,45.2027,45.527,1472100.0],["2023-04-06",45.3692,45.7812,45.1852,45.5182,932100.0],["2023-04-10",45.2903,46.0354,45.229,45.7637,1007700.0],["2023-04-11",45.9916,46.5175,45.8864,45.939,1188000.0],["2023-04-12",46.4123,46.5262,44.7907,44.966,1634900.0],["2023-04-13",45.264,46.3597,45.229,46.1406,2278500.0],["2023-04-14",46.4561,46.5438,45.8075,45.9302,1879400.0],["2023-04-17",46.0442,46.6227,45.8864,46.5175,1668200.0],["2023-04-18",46.6139,46.6753,45.9916,46.2545,1660600.0],["2023-04-19",46.0179,46.0792,45.5971,46.0179,1615300.0],["2023-04-20",45.6672,45.9214,44.6855,44.9573,1762000.0],["2023-04-21",44.9573,45.4218,44.8082,45.3079,1280200.0],["2023-04-24",45.3342,45.4744,44.7381,45.3429,1757800.0],["2023-04-25",45.1413,45.2903,44.5015,44.7381,1811100.0],["2023-04-26",44.6417,45.1063,44.6066,45.0624,2663800.0],["2023-04-27",48.2092,51.7679,48.0865,51.654,5627100.0],["2023-04-28",52.6918,54.4216,52.2572,52.5321,3469800.0],["2023-05-01",52.1951,52.3281,51.4411,52.0176,2165800.0],["2023-05-02",51.9822,52.2749,51.3878,51.9378,1742400.0],["2023-05-03",51.8757,53.641,51.716,52.9846,1983600.0],["2023-05-04",52.9047,53.3571,51.9289,53.1442,2134800.0],["2023-05-05",53.6498,53.9337,52.9402,53.5611,1823800.0],["2023-05-08",53.5611,53.6587,52.337,52.7539,1820800.0],["2023-05-09",52.3547,53.0378,52.3104,52.9136,1174800.0],["2023-05-10",53.641,53.6765,52.7184,53.2063,1262500.0],["2023-05-11",53.0112,53.4103,52.7717,53.2418,1386700.0],["2023-05-12",53.4458,54.3684,53.2241,54.2797,1590500.0],["2023-05-15",54.324,55.5837,54.3152,55.3175,1988200.0],["2023-05-16",54.8563,55.0248,53.9515,54.8385,1372100.0],["2023-05-17",55.078,55.1845,54.2797,54.9893,1646900.0],["2023-05-18",54.8918,55.1046,54.2708,54.9982,982200.0],["2023-05-19",55.0426,55.628,53.2063,53.5079,1962700.0],["2023-05-22",53.6321,53.774,53.0644,53.5878,1150300.0],["2023-05-23",53.3394,54.395,53.1176,53.9248,1232900.0],["2023-05-24",54.0135,54.049,53.1886,53.6853,1151000.0],["2023-05-25",53.8007,53.8007,52.6563,52.9757,1316100.0],["2023-05-26",52.9136,54.2176,52.6563,53.2862,1271200.0],["2023-05-30",53.7563,53.8627,53.0466,53.6144,1145500.0],["2023-05-31",53.2418,53.3837,52.2305,52.6475,2988700.0],["2023-06-01",51.858,53.3926,51.858,53.2418,1695200.0],["2023-06-02",53.845,53.916,53.1354,53.2418,1635100.0],["2023-06-05",53.3837,53.5345,52.9491,53.1265,1328800.0],["2023-06-06",53.5079,53.6765,52.9491,53.1708,1192500.0],["2023-06-07",53.499,54.528,53.2684,54.2353,1193000.0],["2023-06-08",54.12,54.5813,53.57,54.191,859500.0],["2023-06-09",54.324,54.6611,53.4103,53.4813,884000.0],["2023-06-12",53.6144,54.8829,53.4813,54.803,1066500.0],["2023-06-13",54.803,55.7965,54.5547,55.7699,1353100.0],["2023-06-14",56.0006,56.657,54.874,54.9184,2125900.0],["2023-06-15",54.6522,55.0337,54.2531,54.67,1680900.0],["2023-06-16",54.9184,55.2377,54.1643,54.5103,2347100.0],["2023-06-20",54.191,54.7232,53.8894,54.528,1351800.0],["2023-06-21",54.3063,54.3595,53.366,53.4015,1389700.0],["2023-06-22",53.2862,53.5611,53.0821,53.4636,872400.0],["2023-06-23",53.0555,53.366,52.3725,53.2241,2096300.0],["2023-06-26",53.4636,54.1466,53.4636,54.0934,807500.0],["2023-06-27",54.1732,55.6014,54.1466,55.5304,989800.0],["2023-06-28",55.5393,56.1248,55.2377,56.1248,1253800.0],["2023-06-29",56.1248,56.7635,56.0361,56.6215,1350400.0],["2023-06-30",57.2691,57.6594,56.8699,57.4554,1272900.0],["2023-07-03",57.411,57.8013,57.3844,57.4731,735600.0],["2023-07-05",57.1715,57.3134,56.6127,56.9852,1398900.0],["2023-07-06",56.1957,57.0828,55.7522,57.0385,1477300.0],["2023-07-07",56.9497,57.8546,56.7723,57.2691,1619800.0],["2023-07-10",57.2868,57.6594,56.7191,56.8433,1988400.0],["2023-07-11",56.8522,57.5263,56.311,57.4908,1376200.0],["2023-07-12",57.9255,58.0586,57.2957,57.5618,1594300.0],["2023-07-13",57.7658,58.2715,57.4288,57.9876,1143300.0],["2023-07-14",57.9699,57.9699,56.6393,56.861,1032300.0],["2023-07-17",56.8433,57.1804,56.1159,56.7723,2049800.0],["2023-07-18",56.932,57.5529,55.8232,56.0627,1366200.0],["2023-07-19",56.3022,57.411,56.1603,57.3134,1527000.0],["2023-07-20",57.2159,57.2868,55.9828,56.6304,1033400.0],["2023-07-21",56.8699,57.1272,56.2223,56.7368,1033500.0],["2023-07-24",57.0385,57.7038,56.7014,57.6417,1178400.0],["2023-07-25",57.6505,57.6505,56.3998,56.4707,1139400.0],["2023-07-26",56.3288,56.861,56.0715,56.8255,906400.0],["2023-07-27",56.9941,57.3046,55.5925,55.7788,1512600.0],["2023-07-28",56.5949,56.5949,55.353,55.6191,1485100.0],["2023-07-31",57.8888,58.445,56.9289,57.9157,6328700.0],["2023-08-01",57.5568,58.3104,57.521,57.9067,1410700.0],["2023-08-02",57.7632,57.8708,57.1173,57.7452,2365300.0],["2023-08-03",59.2075,60.903,57.8529,58.3911,4085000.0],["2023-08-04",58.4539,58.4719,56.7405,57.189,2377100.0],["2023-08-07",57.1173,58.2745,56.8571,58.113,1771600.0],["2023-08-08",57.5568,58.9922,57.4223,58.9204,1702400.0],["2023-08-09",58.9383,59.656,58.732,59.2613,1267900.0],["2023-08-10",59.5842,59.7726,58.3463,58.3911,865400.0],["2023-08-11",58.3104,59.1536,58.0413,59.0011,901800.0],["2023-08-14",58.7679,59.0011,57.7991,58.8666,1459000.0],["2023-08-15",58.445,58.8038,57.2698,57.4402,1445500.0],["2023-08-16",57.198,58.3732,57.189,57.9874,914000.0],["2023-08-17",58.1938,58.8307,57.1173,57.1262,893900.0],["2023-08-18",56.588,57.3684,56.3368,57.198,761100.0],["2023-08-21",57.0545,57.6107,56.5342,56.7405,898900.0],["2023-08-22",58.75,61.4412,58.7141,60.7415,4017900.0],["2023-08-23",60.0776,60.598,59.4856,59.961,1645500.0],["2023-08-24",59.7816,59.9341,58.8845,59.1626,1713500.0],["2023-08-25",61.0914,63.1367,60.885,62.5087,3366300.0],["2023-08-28",62.6702,63.5942,62.3024,63.3789,2088100.0],["2023-08-29",63.3789,63.8813,62.7061,63.6839,1517000.0],["2023-08-30",63.9979,64.1055,63.352,64.0786,1055300.0],["2023-08-31",64.285,65.1641,64.0517,64.59,1427500.0],["2023-09-01",64.9309,65.4332,64.5989,65.2987,1253600.0],["2023-09-05",65.182,65.4063,64.1863,65.1641,2212900.0],["2023-09-06",65.1641,66.0074,65.0026,65.4153,2374100.0],["2023-09-07",65.0026,65.0654,62.3652,63.1098,2835400.0],["2023-09-08",63.0111,63.1726,62.4459,62.742,1952600.0],["2023-09-11",62.9932,63.6211,62.3652,62.5715,1402700.0],["2023-09-12",62.8138,63.6122,62.5626,63.1188,1140800.0],["2023-09-13",63.0918,63.334,61.8359,62.0602,1765300.0],["2023-09-14",62.3293,62.4459,61.1003,61.1183,1678800.0],["2023-09-15",60.4724,60.7236,59.4317,59.5394,3894100.0],["2023-09-18",59.6291,60.0148,59.0191,59.2164,1500300.0],["2023-09-19",59.0729,59.674,58.9473,59.4587,945600.0],["2023-09-20",59.4407,60.3737,59.4407,59.7995,991200.0],["2023-09-21",59.4856,60.1584,59.4048,59.647,860500.0],["2023-09-22",59.674,59.9969,58.4539,58.5167,1032700.0],["2023-09-25",58.5167,60.1225,58.3732,59.7995,1460400.0],["2023-09-26",59.2882,59.6022,58.5077,58.5526,914800.0],["2023-09-27",59.6919,59.8354,58.0502,58.3014,1876700.0],["2023-09-28",58.0682,58.8935,57.9336,58.8307,1151300.0],["2023-09-29",59.3061,59.7367,58.9204,59.3331,996100.0],["2023-10-02",59.0101,59.1267,57.503,57.6645,1454400.0],["2023-10-03",57.4582,57.6017,56.2561,56.5072,1863700.0],["2023-10-04",56.4265,56.7853,55.4935,55.8793,1500500.0],["2023-10-05",55.7537,55.7537,53.7083,53.7442,1492500.0],["2023-10-06",53.4123,53.5828,51.8065,52.7126,1814500.0],["2023-10-09",52.6767,52.7844,51.8873,52.6946,1138200.0],["2023-10-10",52.7485,53.8878,52.6946,53.4303,1698400.0],["2023-10-11",53.52,53.7442,51.8783,52.2461,1796500.0],["2023-10-12",52.2461,52.3358,49.5728,49.9137,2433900.0],["2023-10-13",49.6894,50.4071,49.2319,50.2277,1679300.0],["2023-10-16",50.6493,51.5015,50.138,50.9722,1361600.0],["2023-10-17",50.7749,52.9369,50.4968,52.3986,2273900.0],["2023-10-18",52.1205,52.3627,51.5912,52.0398,1052000.0],["2023-10-19",51.986,52.0936,50.6762,50.7928,960200.0],["2023-10-20",50.6134,50.9184,49.4113,50.2905,1406500.0],["2023-10-23",49.8958,49.8958,48.4425,48.6219,1729800.0],["2023-10-24",48.7026,49.5638,48.6398,49.3306,1412400.0],["2023-10-25",48.9897,49.205,48.2361,49.1153,1787400.0],["2023-10-26",41.7682,45.1053,41.5977,43.3919,7713600.0],["2023-10-27",43.374,43.4009,40.8352,41.1223,3606200.0],["2023-10-30",41.4632,42.45,40.0996,40.4046,4806300.0],["2023-10-31",40.3499,41.6257,39.4478,41.1427,4885200.0],["2023-11-01",41.0151,42.1724,40.6962,41.9446,2260900.0],["2023-11-02",42.3729,43.3115,42.0904,42.382,1843000.0],["2023-11-03",43.111,43.5849,42.4094,42.7739,1997200.0],["2023-11-06",42.9196,43.1748,41.5801,41.7624,1932700.0],["2023-11-07",41.4617,41.9446,41.3705,41.407,1592200.0],["2023-11-08",41.4434,41.4617,40.0766,40.1312,2358900.0],["2023-11-09",40.3682,40.5777,39.384,39.4205,1758900.0],["2023-11-10",39.3749,39.5207,38.8737,39.2838,1688800.0],["2023-11-13",39.1835,39.5663,38.9011,39.0742,2155000.0],["2023-11-14",40.0128,41.6621,39.9672,41.1154,1777300.0],["2023-11-15",41.1974,43.0108,41.1336,42.6736,3188600.0],["2023-11-16",42.5825,42.7921,40.7418,41.1245,1502200.0],["2023-11-17",41.5892,41.6075,40.7236,41.1427,1183300.0],["2023-11-20",41.2521,41.2794,40.277,40.7053,1358200.0],["2023-11-21",40.4137,41.3432,39.8579,41.0789,1830500.0],["2023-11-22",41.0607,41.9264,41.0607,41.571,1341600.0],["2023-11-24",41.7259,42.0995,41.4981,42.054,482100.0],["2023-11-27",41.817,41.8262,41.2156,41.3341,1179900.0],["2023-11-28",41.2521,41.9537,40.8693,41.653,1488400.0],["2023-11-29",41.9173,42.6645,41.9173,42.3091,1674500.0],["2023-11-30",42.382,42.7009,41.9628,42.2909,3006000.0],["2023-12-01",42.0631,44.3594,41.7988,44.1589,1980400.0],["2023-12-04",44.0678,45.4711,44.0678,44.6784,2611300.0],["2023-12-05",44.569,44.6419,43.594,43.7124,1691500.0],["2023-12-06",43.8036,44.3412,43.3571,43.6031,1148800.0],["2023-12-07",43.758,44.5417,43.2112,44.3868,1515000.0],["2023-12-08",44.2227,44.8606,44.0769,44.3776,1528900.0],["2023-12-11",44.4688,44.8241,43.8765,44.5508,1745100.0],["2023-12-12",43.4846,44.6692,42.9105,44.0769,3715500.0],["2023-12-13",44.0769,46.027,43.5849,45.4347,3298900.0],["2023-12-14",46.3004,47.3027,45.8721,46.7378,2461000.0],["2023-12-15",46.6193,46.8107,45.4347,45.9085,3325500.0],["2023-12-18",45.7901,47.9042,45.3436,47.3574,2304100.0],["2023-12-19",47.5761,47.9224,46.7651,46.8198,1860300.0],["2023-12-20",46.7287,47.239,45.5532,45.5623,1779400.0],["2023-12-21",46.0361,46.7104,45.9541,46.5464,1136100.0],["2023-12-22",46.4644,47.1569,46.1819,46.4917,842200.0],["2023-12-26",46.4553,46.9382,46.2275,46.838,952200.0],["2023-12-27",46.8653,46.9565,45.9814,46.4735,844800.0],["2023-12-28",46.2913,46.9382,46.0908,46.9018,947100.0],["2023-12-29",46.674,47.0111,46.2639,46.5282,863400.0],["2024-01-02",45.8174,46.6284,45.2798,45.4711,1812500.0],["2024-01-03",45.0155,45.0155,43.6031,43.84,2140600.0],["2024-01-04",43.594,44.1316,43.1839,44.0678,1452000.0],["2024-01-05",43.9676,44.4961,43.7307,44.086,1393600.0],["2024-01-08",44.1225,45.5805,44.0587,45.4347,1677100.0],["2024-01-09",45.0246,45.7354,44.7421,45.6534,1591000.0],["2024-01-10",45.7627,46.3186,45.5987,46.2457,1583400.0],["2024-01-11",46.1819,46.1819,44.3412,45.1066,2155400.0],["2024-01-12",45.4256,45.6716,43.922,44.2956,1310400.0],["2024-01-16",43.9585,43.9676,42.5096,42.9288,2041700.0],["2024-01-17",42.4002,43.0746,42.0995,43.0472,1867000.0],["2024-01-18",43.4117,43.5028,42.9288,43.4299,1323300.0],["2024-01-19",43.4937,44.1498,42.8923,43.9767,1531700.0],["2024-01-22",44.2592,44.4779,43.8582,44.086,1517800.0],["2024-01-23",44.5781,44.8242,43.6669,44.0223,1167700.0],["2024-01-24",44.4597,44.4779,43.758,43.8491,1098600.0],["2024-01-25",44.5508,45.863,44.3047,45.6352,1694100.0],["2024-01-26",46.1181,46.9018,45.9997,46.5737,1578800.0],["2024-01-29",46.5282,46.92,46.2275,46.8471,1396100.0],["2024-01-30",46.6193,46.7469,46.1272,46.1819,1172400.0],["2024-01-31",46.1819,46.5515,45.1101,45.2302,2040600.0],["2024-02-01",45.3873,46.2558,45.1193,46.1542,1043700.0],["2024-02-02",45.8031,46.7825,45.2117,46.2651,1279500.0],["2024-02-05",45.7569,45.7569,44.4263,45.4057,1526300.0],["2024-02-06",45.415,46.108,45.2025,45.4981,1526400.0],["2024-02-07",45.4704,46.5423,45.1655,46.108,1727600.0],["2024-02-08",46.4684,47.4108,46.4129,46.8287,1476900.0],["2024-02-09",46.9396,47.2168,46.4129,46.7456,1443300.0],["2024-02-12",46.6624,47.7342,46.4868,47.3924,3155900.0],["2024-02-13",42.643,46.8287,42.5875,46.7548,7515500.0],["2024-02-14",46.6624,48.7137,46.3297,48.686,3748900.0],["2024-02-15",48.7876,49.0556,46.3944,47.1706,2889400.0],["2024-02-16",46.6716,47.2907,46.57,46.9211,1330900.0],["2024-02-20",46.5053,46.801,45.9509,46.376,1649200.0],["2024-02-21",46.0895,46.8657,45.9601,46.2836,1467400.0],["2024-02-22",46.4776,46.5423,45.3595,46.3482,1672200.0],["2024-02-23",46.5608,46.7733,45.8215,45.8215,1651500.0],["2024-02-26",45.877,45.8955,44.9437,44.9715,1407800.0],["2024-02-27",45.1008,46.6994,45.0177,46.4591,1992400.0],["2024-02-28",45.9417,47.1244,45.8493,46.5885,1200500.0],["2024-02-29",47.0967,47.5125,46.4499,46.4683,2028700.0],["2024-03-01",46.4314,46.9766,45.4704,46.4314,1324200.0],["2024-03-04",46.2651,47.0967,46.2651,46.5423,1643800.0],["2024-03-05",46.1449,46.9304,46.071,46.8749,1303500.0],["2024-03-06",47.1891,47.7065,46.6716,47.4386,1176900.0],["2024-03-07",47.5956,48.2424,47.1521,47.457,1581500.0],["2024-03-08",47.8451,48.4734,47.0228,47.8174,1680700.0],["2024-03-11",47.5032,49.1387,47.3646,48.5751,1801500.0],["2024-03-12",48.4827,49.111,47.8359,49.0556,1257400.0],["2024-03-13",48.7969,49.5083,48.7969,49.0094,1287700.0],["2024-03-14",48.8892,49.0925,48.4827,48.9447,1676900.0],["2024-03-15",48.7599,49.7578,48.6121,49.2589,3942900.0],["2024-03-18",49.2034,49.4067,48.9262,49.2404,1230300.0],["2024-03-19",49.2773,50.2845,49.2773,50.2291,1286600.0],["2024-03-20",50.0997,50.534,49.8133,50.1551,1216000.0],["2024-03-21",50.2013,51.8461,50.1829,51.7999,1685100.0],["2024-03-22",51.8276,51.9847,50.5432,50.6726,1212700.0],["2024-03-25",50.3861,51.7444,50.3861,51.6705,2592700.0],["2024-03-26",51.8923,51.957,49.9426,50.4601,1360700.0],["2024-03-27",50.8112,52.3081,50.6911,52.188,1298600.0],["2024-03-28",52.1972,52.7054,51.8923,52.2249,1079900.0],["2024-04-01",51.9385,52.1325,51.3748,51.9847,1134300.0],["2024-04-02",51.7444,51.7444,50.9775,51.5134,1052200.0],["2024-04-03",51.458,51.652,50.4878,51.227,2001800.0],["2024-04-04",51.8276,52.6684,51.1254,51.6058,1741700.0],["2024-04-05",51.8184,52.6592,51.4765,52.1325,1517900.0],["2024-04-08",52.6684,53.7495,52.5853,53.2136,1867200.0],["2024-04-09",53.2228,54.0452,52.9549,52.9734,1171400.0],["2024-04-10",52.0309,52.9549,51.5504,52.4652,1542600.0],["2024-04-11",52.5668,52.5668,50.7835,51.957,1619900.0],["2024-04-12",51.7537,52.0309,51.2177,51.5596,1636900.0],["2024-04-15",52.345,52.6869,51.0422,51.3656,1197400.0],["2024-04-16",51.0976,51.5319,50.6818,50.8481,971800.0],["2024-04-17",50.9221,51.3564,50.5617,50.6541,1081200.0],["2024-04-18",51.264,51.264,50.1367,50.765,1422500.0],["2024-04-19",50.6911,51.4303,50.5894,51.0699,1486400.0],["2024-04-22",51.3102,51.9662,50.9775,51.652,1401200.0],["2024-04-23",51.9754,53.8235,51.7537,53.7218,3189000.0],["2024-04-24",58.6745,61.3356,58.3788,60.0882,7253300.0],["2024-04-25",60.0513,60.31,58.4065,60.0328,2374900.0],["2024-04-26",59.6632,59.8757,58.6653,59.5708,1881800.0],["2024-04-29",59.6077,59.7648,58.9887,59.3952,1657000.0],["2024-04-30",59.143,59.4326,57.1625,57.2653,1624900.0],["2024-05-01",56.9663,57.4241,56.0415,56.3685,1202800.0],["2024-05-02",57.2092,58.0593,56.2003,57.1532,1542900.0],["2024-05-03",57.667,58.078,56.985,57.4334,1327900.0],["2024-05-06",57.7324,57.9379,56.7982,56.901,991900.0],["2024-05-07",57.0317,57.4241,56.7982,57.1345,903200.0],["2024-05-08",56.7235,57.6576,56.5086,57.284,928800.0],["2024-05-09",57.3027,57.5736,56.8356,57.0037,739300.0],["2024-05-10",57.0878,57.0878,55.7799,56.1349,836900.0],["2024-05-13",56.5647,57.0878,56.1443,56.957,826900.0],["2024-05-14",57.667,58.5825,57.5549,58.0874,1394500.0],["2024-05-15",58.0593,58.1341,56.0695,56.5273,2051900.0],["2024-05-16",56.5086,56.5833,55.2661,55.5651,1480400.0],["2024-05-17",55.7145,56.2283,55.0326,56.1723,1412000.0],["2024-05-20",56.929,58.2368,56.7422,57.994,1940900.0],["2024-05-21",57.8164,58.7226,57.4801,58.3676,1457200.0],["2024-05-22",57.6763,57.6763,55.9948,56.3591,2008900.0],["2024-05-23",58.3863,58.5264,55.6772,56.3778,1775200.0],["2024-05-24",56.546,56.7982,56.0135,56.6674,1488000.0],["2024-05-28",56.6674,57.7043,56.1162,57.6857,1555100.0],["2024-05-29",57.0224,57.1999,55.8453,56.2657,1572900.0],["2024-05-30",56.3778,56.6581,54.8551,56.3311,2285400.0],["2024-05-31",56.4899,57.0317,55.509,55.8453,14545000.0],["2024-06-03",55.8453,55.9481,54.2666,54.8084,2061600.0],["2024-06-04",54.36,54.6309,53.5846,53.7061,2101200.0],["2024-06-05",53.7434,54.7337,52.884,54.715,2078000.0],["2024-06-06",54.6029,54.9298,54.3787,54.5468,1552700.0],["2024-06-07",54.2012,55.0046,54.2012,54.6029,1132800.0],["2024-06-10",54.4534,54.9579,53.9303,54.6309,1166900.0],["2024-06-11",54.3973,54.8925,54.3693,54.5468,884400.0],["2024-06-12",55.425,55.6398,54.3506,54.4721,1479600.0],["2024-06-13",54.6216,55.2288,53.977,54.2012,982900.0],["2024-06-14",56.3311,57.6203,55.4717,57.4521,4205100.0],["2024-06-17",57.1438,58.1061,56.8449,57.5269,1962500.0],["2024-06-18",57.7604,57.7697,56.6114,56.6674,1600900.0],["2024-06-20",56.7048,57.0411,56.3872,56.63,1817400.0],["2024-06-21",56.6954,58.1808,56.2283,58.1621,2202600.0],["2024-06-24",58.1621,58.4704,57.5269,57.7137,1372400.0],["2024-06-25",57.6109,57.695,55.4717,55.4903,1243000.0],["2024-06-26",55.2848,55.7519,54.0237,54.2105,1443900.0],["2024-06-27",53.9956,54.4627,53.7528,54.332,1041000.0],["2024-06-28",54.6122,55.3315,54.2479,54.6496,5116600.0],["2024-07-01",54.5935,54.7523,53.622,53.7341,1034900.0],["2024-07-02",53.4819,53.594,52.4262,53.3044,1091200.0],["2024-07-03",53.3044,53.678,52.4356,53.2763,826400.0],["2024-07-05",52.9307,53.0521,52.2207,52.8653,1141800.0],["2024-07-08",52.94,53.4632,52.8373,53.0895,1122700.0],["2024-07-09",52.7532,53.6126,52.7439,52.8186,1458600.0],["2024-07-10",53.0334,53.7901,52.9027,53.3884,910000.0],["2024-07-11",53.6687,54.8644,53.6407,54.7243,1239600.0],["2024-07-12",55.0326,56.3031,54.9392,55.808,1107900.0],["2024-07-15",56.0509,56.0695,55.1167,55.5931,1222600.0],["2024-07-16",55.7706,58.05,55.6118,58.0313,2019500.0],["2024-07-17",57.9005,58.2742,56.5553,56.6768,1754500.0],["2024-07-18",56.4806,57.5642,55.9014,56.2937,1038700.0],["2024-07-19",56.0976,56.0976,54.6683,55.1167,1253700.0],["2024-07-22",55.5651,57.2933,54.1825,55.9107,3558400.0],["2024-07-23",55.481,55.5651,54.3133,54.4441,1314900.0],["2024-07-24",54.8177,56.0322,54.8177,55.509,2253700.0],["2024-07-25",60.208,60.8339,56.5366,57.4708,4099000.0],["2024-07-26",58.2088,59.6848,57.2186,59.6474,2088400.0],["2024-07-29",59.9931,60.6564,59.0589,60.4415,1780300.0],["2024-07-30",60.6283,61.4691,60.1426,61.1982,1625200.0],["2024-07-31",61.1982,61.6653,59.9557,60.2173,2244300.0],["2024-08-01",60.1145,61.2916,59.9838,60.7311,1200400.0],["2024-08-02",59.8997,60.3387,58.4984,59.2831,1630900.0],["2024-08-05",57.9846,59.115,55.9388,58.7133,2182200.0],["2024-08-06",58.8721,60.4789,58.732,59.5073,1514600.0],["2024-08-07",60.1332,60.675,58.8814,58.9468,798600.0],["2024-08-08",59.1804,60.0305,59.0496,59.8063,1093800.0],["2024-08-09",59.7128,60.1986,59.4232,60.0398,1313200.0],["2024-08-12",59.8717,60.0118,58.5638,58.9375,993800.0],["2024-08-13",59.1056,59.9557,59.0496,59.853,876500.0],["2024-08-14",59.9931,60.7965,59.9931,60.3668,977400.0],["2024-08-15",61.0674,61.8521,61.0674,61.6933,1364000.0],["2024-08-16",61.4878,62.2632,61.329,61.9736,965000.0],["2024-08-19",62.0109,62.1884,61.5999,61.9642,782400.0],["2024-08-20",62.0857,62.0857,61.2916,61.5438,846800.0],["2024-08-21",62.1198,62.8657,61.7893,62.8563,810100.0],["2024-08-22",63.2623,63.6117,62.7524,63.0924,856700.0],["2024-08-23",63.385,64.2726,63.2812,64.2254,808300.0],["2024-08-26",64.4803,65.3679,64.3481,64.6881,949200.0],["2024-08-27",64.1876,65.0091,63.7344,64.1593,1214800.0],["2024-08-28",64.1593,64.2254,63.4228,63.9421,734600.0],["2024-08-29",63.9421,64.9902,63.5267,64.2348,1184200.0],["2024-08-30",64.3859,64.4709,63.47,64.3576,1240200.0],["2024-09-03",64.3576,64.4898,63.3095,63.5078,1359100.0],["2024-09-04",63.5739,64.4615,63.5078,64.1971,1103600.0],["2024-09-05",64.2537,64.3387,63.3189,64.0177,840200.0],["2024-09-06",64.0271,64.4615,62.4692,62.7902,1013600.0],["2024-09-09",62.8185,64.4614,62.5164,63.8572,1091800.0],["2024-09-10",63.8572,63.9705,63.0735,63.8288,890200.0],["2024-09-11",63.5078,63.7627,62.167,63.6589,1055300.0],["2024-09-12",63.6306,64.3104,63.4889,63.555,1628000.0],["2024-09-13",63.9893,65.2735,63.9421,64.8958,1235600.0],["2024-09-16",65.84,67.3507,65.7645,65.8967,2160200.0],["2024-09-17",66.1894,66.7653,65.7739,66.4915,1188900.0],["2024-09-18",66.8881,68.1722,66.7748,67.1902,1251400.0],["2024-09-19",68.2194,68.2194,66.8975,67.8134,1123600.0],["2024-09-20",67.3224,67.7379,66.7842,67.2374,1349900.0],["2024-09-23",67.5396,68.2289,67.2374,67.4829,974800.0],["2024-09-24",67.5301,68.1156,67.2091,67.9362,1074700.0],["2024-09-25",67.6246,67.7662,66.5387,67.2658,1146200.0],["2024-09-26",67.6246,68.3705,67.549,67.9739,898100.0],["2024-09-27",68.1439,68.7387,67.8134,68.0778,837000.0],["2024-09-30",67.9267,68.4649,67.1053,68.2855,1525200.0],["2024-10-01",68.852,69.3619,68.0023,68.8237,2136800.0],["2024-10-02",68.5499,69.0409,68.0023,68.3233,1285100.0],["2024-10-03",68.6443,68.7576,67.6151,67.7945,1148600.0],["2024-10-04",68.4366,68.5216,67.1808,68.2761,1291300.0],["2024-10-07",67.9739,68.7671,67.9739,68.446,1944100.0],["2024-10-08",68.5971,68.9087,67.143,68.0872,901300.0],["2024-10-09",67.9834,68.4932,67.7851,68.21,584700.0],["2024-10-10",68.1061,68.5121,67.9834,68.3044,808600.0],["2024-10-11",68.3044,68.7576,67.9834,68.1061,704600.0],["2024-10-14",67.7945,67.9645,66.9542,67.5774,766700.0],["2024-10-15",67.7756,68.9748,67.5301,67.6435,1164800.0],["2024-10-16",67.6435,68.2855,67.4452,67.6151,1388300.0],["2024-10-17",67.6435,67.8984,67.3035,67.804,1294500.0],["2024-10-18",67.8795,68.9181,67.2847,68.8709,1241400.0],["2024-10-21",68.9748,69.1164,67.5868,67.9267,1163200.0],["2024-10-22",67.8229,67.8701,66.907,67.0769,1300900.0],["2024-10-23",66.822,67.804,66.246,66.4065,2174900.0],["2024-10-24",66.5198,66.6709,62.1859,62.4125,3237200.0],["2024-10-25",63.0451,64.6408,62.6108,62.7147,2267200.0],["2024-10-28",62.9507,63.2623,61.3739,62.1293,2442900.0],["2024-10-29",61.591,62.7335,61.4022,61.9687,1678000.0],["2024-10-30",61.5816,63.6022,61.2511,62.9318,1518100.0],["2024-10-31",62.7147,62.9507,61.9498,61.9687,1132400.0],["2024-11-01",62.2237,62.4031,61.3739,62.1481,1363700.0],["2024-11-04",62.2331,63.3095,62.1859,62.3747,1210100.0],["2024-11-05",62.3747,63.2529,62.0348,63.2245,1205800.0],["2024-11-06",63.64,63.9705,59.1266,59.9481,2295600.0],["2024-11-07",60.5619,61.0245,60.052,60.5619,1187700.0],["2024-11-08",60.2786,60.9584,60.1464,60.7885,1060700.0],["2024-11-11",61.0812,61.1661,60.4391,60.5713,1556500.0],["2024-11-12",60.4485,60.6185,59.6176,59.882,1367900.0],["2024-11-13",59.8254,60.8074,59.1455,59.2872,1824300.0],["2024-11-14",59.2588,59.9198,58.8056,59.5421,1111100.0],["2024-11-15",59.3627,59.6649,58.6734,58.7395,1168500.0],["2024-11-18",58.8245,58.985,58.1447,58.2485,1484100.0],["2024-11-19",57.7859,58.5035,57.446,58.3146,1341400.0],["2024-11-20",57.904,59.0978,57.7893,59.0691,1570400.0],["2024-11-21",59.1169,59.3556,58.7253,59.1264,1495500.0],["2024-11-22",59.1264,59.7854,59.0596,59.709,2107500.0],["2024-11-25",60.2342,62.1443,60.1674,61.4567,2000600.0],["2024-11-26",61.132,61.1702,60.0528,61.1224,1631200.0],["2024-11-27",61.5809,61.705,60.6258,61.0174,1017800.0],["2024-11-29",63.0325,63.3095,61.7241,62.2207,1492300.0],["2024-12-02",62.2207,63.2044,61.3612,61.8196,1414600.0],["2024-12-03",61.7241,62.5168,61.5331,62.3831,1130800.0],["2024-12-04",62.4022,64.4651,62.3353,64.2359,2165400.0],["2024-12-05",64.3982,64.7802,63.6533,64.083,1666400.0],["2024-12-06",64.2263,64.4364,62.9179,63.0134,1559900.0],["2024-12-09",63.1758,63.7201,61.9629,62.0584,1218700.0],["2024-12-10",61.9915,62.8988,61.8865,62.4213,1044100.0],["2024-12-11",62.851,63.0325,61.4471,61.4853,1752500.0],["2024-12-12",60.8359,61.7814,60.4826,61.1702,2121000.0],["2024-12-13",60.9028,61.1224,58.6775,58.9831,1971900.0],["2024-12-16",58.9258,59.1073,57.4073,58.0854,2185900.0],["2024-12-17",57.7607,58.095,57.0635,57.4455,1753300.0],["2024-12-18",57.3214,57.8467,55.44,55.4973,1660800.0],["2024-12-19",55.6023,56.013,53.931,53.9692,1896400.0],["2024-12-20",53.9119,55.2967,53.8928,54.9911,5977300.0],["2024-12-23",54.4467,54.7523,53.9405,54.2271,1495700.0],["2024-12-24",54.2462,54.7046,53.5776,54.5804,696100.0],["2024-12-26",54.0838,54.9815,53.9214,54.4372,1029400.0],["2024-12-27",54.4372,54.781,54.017,54.1507,1139300.0],["2024-12-30",53.9692,53.9692,53.0619,53.2052,1390400.0],["2024-12-31",53.2338,53.7877,53.167,53.3962,1018200.0],["2025-01-02",53.9883,54.2748,53.272,53.8928,1675500.0],["2025-01-03",54.1698,55.5355,53.8737,54.2462,1125000.0],["2025-01-06",54.6568,55.44,54.0552,54.3321,1324700.0],["2025-01-07",54.7619,55.2108,54.1984,54.5422,1983000.0],["2025-01-08",54.4658,54.5995,53.4821,54.5422,1239500.0],["2025-01-10",54.3035,54.8478,54.1125,54.4754,1167900.0],["2025-01-13",54.3417,55.0102,53.845,54.8192,1264000.0],["2025-01-14",54.7332,54.7714,53.7973,54.0742,1428500.0],["2025-01-15",54.3608,54.9433,53.0906,53.6349,1199400.0],["2025-01-16",53.6922,55.2203,53.2434,55.1439,1503900.0],["2025-01-17",55.6692,55.6692,54.4372,54.7619,1175400.0],["2025-01-21",55.2489,55.8697,55.0006,55.3254,1135900.0],["2025-01-22",55.0579,55.3158,54.3512,54.6759,948200.0],["2025-01-23",54.4372,55.0675,54.2462,54.9529,1713300.0],["2025-01-24",55.2107,55.2203,54.6377,54.8383,701800.0],["2025-01-27",54.9433,56.2422,54.9433,56.0894,1334800.0],["2025-01-28",55.9652,56.5765,55.5928,55.6692,926200.0],["2025-01-29",55.7742,56.3472,55.3158,55.9175,739200.0],["2025-01-30",56.0703,57.0253,56.0703,56.8821,1041000.0],["2025-01-31",56.8821,56.8821,54.8765,55.2394,1322700.0],["2025-02-03",53.9501,54.7523,53.0142,54.0934,1544800.0],["2025-02-04",54.0934,54.7046,53.8737,54.5804,1226600.0],["2025-02-05",56.0798,57.3691,55.4018,56.2517,2342300.0],["2025-02-06",57.0253,57.3596,56.1753,56.968,1375000.0],["2025-02-07",57.1017,57.1017,56.013,56.395,1104100.0],["2025-02-10",56.6911,57.627,56.0607,56.7388,1293100.0],["2025-02-11",56.586,57.6652,56.5669,57.3882,1345000.0],["2025-02-12",56.6624,57.0826,56.2135,57.0349,943500.0],["2025-02-13",57.5028,57.7512,56.9298,57.541,1227900.0],["2025-02-14",57.3787,58.2287,57.3787,58.0854,1170100.0],["2025-02-18",58.0854,58.5247,57.4837,58.4961,2027500.0],["2025-02-19",58.0663,58.7444,57.4933,58.391,2049100.0],["2025-02-20",61.2179,66.8909,60.8932,65.9549,5552900.0],["2025-02-21",65.678,66.1173,64.0639,64.5224,3172800.0],["2025-02-24",64.5224,64.6465,62.3258,64.0353,2109700.0],["2025-02-25",63.9493,66.0504,63.7774,65.4679,2016200.0],["2025-02-26",65.7257,65.869,64.8375,64.9617,1291100.0],["2025-02-27",64.4364,64.8853,62.9275,63.0421,1906800.0],["2025-02-28",62.9657,63.1853,61.3994,62.1825,2232400.0],["2025-03-03",62.1825,62.8969,61.2654,61.4874,1716600.0],["2025-03-04",61.4778,61.6322,59.6531,59.6724,2325300.0],["2025-03-05",59.6724,61.1302,59.4214,60.8599,1833800.0],["2025-03-06",60.6572,61.7191,60.3386,61.3136,1373800.0],["2025-03-07",61.1399,62.7907,60.7923,62.1246,2190100.0],["2025-03-10",61.8253,63.4376,61.3909,61.7191,1723300.0],["2025-03-11",61.7191,61.9701,60.4834,60.773,2106000.0],["2025-03-12",60.6379,61.3716,59.4697,59.7207,2113300.0],["2025-03-13",59.5662,60.0779,57.0562,57.2492,2173000.0],["2025-03-14",58.1471,58.1471,56.9982,57.7223,1902400.0],["2025-03-17",57.5003,58.5622,57.4616,58.1374,1533100.0],["2025-03-18",58.176,58.4367,57.5968,57.8864,1501000.0],["2025-03-19",58.0409,58.6781,57.5968,58.5236,1523700.0],["2025-03-20",58.2919,59.4311,57.7706,58.2919,2746700.0],["2025-03-21",57.9636,58.8808,56.7858,58.4753,5505500.0],["2025-03-24",58.7263,59.6917,58.6587,59.4697,1175100.0],["2025-03-25",59.6049,59.6145,58.5043,58.9291,1486400.0],["2025-03-26",59.0546,59.8366,58.8905,59.3635,1309800.0],["2025-03-27",59.489,59.6338,58.6974,59.2573,750900.0],["2025-03-28",59.2477,59.4794,58.3402,58.4946,887400.0],["2025-03-31",58.4174,59.4601,57.8188,59.3635,1673300.0],["2025-04-01",59.1994,60.02,58.8325,59.991,1165300.0],["2025-04-02",59.5662,60.7344,59.3152,60.522,968400.0],["2025-04-03",56.7665,56.9789,51.9491,53.0883,4110600.0],["2025-04-04",51.0127,52.6152,49.3521,52.0939,3044000.0],["2025-04-07",50.3079,53.6482,49.5549,51.3312,3528200.0],["2025-04-08",53.0979,53.5807,48.657,48.9563,3551400.0],["2025-04-09",48.4446,53.6289,47.3054,53.2717,3401600.0],["2025-04-10",51.9491,52.4704,48.0681,49.2363,2461900.0],["2025-04-11",49.1204,50.3658,47.3827,50.2403,1826000.0],["2025-04-14",50.9933,51.7077,50.4817,51.505,1546400.0],["2025-04-15",51.2057,51.8333,50.1727,50.6748,1449000.0],["2025-04-16",50.6748,51.0802,49.5549,50.0858,1401100.0],["2025-04-17",50.0086,51.1382,50.0086,50.8292,1446500.0],["2025-04-21",50.1148,50.3562,48.8018,49.7576,1988800.0],["2025-04-22",50.3755,50.9451,49.9507,50.2982,2149600.0],["2025-04-23",51.8043,53.4262,50.501,50.8678,3866800.0],["2025-04-24",54.6909,59.4407,54.6812,58.2822,6126900.0],["2025-04-25",59.7111,59.7111,57.7802,58.8808,3857600.0],["2025-04-28",58.9677,60.4737,58.2629,59.2187,2348600.0],["2025-04-29",58.9484,60.0876,58.5526,59.4407,2248900.0],["2025-04-30",58.9001,59.8848,57.9637,59.7593,2265300.0],["2025-05-01",59.5759,59.9138,58.5719,58.6105,1715100.0],["2025-05-02",59.5566,60.5896,58.9387,59.6145,2499300.0],["2025-05-05",59.1704,59.8173,58.2436,59.0739,1481100.0],["2025-05-06",58.9194,59.5276,58.4657,58.8132,1532500.0],["2025-05-07",59.2863,59.5373,58.5429,59.3056,1636800.0],["2025-05-08",59.6821,60.6475,59.0739,59.6435,2613400.0],["2025-05-09",59.6821,60.5317,59.3249,59.3925,1335100.0],["2025-05-12",61.806,63.7851,61.7867,63.2928,4201300.0],["2025-05-13",63.3989,64.2871,62.8969,63.5534,2330100.0],["2025-05-14",63.3121,63.5051,62.5783,62.9549,2603300.0],["2025-05-15",63.0031,64.2196,62.617,64.1713,2150100.0],["2025-05-16",64.1713,64.934,63.9299,64.8857,1522600.0],["2025-05-19",64.3547,65.9573,64.2678,65.8221,3027200.0],["2025-05-20",65.7256,66.4979,65.7256,65.9959,1905800.0],["2025-05-21",65.6643,66.0935,64.6206,64.6499,1626800.0],["2025-05-22",64.5328,65.0205,64.2402,64.7669,1128900.0],["2025-05-23",63.1477,64.5133,63.1477,64.2109,1341000.0],["2025-05-27",64.8449,65.7813,64.4938,65.7228,1316900.0],["2025-05-28",65.7228,66.0544,64.5231,64.6499,1182500.0],["2025-05-29",65.4009,65.9471,64.445,65.1571,2442100.0],["2025-05-30",65.1083,65.5472,64.3767,65.0693,2145400.0],["2025-06-02",64.9132,64.9132,63.8208,63.9378,1940600.0],["2025-06-03",63.8403,64.3865,63.255,64.0646,1113800.0],["2025-06-04",64.0451,64.3768,63.3136,63.8208,1470300.0],["2025-06-05",63.5769,64.5328,63.4599,63.5769,1445400.0],["2025-06-06",63.8208,65.0595,63.8208,64.6889,1238800.0],["2025-06-09",64.8937,66.1813,64.6694,65.9081,1677400.0],["2025-06-10",66.0349,67.303,66.0349,67.1567,1883400.0],["2025-06-11",67.5468,67.8394,67.0396,67.342,2498600.0],["2025-06-12",67.264,67.9955,66.7372,67.7907,2199900.0],["2025-06-13",67.2249,67.7419,65.7716,66.1422,1689600.0],["2025-06-16",66.9713,68.0833,66.152,68.054,1984900.0],["2025-06-17",67.459,67.8199,65.7911,65.8399,2892500.0],["2025-06-18",65.635,66.8348,65.4594,66.2593,1993200.0],["2025-06-20",66.6787,67.1567,66.2203,66.9421,2353200.0],["2025-06-23",66.6397,69.0977,66.5226,68.8636,2581700.0],["2025-06-24",69.1855,71.2241,69.0197,70.7949,3272600.0],["2025-06-25",70.6584,70.873,69.4684,69.9171,1742700.0],["2025-06-26",69.9268,70.7754,69.6147,70.5316,1247400.0],["2025-06-27",71.0095,71.6533,70.5316,71.3314,4666900.0],["2025-06-30",71.3607,72.1507,70.4535,72.0044,2266300.0],["2025-07-01",73.2724,76.8912,73.1066,75.0965,5231100.0],["2025-07-02",74.7941,76.345,73.6333,76.2962,2185400.0],["2025-07-03",76.1694,76.4523,75.3696,75.7305,1693000.0],["2025-07-07",75.3501,76.0231,74.043,74.6673,1969900.0],["2025-07-08",74.6868,75.272,73.8577,74.6283,4796200.0],["2025-07-09",74.9404,75.1062,73.6431,74.7941,2117400.0],["2025-07-10",75.0184,75.9158,74.5697,75.2037,1833700.0],["2025-07-11",74.8916,74.8916,73.2627,73.5163,1738600.0],["2025-07-14",73.448,74.4527,72.9701,73.926,1719700.0],["2025-07-15",74.2479,74.2674,72.6872,72.9993,1627300.0],["2025-07-16",73.5065,74.1113,72.7652,74.0528,1491400.0],["2025-07-17",74.2479,76.0133,74.1796,75.2915,1990200.0],["2025-07-18",75.4086,75.9646,74.5405,75.8963,1836700.0],["2025-07-21",75.9841,76.0816,74.9501,75.7597,2351500.0],["2025-07-22",76.0036,76.8814,75.4671,75.6622,4109000.0],["2025-07-23",75.5939,75.9841,72.2678,74.9501,5353000.0],["2025-07-24",74.599,75.6134,73.0188,73.2042,3894000.0],["2025-07-25",73.9747,74.2479,72.0434,73.1359,2542000.0],["2025-07-28",73.8577,74.5697,72.8238,74.4234,3564800.0],["2025-07-29",74.5697,75.5159,73.6821,74.4234,2845600.0],["2025-07-30",74.521,74.7453,73.4578,74.1308,1733100.0],["2025-07-31",73.7309,73.9552,72.853,73.3115,2203000.0],["2025-08-01",72.8238,73.5748,72.2288,72.7945,2129300.0],["2025-08-04",73.3797,75.1257,73.0383,74.9989,2332800.0],["2025-08-05",75.0574,75.5647,73.9357,75.077,2205100.0],["2025-08-06",75.4183,75.6817,74.7551,75.155,1559200.0],["2025-08-07",75.4183,75.5939,74.4234,75.4476,1938400.0],["2025-08-08",75.6817,76.3547,75.155,75.5842,2116600.0],["2025-08-11",75.4964,76.0816,75.3793,75.6622,1737800.0],["2025-08-12",75.8378,76.3742,75.194,76.3255,2132200.0],["2025-08-13",76.7741,78.4421,76.5498,78.3446,3413400.0],["2025-08-14",77.5642,78.842,77.135,78.5689,1944800.0],["2025-08-15",78.9395,79.3102,78.1592,79.1444,1498900.0],["2025-08-18",79.1444,79.8174,78.9298,79.5053,1351700.0],["2025-08-19",79.5541,79.954,77.9349,78.0812,1450400.0],["2025-08-20",78.1501,78.8487,77.8942,78.4158,1201700.0],["2025-08-21",77.9139,78.3272,77.2448,78.1402,1001400.0],["2025-08-22",78.3961,80.738,78.3961,80.5412,1159800.0],["2025-08-25",80.1279,80.3838,79.5867,79.7638,857900.0],["2025-08-26",79.7934,80.5314,79.449,80.2952,2283200.0],["2025-08-27",80.2263,80.8758,79.8918,80.2559,1021200.0],["2025-08-28",80.2559,80.4133,79.5671,80.2952,1119300.0],["2025-08-29",80.1673,80.6987,79.2817,79.8721,991100.0],["2025-09-02",78.6224,79.3112,77.9238,78.4748,1598000.0],["2025-09-03",78.3961,79.2128,77.7171,77.7663,1606400.0],["2025-09-04",78.1009,79.1538,77.5203,79.1144,1226400.0],["2025-09-05",79.3309,79.9803,78.0222,78.4551,1362100.0],["2025-09-08",78.5142,78.5142,77.1464,78.091,1444800.0],["2025-09-09",77.8942,77.8942,76.8709,77.3825,1143700.0],["2025-09-10",77.107,77.3038,75.8967,76.4182,1183900.0],["2025-09-11",76.4674,78.829,76.4674,78.6716,2008600.0],["2025-09-12",78.2288,78.5732,77.107,77.1267,1147500.0],["2025-09-15",77.353,77.353,74.7454,74.7848,2104200.0],["2025-09-16",74.9422,75.1292,72.9151,73.4957,2033600.0],["2025-09-17",73.8991,74.6372,72.5609,72.738,1589000.0],["2025-09-18",73.2497,73.9779,72.5904,73.6827,1317900.0],["2025-09-19",73.4564,73.5449,71.8032,72.9643,2278600.0],["2025-09-22",72.9643,74.1451,72.5215,73.5154,1852900.0],["2025-09-23",73.5744,74.3321,73.5449,73.6236,1492300.0],["2025-09-24",73.7417,74.2239,73.1415,74.0271,1120100.0],["2025-09-25",73.9582,74.3223,73.2694,73.3678,1519900.0],["2025-09-26",73.7811,74.4404,73.1611,74.3813,1471200.0],["2025-09-29",75.2964,75.9065,74.0763,75.7196,2358900.0],["2025-09-30",75.6015,75.9262,73.8795,74.6372,1353100.0],["2025-10-01",74.6372,75.0111,73.2891,74.1058,4326600.0],["2025-10-02",74.3124,74.3124,72.7774,73.968,1548100.0],["2025-10-03",74.1255,75.0308,73.8401,74.6765,1238000.0],["2025-10-06",74.6175,75.1981,73.4367,73.5843,1499300.0],["2025-10-07",73.5843,74.1353,73.2595,73.6335,1325300.0],["2025-10-08",73.6335,74.8536,72.9643,74.3616,1102800.0],["2025-10-09",74.5388,74.6864,72.8561,73.4465,894900.0],["2025-10-10",73.7909,73.7909,69.7762,69.8155,1759800.0],["2025-10-13",70.7995,71.6753,70.1796,71.2522,1583700.0],["2025-10-14",70.7306,72.3838,70.1107,71.9705,1359300.0],["2025-10-15",72.5117,73.2005,72.1279,72.9447,1170000.0],["2025-10-16",73.2104,73.3481,71.9902,73.2104,1239300.0],["2025-10-17",73.0824,73.7024,72.7675,73.6138,1303700.0],["2025-10-20",73.8008,74.0468,73.0824,73.5941,1211800.0],["2025-10-21",73.3186,74.3518,72.8856,73.6335,1633500.0],["2025-10-22",73.0431,74.6273,72.6593,73.9582,2165800.0],["2025-10-23",69.8647,77.1267,68.3887,76.6937,4580100.0],["2025-10-24",77.4022,78.7602,74.8832,75.4736,4426900.0],["2025-10-27",76.2903,77.1365,75.9459,76.8413,2157000.0],["2025-10-28",76.5265,77.0381,75.818,76.6937,1484200.0],["2025-10-29",76.4084,77.7171,75.8278,76.7134,2402700.0],["2025-10-30",76.4084,77.1759,75.1882,75.326,2132300.0],["2025-10-31",74.9422,75.9557,74.6076,75.0898,2214000.0],["2025-11-03",74.7651,75.0898,73.8795,74.6372,1601500.0],["2025-11-04",74.2534,75.4834,74.1747,74.7651,1482500.0],["2025-11-05",74.834,76.7233,73.6138,75.6409,2872700.0],["2025-11-06",75.7491,76.7528,74.9324,75.385,1629600.0],["2025-11-07",75.4342,75.9557,74.8733,75.3456,1736400.0],["2025-11-10",75.9164,77.1169,75.385,76.9004,2082600.0],["2025-11-11",77.2251,77.7663,76.6642,77.1759,1282300.0],["2025-11-12",77.7171,78.5338,77.5793,77.8647,1643300.0],["2025-11-13",77.4613,78.3272,77.2743,77.6384,1963400.0],["2025-11-14",77.54,77.7368,76.31,76.4674,1663800.0],["2025-11-17",76.5166,76.7331,75.4342,75.8081,1469200.0],["2025-11-18",75.385,75.5917,74.1648,74.8241,1550100.0],["2025-11-19",74.7844,76.4827,74.268,75.9464,2559300.0],["2025-11-20",76.8998,78.1512,76.1748,76.2344,1974300.0],["2025-11-21",76.582,78.757,76.0854,78.6577,2961100.0],["2025-11-24",78.7272,79.7601,77.6943,78.8067,2080400.0],["2025-11-25",79.2039,81.7464,78.9556,81.0115,2749900.0],["2025-11-26",81.0015,82.8289,80.4454,82.1039,1711100.0],["2025-11-28",82.0245,82.3324,81.9351,82.0344,1023800.0],["2025-12-01",81.5875,82.8786,81.4385,82.1238,1625600.0],["2025-12-02",82.1337,82.2628,80.6837,81.0909,1234800.0],["2025-12-03",81.1803,82.8091,81.1604,81.9053,1355900.0],["2025-12-04",81.8159,81.9748,80.7135,81.2895,1037200.0],["2025-12-05",81.2101,81.8556,80.3758,80.5447,1097500.0],["2025-12-08",80.9618,82.2132,79.8693,80.5745,1556200.0],["2025-12-09",80.2368,80.505,78.8762,79.3132,1438200.0],["2025-12-10",79.3132,81.8556,79.1344,81.5974,1442400.0],["2025-12-11",81.518,84.567,81.2995,83.3851,2651300.0],["2025-12-12",83.4248,84.3385,80.5745,80.9916,2240300.0],["2025-12-15",81.7961,81.7961,80.3461,80.5447,2553200.0],["2025-12-16",80.5844,81.1803,79.1543,79.8594,2412900.0],["2025-12-17",79.7204,81.22,78.9358,80.793,1600000.0],["2025-12-18",81.1505,81.945,81.0115,81.4683,1851000.0],["2025-12-19",81.4683,81.9053,80.9419,81.4187,1771300.0],["2025-12-22",81.4187,81.5875,80.7433,81.0015,1050400.0],["2025-12-23",81.23,81.4286,80.4454,80.8526,1094900.0],["2025-12-24",80.8228,81.3789,80.495,81.0711,349300.0],["2025-12-26",80.8724,82.0046,80.8426,81.9947,660100.0],["2025-12-29",81.8159,82.4118,81.7663,82.2628,889400.0],["2025-12-30",82.2628,82.3423,81.8159,82.1039,1724800.0],["2025-12-31",82.2628,82.2628,81.4187,81.4385,924600.0],["2026-01-02",81.4385,82.5906,81.0909,82.4019,967700.0],["2026-01-05",82.243,85.9176,82.0841,84.994,1751100.0],["2026-01-06",84.706,86.7817,83.4348,86.6426,1764000.0],["2026-01-07",86.6923,87.5663,85.7289,86.4241,1584400.0],["2026-01-08",85.9375,88.5892,85.858,88.5296,2514100.0],["2026-01-09",88.3211,88.4303,85.5899,86.1262,2797700.0],["2026-01-12",85.7687,86.4142,85.0635,86.0467,1724200.0],["2026-01-13",85.8978,86.9009,85.3615,86.2752,2367800.0],["2026-01-14",86.0567,86.4241,83.8022,84.8351,1491300.0],["2026-01-15",85.1231,86.7817,84.4577,86.295,1293500.0],["2026-01-16",86.2057,86.4539,85.1827,85.6098,1329200.0],["2026-01-20",84.9046,85.868,84.0207,84.5471,2479900.0],["2026-01-21",85.2721,87.318,84.6166,87.2981,2098600.0],["2026-01-22",87.6557,88.3012,87.3875,88.1423,1251000.0],["2026-01-23",87.9834,88.4005,87.606,88.0728,1702400.0],["2026-01-26",88.0728,88.8574,87.8443,88.7978,1258800.0],["2026-01-27",88.8574,89.5029,88.1622,89.0759,1158400.0],["2026-01-28",89.2447,89.8505,88.47,89.2646,1197700.0],["2026-01-29",89.5128,90.1783,88.7879,89.8406,1649000.0],["2026-01-30",89.6519,90.1286,87.2981,88.6985,2336900.0],["2026-02-02",88.6985,93.2968,88.2714,93.1974,1833800.0],["2026-02-03",93.2868,95.2533,93.1081,94.0118,2067800.0],["2026-02-04",94.7368,96.743,94.3892,95.9286,1810700.0],["2026-02-05",95.2533,95.4916,93.694,94.7766,2161900.0],["2026-02-06",95.8392,95.9485,93.0584,93.1974,3118600.0],["2026-02-09",93.3266,96.1074,92.6413,96.0975,4688700.0],["2026-02-10",98.1731,104.6286,98.1731,103.2879,6079400.0],["2026-02-11",103.0793,105.9793,102.8012,105.2146,3093800.0],["2026-02-12",105.1649,106.2475,100.517,100.8745,3225700.0],["2026-02-13",101.0831,102.8509,100.2687,101.7485,2435300.0],["2026-02-17",101.5598,102.4735,100.8447,101.53,1977000.0],["2026-02-18",101.69,102.85,100.83,101.17,1595400.0],["2026-02-19",100.94,101.58,99.77,101.0,1490100.0],["2026-02-20",101.0,102.68,99.7,101.46,2012100.0],["2026-02-23",100.66,101.17,96.89,98.27,2037000.0],["2026-02-24",98.98,100.47,98.81,99.8,1153500.0],["2026-02-25",100.65,100.69,98.61,99.75,1577600.0],["2026-02-26",100.07,101.59,99.69,100.36,1496200.0],["2026-02-27",99.34,100.25,98.8,99.59,2106200.0],["2026-03-02",97.7,99.14,95.88,99.05,1782900.0],["2026-03-03",96.26,98.18,94.92,97.63,1307600.0],["2026-03-04",98.13,98.75,96.34,97.13,1608600.0],["2026-03-05",96.5,96.72,94.7,95.37,1123500.0],["2026-03-06",94.12,94.8,92.22,94.49,1489200.0],["2026-03-09",92.77,96.05,91.34,95.78,1417500.0],["2026-03-10",95.8,96.59,94.46,95.07,935200.0],["2026-03-11",94.06,95.19,93.56,94.27,1176900.0],["2026-03-12",97.62,98.07,94.31,95.11,2939900.0],["2026-03-13",95.48,96.05,93.27,93.4,1352000.0],["2026-03-16",93.55,94.22,92.8,92.85,1292200.0],["2026-03-17",93.52,94.51,93.15,93.28,1761200.0],["2026-03-18",92.73,93.28,91.05,91.63,1240300.0],["2026-03-19",91.31,91.9,90.48,91.36,1698400.0],["2026-03-20",91.03,91.79,90.24,91.11,2715900.0],["2026-03-23",92.77,94.56,91.97,92.99,1837600.0],["2026-03-24",91.93,93.61,91.63,92.6,887300.0],["2026-03-25",92.71,93.67,91.35,92.19,971800.0],["2026-03-26",91.18,92.6,90.79,91.16,1079600.0],["2026-03-27",90.6,91.23,87.99,88.59,1822100.0],["2026-03-30",89.79,90.75,88.83,89.39,2014200.0],["2026-03-31",90.46,94.13,90.43,93.6,2067200.0],["2026-04-01",91.6,92.59,88.42,89.38,3441200.0],["2026-04-02",88.2,90.46,87.3,90.16,1729100.0],["2026-04-06",89.92,90.47,89.1,90.42,1773200.0],["2026-04-07",89.91,90.53,88.78,89.4,1472100.0],["2026-04-08",91.95,93.94,91.95,93.85,1500900.0],["2026-04-09",93.5,94.08,92.63,93.06,1792300.0],["2026-04-10",92.95,93.45,90.62,91.73,1663600.0],["2026-04-13",91.73,92.86,91.43,92.49,1352100.0],["2026-04-14",92.35,93.93,92.12,92.75,1493100.0],["2026-04-15",92.47,94.19,91.8,93.93,3036200.0],["2026-04-16",93.15,94.62,92.12,93.35,1479300.0],["2026-04-17",94.3,98.0,94.3,97.15,1483500.0],["2026-04-20",96.8,97.15,94.94,95.38,1178900.0],["2026-04-21",95.77,96.05,87.82,91.07,4190100.0],["2026-04-22",91.61,93.2,89.51,90.61,1987600.0],["2026-04-23",95.18,99.2,94.33,96.58,2864700.0],["2026-04-24",97.41,97.72,94.83,95.08,1699800.0],["2026-04-27",95.64,96.69,94.48,94.69,1480500.0],["2026-04-28",95.49,96.53,94.79,95.54,1629600.0],["2026-04-29",95.74,95.74,92.76,94.02,1274300.0],["2026-04-30",93.94,96.14,93.34,95.84,1345100.0],["2026-05-01",96.11,96.31,94.6,95.27,1228100.0],["2026-05-04",94.84,95.8,93.45,93.97,889100.0],["2026-05-05",94.48,95.24,93.94,94.76,902700.0],["2026-05-06",96.09,97.7,95.83,97.48,1457300.0],["2026-05-07",97.7,98.83,96.99,97.39,2553200.0],["2026-05-08",97.99,98.2,96.34,97.78,1128900.0],["2026-05-11",98.1,98.4,94.59,95.19,1468600.0],["2026-05-12",95.17,95.51,93.93,94.5,2882600.0],["2026-05-13",94.78,95.41,93.48,94.01,1243100.0],["2026-05-14",97.48,97.48,95.17,95.65,2665500.0],["2026-05-15",95.65,96.35,93.91,95.25,1577000.0],["2026-05-18",95.9,96.71,93.38,93.72,2119700.0],["2026-05-19",93.72,97.46,92.11,97.18,3036800.0],["2026-05-20",89.01,92.21,87.14,88.6,5639800.0],["2026-05-21",88.43,91.08,87.0,90.08,2503300.0],["2026-05-22",90.08,90.36,87.85,88.1,2234900.0],["2026-05-26",88.52,89.97,87.5,87.99,2027500.0],["2026-05-27",88.86,89.79,87.81,87.99,2424800.0],["2026-05-28",88.04,88.05,85.91,86.38,2515500.0],["2026-05-29",86.0,87.14,85.83,86.17,2002800.0],["2026-06-01",84.63,85.16,82.62,85.07,2403500.0],["2026-06-02",85.61,85.94,83.14,83.88,1744100.0],["2026-06-03",84.35,85.39,83.93,84.13,1644400.0],["2026-06-04",85.0,85.44,83.69,84.47,2497400.0],["2026-06-05",84.36,84.98,83.8,84.18,1510700.0],["2026-06-08",84.6,84.79,83.28,83.54,1343000.0],["2026-06-09",83.54,84.62,83.04,84.26,1441800.0],["2026-06-10",83.79,84.2,82.16,82.29,1672900.0],["2026-06-11",82.9,84.19,82.16,83.77,1662600.0],["2026-06-12",84.2,84.75,83.37,83.9,1046500.0],["2026-06-15",84.76,86.03,84.16,84.99,1874900.0],["2026-06-16",85.07,86.67,84.8,84.96,1547100.0],["2026-06-17",84.55,85.7,82.94,83.47,1682600.0],["2026-06-18",85.37,86.59,84.3,84.74,5902100.0],["2026-06-22",84.92,85.0,83.76,84.39,1599600.0],["2026-06-23",84.06,84.36,82.4,82.87,2056200.0],["2026-06-24",83.07,84.64,82.44,83.28,1625800.0],["2026-06-25",83.83,84.92,83.45,84.88,1517200.0],["2026-06-26",84.93,86.25,84.41,85.33,2659100.0],["2026-06-29",85.08,85.9,84.2,84.44,1407000.0],["2026-06-30",84.0,84.65,82.21,82.59,2104000.0],["2026-07-01",83.18,83.18,81.35,81.46,1519500.0],["2026-07-02",81.71,82.48,79.73,80.15,2882300.0],["2026-07-06",80.29,80.34,77.63,77.98,2782495.820385],["2026-07-07",78.1,78.64,76.3,76.73,2096260.378315],["2026-07-08",76.41,76.41,75.19,75.86,1887055.456555],["2026-07-09",76.76,77.91,76.1,77.39,1642744.39153],["2026-07-10",77.39,79.47,77.1805,78.96,1656477.945049],["2026-07-13",79.21,81.26,79.21,79.53,1505517.280759],["2026-07-14",79.56,80.05,77.885,78.42,1482435.453779],["2026-07-15",79.2,80.939,78.93,80.51,1943603.334933],["2026-07-16",80.8,82.25,80.8,82.09,1741221.320421],["2026-07-17",81.92,81.92,80.49,81.55,1710632.426544],["2026-07-20",82.745,83.395,81,81.59,5457783.126679],["2026-07-21",84.51,93.05,83.91,88.78,8055413.685658],["2026-07-22",88.92,89.99,87.78,89.04,2875027.847014],["2026-07-23",88.09,88.73,86.7,87.35,2512208.068968],["2026-07-24",87.43,89,87.25,88.79,1675838.474642],["2026-07-27",90.025,90.715,88.791,90.61,1493978.688054],["2026-07-28",92,96.44,91.4,96.34,4049984.534224],["2026-07-29",95.64,97,95.07,95.17,2000789.603006],["2026-07-30",94.49,95.22,93.0443,94.53,1263508.46628],["2026-07-31",94.97,95.35,93.675,93.94,2803515.850804],["2026-08-03",94.23,95.125,91.37,91.47,1884302.854729],["2026-08-04",90.58,91.87,89.1,91.51,2078522.650564],["2026-08-05",91.95,92.84,90.735,91.16,1089868.065042],["2026-08-06",92.14,92.67,90.56,91.69,1613562.380393],["2026-08-07",92.26,93.8532,91.67,93.52,1028364.109844],["2026-08-10",92.9,93.945,92.66,93.62,206436.022707],["2026-08-11",94.5,97.89,94.27,97.04,2122642.471427],["2026-08-12",96.86,96.89,94.52,94.89,1963567.897],["2026-08-13",95.75,96.98,94.35,96.7,1053892.53671],["2026-08-14",97.1,98.07,96.23,96.7,1268792.299653]]}