{"t":"HL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",15.1981,18.1179,15.1981,15.5724,258000.0],["1980-03-18",15.5724,17.1446,14.7489,17.1446,292200.0],["1980-03-19",17.9681,19.3906,17.9681,19.3906,239250.0],["1980-03-20",19.3906,20.3639,18.1179,18.642,192000.0],["1980-03-21",18.642,19.9147,18.1179,19.9147,57750.0],["1980-03-24",19.9147,20.1393,16.9949,17.4441,85050.0],["1980-03-25",17.4441,17.8184,16.92,17.2943,70200.0],["1980-03-26",16.8451,16.8451,15.4227,15.4975,114900.0],["1980-03-27",13.7007,13.7007,12.0536,13.1766,348750.0],["1980-03-28",14.0002,15.6473,14.0002,15.5724,256800.0],["1980-03-31",15.5724,16.3959,15.1981,15.5724,181650.0],["1980-04-01",15.5724,16.2462,14.9735,15.4227,120150.0],["1980-04-02",15.2729,15.2729,14.5243,14.5243,38250.0],["1980-04-03",14.5243,14.5243,14.0002,14.2996,57000.0],["1980-04-07",14.2997,16.1713,13.4761,16.1713,67800.0],["1980-04-08",16.1713,17.3692,15.9467,16.6205,147150.0],["1980-04-09",16.6205,17.3692,16.3211,16.6205,98850.0],["1980-04-10",16.6205,17.0697,16.6205,16.9949,60900.0],["1980-04-11",16.9949,17.2195,16.7703,17.0697,40800.0],["1980-04-14",17.0697,17.3692,16.1713,16.1713,58800.0],["1980-04-15",16.1713,16.6205,15.5724,16.4708,48450.0],["1980-04-16",16.4708,16.92,15.8719,16.0216,37500.0],["1980-04-17",16.0216,16.1713,14.9735,15.797,45450.0],["1980-04-18",15.797,15.8719,15.4227,15.4975,22200.0],["1980-04-21",15.4975,15.4975,14.7489,14.9735,52500.0],["1980-04-22",14.9735,15.797,14.7489,15.3478,71850.0],["1980-04-23",15.3478,15.8719,15.3478,15.7221,40050.0],["1980-04-24",15.9467,17.2195,15.9467,16.92,75900.0],["1980-04-25",16.9949,17.3692,16.9949,17.0697,68250.0],["1980-04-28",17.0697,17.0697,16.5457,16.7703,81000.0],["1980-04-29",16.6954,16.6954,16.3959,16.4708,27600.0],["1980-04-30",16.4708,16.6954,15.4975,16.0216,68100.0],["1980-05-01",15.9467,15.9467,15.4227,15.797,53100.0],["1980-05-02",15.797,16.4708,15.797,16.4708,30900.0],["1980-05-05",16.4708,16.5457,16.1713,16.1713,25800.0],["1980-05-06",16.0965,16.0965,15.6473,15.6473,47250.0],["1980-05-07",15.6473,15.9467,15.5724,15.7221,30000.0],["1980-05-08",15.7221,15.8719,15.4975,15.6473,14100.0],["1980-05-09",15.3478,15.3478,15.1981,15.1981,13800.0],["1980-05-12",15.1232,15.1232,14.674,14.8237,27750.0],["1980-05-13",14.8237,14.8237,13.7756,14.3745,74400.0],["1980-05-14",14.3745,15.1232,14.2996,14.8986,63150.0],["1980-05-15",14.7489,14.7489,14.4494,14.4494,28350.0],["1980-05-16",14.2997,14.2997,13.7007,13.7007,48600.0],["1980-05-19",13.7007,14.2248,13.551,14.1499,42450.0],["1980-05-20",14.1499,14.1499,13.9253,13.9253,13500.0],["1980-05-21",13.9253,14.075,13.551,13.8504,10500.0],["1980-05-22",13.8504,13.9253,13.4761,13.8504,18150.0],["1980-05-23",13.9253,14.2996,13.9253,14.0002,40650.0],["1980-05-27",14.0002,16.0965,13.8504,16.0965,133050.0],["1980-05-28",16.0965,16.3211,15.2729,15.7221,116550.0],["1980-05-29",15.7221,15.8719,15.1981,15.4975,68250.0],["1980-05-30",15.7221,16.3959,15.7221,16.3211,91950.0],["1980-06-02",16.92,17.5189,16.92,17.2195,169050.0],["1980-06-03",17.2195,17.5189,17.0697,17.2943,77100.0],["1980-06-04",17.6687,19.166,17.6687,19.0912,153600.0],["1980-06-05",19.0912,19.765,19.0912,19.0912,104100.0],["1980-06-06",19.2409,19.765,19.2409,19.3158,75750.0],["1980-06-09",21.0377,21.8612,21.0377,21.7864,158700.0],["1980-06-10",21.1126,21.1126,20.0644,20.8131,158100.0],["1980-06-11",20.8131,21.1874,20.4388,20.8131,78750.0],["1980-06-12",20.8131,21.3372,20.6634,21.2623,76200.0],["1980-06-13",21.2623,21.7115,21.0377,21.2623,43950.0],["1980-06-16",20.8131,20.8131,20.0644,20.1393,51600.0],["1980-06-17",20.1393,20.8131,19.9147,20.5885,26100.0],["1980-06-18",20.5885,21.0377,20.5136,20.5136,22800.0],["1980-06-19",20.5136,21.1126,20.3639,20.7382,28800.0],["1980-06-20",20.7382,20.888,20.4388,20.7382,26700.0],["1980-06-23",20.5885,20.5885,20.1393,20.3639,19800.0],["1980-06-24",20.3639,21.4869,19.9147,21.4869,83250.0],["1980-06-25",21.4869,22.3104,21.412,21.9361,110400.0],["1980-06-26",21.9361,22.3104,21.8612,22.0858,36300.0],["1980-06-27",22.0858,22.6099,21.7115,22.535,98550.0],["1980-06-30",22.535,23.0591,22.4602,22.6099,74550.0],["1980-07-01",22.6099,23.4335,22.6099,23.2837,60150.0],["1980-07-02",23.2837,23.5083,22.7596,22.7596,35850.0],["1980-07-03",22.7596,23.2837,22.1607,23.2089,75150.0],["1980-07-07",23.2089,23.8078,22.7597,23.7329,58200.0],["1980-07-08",23.7329,23.9575,22.8345,22.9843,55650.0],["1980-07-09",22.6099,22.6099,20.8131,20.888,72150.0],["1980-07-10",20.9628,21.7115,20.9628,21.5618,58800.0],["1980-07-11",21.5618,21.7864,21.2623,21.5618,44100.0],["1980-07-14",21.0377,21.0377,20.3639,20.6634,54750.0],["1980-07-15",20.2142,20.2142,19.5404,19.6152,117150.0],["1980-07-16",20.0644,20.9628,20.0644,20.9628,51150.0],["1980-07-17",20.9628,21.1126,20.7382,20.888,20100.0],["1980-07-18",20.8131,20.8131,20.3639,20.4388,45150.0],["1980-07-21",20.4388,20.888,20.3639,20.6634,14250.0],["1980-07-22",20.6634,21.9361,20.1393,21.7115,46500.0],["1980-07-23",21.7115,22.2356,21.2623,21.6366,69600.0],["1980-07-24",21.6366,22.3105,21.6366,22.011,39750.0],["1980-07-25",22.011,22.3853,21.9361,22.0858,51000.0],["1980-07-28",21.7864,21.7864,21.1126,21.2623,30750.0],["1980-07-29",21.2623,21.3372,20.7382,20.888,29400.0],["1980-07-30",20.888,20.888,20.289,20.5136,39600.0],["1980-07-31",20.5136,21.1874,20.289,20.9628,37950.0],["1980-08-01",20.9628,21.2623,20.9628,21.1126,22500.0],["1980-08-04",21.1126,21.4869,20.9628,20.9628,25500.0],["1980-08-05",20.9628,21.1126,20.8131,20.9628,32400.0],["1980-08-06",20.9628,21.1874,20.888,21.0377,18450.0],["1980-08-07",21.0377,21.2623,20.4388,20.4388,35250.0],["1980-08-08",20.4388,21.0377,20.3639,20.8131,45900.0],["1980-08-11",20.5136,20.5136,19.765,19.8398,47100.0],["1980-08-12",19.8398,20.2142,19.6901,19.9147,65250.0],["1980-08-13",19.9147,20.289,19.765,19.9896,24000.0],["1980-08-14",20.1393,20.5136,20.1393,20.3639,22950.0],["1980-08-15",20.3639,20.6634,19.8398,19.9147,22200.0],["1980-08-18",19.9147,20.2142,19.5404,19.765,21450.0],["1980-08-19",19.8398,20.2142,19.8398,19.8398,17700.0],["1980-08-20",19.9147,21.5618,19.9147,21.412,67500.0],["1980-08-21",21.412,21.7864,21.3372,21.5618,55800.0],["1980-08-22",21.5618,21.8612,21.1874,21.412,34950.0],["1980-08-25",21.2623,21.2623,20.888,20.888,23550.0],["1980-08-26",20.888,21.1126,20.5136,21.0377,24000.0],["1980-08-27",21.1126,21.6366,21.1126,21.6366,23850.0],["1980-08-28",21.5618,21.5618,20.9628,21.2623,18600.0],["1980-08-29",21.2623,21.2623,20.9628,21.2623,15150.0],["1980-09-02",21.2623,22.3853,21.2623,22.2356,65700.0],["1980-09-03",22.2356,22.2356,21.7115,21.8612,43200.0],["1980-09-04",22.3104,23.5083,22.3104,23.3586,135900.0],["1980-09-05",23.5083,25.0806,23.5083,24.5565,246600.0],["1980-09-08",26.0538,26.9522,26.0538,26.9522,241650.0],["1980-09-09",26.503,26.503,25.5297,26.3533,150150.0],["1980-09-10",26.6528,28.0752,26.6528,26.9522,136350.0],["1980-09-11",26.9522,27.8506,26.1287,27.3266,103050.0],["1980-09-12",27.3266,28.2998,26.0538,26.6528,119700.0],["1980-09-15",26.503,26.503,24.7062,25.4549,94050.0],["1980-09-16",26.0538,27.8506,26.0538,27.8506,79950.0],["1980-09-17",27.8506,28.5993,26.6528,26.6528,128700.0],["1980-09-18",26.6528,27.5512,26.503,27.102,81600.0],["1980-09-19",27.626,28.5993,27.626,28.5993,108600.0],["1980-09-22",28.749,32.0432,28.749,31.7437,254100.0],["1980-09-23",31.7437,32.1929,29.1982,30.0966,155850.0],["1980-09-24",30.0966,30.2464,28.6742,30.0218,107550.0],["1980-09-25",29.6474,29.6474,28.749,29.348,114900.0],["1980-09-26",29.2731,29.2731,26.3533,27.102,140700.0],["1980-09-29",27.102,27.7009,26.2784,26.2784,90150.0],["1980-09-30",26.3533,27.9255,26.3533,27.8506,56550.0],["1980-10-01",27.8506,28.4496,27.626,27.626,98250.0],["1980-10-02",27.626,27.626,26.9522,26.9522,69000.0],["1980-10-03",26.9522,27.102,26.4282,26.9522,44250.0],["1980-10-06",27.1768,28.8239,27.1768,28.749,88950.0],["1980-10-07",28.6742,28.6742,27.5512,27.8506,38100.0],["1980-10-08",28.0752,28.5993,28.0752,28.0752,28500.0],["1980-10-09",28.5993,29.4977,28.5993,28.749,65850.0],["1980-10-10",28.749,29.348,28.749,29.2731,24600.0],["1980-10-13",29.2731,29.2731,28.1501,28.8988,23700.0],["1980-10-14",28.5993,28.5993,27.7009,28.4496,37650.0],["1980-10-15",28.4496,28.749,27.3266,27.5512,47850.0],["1980-10-16",27.5512,27.5512,26.1287,26.1287,62550.0],["1980-10-17",26.1287,27.102,26.0538,26.0538,43800.0],["1980-10-20",26.0538,26.8025,25.6046,26.1287,57600.0],["1980-10-21",26.1287,26.2035,25.5297,25.6795,81600.0],["1980-10-22",26.0538,26.8025,26.0538,26.2035,52950.0],["1980-10-23",26.0538,26.0538,24.4067,24.5565,84900.0],["1980-10-24",24.5565,25.6046,24.5565,25.3051,45450.0],["1980-10-27",25.5297,26.0538,25.5297,25.9041,17100.0],["1980-10-28",25.9041,26.0538,25.1554,25.7543,26400.0],["1980-10-29",26.0538,26.6528,26.0538,26.0538,32850.0],["1980-10-30",26.0538,26.3533,25.4549,25.6046,29850.0],["1980-10-31",25.0057,25.0057,24.4067,24.9308,62700.0],["1980-11-03",24.9308,25.5297,24.7062,25.5297,52050.0],["1980-11-05",25.5297,26.503,24.7062,24.7811,57150.0],["1980-11-06",23.6581,23.6581,22.6848,22.7596,103050.0],["1980-11-07",22.7596,23.9575,22.011,23.9575,79200.0],["1980-11-10",23.9575,24.7062,23.6581,23.6581,50700.0],["1980-11-11",23.6581,23.8827,23.0591,23.8078,26550.0],["1980-11-12",23.8078,24.257,23.8078,24.257,25500.0],["1980-11-13",24.257,24.7062,23.8078,23.9575,32850.0],["1980-11-14",23.9575,24.1821,23.8827,24.1821,28800.0],["1980-11-17",24.1073,24.1073,23.6581,23.8827,21600.0],["1980-11-18",23.8827,24.257,23.6581,23.8078,28350.0],["1980-11-19",24.1073,26.8025,24.1073,26.5779,85200.0],["1980-11-20",26.5779,27.102,26.4282,26.9522,89250.0],["1980-11-21",26.9522,27.3266,25.6046,26.1287,53100.0],["1980-11-24",25.7543,25.7543,25.3051,25.38,19650.0],["1980-11-25",25.38,25.5297,24.7062,25.2303,30900.0],["1980-11-26",25.4549,25.7543,25.4549,25.5297,25350.0],["1980-11-28",25.5297,25.7543,25.2303,25.6795,10500.0],["1980-12-01",26.0538,26.6528,26.0538,26.0538,35550.0],["1980-12-02",26.0538,26.3533,25.9789,26.2784,16200.0],["1980-12-03",26.3533,27.4014,26.3533,27.4014,24300.0],["1980-12-04",27.7758,28.3747,27.7758,28.1501,62850.0],["1980-12-05",26.8774,26.8774,25.7543,25.9041,70200.0],["1980-12-08",25.9041,25.9789,24.9308,24.9308,20700.0],["1980-12-09",24.7062,24.7062,23.5832,23.7329,34200.0],["1980-12-10",23.6581,23.6581,22.3853,22.3853,75150.0],["1980-12-11",21.4869,21.4869,20.7382,21.1126,108300.0],["1980-12-12",21.6366,22.9094,21.6366,22.9094,75000.0],["1980-12-15",22.9094,23.2089,22.1607,22.4602,37050.0],["1980-12-16",22.011,22.011,21.1126,21.3372,30150.0],["1980-12-17",21.412,21.8612,21.412,21.8612,60000.0],["1980-12-18",21.8612,22.1607,21.5618,21.8612,28800.0],["1980-12-19",21.8612,22.3853,21.8612,22.3104,29250.0],["1980-12-22",22.4602,22.8345,22.4602,22.7596,14400.0],["1980-12-23",22.7596,22.9094,22.3104,22.3104,18000.0],["1980-12-24",22.2356,22.2356,21.7115,22.2356,9900.0],["1980-12-26",22.2356,22.3853,22.2356,22.2356,2400.0],["1980-12-29",22.2356,22.2356,21.0377,21.0377,36900.0],["1980-12-30",21.0377,21.412,20.9628,21.1126,23550.0],["1980-12-31",21.1126,21.1126,20.5136,20.5136,51300.0],["1981-01-02",20.5136,20.9628,20.4388,20.9628,11850.0],["1981-01-05",20.9628,22.011,20.9628,21.7115,33600.0],["1981-01-06",21.7115,22.6099,21.5618,21.8612,40350.0],["1981-01-07",21.2623,21.2623,20.3639,21.1126,64500.0],["1981-01-08",20.8131,20.8131,20.1393,20.289,21000.0],["1981-01-09",20.289,20.7382,20.1393,20.7382,18900.0],["1981-01-12",20.3639,20.3639,19.9147,20.0644,16050.0],["1981-01-13",20.0644,20.1393,19.8398,19.9147,20550.0],["1981-01-14",19.9147,20.2142,19.8398,19.9896,23850.0],["1981-01-15",19.9896,20.2142,19.9896,20.0644,10650.0],["1981-01-16",20.0644,20.6634,19.8398,20.6634,21000.0],["1981-01-19",20.5885,20.5885,20.0644,20.1393,9450.0],["1981-01-20",20.1393,20.289,20.1393,20.1393,7050.0],["1981-01-21",20.4388,20.8131,20.4388,20.8131,25800.0],["1981-01-22",20.7382,20.7382,20.0644,20.2142,35250.0],["1981-01-23",20.2142,20.2142,19.3157,19.3906,17700.0],["1981-01-26",18.642,18.642,17.0697,17.3692,71250.0],["1981-01-27",17.3692,18.1179,17.2943,18.1179,45600.0],["1981-01-28",18.5671,19.6152,18.5671,18.5671,44850.0],["1981-01-29",18.5671,18.5671,17.5189,18.5671,63900.0],["1981-01-30",18.5671,18.7168,17.9681,18.7168,35850.0],["1981-02-02",18.7168,18.8666,17.7435,17.9681,35250.0],["1981-02-03",17.9681,19.0163,17.9681,18.8666,31650.0],["1981-02-04",19.2409,19.8398,19.2409,19.5404,25200.0],["1981-02-05",19.5404,19.6901,19.3158,19.3158,18300.0],["1981-02-06",19.3158,19.9896,19.0912,19.9896,21900.0],["1981-02-09",20.0644,20.8131,20.0644,20.1393,30450.0],["1981-02-10",19.9896,19.9896,19.6152,19.9147,12600.0],["1981-02-11",19.9147,19.9147,18.4173,18.4173,13200.0],["1981-02-12",18.1179,18.1179,17.8184,17.8184,19650.0],["1981-02-13",17.8933,18.8666,17.8933,18.7917,22500.0],["1981-02-17",19.3158,19.765,19.3158,19.6901,37350.0],["1981-02-18",19.6901,19.6901,18.642,18.642,12150.0],["1981-02-19",18.642,19.8398,18.642,19.765,26700.0],["1981-02-20",19.765,20.4388,19.765,20.4388,51000.0],["1981-02-23",20.5136,21.2623,20.5136,20.888,35400.0],["1981-02-24",20.888,20.9628,20.289,20.3639,12150.0],["1981-02-25",20.3639,20.5136,19.9147,20.1393,25050.0],["1981-02-26",19.9896,19.9896,19.4655,19.4655,13650.0],["1981-02-27",19.4655,19.6901,19.3158,19.4655,12900.0],["1981-03-02",19.166,19.166,17.9681,18.3425,39900.0],["1981-03-03",18.3425,19.0912,18.3425,18.7168,20400.0],["1981-03-04",18.7168,18.7168,18.4173,18.4173,9000.0],["1981-03-05",18.4173,19.166,18.2676,18.9414,26100.0],["1981-03-06",18.9414,19.765,18.642,19.765,18300.0],["1981-03-09",19.765,20.2142,19.6152,20.1393,12900.0],["1981-03-10",20.1393,20.5136,19.4655,19.4655,14850.0],["1981-03-11",19.0163,19.0163,18.4922,18.8666,15600.0],["1981-03-12",19.0912,20.289,19.0912,20.289,20400.0],["1981-03-13",20.289,20.888,19.3158,19.3158,37200.0],["1981-03-16",20.289,20.888,20.289,20.6634,46200.0],["1981-03-17",20.6634,20.6634,20.1393,20.5885,25050.0],["1981-03-18",20.5885,20.888,20.3639,20.8131,28950.0],["1981-03-19",20.6634,20.6634,20.289,20.6634,16800.0],["1981-03-20",20.6634,21.4869,20.3639,21.4869,51300.0],["1981-03-23",20.9628,20.9628,19.8398,19.9896,49950.0],["1981-03-24",19.9896,20.8131,19.9147,20.1393,35850.0],["1981-03-25",20.4388,20.4388,20.1019,20.1019,13200.0],["1981-03-26",20.3265,21.8987,20.3265,21.7864,24900.0],["1981-03-27",21.7864,21.8987,21.1126,21.5618,45800.0],["1981-03-30",21.5618,22.4602,21.1126,21.1126,54800.0],["1981-03-31",21.1126,21.5618,20.4388,21.2249,26100.0],["1981-04-01",21.3372,22.4602,21.3372,22.2356,41500.0],["1981-04-02",22.2356,22.4602,21.5618,22.011,23600.0],["1981-04-03",22.2356,23.134,22.2356,23.0217,39100.0],["1981-04-06",23.0217,23.8078,22.9094,23.3586,34400.0],["1981-04-07",22.5725,22.5725,21.8987,22.2356,17200.0],["1981-04-08",22.2356,22.2356,21.7864,22.1233,10100.0],["1981-04-09",21.6741,21.6741,21.2249,21.2249,17300.0],["1981-04-10",21.2249,21.3372,20.7757,21.2249,12700.0],["1981-04-13",20.888,20.888,19.765,19.8773,26200.0],["1981-04-14",19.8773,20.4388,19.765,20.4388,28900.0],["1981-04-15",20.4388,20.888,20.1019,20.6634,18000.0],["1981-04-16",20.7757,21.5618,20.7757,21.3372,18300.0],["1981-04-20",21.3372,21.5618,20.888,21.4495,15800.0],["1981-04-21",21.4495,21.4495,21.1126,21.3372,9500.0],["1981-04-22",21.3372,21.7864,20.6634,21.1126,21000.0],["1981-04-23",20.888,20.888,19.765,20.1019,20700.0],["1981-04-24",20.1019,20.2142,19.8773,20.2142,11200.0],["1981-04-27",20.2142,20.2142,19.6527,19.6527,14400.0],["1981-04-28",19.6527,19.765,18.8666,18.8666,18600.0],["1981-04-29",18.8666,19.4281,18.642,19.3158,15700.0],["1981-04-30",19.765,20.888,19.765,20.6634,10600.0],["1981-05-01",20.6634,21.1126,20.5511,20.6634,13400.0],["1981-05-04",20.4388,20.4388,19.0912,19.4281,11600.0],["1981-05-05",19.4281,19.9896,18.9789,19.6527,22600.0],["1981-05-06",19.6527,19.6527,19.4281,19.6527,8000.0],["1981-05-07",19.6527,19.765,18.9789,19.765,14800.0],["1981-05-08",19.765,20.4388,19.6527,19.9896,38800.0],["1981-05-11",19.9896,20.4388,19.5404,19.5404,15400.0],["1981-05-12",19.4281,19.4281,19.0912,19.3158,8200.0],["1981-05-13",19.0912,19.0912,18.1927,18.5296,14100.0],["1981-05-14",18.5297,19.5404,18.4174,19.5404,13700.0],["1981-05-15",19.5404,19.6527,18.642,19.0912,15300.0],["1981-05-18",19.0912,19.3158,18.8666,18.8666,9400.0],["1981-05-19",18.8666,19.3158,18.8666,19.0912,8200.0],["1981-05-20",19.0912,19.3158,18.8666,18.9789,8100.0],["1981-05-21",18.9789,18.9789,18.5296,18.5296,8100.0],["1981-05-22",18.5296,18.7543,18.0804,18.0804,13600.0],["1981-05-26",18.0804,18.0804,17.0697,17.0697,33400.0],["1981-05-27",17.0697,17.0697,16.3959,17.0697,40500.0],["1981-05-28",16.9574,16.9574,16.6205,16.8451,26700.0],["1981-05-29",16.8451,16.9574,16.7328,16.8451,29700.0],["1981-06-01",16.8451,17.0698,16.2836,16.3959,33300.0],["1981-06-02",16.3959,16.6205,16.2836,16.6205,20200.0],["1981-06-03",16.6205,16.6205,16.059,16.1713,32800.0],["1981-06-04",15.9467,15.9467,15.0483,15.4975,23000.0],["1981-06-05",15.0483,15.0483,14.0376,14.0376,55500.0],["1981-06-08",14.0376,14.8237,13.9253,14.7114,75200.0],["1981-06-09",14.7114,14.7114,13.9253,14.0376,41500.0],["1981-06-10",14.0376,15.1606,14.0376,14.5991,63800.0],["1981-06-11",14.5991,14.8237,14.4868,14.5991,35000.0],["1981-06-12",14.5991,15.0483,14.5991,15.0483,35900.0],["1981-06-15",15.0483,15.0483,14.3745,14.3745,22100.0],["1981-06-16",14.3745,14.4868,14.0376,14.0376,31400.0],["1981-06-17",14.0376,14.0376,13.4761,13.5884,33700.0],["1981-06-18",13.5884,13.5884,13.2515,13.3638,23900.0],["1981-06-19",13.3638,13.3638,12.5777,12.5777,38200.0],["1981-06-22",12.8023,13.7007,12.8023,13.7007,39800.0],["1981-06-23",13.9253,14.4868,13.9253,14.3745,38900.0],["1981-06-24",14.1499,14.1499,13.9253,13.9253,18100.0],["1981-06-25",13.813,13.813,13.1392,13.2515,27600.0],["1981-06-26",13.1392,13.1392,12.4654,12.69,58700.0],["1981-06-29",12.69,12.69,12.3531,12.3531,37300.0],["1981-06-30",12.3531,12.69,12.1285,12.5777,101800.0],["1981-07-01",12.5777,12.9146,12.5777,12.9146,42400.0],["1981-07-02",12.9146,12.9146,12.69,12.8023,28800.0],["1981-07-06",12.69,12.69,12.5777,12.5777,21400.0],["1981-07-07",12.5777,12.69,12.5777,12.69,35200.0],["1981-07-08",12.69,12.69,12.0162,12.1285,59400.0],["1981-07-09",12.1285,12.4654,12.0162,12.4654,222500.0],["1981-07-10",12.4654,13.0269,12.4654,13.0269,173300.0],["1981-07-13",13.0269,13.0269,12.5777,12.69,71700.0],["1981-07-14",12.69,12.69,12.3531,12.4654,49500.0],["1981-07-15",12.4654,12.69,12.4654,12.5777,55500.0],["1981-07-16",12.5777,12.8023,12.5777,12.8023,41600.0],["1981-07-17",12.8023,12.8023,12.4654,12.69,37400.0],["1981-07-20",12.5777,12.5777,12.2408,12.3531,49400.0],["1981-07-21",12.2408,12.2408,11.9039,12.0162,52400.0],["1981-07-22",12.0162,12.4654,12.0162,12.1285,43500.0],["1981-07-23",12.1285,12.2408,12.0162,12.1285,15600.0],["1981-07-24",12.0162,12.0162,11.7916,11.9039,32100.0],["1981-07-27",11.9039,11.9039,11.6793,11.7916,23800.0],["1981-07-28",11.7916,11.9039,11.6793,11.9039,28600.0],["1981-07-29",11.9039,12.2408,11.7916,12.1285,35400.0],["1981-07-30",12.1285,12.1285,11.9039,11.9039,16700.0],["1981-07-31",11.9039,12.1285,11.9039,11.9039,19000.0],["1981-08-03",11.9039,11.9039,11.567,11.567,31300.0],["1981-08-04",11.567,11.567,11.4547,11.567,18900.0],["1981-08-05",11.567,11.6793,11.3424,11.4547,36400.0],["1981-08-06",11.4547,12.2408,11.2301,12.2408,98700.0],["1981-08-07",12.2408,12.3531,11.9039,12.0162,85900.0],["1981-08-10",12.0162,12.3531,11.6793,12.0162,43700.0],["1981-08-11",12.0162,12.3531,12.0162,12.3531,64600.0],["1981-08-12",12.4654,12.9146,12.4654,12.4654,138100.0],["1981-08-13",12.4654,12.5777,12.3531,12.4654,45800.0],["1981-08-14",12.4654,12.69,12.4654,12.5777,42000.0],["1981-08-17",12.5777,12.5777,12.3531,12.4654,27600.0],["1981-08-18",12.5777,13.1392,12.5777,13.1392,88600.0],["1981-08-19",13.1392,13.7007,13.1392,13.4761,144300.0],["1981-08-20",13.4761,13.7007,13.2515,13.4761,90500.0],["1981-08-21",13.4761,13.4761,13.0269,13.1392,33800.0],["1981-08-24",13.1392,13.3638,12.1285,12.1285,71100.0],["1981-08-25",12.0162,12.0162,11.6793,11.7916,50200.0],["1981-08-26",11.7916,12.0162,11.7916,11.9039,24800.0],["1981-08-27",11.9039,12.1285,11.9039,12.1285,35000.0],["1981-08-28",12.2408,12.3531,12.2408,12.3531,27400.0],["1981-08-31",12.3531,12.3531,11.6793,11.6793,36900.0],["1981-09-01",11.6793,11.9039,11.4547,11.6793,33800.0],["1981-09-02",11.7916,12.3531,11.7916,12.3531,50800.0],["1981-09-03",12.3531,12.8023,12.1285,12.8023,65100.0],["1981-09-04",12.9146,13.2515,12.9146,13.0269,118900.0],["1981-09-08",13.0269,13.2515,12.1285,12.2408,56400.0],["1981-09-09",12.2408,12.3531,12.0162,12.3531,29700.0],["1981-09-10",12.9146,13.2515,12.9146,13.1392,56400.0],["1981-09-11",13.1392,13.3638,12.9146,13.2515,47900.0],["1981-09-14",13.2515,13.813,13.2515,13.813,66900.0],["1981-09-15",13.7007,13.7007,13.3638,13.3638,46700.0],["1981-09-16",13.2515,13.2515,12.5777,12.9146,64200.0],["1981-09-17",12.9146,13.1392,11.4547,11.4547,79600.0],["1981-09-18",11.4547,11.9039,11.3424,11.6793,52200.0],["1981-09-21",11.9039,12.3531,11.9039,12.1285,33000.0],["1981-09-22",12.2408,12.69,12.2408,12.5777,49000.0],["1981-09-23",12.4654,12.4654,11.7916,11.7916,27200.0],["1981-09-24",11.7916,11.9039,11.3424,11.4547,33300.0],["1981-09-25",11.4547,11.6793,11.0055,11.0055,63900.0],["1981-09-28",11.0055,11.2301,10.5563,10.8932,55800.0],["1981-09-29",11.1178,11.4547,11.1178,11.2301,21200.0],["1981-09-30",11.1178,11.1178,10.6686,10.7809,26900.0],["1981-10-01",10.7809,11.2301,10.7809,10.7809,14500.0],["1981-10-02",10.7809,11.0055,10.7809,10.7809,17200.0],["1981-10-05",10.7809,11.2301,10.7809,11.0055,31600.0],["1981-10-06",11.0055,12.3531,10.8932,12.1285,78800.0],["1981-10-07",12.1285,12.1285,11.4547,11.4547,31300.0],["1981-10-08",11.4547,11.6793,11.4547,11.567,15200.0],["1981-10-09",11.567,11.7916,11.4547,11.567,21200.0],["1981-10-12",11.567,11.7916,11.1178,11.4547,21200.0],["1981-10-13",11.4547,11.567,11.2301,11.567,15200.0],["1981-10-14",11.567,11.567,11.2301,11.3424,16400.0],["1981-10-15",11.3424,11.4547,11.1178,11.2301,19400.0],["1981-10-16",11.2301,11.4547,11.1178,11.1178,10300.0],["1981-10-19",11.1178,11.3424,11.0055,11.2301,15600.0],["1981-10-20",11.2301,11.2301,10.7809,10.7809,19600.0],["1981-10-21",10.7809,11.0055,10.6686,10.7809,16000.0],["1981-10-22",10.7809,10.8932,9.6579,9.8825,77600.0],["1981-10-23",9.8825,10.444,9.8825,10.1071,32100.0],["1981-10-26",10.2194,10.6686,10.2194,10.6686,36300.0],["1981-10-27",10.6686,10.6686,10.3317,10.6686,22400.0],["1981-10-28",10.6686,10.7809,10.444,10.6686,15500.0],["1981-10-29",10.6686,10.6686,10.3317,10.5563,13600.0],["1981-10-30",10.5563,10.6686,10.3317,10.5563,14200.0],["1981-11-02",10.5563,11.0055,10.444,10.444,33000.0],["1981-11-03",10.444,10.6686,10.3317,10.444,22600.0],["1981-11-04",10.444,10.444,9.9948,9.9948,33300.0],["1981-11-05",9.9948,10.3317,9.9948,9.9948,31700.0],["1981-11-06",9.9948,10.2194,9.9948,10.1071,13200.0],["1981-11-09",10.1071,10.3317,9.9948,10.1071,43200.0],["1981-11-10",10.1071,10.1071,9.7702,9.7702,35300.0],["1981-11-11",9.7702,9.9948,9.5456,9.5456,41400.0],["1981-11-12",9.5456,9.5456,9.321,9.321,40300.0],["1981-11-13",9.321,9.5456,9.0964,9.2087,55500.0],["1981-11-16",9.2087,9.2087,8.7595,8.7595,49400.0],["1981-11-17",8.7595,8.8718,8.4226,8.8718,57900.0],["1981-11-18",8.8718,9.0964,8.6472,8.9841,30000.0],["1981-11-19",8.9841,9.0964,8.5349,8.5349,63800.0],["1981-11-20",8.6472,8.8718,8.6472,8.8718,43000.0],["1981-11-23",8.8718,8.8718,8.5349,8.5349,35700.0],["1981-11-24",8.5349,9.0964,8.4226,8.9841,46800.0],["1981-11-25",9.2087,9.6579,9.2087,9.5456,49300.0],["1981-11-27",9.7702,10.3317,9.7702,10.3317,75500.0],["1981-11-30",10.3317,10.5563,10.1071,10.2194,87300.0],["1981-12-01",10.1071,10.1071,9.7702,9.7702,48000.0],["1981-12-02",9.9948,10.5563,9.9948,10.3317,56600.0],["1981-12-03",10.3317,10.5563,9.7702,10.3317,58700.0],["1981-12-04",10.8932,11.3424,10.8932,11.1178,88200.0],["1981-12-07",11.0055,11.0055,10.444,10.444,41000.0],["1981-12-08",10.444,10.444,9.8825,9.9948,39700.0],["1981-12-09",9.9948,10.2194,9.6579,9.8825,26200.0],["1981-12-10",9.7702,9.7702,9.321,9.321,39000.0],["1981-12-11",9.321,9.9948,9.321,9.5456,40700.0],["1981-12-14",9.6579,10.444,9.6579,9.7702,56800.0],["1981-12-15",9.7702,9.7702,9.4333,9.7702,40900.0],["1981-12-16",9.7702,9.9948,9.5456,9.8825,18600.0],["1981-12-17",9.8825,9.8825,9.5456,9.6579,28000.0],["1981-12-18",9.6579,10.1071,9.5456,9.7702,37100.0],["1981-12-21",9.6579,9.6579,9.4333,9.4333,25100.0],["1981-12-22",9.4333,9.5456,9.0964,9.321,38300.0],["1981-12-23",9.321,9.321,8.9841,9.321,52700.0],["1981-12-24",9.321,9.321,9.0964,9.2087,7800.0],["1981-12-28",9.2087,9.2087,8.7595,8.7595,55400.0],["1981-12-29",8.7595,9.0964,8.7595,8.9841,60600.0],["1981-12-30",9.0964,10.1071,9.0964,9.6579,92100.0],["1981-12-31",9.8825,10.444,9.8825,10.1071,72600.0],["1982-01-04",10.1071,10.444,9.9948,10.2194,21300.0],["1982-01-05",10.3317,10.6686,10.3317,10.6686,43100.0],["1982-01-06",10.6686,10.6686,10.444,10.6686,39500.0],["1982-01-07",10.5563,10.5563,9.9948,10.2194,13400.0],["1982-01-08",10.2194,10.444,9.8825,9.8825,19200.0],["1982-01-11",9.6579,9.6579,9.2087,9.2087,29900.0],["1982-01-12",9.2087,9.321,9.0964,9.0964,16900.0],["1982-01-13",9.0964,9.2087,8.9841,8.9841,25300.0],["1982-01-14",8.9841,9.2087,8.9841,9.0964,22300.0],["1982-01-15",9.2087,9.5456,9.2087,9.2087,19800.0],["1982-01-18",9.2087,9.2087,8.8718,9.2087,26600.0],["1982-01-19",9.2087,9.2087,8.8718,8.9841,28000.0],["1982-01-20",8.9841,9.321,8.8718,9.321,11900.0],["1982-01-21",9.321,9.5456,9.0964,9.2087,9700.0],["1982-01-22",9.2087,9.4333,8.8718,8.8718,11700.0],["1982-01-25",8.8718,8.8718,8.5349,8.8718,27700.0],["1982-01-26",8.8718,9.2087,8.7595,9.0964,21600.0],["1982-01-27",9.0964,9.4333,8.9841,9.321,21700.0],["1982-01-28",9.321,9.4333,8.9841,9.321,17100.0],["1982-01-29",9.321,9.7702,9.321,9.5456,30100.0],["1982-02-01",9.5456,9.7702,9.5456,9.7702,32800.0],["1982-02-02",9.7702,10.1071,9.7702,9.8825,19800.0],["1982-02-03",9.8825,10.3317,9.8825,10.2194,41900.0],["1982-02-04",10.2194,10.5563,9.6579,9.9948,56900.0],["1982-02-05",9.9948,10.2194,9.7702,10.1071,18100.0],["1982-02-08",9.9948,9.9948,9.321,9.321,27900.0],["1982-02-09",9.2087,9.2087,8.8718,8.9841,42600.0],["1982-02-10",9.0964,9.321,9.0964,9.321,23400.0],["1982-02-11",9.321,9.321,9.2087,9.321,12000.0],["1982-02-12",9.321,9.5456,9.2087,9.4333,8300.0],["1982-02-16",9.2087,9.2087,9.0964,9.0964,15600.0],["1982-02-17",9.0964,9.321,8.9841,9.0964,17200.0],["1982-02-18",9.0964,9.0964,8.9841,8.9841,10800.0],["1982-02-19",8.9841,9.2087,8.9841,9.0964,13200.0],["1982-02-22",9.0964,9.0964,8.7595,8.7595,23400.0],["1982-02-23",8.7595,8.7595,8.5349,8.7595,38100.0],["1982-02-24",8.7595,8.7595,8.5349,8.7595,15700.0],["1982-02-25",8.7595,8.9841,8.6472,8.9841,25800.0],["1982-02-26",8.8718,8.8718,8.7595,8.8718,11400.0],["1982-03-01",8.8718,8.9841,8.7595,8.7595,14600.0],["1982-03-02",8.7595,8.9841,8.6472,8.6472,17000.0],["1982-03-03",8.6472,8.7595,8.198,8.3103,25900.0],["1982-03-04",8.0857,8.0857,7.7488,7.8611,42300.0],["1982-03-05",7.8611,7.8611,6.8504,7.1873,53700.0],["1982-03-08",7.1873,7.1873,6.5135,6.8504,74300.0],["1982-03-09",6.8504,7.075,6.2889,7.075,79100.0],["1982-03-10",7.075,7.6365,7.075,7.1873,44100.0],["1982-03-11",7.1873,7.6365,7.1873,7.5242,34800.0],["1982-03-12",7.4119,7.4119,7.075,7.1873,18500.0],["1982-03-15",7.1873,7.6365,6.9627,7.5242,25600.0],["1982-03-16",7.5242,7.7488,7.4119,7.4119,22400.0],["1982-03-17",7.4119,7.5242,7.2996,7.2996,17900.0],["1982-03-18",7.4119,7.7488,7.4119,7.5242,32000.0],["1982-03-19",7.5242,7.7488,7.4119,7.7488,14100.0],["1982-03-22",7.8611,8.0857,7.8611,8.0857,23800.0],["1982-03-23",8.0857,8.6472,7.6365,7.7488,60700.0],["1982-03-24",7.8611,8.3103,7.8611,7.8611,28100.0],["1982-03-25",7.8611,7.8611,7.6365,7.8611,25700.0],["1982-03-26",7.7488,7.7488,7.5242,7.6365,18700.0],["1982-03-29",7.6365,7.8611,7.6365,7.8611,6800.0],["1982-03-30",7.8611,8.0857,7.8611,7.9734,9800.0],["1982-03-31",7.9734,8.0857,7.7488,7.9734,13900.0],["1982-04-01",7.9734,7.9734,7.8611,7.9734,12000.0],["1982-04-02",7.9734,8.0857,7.8611,7.8611,17600.0],["1982-04-05",8.0857,8.5349,8.0857,8.5349,22000.0],["1982-04-06",8.5349,8.6472,8.3103,8.5349,41400.0],["1982-04-07",8.5349,8.5349,8.0857,8.3103,17600.0],["1982-04-08",8.3103,8.4226,8.198,8.4226,14900.0],["1982-04-12",8.3103,8.3103,7.9734,8.0857,8600.0],["1982-04-13",8.0857,8.4226,8.0857,8.0857,13800.0],["1982-04-14",8.3103,8.5349,8.3103,8.5349,15800.0],["1982-04-15",8.5349,8.5349,8.198,8.198,10700.0],["1982-04-16",8.198,8.4226,7.9734,7.9734,12600.0],["1982-04-19",7.9734,8.198,7.8611,7.8611,15600.0],["1982-04-20",7.8611,7.8611,7.7488,7.7488,14800.0],["1982-04-21",7.7488,7.9734,7.7488,7.9734,11200.0],["1982-04-22",7.9734,7.9734,7.7488,7.7488,9500.0],["1982-04-23",7.7488,7.9734,7.7488,7.8611,13300.0],["1982-04-26",8.0857,8.3103,8.0857,8.0857,24300.0],["1982-04-27",8.0857,8.198,8.0857,8.198,10400.0],["1982-04-28",8.198,8.198,7.7488,7.7488,8800.0],["1982-04-29",7.7488,7.8611,7.6365,7.7488,10300.0],["1982-04-30",7.7488,8.198,7.6365,7.7488,27200.0],["1982-05-03",7.7488,7.8611,7.6365,7.6365,6600.0],["1982-05-04",7.6365,7.8611,7.6365,7.8611,12500.0],["1982-05-05",7.8611,7.8611,7.7488,7.7488,6600.0],["1982-05-06",7.7488,7.7488,7.5242,7.6365,12000.0],["1982-05-07",7.6365,7.8611,7.6365,7.8611,9500.0],["1982-05-10",7.7488,7.7488,7.5242,7.6365,10100.0],["1982-05-11",7.6365,7.7488,7.6365,7.7488,10500.0],["1982-05-12",7.6365,7.6365,7.5242,7.6365,7400.0],["1982-05-13",7.6365,7.7488,7.6365,7.6365,5700.0],["1982-05-14",7.7488,8.0857,7.7488,8.0857,20100.0],["1982-05-17",8.0857,8.0857,7.7488,7.9734,15400.0],["1982-05-18",7.9734,7.9734,7.8611,7.8611,6900.0],["1982-05-19",7.8611,7.9734,7.7488,7.8611,10400.0],["1982-05-20",7.8611,7.9734,7.7488,7.7488,4600.0],["1982-05-21",7.7488,7.7488,7.6365,7.6365,18300.0],["1982-05-24",7.6365,7.6365,7.4119,7.4119,18800.0],["1982-05-25",7.4119,7.6365,7.4119,7.4119,14300.0],["1982-05-26",7.4119,7.6365,7.4119,7.4119,12200.0],["1982-05-27",7.2996,7.2996,7.1873,7.1873,8300.0],["1982-05-28",7.1873,7.2996,7.075,7.1873,24000.0],["1982-06-01",7.075,7.075,6.8504,6.8504,17900.0],["1982-06-02",6.8504,7.075,6.7381,6.8504,20700.0],["1982-06-03",6.8504,7.075,6.7381,6.8504,24800.0],["1982-06-04",6.8504,7.075,6.8504,6.8504,20600.0],["1982-06-07",6.8504,7.4119,6.8504,7.1873,26400.0],["1982-06-08",7.1873,7.4119,6.9627,6.9627,25200.0],["1982-06-09",6.9627,6.9627,6.7381,6.9627,12500.0],["1982-06-10",6.9627,7.075,6.8504,6.8504,9800.0],["1982-06-11",6.8504,6.9627,6.7381,6.9627,9200.0],["1982-06-14",6.9627,6.9627,6.4012,6.5135,31300.0],["1982-06-15",6.5135,6.5135,6.2889,6.4012,32900.0],["1982-06-16",6.4012,6.4012,6.0643,6.1766,39600.0],["1982-06-17",5.9519,5.9519,5.3904,5.3904,76400.0],["1982-06-18",5.3904,6.2889,5.3904,5.8396,76200.0],["1982-06-21",5.8396,5.9519,5.5027,5.7273,45700.0],["1982-06-22",5.8396,6.2889,5.8396,6.0642,27000.0],["1982-06-23",6.1766,6.9627,6.1766,6.8504,34800.0],["1982-06-24",6.8504,7.075,6.8504,6.8504,43100.0],["1982-06-25",6.8504,7.075,6.7381,6.7381,18900.0],["1982-06-28",6.7381,7.2996,6.7381,7.2996,25100.0],["1982-06-29",7.2996,7.6365,7.1873,7.6365,44500.0],["1982-06-30",7.6365,7.8611,7.5242,7.7488,53400.0],["1982-07-01",7.7488,7.7488,7.075,7.6365,26000.0],["1982-07-02",7.6365,7.6365,7.1873,7.2996,20600.0],["1982-07-06",7.2996,7.5242,7.1873,7.5242,27500.0],["1982-07-07",7.5242,7.5242,7.2996,7.5242,11900.0],["1982-07-08",7.5242,7.6365,7.1873,7.5242,35100.0],["1982-07-09",7.5242,7.7488,7.5242,7.6365,61000.0],["1982-07-12",7.6365,7.8611,7.1873,7.8611,40100.0],["1982-07-13",7.8611,7.9734,7.5242,7.7488,37700.0],["1982-07-14",7.7488,7.9734,7.5242,7.6365,34500.0],["1982-07-15",7.6365,7.8611,7.6365,7.7488,10900.0],["1982-07-16",7.7488,7.8611,7.6365,7.7488,18100.0],["1982-07-19",7.7488,7.8611,7.5242,7.5242,26100.0],["1982-07-20",7.6365,8.198,7.6365,8.198,44000.0],["1982-07-21",8.3103,8.7595,8.3103,8.3103,59100.0],["1982-07-22",8.3103,8.5349,8.198,8.4226,29500.0],["1982-07-23",8.7595,9.2087,8.7595,8.8718,64900.0],["1982-07-26",8.8718,8.9841,8.4226,8.8718,49300.0],["1982-07-27",8.8718,8.9841,8.5349,8.7595,35700.0],["1982-07-28",8.5349,8.5349,7.7488,7.8611,36400.0],["1982-07-29",7.6365,7.6365,7.4119,7.6365,40600.0],["1982-07-30",7.6365,8.0857,7.6365,8.0857,25300.0],["1982-08-02",8.5349,8.8718,8.5349,8.8718,38900.0],["1982-08-03",8.8718,8.8718,8.6472,8.6472,31400.0],["1982-08-04",8.6472,8.6472,8.3103,8.5349,25500.0],["1982-08-05",8.4226,8.4226,8.0857,8.198,12600.0],["1982-08-06",8.0857,8.0857,7.8611,7.8611,13400.0],["1982-08-09",7.7488,7.7488,7.5242,7.6365,11800.0],["1982-08-10",7.6365,7.8611,7.5242,7.6365,28800.0],["1982-08-11",7.5242,7.5242,7.2996,7.4119,17900.0],["1982-08-12",7.5242,7.6365,7.5242,7.6365,10900.0],["1982-08-13",7.6365,7.8611,7.6365,7.8611,19200.0],["1982-08-16",8.0857,8.5349,8.0857,8.0857,11200.0],["1982-08-17",8.0857,8.3103,7.7488,8.0857,40500.0],["1982-08-18",8.4226,9.2087,8.4226,8.9841,105500.0],["1982-08-19",8.9841,9.4333,8.4226,9.4333,98700.0],["1982-08-20",9.8825,10.3317,9.8825,10.2194,130400.0],["1982-08-23",10.2194,10.6686,10.1071,10.5563,126700.0],["1982-08-24",10.5563,10.6686,9.5456,9.6579,143200.0],["1982-08-25",9.6579,10.1071,9.6579,9.8825,59000.0],["1982-08-26",10.2194,10.6686,10.2194,10.3317,106100.0],["1982-08-27",10.3317,10.5563,9.8825,9.9948,77100.0],["1982-08-30",9.9948,10.1071,9.321,9.9948,47600.0],["1982-08-31",9.9948,10.3317,9.8825,10.3317,47700.0],["1982-09-01",10.2194,10.2194,9.7702,9.8825,12800.0],["1982-09-02",9.8825,11.3424,9.7702,11.3424,124400.0],["1982-09-03",11.567,12.1285,11.567,12.0162,287600.0],["1982-09-07",12.1285,12.8023,12.1285,12.2408,265100.0],["1982-09-08",12.2408,12.69,11.6793,12.3531,141000.0],["1982-09-09",12.3531,12.4654,11.7916,11.7916,65700.0],["1982-09-10",11.7916,11.7916,11.0055,11.7916,100300.0],["1982-09-13",11.7916,11.9039,11.2301,11.9039,43600.0],["1982-09-14",11.9039,12.1285,11.6793,11.9039,52200.0],["1982-09-15",11.9039,12.2408,11.7916,12.0162,55700.0],["1982-09-16",12.0162,12.1285,11.6793,11.7916,32500.0],["1982-09-17",11.7916,12.0162,11.2301,11.3424,29900.0],["1982-09-20",11.0055,11.0055,10.5563,10.7809,51200.0],["1982-09-21",10.7809,11.7916,10.5563,11.6793,60900.0],["1982-09-22",11.7916,12.3531,11.7916,11.9039,96400.0],["1982-09-23",11.9039,11.9039,11.4547,11.9039,43200.0],["1982-09-24",11.9039,11.9039,11.4547,11.567,16900.0],["1982-09-27",11.4547,11.4547,10.8932,11.2301,45300.0],["1982-09-28",11.2301,11.6793,11.1178,11.567,34800.0],["1982-09-29",11.4547,11.4547,10.6686,10.8932,47200.0],["1982-09-30",10.8932,11.1178,10.5563,10.6686,63700.0],["1982-10-01",10.7809,11.3424,10.7809,11.2301,28800.0],["1982-10-04",10.8932,10.8932,10.444,10.5563,32800.0],["1982-10-05",10.6686,11.0055,10.6686,10.7809,33400.0],["1982-10-06",11.1178,11.567,11.1178,11.4547,42500.0],["1982-10-07",11.7916,12.3531,11.7916,12.1285,106900.0],["1982-10-08",12.1285,12.3531,11.7916,12.2408,85700.0],["1982-10-11",12.4654,13.3638,12.4654,13.1392,132400.0],["1982-10-12",13.1392,13.3638,12.8023,13.0269,89600.0],["1982-10-13",13.0269,13.5884,12.69,13.4761,116500.0],["1982-10-14",13.4761,14.5991,13.4761,13.813,152800.0],["1982-10-15",13.813,14.0376,13.4761,13.4761,95500.0],["1982-10-18",13.5884,14.1499,13.5884,14.1499,57800.0],["1982-10-19",14.1499,14.4868,13.1392,13.7007,135300.0],["1982-10-20",13.7007,14.3745,13.3638,14.3745,56500.0],["1982-10-21",14.3745,14.5991,13.5884,13.813,64900.0],["1982-10-22",14.0376,14.5991,14.0376,14.3745,53100.0],["1982-10-25",13.4761,13.4761,12.8023,12.8023,91800.0],["1982-10-26",12.8023,12.9146,11.0055,12.9146,211000.0],["1982-10-27",12.9146,13.3638,12.69,12.9146,76000.0],["1982-10-28",12.9146,13.1392,12.5777,12.5777,27300.0],["1982-10-29",12.8023,13.1392,12.8023,13.1392,37100.0],["1982-11-01",13.4761,14.2622,13.4761,14.0376,59900.0],["1982-11-02",14.4868,15.4975,14.4868,15.1606,167500.0],["1982-11-03",15.1606,15.8344,14.936,15.4975,168500.0],["1982-11-04",15.4975,15.7221,14.3745,15.1606,145300.0],["1982-11-05",15.1606,15.4975,14.8237,15.4975,62400.0],["1982-11-08",15.0483,15.0483,14.1499,14.5991,70200.0],["1982-11-09",14.5991,15.0483,14.4868,15.0483,46900.0],["1982-11-10",15.0483,15.4975,14.5991,14.7114,74300.0],["1982-11-11",14.5991,14.5991,14.1499,14.3745,61700.0],["1982-11-12",14.2622,14.2622,13.4761,13.9253,63400.0],["1982-11-15",13.9253,14.0376,13.1392,13.7007,70100.0],["1982-11-16",13.7007,14.2622,13.3638,14.1499,51700.0],["1982-11-17",14.1499,14.3745,13.7007,13.813,40800.0],["1982-11-18",13.813,14.0376,13.5884,13.813,29800.0],["1982-11-19",14.0376,14.3745,14.0376,14.1499,50300.0],["1982-11-22",14.1499,14.2622,13.7007,13.7007,45600.0],["1982-11-23",13.7007,13.813,13.1392,13.2515,45400.0],["1982-11-24",13.3638,13.7007,13.3638,13.5884,41200.0],["1982-11-26",13.813,14.5991,13.813,14.5991,45400.0],["1982-11-29",14.7114,15.4975,14.7114,15.2729,111200.0],["1982-11-30",15.2729,16.059,15.2729,16.059,125300.0],["1982-12-01",16.059,16.1713,15.2729,15.4975,119600.0],["1982-12-02",15.7221,16.1713,15.7221,15.7221,225900.0],["1982-12-03",15.7221,15.9467,15.3852,15.3852,50600.0],["1982-12-06",15.6098,16.1713,15.6098,16.1713,59000.0],["1982-12-07",16.1713,16.5082,15.8344,15.8344,128700.0],["1982-12-08",15.8344,15.8344,14.8237,14.8237,83800.0],["1982-12-09",14.8237,15.4975,14.7114,15.2729,64000.0],["1982-12-10",15.2729,15.4975,14.8237,14.936,29400.0],["1982-12-13",15.1606,15.6098,15.1606,15.2729,25500.0],["1982-12-14",15.2729,16.059,14.7114,15.0483,77600.0],["1982-12-15",15.0483,15.2729,15.0483,15.0483,34800.0],["1982-12-16",15.0483,15.8344,15.0483,15.0483,51500.0],["1982-12-17",15.0483,15.6098,14.8237,15.0483,33200.0],["1982-12-20",15.1606,15.9467,15.1606,15.4975,17700.0],["1982-12-21",15.4975,15.9467,15.2729,15.8344,52300.0],["1982-12-22",15.8344,15.8344,15.1606,15.2729,118900.0],["1982-12-23",15.2729,15.8344,15.2729,15.7221,30700.0],["1982-12-27",15.8344,16.5082,15.8344,16.3959,111000.0],["1982-12-28",16.3959,16.9574,16.3959,16.3959,90700.0],["1982-12-29",16.6205,16.9574,16.6205,16.6205,74600.0],["1982-12-30",16.6205,16.7328,16.059,16.2836,50200.0],["1982-12-31",16.2836,16.5082,16.1713,16.5082,30100.0],["1983-01-03",16.5082,16.6205,16.1713,16.2836,47200.0],["1983-01-04",16.2836,17.0697,15.9467,16.9574,71700.0],["1983-01-05",16.9574,17.7435,16.9574,17.6312,129400.0],["1983-01-06",17.9681,20.1019,17.9681,19.9896,260900.0],["1983-01-07",19.9896,21.0003,19.765,19.9896,251400.0],["1983-01-10",20.7757,21.8987,20.7757,21.8987,203500.0],["1983-01-11",21.8987,21.8987,20.7757,21.2249,153500.0],["1983-01-12",21.3372,22.011,21.3372,21.5618,137600.0],["1983-01-13",21.5618,22.2356,21.1126,21.3372,137700.0],["1983-01-14",21.3372,22.1233,21.0003,21.3372,118400.0],["1983-01-17",21.3372,22.2356,21.1126,21.4495,225100.0],["1983-01-18",21.4495,21.8987,20.2142,21.8987,154100.0],["1983-01-19",21.8987,22.3479,21.3372,21.4495,141000.0],["1983-01-20",21.3372,21.3372,19.9896,21.3372,253100.0],["1983-01-21",21.1126,21.1126,19.3158,19.8773,170400.0],["1983-01-24",18.5297,18.5297,17.0697,18.1928,302500.0],["1983-01-25",19.0912,20.3265,19.0912,20.2142,199200.0],["1983-01-26",20.4388,21.2249,20.4388,21.0003,161100.0],["1983-01-27",21.3372,21.7864,21.3372,21.6741,151900.0],["1983-01-28",21.6741,21.7864,20.3265,21.2249,175800.0],["1983-01-31",22.011,23.2463,22.011,23.134,356600.0],["1983-02-01",23.134,23.6955,22.5725,22.5725,352900.0],["1983-02-02",22.5725,23.6955,21.5618,23.134,143500.0],["1983-02-03",23.134,23.4709,22.011,22.011,101700.0],["1983-02-04",22.011,22.5725,21.6741,22.011,83100.0],["1983-02-07",22.011,22.6848,21.8987,22.011,95000.0],["1983-02-08",22.011,22.5725,21.5618,21.5618,65900.0],["1983-02-09",21.5618,22.011,21.2249,21.5618,84900.0],["1983-02-10",21.5618,22.4602,21.5618,22.3479,56900.0],["1983-02-11",22.3479,23.134,22.3479,22.5725,85300.0],["1983-02-14",22.5725,23.134,22.1233,22.9094,61300.0],["1983-02-15",22.9094,23.2463,22.011,22.011,73700.0],["1983-02-16",22.2356,22.9094,22.2356,22.3479,49600.0],["1983-02-17",22.3479,22.6848,22.3479,22.6848,66400.0],["1983-02-18",22.4602,22.4602,22.011,22.011,58400.0],["1983-02-22",22.011,22.011,19.3158,19.5404,191900.0],["1983-02-23",19.5404,20.6634,18.9788,20.3265,119600.0],["1983-02-24",21.5618,22.4602,21.5618,22.1233,336000.0],["1983-02-25",21.5618,21.5618,19.2035,19.6527,171800.0],["1983-02-28",18.4174,18.4174,17.7435,17.9681,715900.0],["1983-03-01",18.5297,20.1019,18.5297,19.0912,252900.0],["1983-03-02",19.5404,20.1019,19.5404,20.1019,140500.0],["1983-03-03",20.1019,20.7757,19.8773,20.6634,147300.0],["1983-03-04",20.6634,20.888,19.0912,19.4281,385300.0],["1983-03-07",19.4281,19.8773,19.0912,19.5404,285600.0],["1983-03-08",19.0912,19.0912,18.1927,18.8666,371000.0],["1983-03-09",18.8666,19.2035,18.3051,19.2035,78900.0],["1983-03-10",19.2035,20.3265,19.0912,19.5404,109700.0],["1983-03-11",18.8666,18.8666,18.5296,18.7543,76700.0],["1983-03-14",18.7543,19.3158,18.5296,19.3158,68600.0],["1983-03-15",19.2035,19.2035,18.305,18.4173,70400.0],["1983-03-16",18.4174,18.4174,17.8558,17.9681,77900.0],["1983-03-17",17.9681,17.9681,17.2943,17.9681,82800.0],["1983-03-18",17.9681,18.5297,17.9681,18.1928,73300.0],["1983-03-21",18.1928,18.4174,17.8558,18.1928,116600.0],["1983-03-22",18.4174,19.2035,18.4174,18.9789,305400.0],["1983-03-23",18.7543,18.7543,18.4173,18.7543,46800.0],["1983-03-24",18.7543,18.8666,18.4173,18.7543,102400.0],["1983-03-25",18.7542,18.8666,18.5296,18.8666,86100.0],["1983-03-28",18.8666,18.8666,18.305,18.4173,28300.0],["1983-03-29",18.4173,18.642,17.9681,18.4173,533500.0],["1983-03-30",18.4174,18.5297,17.9681,17.9681,235900.0],["1983-03-31",17.9681,18.4174,17.9681,17.9681,88200.0],["1983-04-04",17.9682,18.3051,17.8559,18.3051,127700.0],["1983-04-05",18.4173,19.2035,18.4173,18.5296,158700.0],["1983-04-06",18.5296,18.642,17.9681,18.4173,125800.0],["1983-04-07",18.4173,18.7543,18.0804,18.7543,215500.0],["1983-04-08",18.7543,18.8666,18.4173,18.4173,28000.0],["1983-04-11",18.7543,19.2035,18.7543,19.2035,82500.0],["1983-04-12",19.2035,19.4281,19.0912,19.0912,370700.0],["1983-04-13",19.0912,19.2035,18.8666,19.0912,320000.0],["1983-04-14",19.0912,19.6527,19.0912,19.6527,466700.0],["1983-04-15",19.5404,19.5404,18.9789,19.4281,155300.0],["1983-04-18",19.4281,19.9896,19.4281,19.9896,256900.0],["1983-04-19",19.6527,19.6527,18.8666,18.9789,139100.0],["1983-04-20",18.9789,19.3158,18.7543,19.2035,49100.0],["1983-04-21",19.2035,19.3158,18.8666,18.8666,65600.0],["1983-04-22",18.8666,19.5404,18.8666,19.0912,53100.0],["1983-04-25",19.0912,19.765,18.9789,19.2035,236500.0],["1983-04-26",19.3158,19.8773,19.3158,19.765,229500.0],["1983-04-27",19.765,19.9896,19.0912,19.5404,93700.0],["1983-04-28",19.5404,19.5404,18.9789,19.4281,173900.0],["1983-04-29",19.4281,19.765,19.3158,19.765,56400.0],["1983-05-02",19.765,20.1019,19.5404,20.1019,87300.0],["1983-05-03",20.1019,21.0003,19.9896,20.888,769400.0],["1983-05-04",20.888,20.888,20.4388,20.7757,180200.0],["1983-05-05",20.7757,20.7757,20.4388,20.6634,112700.0],["1983-05-06",20.6634,20.7757,20.3265,20.5511,356600.0],["1983-05-09",20.5511,21.4495,20.2142,21.1126,462200.0],["1983-05-10",21.6741,22.5725,21.6741,22.2356,341500.0],["1983-05-11",22.2356,22.5725,21.8987,21.8987,206300.0],["1983-05-12",21.8987,21.8987,20.4388,21.5618,172800.0],["1983-05-13",21.5618,21.6741,21.1126,21.4495,82300.0],["1983-05-16",21.4495,21.4495,20.6634,20.888,99300.0],["1983-05-17",21.0003,21.7864,21.0003,21.7864,194900.0],["1983-05-18",21.7864,22.6848,20.3265,20.5511,156200.0],["1983-05-19",20.888,21.5618,20.888,21.2249,98300.0],["1983-05-20",21.5618,22.1233,21.5618,22.1233,83800.0],["1983-05-23",22.1233,23.134,21.2249,23.0217,135400.0],["1983-05-24",23.0217,23.134,22.6848,22.9094,276100.0],["1983-05-25",22.9094,23.134,22.2356,22.7971,80000.0],["1983-05-26",22.7971,23.0217,22.2356,22.4602,49700.0],["1983-05-27",22.4602,22.5725,22.1233,22.4602,35000.0],["1983-05-31",22.3479,22.3479,20.6634,20.888,170300.0],["1983-06-01",20.888,20.888,20.1019,20.5511,131800.0],["1983-06-02",20.5511,21.3372,20.5511,20.6634,53200.0],["1983-06-03",20.888,21.3372,20.888,21.3372,51400.0],["1983-06-06",20.888,20.888,19.765,20.1019,114000.0],["1983-06-07",20.1019,20.4388,19.6527,20.2142,65100.0],["1983-06-08",20.2142,20.6634,20.2142,20.6634,36500.0],["1983-06-09",20.6634,21.5618,20.2142,21.4495,87200.0],["1983-06-10",21.4495,21.4495,20.5511,20.888,42500.0],["1983-06-13",20.888,21.3372,20.888,21.3372,37500.0],["1983-06-14",21.3372,21.3372,20.888,21.1126,39600.0],["1983-06-15",20.888,20.888,20.3265,20.888,36400.0],["1983-06-16",20.888,21.3372,20.888,21.2249,50900.0],["1983-06-17",21.2249,21.4495,20.6634,20.888,29400.0],["1983-06-20",20.888,21.1126,20.6634,20.7757,44600.0],["1983-06-21",20.7757,21.0003,20.4388,20.888,33600.0],["1983-06-22",20.888,21.2249,20.6634,20.6634,56200.0],["1983-06-23",20.6634,21.0003,20.4388,20.888,41600.0],["1983-06-24",20.888,21.1126,20.4388,20.5511,37400.0],["1983-06-27",20.5511,20.6634,18.9789,19.9896,42900.0],["1983-06-28",19.8773,19.8773,18.8666,19.0912,76700.0],["1983-06-29",19.0912,20.4388,18.6419,19.9896,79500.0],["1983-06-30",19.9896,20.4388,19.9896,20.1019,18700.0],["1983-07-01",20.1019,20.3265,19.6527,19.8773,43100.0],["1983-07-05",19.3158,19.3158,18.8666,18.9789,50900.0],["1983-07-06",18.9789,19.6527,18.8666,19.6527,38300.0],["1983-07-07",19.6527,21.1126,19.0912,20.888,102400.0],["1983-07-08",20.6634,20.6634,19.9896,19.9896,60100.0],["1983-07-11",19.9896,20.888,19.765,20.6634,136600.0],["1983-07-12",20.2142,20.2142,19.5404,19.6527,51500.0],["1983-07-13",19.5404,19.5404,18.9789,19.2035,29700.0],["1983-07-14",19.2035,19.5404,18.7543,19.0912,61400.0],["1983-07-15",19.0912,19.5404,18.8666,19.3158,30600.0],["1983-07-18",19.3158,19.5404,18.9789,19.3158,28300.0],["1983-07-19",19.3158,19.3158,18.9789,19.2035,26700.0],["1983-07-20",19.5404,19.9896,19.5404,19.765,52500.0],["1983-07-21",19.8773,20.6634,19.8773,20.6634,102100.0],["1983-07-22",20.6634,21.1126,20.6634,20.888,78600.0],["1983-07-25",20.888,21.5618,20.6634,21.4495,70800.0],["1983-07-26",21.4495,21.7864,21.2249,21.5618,64300.0],["1983-07-27",21.5618,21.8987,21.2249,21.2249,62700.0],["1983-07-28",21.2249,21.3372,20.6634,20.7757,42100.0],["1983-07-29",20.7757,21.3372,19.8773,20.1019,36700.0],["1983-08-01",19.9896,19.9896,19.0912,19.5404,37000.0],["1983-08-02",19.5404,20.4388,19.5404,20.2142,31400.0],["1983-08-03",20.2142,20.3265,19.8773,20.1019,24000.0],["1983-08-04",20.1019,20.4388,19.765,19.765,22400.0],["1983-08-05",19.765,20.2142,19.5404,20.1019,28800.0],["1983-08-08",20.1019,20.1019,19.765,19.765,50600.0],["1983-08-09",19.765,20.2142,19.5404,19.765,34500.0],["1983-08-10",19.765,20.1019,19.4281,19.9896,37600.0],["1983-08-11",19.9896,19.9896,19.5404,19.9896,21200.0],["1983-08-12",19.9896,20.5511,19.9896,20.2142,35100.0],["1983-08-15",20.3265,21.3372,20.3265,21.3372,38500.0],["1983-08-16",21.3372,22.1233,21.3372,21.7864,913900.0],["1983-08-17",21.8987,22.2356,21.8987,21.8987,178700.0],["1983-08-18",21.8987,22.2356,21.7864,21.7864,68400.0],["1983-08-19",21.7864,21.8987,21.5618,21.5618,29200.0],["1983-08-22",21.5618,22.2356,21.5618,22.2356,46000.0],["1983-08-23",22.2356,22.2356,21.8987,22.011,62700.0],["1983-08-24",22.011,22.011,21.6741,21.8987,23300.0],["1983-08-25",21.8987,21.8987,21.0003,21.2249,26100.0],["1983-08-26",21.2249,21.6741,21.1126,21.3372,27400.0],["1983-08-29",21.3372,21.3372,20.7757,21.1126,19700.0],["1983-08-30",21.1126,21.4495,21.1126,21.2249,29800.0],["1983-08-31",21.2249,21.3372,20.7757,21.2249,37900.0],["1983-09-01",21.2249,21.4495,21.0003,21.0003,25400.0],["1983-09-02",21.0003,21.3372,21.0003,21.2249,13100.0],["1983-09-06",21.2249,21.5618,21.0003,21.0003,24300.0],["1983-09-07",20.7757,20.7757,20.3265,20.4388,42900.0],["1983-09-08",20.4388,20.5511,20.3265,20.5511,19300.0],["1983-09-09",20.5511,20.7757,20.4388,20.6634,24800.0],["1983-09-12",20.6634,21.2249,19.9896,20.1019,64400.0],["1983-09-13",20.1019,20.2142,19.8773,19.9896,44100.0],["1983-09-14",19.9896,20.6634,19.765,20.4388,155800.0],["1983-09-15",20.4388,20.6634,20.3265,20.3265,110800.0],["1983-09-16",20.3265,20.5511,20.1019,20.3265,35100.0],["1983-09-19",20.3265,20.6634,20.1019,20.1019,28900.0],["1983-09-20",20.1019,20.4388,20.1019,20.3265,45400.0],["1983-09-21",20.3265,20.3265,19.9896,19.9896,29100.0],["1983-09-22",19.9896,19.9896,19.765,19.8773,37600.0],["1983-09-23",19.8773,20.2142,19.8773,20.2142,37900.0],["1983-09-26",20.2142,20.2142,19.8773,19.8773,27300.0],["1983-09-27",19.8773,19.9896,19.5404,19.6527,49500.0],["1983-09-28",19.6527,19.765,19.4281,19.5404,38900.0],["1983-09-29",19.4281,19.4281,17.9681,17.9681,148700.0],["1983-09-30",17.9681,17.9681,17.182,17.2943,154600.0],["1983-10-03",16.5082,16.5082,15.8344,16.3959,502200.0],["1983-10-04",16.3959,17.2943,15.9467,16.2836,148400.0],["1983-10-05",16.2836,17.182,16.059,16.9574,86300.0],["1983-10-06",16.9574,17.7435,16.9574,17.7435,84600.0],["1983-10-07",17.7435,18.8666,17.7435,18.5296,57200.0],["1983-10-10",18.4173,18.4173,17.6312,18.4173,51600.0],["1983-10-11",18.4173,18.4173,17.8558,17.8558,28900.0],["1983-10-12",17.7435,17.7435,17.5189,17.5189,30400.0],["1983-10-13",17.4066,17.4066,17.0697,17.4066,41600.0],["1983-10-14",17.2943,17.2943,16.9574,17.0697,46300.0],["1983-10-17",16.7328,16.7328,16.3959,16.5082,43700.0],["1983-10-18",16.5082,16.7328,16.2836,16.3959,37200.0],["1983-10-19",16.1713,16.1713,15.2729,15.4975,151100.0],["1983-10-20",15.4975,15.6098,14.8237,15.1606,187300.0],["1983-10-21",15.1606,15.1606,14.936,15.0483,107400.0],["1983-10-24",15.0483,16.5082,14.8237,16.3959,124600.0],["1983-10-25",16.3959,16.7328,16.2836,16.7328,84900.0],["1983-10-26",16.6205,16.6205,15.0483,15.0483,71100.0],["1983-10-27",15.0483,15.7221,14.4868,15.6098,188700.0],["1983-10-28",15.6098,15.7221,15.1606,15.7221,70400.0],["1983-10-31",15.4975,15.4975,14.4868,14.5991,67900.0],["1983-11-01",14.5991,14.936,14.4868,14.8237,69100.0],["1983-11-02",15.0483,15.2729,15.0483,15.2729,48900.0],["1983-11-03",15.2729,15.4975,14.8237,15.3852,67900.0],["1983-11-04",15.3852,15.4975,15.2729,15.4975,81400.0],["1983-11-07",15.4975,15.4975,15.1606,15.3852,37500.0],["1983-11-08",15.3852,16.1713,15.3852,15.9467,52200.0],["1983-11-09",15.9467,17.0697,15.9467,16.5082,80600.0],["1983-11-10",16.5082,16.5082,16.2836,16.5082,34900.0],["1983-11-11",16.5082,16.6205,16.059,16.1713,38600.0],["1983-11-14",16.1713,16.5082,16.059,16.5082,55800.0],["1983-11-15",16.5082,16.6205,16.1713,16.5082,46500.0],["1983-11-16",16.5082,16.6205,15.7221,16.059,54900.0],["1983-11-17",16.059,16.5082,15.8344,16.5082,92000.0],["1983-11-18",16.3959,16.3959,16.059,16.3959,41900.0],["1983-11-21",16.2836,16.2836,15.8344,15.9467,57700.0],["1983-11-22",15.9467,16.1713,15.8344,16.059,38300.0],["1983-11-23",16.059,16.3959,15.8344,16.1713,62900.0],["1983-11-25",16.3959,16.8451,16.3959,16.6205,43500.0],["1983-11-28",17.6312,18.8666,17.6312,18.3051,204300.0],["1983-11-29",18.3051,18.4174,17.6312,18.3051,142800.0],["1983-11-30",18.3051,18.7543,18.1928,18.1928,81100.0],["1983-12-01",18.1927,18.1927,17.6312,17.8558,77300.0],["1983-12-02",17.8558,18.1927,17.7435,17.8558,59000.0],["1983-12-05",17.8558,18.4174,17.8558,18.1928,60200.0],["1983-12-06",18.1928,18.3051,17.9681,18.1928,36500.0],["1983-12-07",18.1928,19.0912,17.9681,18.642,73300.0],["1983-12-08",18.642,18.7543,17.0697,17.7435,64800.0],["1983-12-09",17.7435,17.7435,17.2943,17.7435,48000.0],["1983-12-12",17.7435,17.9682,17.5189,17.6312,30600.0],["1983-12-13",17.6312,17.8559,17.2943,17.6312,38900.0],["1983-12-14",17.6312,17.6312,17.2943,17.5189,34200.0],["1983-12-15",17.5189,17.7435,16.6205,16.8451,71200.0],["1983-12-16",16.8451,16.9574,16.7328,16.8451,23700.0],["1983-12-19",16.9574,17.5189,16.9574,17.0697,39600.0],["1983-12-20",17.0697,17.5189,16.9574,16.9574,30500.0],["1983-12-21",16.9574,17.182,16.7328,17.182,38800.0],["1983-12-22",17.182,17.4066,16.7328,17.0697,66900.0],["1983-12-23",17.0697,17.182,16.6205,16.6205,24300.0],["1983-12-27",16.6205,16.9574,16.6205,16.8451,38600.0],["1983-12-28",16.8451,16.8451,16.5082,16.7328,30500.0],["1983-12-29",16.7328,17.0697,16.6205,16.8451,41100.0],["1983-12-30",16.8451,17.0697,16.7328,16.8451,51600.0],["1984-01-03",16.8451,16.9574,16.6205,16.7328,31400.0],["1984-01-04",16.7328,16.9574,16.6205,16.9574,27200.0],["1984-01-05",16.9574,17.4066,16.9574,17.4066,32300.0],["1984-01-06",17.4066,17.5189,16.5082,16.6205,39700.0],["1984-01-09",16.3959,16.3959,15.9467,16.059,111400.0],["1984-01-10",16.1713,16.6205,16.1713,16.2836,35000.0],["1984-01-11",16.2836,16.7328,16.1713,16.7328,28000.0],["1984-01-12",16.7328,16.8451,16.5082,16.7328,26700.0],["1984-01-13",16.7328,17.0697,16.6205,16.8451,39600.0],["1984-01-16",16.8451,16.8451,16.2836,16.3959,43600.0],["1984-01-17",16.3959,16.5082,16.059,16.1713,57900.0],["1984-01-18",16.1713,16.1713,15.9467,16.1713,31600.0],["1984-01-19",16.1713,16.7328,16.1713,16.6205,129100.0],["1984-01-20",16.6205,17.0697,16.1713,16.7328,77800.0],["1984-01-23",16.7328,17.0697,16.5082,16.6205,47600.0],["1984-01-24",16.6205,16.6205,16.3959,16.6205,55400.0],["1984-01-25",16.6205,16.7328,16.3959,16.5082,40500.0],["1984-01-26",16.5082,17.0697,16.1713,16.9574,97700.0],["1984-01-27",16.9574,17.2943,16.7328,17.0697,81300.0],["1984-01-30",17.0697,17.0697,16.3959,16.6205,37800.0],["1984-01-31",16.6205,17.2943,16.6205,17.182,99700.0],["1984-02-01",17.2943,17.6312,17.2943,17.2943,123400.0],["1984-02-02",17.4066,18.4174,17.4066,18.3051,194100.0],["1984-02-03",18.1927,18.1927,17.8558,17.9681,90600.0],["1984-02-06",17.9682,17.9682,17.182,17.182,47600.0],["1984-02-07",16.9574,16.9574,16.3959,16.6205,128100.0],["1984-02-08",16.6205,16.9574,15.8344,15.8344,180600.0],["1984-02-09",15.8344,16.2836,15.8344,15.9467,89200.0],["1984-02-10",16.059,16.5082,16.059,16.1713,33600.0],["1984-02-13",16.1713,16.2836,16.059,16.059,23400.0],["1984-02-14",16.059,17.0697,16.059,17.0697,43000.0],["1984-02-15",16.8451,16.8451,16.3959,16.5082,38000.0],["1984-02-16",16.5082,16.8451,16.3959,16.3959,45500.0],["1984-02-17",16.5082,17.8558,16.5082,17.8558,62400.0],["1984-02-21",18.1927,19.0912,18.1927,18.8666,150700.0],["1984-02-22",19.0912,20.2142,19.0912,19.9896,217300.0],["1984-02-23",19.9896,20.3265,19.4281,19.765,171500.0],["1984-02-24",19.5404,19.5404,18.642,19.0912,67800.0],["1984-02-27",19.0912,19.5404,18.5296,19.4281,110200.0],["1984-02-28",19.4281,19.6527,18.4174,18.642,117300.0],["1984-02-29",18.7543,19.2035,18.7543,18.9789,40900.0],["1984-03-01",18.9789,19.2035,18.8666,19.0912,33700.0],["1984-03-02",19.3158,19.6527,19.3158,19.6527,61100.0],["1984-03-05",19.6527,20.2142,19.6527,19.8773,109700.0],["1984-03-06",20.1019,20.3265,20.1019,20.3265,179400.0],["1984-03-07",20.2142,20.2142,19.8773,19.9896,87200.0],["1984-03-08",19.9896,20.2142,19.765,20.2142,76600.0],["1984-03-09",20.2142,20.2142,18.8666,19.5404,119300.0],["1984-03-12",19.5404,19.765,19.5404,19.765,96600.0],["1984-03-13",19.765,20.3265,19.6527,20.3265,99400.0],["1984-03-14",20.3265,20.4388,19.765,19.8773,81600.0],["1984-03-15",19.6527,19.6527,19.2035,19.3158,46000.0],["1984-03-16",19.3158,19.6527,18.9789,19.0912,63200.0],["1984-03-19",19.0912,19.2035,18.9789,19.0912,41900.0],["1984-03-20",19.0912,19.2035,18.8666,19.0912,57500.0],["1984-03-21",19.0912,19.3158,18.8666,19.2035,121600.0],["1984-03-22",19.2035,19.3158,18.4174,18.642,57200.0],["1984-03-23",18.6419,18.8666,18.4173,18.8666,37200.0],["1984-03-26",18.8666,19.0912,18.642,19.0912,22700.0],["1984-03-27",19.0912,19.2035,18.7543,19.0912,34900.0],["1984-03-28",19.0912,20.2142,18.8666,19.4281,30800.0],["1984-03-29",19.4281,19.6527,19.2035,19.4281,32600.0],["1984-03-30",19.4281,19.4281,19.0912,19.3158,27700.0],["1984-04-02",19.3158,20.5511,19.0912,19.5404,131300.0],["1984-04-03",19.5404,19.765,19.2035,19.5404,40100.0],["1984-04-04",19.5404,20.1019,19.3158,19.9896,36600.0],["1984-04-05",19.9896,20.1019,19.2035,19.3158,47400.0],["1984-04-06",19.3158,19.6527,19.0912,19.3158,60500.0],["1984-04-09",19.3158,19.8773,19.3158,19.765,96600.0],["1984-04-10",19.765,20.2142,19.6527,20.2142,97100.0],["1984-04-11",20.2142,20.5511,19.9896,20.1019,82300.0],["1984-04-12",20.1019,20.1019,19.765,19.9896,90200.0],["1984-04-13",19.9896,20.1019,19.8773,19.8773,32200.0],["1984-04-16",19.8773,19.9896,19.6527,19.8773,33900.0],["1984-04-17",19.9896,21.1126,19.9896,20.888,120500.0],["1984-04-18",20.888,21.0003,19.8773,20.4388,127200.0],["1984-04-19",20.4388,20.6634,20.4388,20.4388,49100.0],["1984-04-23",20.4388,20.888,20.3265,20.5511,41800.0],["1984-04-24",20.3265,20.3265,19.8773,19.9896,57700.0],["1984-04-25",19.9896,20.1019,19.8773,19.9896,23800.0],["1984-04-26",19.6527,19.6527,19.3158,19.4281,59400.0],["1984-04-27",19.4281,19.4281,18.9789,19.0912,52800.0],["1984-04-30",18.9789,18.9789,18.1928,18.642,74100.0],["1984-05-01",18.642,18.7543,18.642,18.7543,15900.0],["1984-05-02",18.7542,18.8666,18.7542,18.8666,45200.0],["1984-05-03",18.8666,18.8666,18.642,18.7543,32500.0],["1984-05-04",18.5297,18.5297,18.1928,18.3051,79400.0],["1984-05-07",18.1927,18.1927,17.7435,17.8558,73100.0],["1984-05-08",17.7435,17.7435,17.0697,17.6312,117600.0],["1984-05-09",17.6312,18.1927,17.5189,17.7435,47600.0],["1984-05-10",17.7435,17.8559,17.5189,17.6312,60700.0],["1984-05-11",17.6312,17.8558,16.8451,17.0697,88100.0],["1984-05-14",17.0697,17.6312,17.0697,17.4066,61500.0],["1984-05-15",17.4066,17.5189,17.4066,17.4066,40700.0],["1984-05-16",17.4066,17.5189,16.9574,17.2943,84000.0],["1984-05-17",17.2943,17.2943,17.0697,17.0697,41600.0],["1984-05-18",17.0697,17.182,17.0697,17.182,38600.0],["1984-05-21",17.182,17.2943,17.182,17.2943,47300.0],["1984-05-22",17.0697,17.0697,16.6205,16.8451,69900.0],["1984-05-23",16.7328,16.7328,16.3959,16.3959,59100.0],["1984-05-24",16.3959,16.5082,16.1713,16.3959,52600.0],["1984-05-25",16.5082,17.0697,16.5082,17.0697,163400.0],["1984-05-29",17.0697,17.2943,16.9574,17.182,57500.0],["1984-05-30",17.182,17.182,17.0697,17.182,34200.0],["1984-05-31",17.182,17.2943,16.9574,17.0697,36300.0],["1984-06-01",17.0697,17.5189,17.0697,17.2943,169200.0],["1984-06-04",17.2943,17.6312,17.2943,17.6312,46300.0],["1984-06-05",17.5189,17.5189,17.2943,17.2943,37800.0],["1984-06-06",17.2943,17.2943,17.0697,17.182,11700.0],["1984-06-07",17.182,17.2943,16.9574,16.9574,21200.0],["1984-06-08",16.9574,17.0697,16.7328,16.8451,63400.0],["1984-06-11",16.8451,16.8451,16.3959,16.3959,29900.0],["1984-06-12",16.3959,16.5082,16.059,16.2836,54100.0],["1984-06-13",16.2836,16.3959,16.1713,16.2836,54300.0],["1984-06-14",16.2836,16.2836,16.059,16.1713,31200.0],["1984-06-15",16.059,16.059,14.8237,14.936,113000.0],["1984-06-18",14.936,15.0483,14.5991,15.0483,104500.0],["1984-06-19",15.0483,15.2729,14.3745,15.2729,57000.0],["1984-06-20",15.2729,15.2729,15.1606,15.1606,39500.0],["1984-06-21",15.1606,15.6098,15.1606,15.4975,100600.0],["1984-06-22",15.4975,15.7221,15.2729,15.3852,55800.0],["1984-06-25",15.3852,15.3852,15.0483,15.0483,27600.0],["1984-06-26",15.0483,15.1606,14.936,15.0483,29500.0],["1984-06-27",15.0483,15.1606,14.8237,14.936,42200.0],["1984-06-28",14.936,15.1606,14.8237,15.0483,99300.0],["1984-06-29",15.0483,15.2729,15.0483,15.1606,40800.0],["1984-07-02",15.0483,15.0483,14.8237,14.8237,24600.0],["1984-07-03",14.8237,14.8237,14.5991,14.5991,52500.0],["1984-07-05",14.5991,14.5991,13.7007,13.7007,155200.0],["1984-07-06",13.4761,13.4761,12.69,13.4761,141400.0],["1984-07-09",13.4761,13.9253,13.0269,13.813,110200.0],["1984-07-10",13.813,13.813,13.2515,13.7007,68400.0],["1984-07-11",13.4761,13.4761,13.1392,13.3638,67400.0],["1984-07-12",13.3638,13.3638,13.1392,13.3638,54800.0],["1984-07-13",13.4761,13.9253,13.4761,13.813,63200.0],["1984-07-16",13.813,14.2622,13.813,13.9253,66900.0],["1984-07-17",13.9253,14.0376,13.7007,13.813,56800.0],["1984-07-18",13.813,14.0376,13.7007,13.9253,35300.0],["1984-07-19",13.9253,14.0376,13.5884,13.813,32700.0],["1984-07-20",13.813,13.813,13.2515,13.3638,33600.0],["1984-07-23",13.2515,13.2515,12.4654,12.69,95900.0],["1984-07-24",12.69,12.8023,12.3531,12.4654,55500.0],["1984-07-25",12.4654,12.69,12.2408,12.4654,76100.0],["1984-07-26",12.4654,12.69,11.9039,12.0162,82000.0],["1984-07-27",12.2408,12.8023,12.2408,12.69,61900.0],["1984-07-30",12.69,12.9146,12.5777,12.8023,38600.0],["1984-07-31",12.8023,13.0269,12.69,12.9146,37700.0],["1984-08-01",12.9146,13.4761,12.8023,13.4761,50200.0],["1984-08-02",13.813,14.3745,13.813,14.2622,80500.0],["1984-08-03",14.3745,14.8237,14.3745,14.8237,101500.0],["1984-08-06",14.8237,15.0483,14.7114,14.7114,99400.0],["1984-08-07",14.5991,14.5991,14.2622,14.3745,36500.0],["1984-08-08",14.3745,14.5991,14.1499,14.2622,28300.0],["1984-08-09",14.2622,14.5991,14.1499,14.4868,24200.0],["1984-08-10",14.5991,14.936,14.5991,14.7114,72000.0],["1984-08-13",14.7114,15.0483,14.4868,14.936,32000.0],["1984-08-14",14.936,15.2729,14.936,15.2729,67100.0],["1984-08-15",15.2729,15.2729,14.8237,15.1606,54100.0],["1984-08-16",15.1606,15.2729,14.936,15.1606,50800.0],["1984-08-17",15.1606,15.1606,14.8237,14.936,26900.0],["1984-08-20",14.936,14.936,14.4868,14.5991,35200.0],["1984-08-21",14.5991,14.5991,13.9253,14.3745,49000.0],["1984-08-22",14.3745,14.936,14.1499,14.936,69600.0],["1984-08-23",14.8237,14.8237,14.2622,14.4868,54800.0],["1984-08-24",14.4868,14.4868,14.1499,14.3745,31700.0],["1984-08-27",14.2622,14.2622,13.9253,14.1499,25100.0],["1984-08-28",14.1499,14.936,14.0376,14.936,54600.0],["1984-08-29",14.936,14.936,14.3745,14.5991,18700.0],["1984-08-30",14.5991,14.5991,14.3745,14.3745,23100.0],["1984-08-31",14.3745,14.4868,14.2622,14.3745,16700.0],["1984-09-04",14.2622,14.2622,13.9253,14.1499,24200.0],["1984-09-05",14.1499,14.2622,14.0376,14.0376,27500.0],["1984-09-06",14.0376,14.3745,14.0376,14.3745,33800.0],["1984-09-07",14.2622,14.2622,14.0376,14.2622,31300.0],["1984-09-10",14.2622,14.3745,14.0376,14.2622,19300.0],["1984-09-11",14.2622,14.3745,14.1499,14.2622,26700.0],["1984-09-12",14.2622,14.3745,14.1499,14.1499,19800.0],["1984-09-13",14.1499,14.3745,14.0376,14.3745,30600.0],["1984-09-14",14.3745,14.4868,14.1499,14.2622,46500.0],["1984-09-17",14.1499,14.1499,13.9253,14.1499,25800.0],["1984-09-18",14.1499,14.2622,13.9253,13.9253,83900.0],["1984-09-19",13.9253,14.1499,13.9253,14.0376,37300.0],["1984-09-20",14.0376,14.1499,13.813,14.0376,37000.0],["1984-09-21",14.1499,14.7114,14.1499,14.7114,138200.0],["1984-09-24",14.8237,15.1606,14.8237,14.936,46100.0],["1984-09-25",14.936,15.1606,14.8237,15.1606,51500.0],["1984-09-26",15.1606,15.2729,14.936,15.0483,58700.0],["1984-09-27",15.0483,15.1606,14.8237,14.936,35500.0],["1984-09-28",14.936,15.0483,14.936,15.0483,23700.0],["1984-10-01",15.0483,15.1606,15.0483,15.1606,26600.0],["1984-10-02",15.1606,15.4975,15.1606,15.2729,50400.0],["1984-10-03",15.2729,15.6098,15.0483,15.1606,79600.0],["1984-10-04",15.1606,15.4975,15.1606,15.3852,44600.0],["1984-10-05",15.2729,15.2729,14.4868,14.5991,94200.0],["1984-10-08",14.5991,14.8237,14.4868,14.8237,14500.0],["1984-10-09",14.8237,14.8237,14.5991,14.5991,23900.0],["1984-10-10",14.5991,14.7114,14.4868,14.7114,17900.0],["1984-10-11",14.7114,14.936,14.4868,14.7114,44300.0],["1984-10-12",14.7114,15.1606,14.7114,15.0483,32800.0],["1984-10-15",15.0483,15.0483,14.7114,14.936,72600.0],["1984-10-16",14.936,15.0483,14.8237,14.8237,20600.0],["1984-10-17",14.8237,15.0483,14.8237,14.8237,16700.0],["1984-10-18",14.8237,14.936,14.5991,14.936,61500.0],["1984-10-19",14.936,15.2729,14.936,15.1606,57900.0],["1984-10-22",15.1606,15.2729,14.936,15.2729,38500.0],["1984-10-23",15.2729,15.6098,15.1606,15.6098,60500.0],["1984-10-24",15.6098,15.7221,15.3852,15.7221,51000.0],["1984-10-25",15.7221,15.9467,15.4975,15.4975,65300.0],["1984-10-26",15.4975,15.6098,15.2729,15.3852,32500.0],["1984-10-29",15.3852,15.3852,14.936,15.0483,32600.0],["1984-10-30",15.0483,15.2729,14.936,14.936,39300.0],["1984-10-31",14.936,15.1606,14.8237,14.936,31200.0],["1984-11-01",14.936,15.2729,14.936,15.0483,21400.0],["1984-11-02",15.3852,15.8344,15.3852,15.6098,80700.0],["1984-11-05",15.6098,16.2836,15.4975,16.2836,100800.0],["1984-11-06",16.2836,16.6205,16.2836,16.3959,84300.0],["1984-11-07",16.3959,16.6205,16.1713,16.2836,88500.0],["1984-11-08",16.2836,16.2836,15.9467,16.2836,25400.0],["1984-11-09",16.2836,16.5082,16.1713,16.1713,33000.0],["1984-11-12",16.1713,16.3959,15.9467,16.1713,29000.0],["1984-11-13",16.3959,16.8451,16.3959,16.6205,74200.0],["1984-11-14",16.6205,16.7328,16.1713,16.1713,53100.0],["1984-11-15",16.1713,16.1713,15.7221,16.1713,61800.0],["1984-11-16",16.1713,16.1713,15.7221,15.7221,24800.0],["1984-11-19",15.7221,15.7221,15.2729,15.4975,31500.0],["1984-11-20",15.4975,15.6098,15.2729,15.3852,23400.0],["1984-11-21",15.2729,15.2729,15.0483,15.1606,27500.0],["1984-11-23",15.1606,15.4975,15.1606,15.2729,21600.0],["1984-11-26",15.2729,15.3852,14.936,15.1606,34300.0],["1984-11-27",15.1606,15.6098,14.936,15.0483,67600.0],["1984-11-28",15.0483,15.2729,14.8237,14.8237,103600.0],["1984-11-29",14.8237,14.936,14.7114,14.936,37100.0],["1984-11-30",14.7114,14.7114,14.3745,14.3745,41900.0],["1984-12-03",14.3745,14.5991,14.2622,14.3745,31800.0],["1984-12-04",14.3745,14.5991,14.1499,14.1499,48700.0],["1984-12-05",14.1499,14.4868,14.1499,14.2622,24000.0],["1984-12-06",14.2622,14.2622,14.0376,14.1499,22400.0],["1984-12-07",14.0376,14.0376,13.7007,13.813,37500.0],["1984-12-10",13.813,13.813,13.4761,13.813,52000.0],["1984-12-11",13.813,13.9253,13.5884,13.5884,31900.0],["1984-12-12",13.5884,13.5884,13.2515,13.3638,71000.0],["1984-12-13",13.3638,13.5884,13.0269,13.2515,42200.0],["1984-12-14",13.1392,13.1392,12.8023,13.1392,73300.0],["1984-12-17",12.8023,12.8023,12.3531,12.5777,109200.0],["1984-12-18",12.5777,12.69,12.2408,12.5777,90800.0],["1984-12-19",12.5777,12.8023,12.5777,12.69,66300.0],["1984-12-20",12.69,12.8023,12.4654,12.5777,83600.0],["1984-12-21",12.5777,12.9146,12.3531,12.69,117600.0],["1984-12-24",12.69,12.8023,12.3531,12.8023,95700.0],["1984-12-26",12.8023,12.8023,12.4654,12.8023,50200.0],["1984-12-27",12.5777,12.5777,12.2408,12.4654,43500.0],["1984-12-28",12.4654,12.69,12.3531,12.5777,51500.0],["1984-12-31",12.5777,12.5777,12.2408,12.2408,71000.0],["1985-01-02",12.2408,12.3531,12.1285,12.3531,43800.0],["1985-01-03",12.3531,12.3531,12.1285,12.3531,26700.0],["1985-01-04",12.3531,12.4654,12.2408,12.3531,58100.0],["1985-01-07",12.3531,12.4654,12.1285,12.2408,82300.0],["1985-01-08",12.2408,12.2408,12.1285,12.1285,37000.0],["1985-01-09",12.2408,12.69,12.2408,12.5777,94600.0],["1985-01-10",12.5777,12.9146,12.5777,12.69,55100.0],["1985-01-11",12.69,12.9146,12.5777,12.69,48200.0],["1985-01-14",12.69,12.69,12.4654,12.5777,49300.0],["1985-01-15",12.5777,12.69,12.4654,12.4654,29700.0],["1985-01-16",12.4654,12.5777,12.2408,12.4654,58800.0],["1985-01-17",12.4654,12.9146,12.4654,12.8023,107100.0],["1985-01-18",12.8023,12.9146,12.69,12.9146,62200.0],["1985-01-21",12.9146,12.9146,12.69,12.9146,59700.0],["1985-01-22",12.9146,12.9146,12.5777,12.5777,65100.0],["1985-01-23",12.4654,12.4654,12.1285,12.3531,64800.0],["1985-01-24",12.3531,12.5777,12.1285,12.1285,42800.0],["1985-01-25",12.1285,12.2408,12.0162,12.1285,69600.0],["1985-01-28",12.1285,12.5777,11.9039,12.5777,99400.0],["1985-01-29",12.5777,12.8023,12.4654,12.69,71600.0],["1985-01-30",12.69,13.5884,12.5777,13.5884,131000.0],["1985-01-31",13.813,14.2622,13.813,14.0376,144200.0],["1985-02-01",14.0376,14.2622,13.9253,13.9253,103300.0],["1985-02-04",13.9253,14.1499,13.7007,14.1499,67700.0],["1985-02-05",14.1499,14.3745,14.0376,14.3745,79600.0],["1985-02-06",14.3745,14.3745,14.1499,14.2622,35900.0],["1985-02-07",14.2622,14.2622,13.9253,14.0376,42600.0],["1985-02-08",14.0376,14.1499,13.813,13.9253,28100.0],["1985-02-11",13.9253,14.3745,13.5884,14.2622,69500.0],["1985-02-12",14.2622,14.2622,14.0376,14.1499,30800.0],["1985-02-13",14.2622,14.4868,14.2622,14.4868,74000.0],["1985-02-14",14.4868,14.5991,14.2622,14.3745,39600.0],["1985-02-15",14.5991,15.0483,14.3745,14.8237,88500.0],["1985-02-19",14.936,15.1606,14.7114,15.1606,130200.0],["1985-02-20",14.936,15.0483,14.8237,15.0483,63600.0],["1985-02-21",14.8237,14.936,14.3745,14.3745,80900.0],["1985-02-22",14.3745,14.4868,13.813,13.813,59000.0],["1985-02-25",13.6327,13.6327,12.8441,13.4074,100800.0],["1985-02-26",13.2947,13.9707,13.2947,13.9707,72600.0],["1985-02-27",14.4214,14.6468,13.8581,13.9707,117200.0],["1985-02-28",13.9707,14.0834,13.7454,13.9707,43900.0],["1985-03-01",13.7454,14.1961,13.7454,14.1961,30000.0],["1985-03-04",14.0834,14.0834,13.9707,14.0834,42000.0],["1985-03-05",14.0834,14.0834,13.7454,13.8581,27200.0],["1985-03-06",13.7454,14.3087,13.6327,13.9707,58700.0],["1985-03-07",13.8581,14.1961,13.8581,14.1961,24400.0],["1985-03-08",14.1961,14.4214,13.9707,13.9707,32100.0],["1985-03-11",14.1961,14.3088,14.0834,14.1961,13700.0],["1985-03-12",14.1961,14.3087,14.0834,14.0834,21100.0],["1985-03-13",14.0834,14.4214,14.0834,14.3087,45900.0],["1985-03-14",14.3087,14.3087,14.0834,14.0834,20600.0],["1985-03-15",14.0834,14.3087,14.0834,14.0834,25100.0],["1985-03-18",14.3087,15.0974,14.3087,15.0974,75600.0],["1985-03-19",15.5481,16.5621,15.5481,16.3368,325200.0],["1985-03-20",16.1114,16.1114,15.0974,15.3228,199300.0],["1985-03-21",15.4354,15.5481,15.0974,15.0974,67400.0],["1985-03-22",15.2101,15.4354,14.9848,15.2101,53700.0],["1985-03-25",15.2101,15.3228,14.6467,14.8721,37200.0],["1985-03-26",15.0974,15.2101,14.9847,15.0974,103800.0],["1985-03-27",15.2101,15.3228,14.8721,14.9848,214200.0],["1985-03-28",15.0974,15.0974,14.7594,14.8721,116400.0],["1985-03-29",15.0974,15.2101,14.8721,15.2101,58100.0],["1985-04-01",15.2101,15.2101,14.5341,14.8721,63200.0],["1985-04-02",14.7594,15.0974,14.6467,15.0974,37100.0],["1985-04-03",15.2101,15.2101,14.7594,14.9848,43400.0],["1985-04-04",14.7594,15.2101,14.6467,14.9848,41100.0],["1985-04-08",15.0974,15.4354,14.9847,15.3228,37100.0],["1985-04-09",15.5481,15.6608,15.3228,15.4354,78900.0],["1985-04-10",15.5481,15.6608,15.4354,15.5481,88200.0],["1985-04-11",15.7734,15.7734,15.2101,15.4354,56500.0],["1985-04-12",15.4354,15.5481,15.2101,15.3228,37100.0],["1985-04-15",15.5481,15.6608,15.4354,15.5481,43800.0],["1985-04-16",15.5481,15.5481,15.3228,15.5481,44800.0],["1985-04-17",15.6608,15.7734,15.4354,15.5481,42700.0],["1985-04-18",15.5481,15.8861,15.5481,15.7734,46400.0],["1985-04-19",15.7734,15.8861,15.5481,15.7734,17600.0],["1985-04-22",15.5481,15.6608,15.5481,15.6608,15400.0],["1985-04-23",15.6608,15.6608,15.4354,15.4354,36700.0],["1985-04-24",15.3228,15.4354,15.2101,15.3228,33800.0],["1985-04-25",15.3228,15.4354,15.2101,15.3228,31100.0],["1985-04-26",15.3228,15.3228,15.0974,15.2101,27200.0],["1985-04-29",15.2101,15.2101,14.9848,14.9848,15600.0],["1985-04-30",14.9847,15.0974,14.7594,14.7594,45000.0],["1985-05-01",14.7594,14.8721,14.5341,14.7594,38200.0],["1985-05-02",14.7594,14.8721,14.6467,14.7594,29300.0],["1985-05-03",14.8721,14.8721,14.5341,14.8721,26400.0],["1985-05-06",14.7594,15.0974,14.7594,15.0974,33700.0],["1985-05-07",15.0974,15.4354,15.0974,15.3228,45700.0],["1985-05-08",15.4354,15.6608,15.3228,15.6608,37200.0],["1985-05-09",15.4354,15.7734,15.4354,15.5481,47800.0],["1985-05-10",15.5481,15.6608,15.3228,15.5481,54600.0],["1985-05-13",15.5481,15.9988,15.4354,15.8861,75100.0],["1985-05-14",16.1114,16.4494,15.8861,15.9988,186300.0],["1985-05-15",15.7734,16.2241,15.7734,15.9988,87100.0],["1985-05-16",16.1114,16.4494,16.1114,16.4494,70500.0],["1985-05-17",16.3368,16.5621,16.3368,16.3368,89500.0],["1985-05-20",16.043,16.9469,15.8171,16.043,145500.0],["1985-05-21",16.156,16.269,16.043,16.043,44700.0],["1985-05-22",16.043,16.043,15.93,16.043,14600.0],["1985-05-23",15.93,16.156,15.8171,15.8171,62400.0],["1985-05-24",15.93,15.93,15.5911,15.7041,35700.0],["1985-05-28",15.7041,15.7041,15.1392,15.2522,45900.0],["1985-05-29",15.1392,15.8171,15.0262,15.7041,66600.0],["1985-05-30",15.7041,15.7041,15.3651,15.3651,15300.0],["1985-05-31",15.2522,15.5911,15.2522,15.4781,24700.0],["1985-06-03",15.7041,15.8171,15.4781,15.7041,29200.0],["1985-06-04",15.4781,15.7041,15.3651,15.4781,40700.0],["1985-06-05",15.4781,15.7041,15.4781,15.5911,28500.0],["1985-06-06",15.5911,15.7041,15.3651,15.5911,24800.0],["1985-06-07",15.4781,15.4781,15.1392,15.2522,48000.0],["1985-06-10",14.9132,15.0262,14.8002,14.9132,33700.0],["1985-06-11",14.9132,15.0262,14.8002,14.8002,20700.0],["1985-06-12",14.9132,15.0262,14.8002,15.0262,65300.0],["1985-06-13",14.9132,15.3651,14.9132,15.1392,66400.0],["1985-06-14",15.1392,15.3651,15.1392,15.3651,33400.0],["1985-06-17",15.3651,15.3651,14.9132,14.9132,15400.0],["1985-06-18",15.1392,15.5911,15.1392,15.5911,84900.0],["1985-06-19",15.4781,15.5911,15.2522,15.2522,29000.0],["1985-06-20",15.1392,15.2522,15.0262,15.0262,25500.0],["1985-06-21",14.9132,15.1392,14.8002,15.0262,29800.0],["1985-06-24",14.9132,15.0262,14.6873,14.8002,29500.0],["1985-06-25",14.8002,14.9132,14.8002,14.8002,25000.0],["1985-06-26",14.9132,14.9132,14.6873,14.6873,18900.0],["1985-06-27",14.6873,15.5911,14.5743,14.5743,24300.0],["1985-06-28",14.5743,14.6873,14.4613,14.4613,43700.0],["1985-07-01",14.4613,14.5743,14.0094,14.2354,63200.0],["1985-07-02",14.0094,14.0094,13.8964,14.0094,40100.0],["1985-07-03",14.0094,14.0094,13.7834,13.8964,31600.0],["1985-07-05",14.0094,14.1224,13.8964,14.0094,25000.0],["1985-07-08",13.7834,14.2354,13.7834,14.2354,38200.0],["1985-07-09",14.3483,14.5743,14.2354,14.2354,40100.0],["1985-07-10",14.3483,14.8002,14.3483,14.4613,154800.0],["1985-07-11",14.3483,14.4613,13.8964,13.8964,100700.0],["1985-07-12",13.8964,14.0094,13.8964,14.0094,45300.0],["1985-07-15",13.8964,14.1224,13.7834,13.8964,45100.0],["1985-07-16",14.1224,14.9132,14.1224,14.9132,120000.0],["1985-07-17",15.1392,15.3651,15.0262,15.0262,120100.0],["1985-07-18",15.1392,15.1392,14.9132,15.0262,31600.0],["1985-07-19",14.9132,15.2522,14.9132,15.1392,23300.0],["1985-07-22",14.9132,15.2522,14.8002,15.1392,39600.0],["1985-07-23",15.2522,15.3651,14.8002,15.2522,52600.0],["1985-07-24",14.5743,14.8002,14.0094,14.3483,140800.0],["1985-07-25",14.5743,14.8003,14.3483,14.5743,53100.0],["1985-07-26",14.6873,15.2522,14.5743,15.2522,52800.0],["1985-07-29",15.4781,15.7041,15.1392,15.3651,82600.0],["1985-07-30",15.4781,15.4781,14.9132,15.0262,43000.0],["1985-07-31",15.2522,15.4781,15.1392,15.2522,137100.0],["1985-08-01",15.1392,15.2522,14.9132,15.1392,73600.0],["1985-08-02",15.0262,15.3651,15.0262,15.2522,55500.0],["1985-08-05",15.2522,15.4781,15.1392,15.3651,66400.0],["1985-08-06",15.2522,15.3651,15.0262,15.1392,41700.0],["1985-08-07",15.1392,15.4781,15.1392,15.3651,62100.0],["1985-08-08",15.2522,15.4781,15.1392,15.3651,72300.0],["1985-08-09",15.1392,15.7041,15.1392,15.7041,65800.0],["1985-08-12",15.5911,15.8171,15.5911,15.5911,73000.0],["1985-08-13",15.7041,15.7041,15.5911,15.5911,54900.0],["1985-08-14",15.5911,15.93,15.5911,15.7041,75600.0],["1985-08-15",15.8171,15.8171,15.5911,15.5911,65700.0],["1985-08-16",15.7041,16.043,15.7041,15.8171,238000.0],["1985-08-19",15.8624,15.9757,15.7491,15.8624,65500.0],["1985-08-20",15.7491,15.8624,15.6358,15.8624,64100.0],["1985-08-21",15.7491,16.089,15.7491,16.089,113000.0],["1985-08-22",16.089,16.2023,15.8624,16.089,96500.0],["1985-08-23",15.9757,16.089,15.8624,15.9757,44600.0],["1985-08-26",16.089,16.2023,15.9757,15.9757,71200.0],["1985-08-27",16.089,16.089,15.8624,15.8624,33100.0],["1985-08-28",16.089,16.089,15.8624,15.9757,17200.0],["1985-08-29",16.089,16.089,15.7491,15.7491,43100.0],["1985-08-30",15.8624,15.8624,15.6358,15.8624,42000.0],["1985-09-03",15.6358,15.6358,15.0693,15.0693,80800.0],["1985-09-04",15.0693,15.2959,15.0693,15.2959,50100.0],["1985-09-05",15.1826,15.2959,14.956,14.956,36100.0],["1985-09-06",14.956,15.1826,14.7294,14.956,26600.0],["1985-09-09",15.0693,15.0693,14.8427,15.0693,25200.0],["1985-09-10",15.1826,15.1826,14.956,15.0693,21600.0],["1985-09-11",15.0693,15.0693,14.6161,14.6161,53700.0],["1985-09-12",14.5027,14.616,13.8229,14.2761,50200.0],["1985-09-13",14.2761,14.5027,14.0495,14.1628,24300.0],["1985-09-16",13.9362,14.1628,13.5963,13.8229,37100.0],["1985-09-17",13.8229,13.8229,13.3697,13.3697,48500.0],["1985-09-18",13.3697,13.5963,13.3697,13.3697,48100.0],["1985-09-19",13.483,13.9362,13.483,13.7096,41400.0],["1985-09-20",13.9362,13.9362,13.483,13.5963,64500.0],["1985-09-23",14.2761,14.616,14.2761,14.2761,130900.0],["1985-09-24",14.3894,14.5027,14.2761,14.5027,43000.0],["1985-09-25",14.3894,14.3894,14.1628,14.2761,13800.0],["1985-09-26",14.3894,14.3894,14.1628,14.1628,14400.0],["1985-09-30",14.1628,14.2761,13.8229,13.8229,33500.0],["1985-10-01",13.9362,14.0495,13.8229,13.9362,13400.0],["1985-10-02",13.9362,14.0495,13.7096,13.9362,24500.0],["1985-10-03",14.0495,15.1826,14.0495,15.1826,171900.0],["1985-10-04",15.0693,15.2959,14.6161,14.6161,102200.0],["1985-10-07",14.616,14.8427,14.5027,14.8427,22100.0],["1985-10-08",14.6161,14.7294,14.6161,14.6161,9300.0],["1985-10-09",14.6161,14.7294,14.5027,14.6161,13800.0],["1985-10-10",14.6161,14.8427,14.6161,14.7294,20000.0],["1985-10-11",14.6161,14.7294,14.5027,14.7294,37700.0],["1985-10-14",14.6161,14.7294,14.3894,14.6161,11900.0],["1985-10-15",14.6161,14.7294,14.2761,14.6161,35100.0],["1985-10-16",14.3894,14.5027,14.0495,14.1628,31700.0],["1985-10-17",14.2761,14.5027,13.9362,14.5027,18800.0],["1985-10-18",14.5027,14.5027,14.1628,14.1628,13000.0],["1985-10-21",14.2761,14.2761,14.0495,14.0495,22300.0],["1985-10-22",14.0495,14.5027,14.0495,14.2761,22800.0],["1985-10-23",14.0495,14.2761,14.0495,14.1628,17000.0],["1985-10-24",13.9362,14.1628,13.9362,14.1628,17600.0],["1985-10-25",14.0495,14.1628,13.8229,14.0495,43800.0],["1985-10-28",13.9362,13.9362,13.8229,13.8229,58200.0],["1985-10-29",14.0495,14.0495,13.7096,13.9362,54100.0],["1985-10-30",14.1628,14.1628,13.5963,13.5963,83800.0],["1985-10-31",13.5963,13.7096,13.5963,13.7096,24700.0],["1985-11-01",13.5963,13.9362,13.5963,13.7096,23900.0],["1985-11-04",13.7096,13.9362,13.7096,13.7096,16700.0],["1985-11-05",13.7096,13.8229,13.5963,13.7096,28600.0],["1985-11-06",13.7096,13.8229,13.5963,13.5963,27200.0],["1985-11-07",13.5963,13.7096,13.3697,13.3697,64100.0],["1985-11-08",13.3697,13.483,13.2564,13.3697,36600.0],["1985-11-11",13.3697,13.483,13.2564,13.2564,48700.0],["1985-11-12",13.2564,13.7096,13.1431,13.7096,61500.0],["1985-11-13",13.5963,13.8229,13.5963,13.5963,65200.0],["1985-11-14",13.5963,13.7096,13.3697,13.3697,29200.0],["1985-11-15",13.7096,13.8229,13.483,13.7096,43500.0],["1985-11-18",13.7551,13.8688,13.3004,13.7551,42900.0],["1985-11-19",13.8688,14.0961,13.7551,13.9825,36900.0],["1985-11-20",14.0961,14.3235,14.0961,14.2098,53200.0],["1985-11-21",14.0961,14.4372,14.0961,14.2098,49100.0],["1985-11-22",14.0961,14.4372,14.0961,14.2098,56400.0],["1985-11-25",14.5508,15.1192,14.5508,15.0056,84400.0],["1985-11-26",15.0056,15.0056,14.7782,14.7782,40100.0],["1985-11-27",14.8919,14.8919,14.2098,14.3235,67100.0],["1985-11-29",14.3235,14.4372,14.2098,14.4372,24700.0],["1985-12-02",14.2098,14.3235,13.8688,14.0961,47800.0],["1985-12-03",13.9825,14.0961,13.8688,13.8688,34300.0],["1985-12-04",13.8688,13.9825,13.6414,13.7551,48200.0],["1985-12-05",13.5277,13.9825,13.5277,13.7551,74800.0],["1985-12-06",13.7551,13.9825,13.6414,13.8688,40400.0],["1985-12-09",13.6414,13.6414,13.073,13.1867,122800.0],["1985-12-10",13.073,13.1867,12.8457,13.073,78900.0],["1985-12-11",12.8457,13.1867,12.8457,12.9593,82200.0],["1985-12-12",13.073,13.4141,13.073,13.1867,45000.0],["1985-12-13",13.073,13.3004,12.9594,13.1867,54400.0],["1985-12-16",13.073,13.1867,12.9593,12.9593,68900.0],["1985-12-17",13.073,13.073,12.732,12.732,77100.0],["1985-12-18",12.732,12.9593,12.6183,12.9593,89000.0],["1985-12-19",12.8457,13.1867,12.8457,12.9593,67600.0],["1985-12-20",12.9594,13.1867,12.8457,13.073,45500.0],["1985-12-23",13.1867,13.3004,12.6183,12.732,109600.0],["1985-12-24",12.732,12.8457,12.6183,12.6183,40600.0],["1985-12-26",12.6183,12.8457,12.6183,12.732,90900.0],["1985-12-27",12.732,12.9593,12.732,12.8457,42800.0],["1985-12-30",12.9593,12.9593,12.5046,12.8457,72700.0],["1985-12-31",12.6183,12.8457,12.5046,12.5046,94000.0],["1986-01-02",12.6183,12.6183,12.391,12.5046,43700.0],["1986-01-03",12.391,12.732,12.391,12.6183,53600.0],["1986-01-06",12.6183,12.8457,12.6183,12.8457,34300.0],["1986-01-07",13.3004,13.4141,13.3004,13.3004,63100.0],["1986-01-08",13.4141,13.5277,13.073,13.5277,72800.0],["1986-01-09",13.4141,14.2098,13.3004,13.9825,136600.0],["1986-01-10",14.2098,14.2098,13.073,13.7551,131800.0],["1986-01-13",13.7551,13.9825,13.4141,13.5277,70500.0],["1986-01-14",13.5277,13.8688,13.5277,13.7551,52000.0],["1986-01-15",13.9825,14.3235,13.6414,14.0961,151900.0],["1986-01-16",14.6645,14.7782,14.2098,14.2098,122300.0],["1986-01-17",14.3235,14.3235,13.9825,14.0961,56500.0],["1986-01-20",13.8688,14.0961,13.7551,13.8688,28800.0],["1986-01-21",14.0961,14.3235,13.9825,13.9825,53500.0],["1986-01-22",14.2098,14.2098,13.5277,13.7551,47400.0],["1986-01-23",13.6414,13.7551,13.3004,13.4141,88100.0],["1986-01-24",13.3004,13.9825,13.3004,13.9825,35600.0],["1986-01-27",13.9825,14.0961,13.7551,13.9825,40100.0],["1986-01-28",13.9825,13.9825,13.7551,13.7551,21700.0],["1986-01-29",13.7551,13.8688,13.6414,13.7551,39400.0],["1986-01-30",13.9825,13.9825,13.7551,13.7551,31600.0],["1986-01-31",13.8688,13.8688,13.7551,13.8688,41000.0],["1986-02-03",13.7551,13.8688,13.3004,13.3004,65300.0],["1986-02-04",13.1867,13.1867,12.8457,12.8457,68500.0],["1986-02-05",12.8457,13.073,12.732,12.8457,47500.0],["1986-02-06",12.9593,12.9593,12.6183,12.9593,48000.0],["1986-02-07",12.8457,13.073,12.732,12.9593,30700.0],["1986-02-10",12.8457,12.8457,12.6183,12.732,50800.0],["1986-02-11",12.6183,12.8457,12.6183,12.8457,44600.0],["1986-02-12",12.732,12.9593,12.732,12.732,36100.0],["1986-02-13",12.732,12.732,12.5046,12.732,47300.0],["1986-02-14",12.6183,12.6183,12.5046,12.5046,46200.0],["1986-02-18",12.5046,12.6183,12.2773,12.2773,118800.0],["1986-02-19",12.391,12.391,12.1636,12.2773,99500.0],["1986-02-20",12.1636,12.391,12.1636,12.391,39700.0],["1986-02-21",12.5046,12.5046,12.1636,12.2773,58300.0],["1986-02-24",12.5511,12.6652,12.2088,12.5511,37800.0],["1986-02-25",12.6652,12.8934,12.5511,12.5511,58100.0],["1986-02-26",12.6652,13.1216,12.437,12.5511,122800.0],["1986-02-27",12.5511,12.6652,11.8665,12.437,63600.0],["1986-02-28",12.3229,12.5511,12.2088,12.437,68400.0],["1986-03-03",12.3229,12.5511,12.2088,12.437,54700.0],["1986-03-04",12.437,12.6652,12.3229,12.5511,44000.0],["1986-03-05",12.5511,12.6652,12.437,12.5511,34100.0],["1986-03-06",12.437,12.6652,12.437,12.5511,41400.0],["1986-03-07",12.437,12.5511,12.3229,12.437,20100.0],["1986-03-10",12.3229,12.437,12.0947,12.3229,46700.0],["1986-03-11",12.2088,12.5511,12.0947,12.3229,63700.0],["1986-03-12",12.2088,12.7793,12.2088,12.7793,80300.0],["1986-03-13",12.7793,12.7793,12.437,12.6652,39100.0],["1986-03-14",12.5511,12.8934,12.437,12.6652,43500.0],["1986-03-17",12.6652,13.0075,12.5511,12.7793,50300.0],["1986-03-18",12.8934,12.8934,12.6652,12.7793,53800.0],["1986-03-19",12.6652,12.6652,12.5511,12.5511,31100.0],["1986-03-20",12.6652,12.8934,12.5511,12.7793,35900.0],["1986-03-21",12.6652,13.0075,12.6652,13.0075,80200.0],["1986-03-24",12.8934,12.8934,12.6652,12.7793,53900.0],["1986-03-25",12.8934,13.1216,12.5511,12.6652,49500.0],["1986-03-26",12.5511,12.7793,12.5511,12.5511,21900.0],["1986-03-27",12.5511,12.6652,12.437,12.5511,31700.0],["1986-03-31",12.3229,12.3229,11.9806,12.0947,117000.0],["1986-04-01",12.2088,12.2088,11.1819,11.5242,213300.0],["1986-04-02",11.6383,11.8665,11.6383,11.7524,95300.0],["1986-04-03",11.7524,11.8665,11.5242,11.6383,38000.0],["1986-04-04",11.5242,11.5242,11.4101,11.5242,60500.0],["1986-04-07",11.6383,11.8665,11.4101,11.4101,67700.0],["1986-04-08",11.4101,11.5242,10.9537,11.0678,121100.0],["1986-04-09",11.0678,11.1819,10.7255,10.8396,68200.0],["1986-04-10",10.7255,10.7255,10.3832,10.4973,99300.0],["1986-04-11",10.4973,10.8396,10.4973,10.8396,81900.0],["1986-04-14",10.7255,10.7255,10.3832,10.4973,42500.0],["1986-04-15",10.8396,10.9537,10.7255,10.9537,48200.0],["1986-04-16",10.9537,11.0678,10.7255,10.7255,57700.0],["1986-04-17",10.9537,11.0678,10.7255,10.8396,54800.0],["1986-04-18",10.8396,10.8396,10.6114,10.6114,37600.0],["1986-04-21",10.6114,10.7255,10.6114,10.6114,64900.0],["1986-04-22",10.6114,10.8396,10.0409,10.155,319300.0],["1986-04-23",10.155,10.155,9.5845,9.8127,75600.0],["1986-04-24",9.8127,9.8127,9.3563,9.5845,158300.0],["1986-04-25",9.4704,9.6986,9.4704,9.6986,81000.0],["1986-04-28",9.6986,9.8127,9.5845,9.6986,43600.0],["1986-04-29",9.6986,10.0409,9.5845,9.9268,52800.0],["1986-04-30",9.9268,9.9268,9.6986,9.9268,50500.0],["1986-05-01",9.9268,9.9268,9.6986,9.6986,37200.0],["1986-05-02",9.8127,10.2691,9.8127,10.155,51400.0],["1986-05-05",10.0409,10.155,9.5845,9.6986,61700.0],["1986-05-06",9.8127,9.9268,9.6986,9.9268,29000.0],["1986-05-07",9.9268,10.2691,9.6986,10.155,52000.0],["1986-05-08",10.155,10.6114,10.155,10.6114,31800.0],["1986-05-09",10.6114,11.1819,10.6114,10.7255,83100.0],["1986-05-12",11.0678,11.0678,10.7255,10.7255,22900.0],["1986-05-13",10.6114,10.8396,10.6114,10.6114,23700.0],["1986-05-14",10.6114,10.7255,10.3832,10.3832,26400.0],["1986-05-15",10.3832,10.4973,10.2691,10.3832,19700.0],["1986-05-16",10.4973,10.7255,10.3832,10.4973,40100.0],["1986-05-19",10.3832,10.3832,10.0409,10.0409,31500.0],["1986-05-20",10.0409,10.4973,10.0409,10.4973,20300.0],["1986-05-21",10.2691,10.3832,10.155,10.2691,25100.0],["1986-05-22",10.155,10.9537,10.155,10.8396,49500.0],["1986-05-23",10.6114,10.8396,10.4973,10.7255,26100.0],["1986-05-27",10.4973,10.7255,10.4973,10.4973,44300.0],["1986-05-28",10.6114,10.6114,10.3832,10.4973,32100.0],["1986-05-29",10.4973,10.7255,10.4973,10.7255,24100.0],["1986-05-30",10.6114,10.9537,10.4973,10.9537,55700.0],["1986-06-02",10.8396,10.8396,10.4973,10.4973,27700.0],["1986-06-03",10.6114,10.7255,10.4973,10.7255,50200.0],["1986-06-04",10.7255,10.7255,10.4973,10.4973,17300.0],["1986-06-05",10.4973,10.6114,10.4973,10.4973,36700.0],["1986-06-06",10.6114,10.6114,10.3832,10.6114,12000.0],["1986-06-09",10.6114,10.8396,10.4973,10.8396,62700.0],["1986-06-10",10.9537,10.9537,10.7255,10.7255,30400.0],["1986-06-11",10.7255,11.296,10.6114,10.8396,47600.0],["1986-06-12",10.9537,10.9537,10.7255,10.7255,11200.0],["1986-06-13",10.7255,10.9537,10.7255,10.7255,26900.0],["1986-06-16",10.6114,10.6114,10.155,10.2691,65300.0],["1986-06-17",10.2691,10.2691,10.155,10.2691,13400.0],["1986-06-18",10.155,10.155,9.2422,9.9268,71700.0],["1986-06-19",9.9268,10.155,9.9268,10.0409,32900.0],["1986-06-20",10.0409,10.155,9.9268,9.9268,44300.0],["1986-06-23",9.9268,10.155,9.9268,9.9268,20300.0],["1986-06-24",9.9268,10.155,9.9268,9.9268,38000.0],["1986-06-25",9.9268,9.9268,9.6986,9.6986,70400.0],["1986-06-26",9.8127,9.8127,9.4704,9.4704,63500.0],["1986-06-27",9.3563,9.3563,9.1281,9.1281,84400.0],["1986-06-30",9.2422,9.4704,9.2422,9.4704,47600.0],["1986-07-01",9.4704,9.5845,9.3563,9.5845,42800.0],["1986-07-02",9.5845,9.5845,9.4704,9.4704,30200.0],["1986-07-03",9.5845,9.5845,9.3563,9.4704,23700.0],["1986-07-07",9.4704,9.6986,9.3563,9.4704,28700.0],["1986-07-08",9.4704,9.6986,9.4704,9.6986,47400.0],["1986-07-09",9.8127,9.8127,9.5845,9.6986,26600.0],["1986-07-10",9.6986,9.6986,9.4704,9.5845,16200.0],["1986-07-11",9.4704,9.5845,9.3563,9.4704,22400.0],["1986-07-14",9.3563,9.4704,9.3563,9.3563,19800.0],["1986-07-15",9.3563,9.4704,9.2422,9.2422,29000.0],["1986-07-16",9.2422,9.4704,9.2422,9.4704,27800.0],["1986-07-17",9.2422,9.3563,9.2422,9.3563,27200.0],["1986-07-18",9.2422,9.4704,9.1281,9.2422,18600.0],["1986-07-21",9.2422,9.3563,9.1281,9.2422,27300.0],["1986-07-22",9.3563,9.3563,9.1281,9.1281,23300.0],["1986-07-23",9.1281,9.2422,8.8999,9.014,74900.0],["1986-07-24",8.8999,8.8999,8.2153,8.3294,64800.0],["1986-07-25",8.2153,8.4435,7.9871,8.2153,69100.0],["1986-07-28",8.1012,8.3294,7.9871,8.3294,81600.0],["1986-07-29",8.2153,8.2153,7.873,7.9871,66300.0],["1986-07-30",7.873,7.873,7.5307,7.6448,70300.0],["1986-07-31",7.9871,8.3294,7.6448,8.2153,215700.0],["1986-08-01",8.3294,8.6717,8.3294,8.6717,77700.0],["1986-08-04",8.6717,8.7858,8.3294,8.6717,59800.0],["1986-08-05",8.6717,8.6717,8.3294,8.4435,93700.0],["1986-08-06",8.5576,8.5576,8.3294,8.5576,46000.0],["1986-08-07",8.4435,8.4435,8.3294,8.4435,39800.0],["1986-08-08",8.6717,9.4704,8.4435,9.3563,155100.0],["1986-08-11",10.4973,10.8396,10.2691,10.8396,437400.0],["1986-08-12",10.7255,10.7255,10.2691,10.4973,186000.0],["1986-08-13",10.4973,10.4973,10.155,10.2691,99200.0],["1986-08-14",10.2691,10.3832,10.2691,10.3832,50100.0],["1986-08-15",10.2691,10.3832,10.2691,10.2691,49000.0],["1986-08-18",10.0409,10.0409,9.6986,9.8127,68400.0],["1986-08-19",9.6986,9.8127,9.4704,9.5845,83700.0],["1986-08-20",9.6986,10.0409,9.5845,9.6986,67900.0],["1986-08-21",9.8127,10.2691,9.6986,10.155,51200.0],["1986-08-22",10.2691,10.2691,9.8127,9.8127,58800.0],["1986-08-25",9.9268,9.9268,9.6986,9.6986,35100.0],["1986-08-26",9.6986,10.155,9.6986,9.8127,98100.0],["1986-08-27",9.6986,10.155,9.6986,10.155,33400.0],["1986-08-28",10.2691,10.4973,10.155,10.2691,52400.0],["1986-08-29",10.155,10.3832,10.0409,10.0409,20200.0],["1986-09-02",10.155,10.8396,10.155,10.8396,176900.0],["1986-09-03",10.8396,11.1819,10.7255,11.1819,264000.0],["1986-09-04",11.1819,11.6383,10.9537,11.6383,131700.0],["1986-09-05",11.7524,12.3229,11.6383,11.9806,246900.0],["1986-09-08",11.8665,12.2088,11.4101,11.6383,105300.0],["1986-09-09",11.9806,12.0947,11.4101,11.4101,76000.0],["1986-09-10",11.5242,11.9806,11.4101,11.4101,237400.0],["1986-09-11",11.4101,11.5242,11.0678,11.1819,102500.0],["1986-09-12",11.296,11.7524,10.9537,11.4101,146300.0],["1986-09-15",11.4101,11.5242,11.1819,11.5242,105600.0],["1986-09-16",11.296,11.5242,11.1819,11.5242,75900.0],["1986-09-17",11.4101,11.5242,11.1819,11.296,46700.0],["1986-09-18",11.4101,11.6383,11.1819,11.5242,59900.0],["1986-09-19",11.9806,12.437,11.8665,12.437,408300.0],["1986-09-22",12.437,12.6652,12.2088,12.5511,247900.0],["1986-09-23",12.3229,12.437,12.2088,12.437,115300.0],["1986-09-24",12.3229,12.437,12.2088,12.2088,63500.0],["1986-09-25",12.2088,12.3229,12.0947,12.0947,92900.0],["1986-09-26",12.2088,12.2088,11.6383,11.7524,121400.0],["1986-09-29",11.6383,11.7524,11.1819,11.4101,77100.0],["1986-09-30",11.4101,11.4101,11.0678,11.1819,101200.0],["1986-10-01",11.1819,11.296,10.8396,11.0678,45100.0],["1986-10-02",11.1819,11.9806,11.1819,11.9806,61200.0],["1986-10-03",11.9806,12.0947,11.4101,11.6383,58300.0],["1986-10-06",11.7524,11.8665,11.5242,11.8665,40900.0],["1986-10-07",11.7524,11.8665,11.6383,11.8665,53000.0],["1986-10-08",11.8665,11.8665,11.6383,11.8665,24000.0],["1986-10-09",11.8665,11.8665,11.296,11.4101,27500.0],["1986-10-10",11.5242,11.5242,11.1819,11.296,26100.0],["1986-10-13",11.1819,11.296,10.9537,11.0678,48500.0],["1986-10-14",11.0678,11.0678,10.8396,10.9537,43800.0],["1986-10-15",10.8396,10.9537,10.7255,10.8396,31600.0],["1986-10-16",10.9537,10.9537,10.7255,10.8396,20300.0],["1986-10-17",10.7255,10.8396,10.7255,10.8396,40100.0],["1986-10-20",10.8396,11.4101,10.8396,11.4101,59400.0],["1986-10-21",11.1819,11.1819,11.0678,11.0678,21800.0],["1986-10-22",11.0678,11.1819,10.9537,11.1819,19200.0],["1986-10-23",11.296,11.296,11.1819,11.1819,37500.0],["1986-10-24",11.296,11.296,11.1819,11.1819,12200.0],["1986-10-27",11.296,11.296,11.1819,11.1819,79200.0],["1986-10-28",11.296,11.4101,11.1819,11.1819,54200.0],["1986-10-29",11.1819,11.296,11.1819,11.296,18200.0],["1986-10-30",11.1819,11.296,11.1819,11.296,42600.0],["1986-10-31",11.296,11.296,11.1819,11.1819,31100.0],["1986-11-03",11.1819,11.4101,11.1819,11.1819,33600.0],["1986-11-04",11.1819,11.4101,11.1819,11.296,21500.0],["1986-11-05",11.296,11.4101,11.1819,11.296,30500.0],["1986-11-06",11.1819,11.5242,11.1819,11.296,21600.0],["1986-11-07",11.4101,11.5242,11.296,11.5242,31900.0],["1986-11-10",11.6383,11.6383,11.296,11.4101,43100.0],["1986-11-11",11.5242,11.5242,11.296,11.4101,21300.0],["1986-11-12",11.4101,11.5242,11.296,11.4101,30100.0],["1986-11-13",11.296,11.4101,11.296,11.296,28600.0],["1986-11-14",11.4101,11.4101,11.1819,11.1819,42800.0],["1986-11-17",11.1819,11.296,10.8396,10.8396,76900.0],["1986-11-18",10.8396,10.9537,10.8396,10.9537,24600.0],["1986-11-19",10.7255,10.8396,10.7255,10.7255,42900.0],["1986-11-20",10.7255,10.8396,10.7255,10.8396,25200.0],["1986-11-21",10.7255,10.8396,10.4973,10.4973,46300.0],["1986-11-24",10.6114,10.7255,10.4973,10.4973,32500.0],["1986-11-25",10.4973,10.6114,10.4973,10.6114,74000.0],["1986-11-26",10.6114,10.6114,10.3832,10.3832,18400.0],["1986-11-28",10.6114,10.7255,10.4973,10.7255,32500.0],["1986-12-01",10.8396,10.9537,10.3832,10.4973,113100.0],["1986-12-02",10.2691,10.4973,10.2691,10.3832,43700.0],["1986-12-03",10.2691,10.4973,10.155,10.155,88000.0],["1986-12-04",10.155,10.155,10.0409,10.0409,43500.0],["1986-12-05",10.0409,10.155,9.9268,10.0409,47600.0],["1986-12-08",9.9268,10.0409,9.8127,9.9268,68500.0],["1986-12-09",9.9268,10.0409,9.6986,9.8127,49500.0],["1986-12-10",9.8127,10.0409,9.8127,9.9268,27900.0],["1986-12-11",9.9268,10.0409,9.8127,9.9268,28300.0],["1986-12-12",10.0409,10.155,9.9268,9.9268,55700.0],["1986-12-15",10.155,10.155,9.9268,10.155,51400.0],["1986-12-16",10.155,10.155,9.8127,9.9268,29500.0],["1986-12-17",10.0409,10.0409,9.5845,9.5845,63500.0],["1986-12-18",9.5845,9.6986,9.4704,9.5845,66000.0],["1986-12-19",9.6986,9.6986,9.3563,9.4704,63800.0],["1986-12-22",9.4704,9.5845,9.2422,9.3563,53700.0],["1986-12-23",9.2422,9.3563,9.014,9.014,74800.0],["1986-12-24",9.014,9.3563,9.014,9.2422,28100.0],["1986-12-26",9.2422,9.3563,9.2422,9.2422,15400.0],["1986-12-29",9.2422,9.2422,9.1281,9.1281,38300.0],["1986-12-30",9.1281,9.3563,9.1281,9.2422,77400.0],["1986-12-31",9.3563,9.9268,9.1281,9.9268,131100.0],["1987-01-02",9.8127,9.9268,9.4704,9.5845,43000.0],["1987-01-05",9.5845,9.5845,9.4704,9.4704,36200.0],["1987-01-06",9.5845,9.5845,9.3563,9.5845,29100.0],["1987-01-07",9.4704,9.5845,9.2422,9.2422,124300.0],["1987-01-08",9.3563,9.6986,9.3563,9.6986,55700.0],["1987-01-09",9.6986,9.9268,9.6986,9.9268,73500.0],["1987-01-12",10.0409,10.4973,9.9268,10.3832,242100.0],["1987-01-13",10.4973,10.7255,10.155,10.3832,62500.0],["1987-01-14",10.7255,11.0678,10.6114,10.9537,106700.0],["1987-01-15",10.9537,10.9537,10.7255,10.8396,39500.0],["1987-01-16",10.9537,10.9537,10.7255,10.9537,92200.0],["1987-01-19",11.296,11.5242,11.296,11.4101,95900.0],["1987-01-20",11.0678,11.1819,10.8396,10.9537,337400.0],["1987-01-21",10.7255,10.9537,10.3832,10.4973,205700.0],["1987-01-22",10.6114,10.7255,10.4973,10.6114,39200.0],["1987-01-23",10.6114,10.7255,10.2691,10.4973,60100.0],["1987-01-26",10.6114,11.1819,10.4973,11.0678,52200.0],["1987-01-27",11.1819,11.1819,10.8396,11.1819,97900.0],["1987-01-28",11.296,11.5242,11.296,11.4101,123400.0],["1987-01-29",11.296,11.5242,11.296,11.5242,41200.0],["1987-01-30",10.9537,11.0678,10.6114,11.0678,77300.0],["1987-02-02",11.1819,11.5242,11.0678,11.4101,58100.0],["1987-02-03",11.4101,11.6383,11.4101,11.4101,45100.0],["1987-02-04",11.5242,11.5242,11.4101,11.4101,33600.0],["1987-02-05",11.4101,11.7524,11.4101,11.5242,95000.0],["1987-02-06",11.5242,11.9806,11.4101,11.8665,153000.0],["1987-02-09",11.9806,12.0947,11.7524,11.7524,132000.0],["1987-02-10",11.7524,11.8665,11.6383,11.8665,39900.0],["1987-02-11",11.8665,11.8665,11.7524,11.8665,53700.0],["1987-02-12",11.7524,11.8665,11.4101,11.4101,100400.0],["1987-02-13",11.5242,11.6383,11.4101,11.6383,49600.0],["1987-02-17",11.6383,11.8665,11.6383,11.7524,84100.0],["1987-02-18",11.7524,11.7524,11.4101,11.4101,148500.0],["1987-02-19",11.5242,11.5242,11.0678,11.5242,57600.0],["1987-02-20",11.5242,12.0947,11.4101,12.0947,100200.0],["1987-02-23",11.7524,11.9806,11.6383,11.8665,100100.0],["1987-02-24",11.8665,11.9806,11.6383,11.7524,44000.0],["1987-02-25",11.8665,12.0947,11.8665,11.9806,84700.0],["1987-02-26",12.0947,12.5511,11.7524,12.3229,188200.0],["1987-02-27",12.437,12.437,12.0947,12.2088,189400.0],["1987-03-02",11.9806,11.9806,11.7524,11.7524,63300.0],["1987-03-03",11.8665,11.9806,11.6383,11.9806,55200.0],["1987-03-04",11.9806,12.3229,11.7524,12.3229,134900.0],["1987-03-05",12.3229,12.5511,12.0947,12.2088,179500.0],["1987-03-06",12.2088,12.2088,11.9806,12.0947,53300.0],["1987-03-09",12.0947,12.3229,11.9806,12.2088,66700.0],["1987-03-10",12.2088,12.2088,11.8665,12.0947,69000.0],["1987-03-11",12.0947,12.3229,12.0947,12.2088,43200.0],["1987-03-12",12.2088,12.437,12.2088,12.437,108100.0],["1987-03-13",12.437,12.8934,12.437,12.8934,269400.0],["1987-03-16",12.8934,13.3498,12.6652,13.2357,142100.0],["1987-03-17",13.3498,13.6921,13.2357,13.3498,257000.0],["1987-03-18",13.3498,13.4639,13.0075,13.2357,77700.0],["1987-03-19",13.2357,13.578,13.2357,13.4639,164600.0],["1987-03-20",13.4639,13.578,13.2357,13.578,168200.0],["1987-03-23",13.4639,13.9203,13.3498,13.9203,195700.0],["1987-03-24",14.0344,15.6318,13.9203,15.5177,490300.0],["1987-03-25",15.2895,15.6318,15.0613,15.2895,946500.0],["1987-03-26",15.0613,15.2895,14.9472,15.2895,226800.0],["1987-03-27",15.7459,16.7729,15.6318,16.3164,937100.0],["1987-03-30",16.6588,17.3434,16.5447,16.887,695800.0],["1987-03-31",16.6588,16.6588,15.9742,15.9742,400400.0],["1987-04-01",16.0883,16.4306,15.0613,15.5177,299700.0],["1987-04-02",16.2024,16.7729,15.746,16.4306,559100.0],["1987-04-03",16.7729,17.6857,16.5447,17.3434,415900.0],["1987-04-06",17.3434,18.5985,17.3434,18.028,462500.0],["1987-04-07",18.2562,19.6254,18.2562,18.7126,501700.0],["1987-04-08",18.5985,18.7126,18.2562,18.4844,300000.0],["1987-04-09",18.3703,19.6254,18.028,19.6254,594800.0],["1987-04-10",20.7664,22.7061,20.4241,20.7664,1230000.0],["1987-04-13",21.451,21.5651,21.1087,21.1087,677200.0],["1987-04-14",21.451,22.592,20.7664,22.3638,542300.0],["1987-04-15",21.6792,21.7933,19.6254,19.6254,658000.0],["1987-04-16",18.028,20.5382,17.9139,20.31,733100.0],["1987-04-20",19.6254,20.9946,19.6254,20.8805,572800.0],["1987-04-21",21.451,21.5651,20.1959,20.4241,509600.0],["1987-04-22",20.31,21.2228,19.8536,21.1087,502900.0],["1987-04-23",21.7933,22.7061,21.5651,22.3638,767400.0],["1987-04-24",22.8202,23.6189,22.592,22.7061,971900.0],["1987-04-27",23.5048,24.3035,19.3972,19.7395,1030000.0],["1987-04-28",20.4241,20.7664,20.0818,20.1959,460700.0],["1987-04-29",20.0818,20.1959,18.9408,19.5113,397200.0],["1987-04-30",20.0818,20.31,19.169,19.7395,209300.0],["1987-05-01",19.6254,19.8536,19.169,19.6254,141100.0],["1987-05-04",19.8536,21.7933,19.7395,21.1087,303200.0],["1987-05-05",20.5382,20.9946,20.4241,20.4241,229300.0],["1987-05-06",20.4241,21.7933,20.31,21.451,264900.0],["1987-05-07",21.2228,21.6792,21.1087,21.3369,97700.0],["1987-05-08",21.1087,21.3369,20.5382,20.7664,170000.0],["1987-05-11",20.6523,20.7664,20.4241,20.7664,142500.0],["1987-05-12",21.3369,21.451,20.5382,20.7664,363600.0],["1987-05-13",20.7664,20.8805,20.1959,20.31,82100.0],["1987-05-14",20.4241,20.4241,19.8536,20.31,115700.0],["1987-05-15",20.7664,21.2228,20.6523,20.8805,230900.0],["1987-05-18",21.1087,21.2228,20.4241,20.5382,134700.0],["1987-05-19",20.7664,20.8805,20.31,20.6523,92000.0],["1987-05-20",20.5382,20.5382,19.8536,19.9677,128900.0],["1987-05-21",19.8536,19.8536,18.7126,18.9408,244900.0],["1987-05-22",19.169,19.169,17.4575,17.4575,386500.0],["1987-05-26",16.4306,16.7729,15.9742,16.5447,467200.0],["1987-05-27",16.3165,16.887,16.2024,16.6588,344700.0],["1987-05-28",17.1152,18.028,17.0011,17.3434,201300.0],["1987-05-29",17.3434,17.6857,17.1152,17.4575,97000.0],["1987-06-01",17.0011,17.0011,16.2024,16.7729,156200.0],["1987-06-02",17.3434,17.9139,17.3434,17.9139,188300.0],["1987-06-03",17.7998,17.7998,17.0011,17.1152,72600.0],["1987-06-04",16.887,17.5716,16.887,17.3434,108500.0],["1987-06-05",17.7998,18.4844,17.4575,18.1421,285300.0],["1987-06-08",18.1421,18.7126,17.5716,17.6857,87300.0],["1987-06-09",18.1421,18.1421,17.7998,17.9139,57600.0],["1987-06-10",18.028,18.028,17.3434,17.4575,123400.0],["1987-06-11",17.6857,18.1421,17.3434,18.1421,78100.0],["1987-06-12",17.9139,17.9139,17.5716,17.5716,67500.0],["1987-06-15",17.1152,17.2293,16.7729,17.0011,111300.0],["1987-06-16",17.1152,17.2293,16.887,16.887,85900.0],["1987-06-17",16.887,17.5716,16.887,17.1152,392500.0],["1987-06-18",17.0011,17.3434,16.7729,16.887,160000.0],["1987-06-19",16.887,16.887,16.2023,16.3164,132400.0],["1987-06-22",16.3165,16.3165,15.6318,15.6318,184200.0],["1987-06-23",15.9742,16.2024,15.7459,15.9742,226200.0],["1987-06-24",16.0883,16.2024,15.86,15.9742,76100.0],["1987-06-25",15.9742,15.9742,15.7459,15.9742,70100.0],["1987-06-26",15.9742,16.3165,15.9742,16.2024,155300.0],["1987-06-29",16.4306,16.7729,16.4306,16.7729,167300.0],["1987-06-30",16.6588,17.1152,16.5447,17.1152,125600.0],["1987-07-01",17.1152,17.5716,16.887,17.5716,90800.0],["1987-07-02",17.3434,17.6857,17.3434,17.5716,71900.0],["1987-07-06",17.1152,17.9139,17.1152,17.9139,118600.0],["1987-07-07",17.9139,18.028,17.3434,17.6857,194500.0],["1987-07-08",18.028,19.0549,17.9139,18.7126,314700.0],["1987-07-09",19.169,19.3972,18.7126,18.8267,202400.0],["1987-07-10",18.8267,18.9408,18.5985,18.5985,93700.0],["1987-07-13",19.0549,19.2831,18.9408,19.0549,101400.0],["1987-07-14",19.169,19.2831,18.8267,18.9408,94000.0],["1987-07-15",19.6254,19.7395,19.2831,19.5113,198500.0],["1987-07-16",19.6254,19.6254,19.169,19.2831,108400.0],["1987-07-17",19.0549,19.0549,18.1421,18.2562,125300.0],["1987-07-20",18.7126,18.9408,18.5985,18.8267,81200.0],["1987-07-21",18.9408,19.169,18.7126,19.0549,63300.0],["1987-07-22",19.0549,19.6254,19.0549,19.5113,148800.0],["1987-07-23",19.5113,19.5113,18.8267,18.8267,49700.0],["1987-07-24",18.7126,19.169,18.7126,19.0549,72800.0],["1987-07-27",18.8267,18.9408,18.5985,18.7126,31900.0],["1987-07-28",18.9408,19.9677,18.9408,19.8536,148700.0],["1987-07-29",20.0818,20.8805,19.9677,20.5382,248900.0],["1987-07-30",20.5382,20.9946,20.31,20.7664,135200.0],["1987-07-31",20.7664,20.7664,20.1959,20.1959,141000.0],["1987-08-03",21.451,21.6792,20.9946,21.2228,343500.0],["1987-08-04",20.9946,21.451,20.7664,20.8805,193300.0],["1987-08-05",19.8536,19.9677,19.169,19.8536,210400.0],["1987-08-06",19.9677,20.31,19.3972,19.3972,166800.0],["1987-08-07",19.2831,19.5113,18.5985,19.169,128000.0],["1987-08-10",19.6254,19.7395,19.3972,19.7395,97100.0],["1987-08-11",19.9677,20.0818,19.7395,19.8536,112400.0],["1987-08-12",19.7395,19.7395,19.3972,19.5113,110200.0],["1987-08-13",19.3972,19.5113,18.4844,18.7126,196600.0],["1987-08-14",18.7126,19.0549,17.9139,18.2562,561900.0],["1987-08-17",18.5985,19.0549,18.4844,18.8267,134500.0],["1987-08-18",19.2831,19.7395,19.169,19.3972,93900.0],["1987-08-19",19.5113,19.7395,18.9408,19.5113,86500.0],["1987-08-20",19.0549,19.5113,18.9408,18.9408,97600.0],["1987-08-21",19.0549,19.2831,18.7126,18.9408,78000.0],["1987-08-24",18.8267,19.0549,18.8267,18.8267,89000.0],["1987-08-25",18.8267,18.9408,18.7126,18.7126,86000.0],["1987-08-26",18.7126,18.9408,18.7126,18.7126,83700.0],["1987-08-27",18.8267,18.9408,18.4844,18.4844,96700.0],["1987-08-28",18.5985,18.5985,18.3703,18.3703,85700.0],["1987-08-31",18.4844,18.5985,18.4844,18.5985,62000.0],["1987-09-01",18.5985,18.5985,18.1421,18.2562,135800.0],["1987-09-02",18.5985,19.2831,18.4844,19.169,245400.0],["1987-09-03",18.8267,19.169,18.8267,18.9408,83300.0],["1987-09-04",18.9408,19.0549,18.7126,18.8267,46500.0],["1987-09-08",18.7126,18.7126,18.4844,18.4844,81900.0],["1987-09-09",18.4844,18.7126,18.4844,18.7126,56800.0],["1987-09-10",18.7126,19.6254,18.5985,19.6254,165100.0],["1987-09-11",19.169,19.2831,18.7126,18.9408,82300.0],["1987-09-14",18.9408,18.9408,18.7126,18.9408,74600.0],["1987-09-15",18.9408,19.0549,18.8267,19.0549,67900.0],["1987-09-16",18.8267,19.0549,18.5985,18.8267,60400.0],["1987-09-17",18.5985,18.8267,18.5985,18.5985,39600.0],["1987-09-18",18.7126,18.9408,18.4844,18.5985,133700.0],["1987-09-21",18.4844,18.7126,18.2562,18.4844,164700.0],["1987-09-22",18.1421,18.4844,18.028,18.028,82900.0],["1987-09-23",18.028,18.2562,18.028,18.028,56000.0],["1987-09-24",18.2562,18.4844,18.2562,18.3703,58900.0],["1987-09-25",18.1421,18.5985,18.1421,18.5985,45300.0],["1987-09-28",18.3703,18.3703,17.9139,18.028,91300.0],["1987-09-29",17.7998,18.1421,17.5716,17.9139,94300.0],["1987-09-30",17.7998,18.028,17.6857,17.9139,149300.0],["1987-10-01",17.9139,17.9139,17.2293,17.6857,122000.0],["1987-10-02",17.4575,17.7998,17.0011,17.7998,226800.0],["1987-10-05",17.6857,18.028,17.5716,17.6857,108700.0],["1987-10-06",17.5716,17.7998,17.4575,17.6857,51300.0],["1987-10-07",17.4575,17.5716,17.3434,17.5716,43500.0],["1987-10-08",17.4575,18.2562,17.3434,18.2562,133600.0],["1987-10-09",18.3703,18.5985,18.1421,18.1421,58600.0],["1987-10-12",18.028,18.1421,17.7998,17.9139,28600.0],["1987-10-13",17.6857,17.7998,17.3434,17.7998,41300.0],["1987-10-14",17.7998,18.2562,17.7998,17.9139,62100.0],["1987-10-15",17.9139,18.2562,17.7998,17.9139,82000.0],["1987-10-16",18.028,18.028,16.4306,17.0011,223700.0],["1987-10-19",17.5716,18.4844,15.86,15.86,528900.0],["1987-10-20",12.7793,14.1485,11.8665,12.5511,411000.0],["1987-10-21",13.4639,14.3767,13.4639,14.0344,221300.0],["1987-10-22",14.2626,14.6049,13.8062,14.1485,242900.0],["1987-10-23",13.6921,14.0344,13.2357,13.4639,134300.0],["1987-10-26",12.6652,12.8934,10.4973,10.8396,201400.0],["1987-10-27",11.0678,11.0678,9.1281,9.5845,277000.0],["1987-10-28",9.4704,9.8127,9.2422,9.8127,288000.0],["1987-10-29",9.8127,9.8127,9.2422,9.4704,228300.0],["1987-10-30",9.5845,11.4101,9.5845,10.9537,238600.0],["1987-11-02",11.296,11.7524,11.0678,11.4101,134600.0],["1987-11-03",11.5242,11.5242,10.8396,11.296,145000.0],["1987-11-04",10.9537,11.1819,10.7255,10.8396,130600.0],["1987-11-05",10.4973,10.4973,10.0409,10.2691,178700.0],["1987-11-06",10.3832,10.8396,10.2691,10.8396,128700.0],["1987-11-09",10.7255,11.0678,10.155,10.3832,107500.0],["1987-11-10",9.9268,10.155,9.5845,10.155,165200.0],["1987-11-11",10.0409,10.7255,10.0409,10.2691,53300.0],["1987-11-12",10.7255,11.1819,10.4973,11.0678,153500.0],["1987-11-13",11.1819,11.296,10.9537,11.1819,55900.0],["1987-11-16",11.1132,11.2277,10.7695,10.884,105200.0],["1987-11-17",10.7695,11.3423,10.7695,10.9986,46700.0],["1987-11-18",11.1132,11.1132,10.7695,10.884,54400.0],["1987-11-19",10.9986,10.9986,10.5403,10.5403,178200.0],["1987-11-20",10.5403,11.4569,10.5403,10.9986,88300.0],["1987-11-23",10.9986,12.6026,10.9986,12.6026,152300.0],["1987-11-24",12.488,12.9463,12.2589,12.488,208000.0],["1987-11-25",12.8317,13.29,12.7171,13.29,124800.0],["1987-11-27",12.9463,15.4668,12.9463,15.3522,428500.0],["1987-11-30",16.4979,16.4979,13.7482,13.8628,511200.0],["1987-12-01",13.6337,14.3211,13.1754,13.4045,133400.0],["1987-12-02",13.6337,14.092,13.5191,13.7482,97600.0],["1987-12-03",13.6337,13.9774,12.6026,12.7171,134400.0],["1987-12-04",11.9151,12.6026,11.2277,12.488,204000.0],["1987-12-07",12.0297,12.6026,11.9151,12.488,72600.0],["1987-12-08",12.7171,13.0608,12.488,12.7171,77700.0],["1987-12-09",12.9463,12.9463,12.488,12.6026,70900.0],["1987-12-10",12.8317,14.092,12.6026,13.9774,148400.0],["1987-12-11",13.9774,14.2065,13.5191,13.5191,104200.0],["1987-12-14",13.9774,14.2065,13.5191,13.6337,193400.0],["1987-12-15",13.5191,13.5191,12.488,13.0608,76800.0],["1987-12-16",13.0608,13.4045,12.6026,12.6026,97600.0],["1987-12-17",12.2589,12.9463,12.1443,12.9463,110200.0],["1987-12-18",12.488,12.9463,12.3734,12.8317,56900.0],["1987-12-21",12.7171,13.0608,12.2589,12.7171,89400.0],["1987-12-22",12.8317,12.9463,12.6026,12.6026,58500.0],["1987-12-23",12.7171,12.7171,12.488,12.488,56700.0],["1987-12-24",12.488,13.0608,12.488,12.488,79700.0],["1987-12-28",12.488,12.7171,12.0297,12.1443,110100.0],["1987-12-29",12.0297,12.1443,11.8006,11.9151,89000.0],["1987-12-30",11.686,12.0297,11.5714,11.9151,148700.0],["1987-12-31",11.9151,12.7171,11.686,12.6026,173700.0],["1988-01-04",12.0297,12.2589,11.8006,11.8006,68400.0],["1988-01-05",11.9151,13.0608,11.9151,12.9463,164900.0],["1988-01-06",12.8317,13.8628,12.6026,13.6337,141400.0],["1988-01-07",13.5191,13.5191,12.9463,13.0608,73100.0],["1988-01-08",13.4045,13.6337,12.9463,13.0608,110600.0],["1988-01-11",12.3734,12.7171,12.3734,12.7171,96600.0],["1988-01-12",12.488,12.6026,12.3734,12.488,71100.0],["1988-01-13",12.3734,12.8317,12.3734,12.488,63100.0],["1988-01-14",12.3734,13.0608,12.3734,12.9463,65500.0],["1988-01-15",12.7171,12.7171,12.2589,12.3734,68700.0],["1988-01-18",12.3734,12.6026,12.2589,12.3734,56500.0],["1988-01-19",12.3734,12.6026,12.3734,12.488,37100.0],["1988-01-20",12.3734,12.7171,12.0297,12.0297,72700.0],["1988-01-21",11.9151,12.1443,11.686,12.0297,85700.0],["1988-01-22",12.0297,12.1443,11.686,12.0297,44000.0],["1988-01-25",12.1443,12.1443,11.5714,11.5714,71200.0],["1988-01-26",11.686,11.8006,11.5714,11.686,63100.0],["1988-01-27",11.5714,11.8006,11.4569,11.686,124600.0],["1988-01-28",11.5714,11.5714,11.4569,11.5714,37600.0],["1988-01-29",11.4569,11.4569,10.884,11.2277,214100.0],["1988-02-01",11.2277,11.4569,11.1132,11.1132,90900.0],["1988-02-02",11.3423,11.5714,11.2277,11.3423,73100.0],["1988-02-03",11.2277,11.2277,10.884,10.884,112800.0],["1988-02-04",10.9986,11.2277,10.884,11.2277,123800.0],["1988-02-05",11.2277,11.3423,10.884,10.9986,67300.0],["1988-02-08",11.1132,11.3423,10.9986,10.9986,87200.0],["1988-02-09",10.884,11.3423,10.7695,11.3423,65900.0],["1988-02-10",11.3423,11.5714,11.2277,11.3423,62100.0],["1988-02-11",11.2277,11.4569,11.2277,11.3423,39800.0],["1988-02-12",11.4569,11.686,11.4569,11.686,80700.0],["1988-02-16",11.5714,11.686,11.4569,11.5714,46200.0],["1988-02-17",11.686,12.1443,11.686,11.9151,95300.0],["1988-02-18",12.2589,12.2589,11.9151,11.9151,107400.0],["1988-02-19",11.9152,12.0297,11.8006,11.8006,69600.0],["1988-02-22",11.686,11.9152,11.686,11.8006,66100.0],["1988-02-23",11.9151,11.9151,11.3423,11.3423,45100.0],["1988-02-24",11.3423,11.4569,11.2277,11.2277,89900.0],["1988-02-25",11.2277,11.3423,10.884,10.884,139300.0],["1988-02-26",10.9986,11.3423,10.9986,11.2277,29800.0],["1988-02-29",11.3423,12.3734,11.1132,12.3734,143400.0],["1988-03-01",12.3734,12.488,12.0297,12.2589,119700.0],["1988-03-02",12.0297,12.1443,11.9151,12.0297,33400.0],["1988-03-03",12.0297,12.488,11.8006,12.488,59700.0],["1988-03-04",12.488,12.8317,12.3734,12.488,156700.0],["1988-03-07",12.6026,12.6026,12.2589,12.488,53000.0],["1988-03-08",12.488,12.488,12.0297,12.3734,73200.0],["1988-03-09",12.3734,12.7171,12.2589,12.7171,52900.0],["1988-03-10",12.8317,13.0608,12.488,12.6026,117700.0],["1988-03-11",12.488,12.6026,11.9151,12.1443,69300.0],["1988-03-14",12.2589,12.488,12.2589,12.488,40200.0],["1988-03-15",12.3734,12.8317,12.3734,12.8317,98100.0],["1988-03-16",12.8317,12.8317,12.3734,12.488,45800.0],["1988-03-17",12.488,12.6026,12.3734,12.6026,57800.0],["1988-03-18",12.7171,12.7171,12.488,12.488,71700.0],["1988-03-21",12.7171,12.9463,12.6026,12.7171,115300.0],["1988-03-22",12.488,12.8317,12.3734,12.7171,106600.0],["1988-03-23",12.7171,13.5191,12.7171,13.4045,242900.0],["1988-03-24",13.6337,13.6337,13.0608,13.1754,209200.0],["1988-03-25",12.9463,13.29,12.6026,12.8317,111300.0],["1988-03-28",12.6026,12.8317,12.488,12.6026,31900.0],["1988-03-29",12.6026,13.1754,12.6026,12.7171,93700.0],["1988-03-30",12.8317,12.8317,12.6026,12.7171,24100.0],["1988-03-31",12.7171,12.8317,12.6026,12.6026,83300.0],["1988-04-04",12.8317,12.8317,12.6026,12.6026,52200.0],["1988-04-05",12.6026,12.7171,12.1443,12.2589,58100.0],["1988-04-06",12.1443,12.3734,12.1443,12.2589,30400.0],["1988-04-07",12.3734,12.488,12.1443,12.3734,44100.0],["1988-04-08",12.488,12.6026,12.3734,12.488,19000.0],["1988-04-11",12.3734,12.6026,12.3734,12.488,37900.0],["1988-04-12",12.3734,12.488,12.2589,12.488,26100.0],["1988-04-13",12.6026,12.6026,12.3734,12.3734,24300.0],["1988-04-14",12.488,12.6026,12.1443,12.2589,87800.0],["1988-04-15",12.3734,12.488,11.8006,12.0297,123600.0],["1988-04-18",12.2589,12.3734,12.1443,12.2589,68400.0],["1988-04-19",12.2589,12.3734,12.0297,12.1443,47500.0],["1988-04-20",12.1443,12.2589,12.0297,12.0297,40400.0],["1988-04-21",11.9151,12.1443,11.9151,11.9151,35600.0],["1988-04-22",11.8006,11.9152,11.8006,11.8006,31200.0],["1988-04-25",11.9151,12.1443,11.8006,12.1443,60600.0],["1988-04-26",11.9151,12.1443,11.8006,11.9151,19200.0],["1988-04-27",12.1443,12.2589,12.0297,12.1443,36500.0],["1988-04-28",12.0297,12.1443,11.8006,11.9151,45900.0],["1988-04-29",11.8006,11.9151,11.686,11.9151,28500.0],["1988-05-02",11.5714,11.8006,11.5714,11.8006,53700.0],["1988-05-03",11.686,11.8006,11.686,11.8006,34900.0],["1988-05-04",11.686,11.8006,11.5714,11.686,51600.0],["1988-05-05",11.5714,11.8006,11.5714,11.5714,27900.0],["1988-05-06",11.4569,11.5714,11.4569,11.4569,50300.0],["1988-05-09",11.4569,11.5714,11.2277,11.4569,58800.0],["1988-05-10",11.4569,11.686,11.3423,11.5714,66600.0],["1988-05-11",11.4569,11.4569,11.2277,11.3423,44200.0],["1988-05-12",11.3423,11.8006,11.3423,11.8006,114400.0],["1988-05-13",11.686,11.9152,11.5714,11.8006,40500.0],["1988-05-16",11.9151,12.7171,11.9151,12.2589,264700.0],["1988-05-17",12.1443,12.3734,12.1443,12.2589,115900.0],["1988-05-18",12.3734,12.6026,12.3734,12.488,52400.0],["1988-05-19",12.3734,12.7171,12.3734,12.488,198200.0],["1988-05-20",12.488,12.7171,12.488,12.6026,54500.0],["1988-05-23",12.6026,13.29,12.6026,13.29,186400.0],["1988-05-24",13.1754,13.29,12.9463,13.0608,185800.0],["1988-05-25",12.8317,12.8317,12.6026,12.6026,126100.0],["1988-05-26",12.7171,12.9463,12.7171,12.8317,29200.0],["1988-05-27",12.8317,12.9463,12.488,12.488,24800.0],["1988-05-31",12.7171,12.9463,12.7171,12.8317,70600.0],["1988-06-01",12.9463,13.29,12.9463,13.1754,136400.0],["1988-06-02",13.1754,14.6648,12.8317,14.4357,575000.0],["1988-06-03",14.6648,15.0085,14.3211,14.3211,578600.0],["1988-06-06",14.4357,14.6648,14.3211,14.4357,157100.0],["1988-06-07",14.4357,14.6648,13.8628,13.9774,158900.0],["1988-06-08",13.8628,13.8628,13.5191,13.6337,131300.0],["1988-06-09",13.7482,14.092,13.6337,13.9774,114300.0],["1988-06-10",13.9774,14.092,13.6337,13.7482,145100.0],["1988-06-13",13.6337,13.9774,13.6337,13.9774,74300.0],["1988-06-14",13.8628,13.9774,13.6337,13.7482,77200.0],["1988-06-15",13.9774,14.4357,13.9774,14.4357,123900.0],["1988-06-16",14.5502,14.6648,14.2065,14.3211,136100.0],["1988-06-17",14.4357,14.4357,14.2065,14.4357,90000.0],["1988-06-20",14.4357,14.4357,14.2065,14.2065,70000.0],["1988-06-21",14.3211,14.4357,14.2065,14.3211,42300.0],["1988-06-22",14.2065,14.2065,13.8628,14.092,62700.0],["1988-06-23",13.8628,14.4357,13.8628,14.2065,78500.0],["1988-06-24",14.092,14.092,13.5191,13.6337,44900.0],["1988-06-27",13.7482,13.9774,13.5191,13.7482,91500.0],["1988-06-28",13.9774,13.9774,13.5191,13.6337,96700.0],["1988-06-29",13.29,13.4045,12.8317,13.0608,200800.0],["1988-06-30",13.1754,13.5191,13.1754,13.5191,79300.0],["1988-07-01",13.6337,13.7482,13.29,13.4045,124400.0],["1988-07-05",13.4045,13.5191,13.0608,13.4045,89500.0],["1988-07-06",13.4045,13.4045,13.29,13.29,54900.0],["1988-07-07",13.8628,14.2065,13.7482,14.092,114000.0],["1988-07-08",14.3211,14.3211,13.9774,14.092,74100.0],["1988-07-11",14.2065,14.2065,13.7482,14.092,72500.0],["1988-07-12",13.6337,13.7483,13.4045,13.6337,186500.0],["1988-07-13",13.4045,14.3211,13.4045,14.2065,136400.0],["1988-07-14",14.5502,15.0085,14.4357,15.0085,505700.0],["1988-07-15",14.7794,15.0085,14.6648,15.0085,128400.0],["1988-07-18",14.8939,15.1231,14.6648,14.8939,154000.0],["1988-07-19",14.8939,16.0396,14.7794,15.8105,392500.0],["1988-07-20",15.8105,16.0396,15.4668,15.8105,307100.0],["1988-07-21",15.925,16.3833,15.5813,15.925,550000.0],["1988-07-22",16.0396,16.0396,15.0085,15.1231,159400.0],["1988-07-25",15.2376,15.4668,14.3211,14.3211,172000.0],["1988-07-26",14.2065,14.6648,14.0919,14.5502,152800.0],["1988-07-27",14.5502,14.8939,14.5502,14.8939,63400.0],["1988-07-28",14.6648,14.6648,14.3211,14.4357,56600.0],["1988-07-29",14.5502,14.6648,14.4357,14.6648,63700.0],["1988-08-01",14.6648,14.6648,14.3211,14.5502,41200.0],["1988-08-02",14.6648,14.6648,14.3211,14.4357,75000.0],["1988-08-03",14.4357,14.7794,14.4357,14.6648,85800.0],["1988-08-04",14.6648,14.6648,14.4357,14.4357,29500.0],["1988-08-05",14.5502,14.5502,14.4357,14.4357,17800.0],["1988-08-08",14.5502,14.5502,14.3211,14.4357,43600.0],["1988-08-09",14.3211,14.3211,13.7482,13.9774,102700.0],["1988-08-10",13.9774,14.092,13.7482,13.7482,70700.0],["1988-08-11",13.7483,13.8628,13.5191,13.6337,75100.0],["1988-08-12",13.9774,14.092,13.5191,13.5191,79100.0],["1988-08-15",13.5191,13.5191,13.29,13.4045,32700.0],["1988-08-16",13.5191,13.6337,13.29,13.4045,52400.0],["1988-08-17",13.5191,13.6337,13.29,13.4045,33200.0],["1988-08-18",13.4045,13.5191,13.4045,13.4045,20100.0],["1988-08-19",13.5191,13.6337,13.4045,13.6337,28600.0],["1988-08-22",13.4045,13.5191,13.29,13.5191,68400.0],["1988-08-23",13.5191,13.5191,13.29,13.4045,40100.0],["1988-08-24",13.6337,13.8628,13.5191,13.7482,79600.0],["1988-08-25",13.7482,13.7482,13.4045,13.5191,26200.0],["1988-08-26",13.6337,13.6337,13.4045,13.4045,26200.0],["1988-08-29",13.29,13.5191,13.29,13.4045,34700.0],["1988-08-30",13.29,13.5191,13.29,13.4045,54800.0],["1988-08-31",13.5191,13.6337,13.4045,13.6337,32300.0],["1988-09-01",13.4045,13.5191,13.29,13.4045,50400.0],["1988-09-02",13.4045,13.4045,12.9463,13.29,78700.0],["1988-09-06",13.29,13.5191,13.29,13.4045,48200.0],["1988-09-07",13.4045,13.6337,13.29,13.6337,26900.0],["1988-09-08",13.5191,13.6337,13.4045,13.5191,24300.0],["1988-09-09",13.4045,13.4045,13.1754,13.29,98700.0],["1988-09-12",13.1754,13.9774,13.1754,13.9774,124200.0],["1988-09-13",13.7482,13.9774,13.7482,13.8628,74200.0],["1988-09-14",13.8628,14.2065,13.8628,13.8628,48200.0],["1988-09-15",13.7483,13.7483,13.4045,13.6337,97500.0],["1988-09-16",13.4045,13.4045,13.0608,13.0608,85500.0],["1988-09-19",13.0608,13.1754,12.9463,13.0608,55800.0],["1988-09-20",12.9463,13.1754,12.9463,13.0608,79400.0],["1988-09-21",12.9463,12.9463,12.6026,12.7171,104100.0],["1988-09-22",12.7171,13.0608,12.7171,12.9463,69700.0],["1988-09-23",12.9463,13.0608,12.6026,12.7171,67800.0],["1988-09-26",12.7171,12.8317,12.6026,12.7171,63500.0],["1988-09-27",12.7171,12.9463,12.6026,12.9463,33200.0],["1988-09-28",12.8317,13.1754,12.7171,13.1754,51300.0],["1988-09-29",13.1754,13.4045,13.0608,13.29,28800.0],["1988-09-30",13.29,13.29,13.0608,13.1754,53200.0],["1988-10-03",13.1754,13.5191,13.0608,13.5191,73900.0],["1988-10-04",13.4045,13.7482,13.4045,13.7482,98000.0],["1988-10-05",13.5191,13.6337,13.29,13.6337,40000.0],["1988-10-06",13.6337,13.8628,13.6337,13.7482,29200.0],["1988-10-07",13.7482,13.9774,13.6337,13.7482,52100.0],["1988-10-10",13.7483,13.9774,13.6337,13.6337,49500.0],["1988-10-11",13.6337,13.7482,13.29,13.29,19600.0],["1988-10-12",13.4045,13.8628,13.4045,13.7482,35100.0],["1988-10-13",13.5191,13.6337,13.29,13.29,45800.0],["1988-10-14",13.29,13.6337,13.29,13.5191,31200.0],["1988-10-17",13.6337,13.8628,13.6337,13.8628,34900.0],["1988-10-18",13.7482,13.7482,13.6337,13.7482,48500.0],["1988-10-19",13.6337,13.6337,13.4045,13.5191,38900.0],["1988-10-20",13.4045,13.5191,13.29,13.4045,43000.0],["1988-10-21",13.29,13.29,13.0608,13.0608,23300.0],["1988-10-24",13.1754,13.1754,12.9463,13.0608,40800.0],["1988-10-25",13.1754,13.1754,12.9463,13.0608,30200.0],["1988-10-26",13.1754,13.4045,13.0608,13.0608,44100.0],["1988-10-27",13.0608,13.0608,12.6026,12.6026,162400.0],["1988-10-28",12.7171,12.7171,12.488,12.488,108300.0],["1988-10-31",12.7171,12.7171,12.488,12.488,26700.0],["1988-11-01",12.6026,12.6026,12.1443,12.1443,67900.0],["1988-11-02",12.6026,13.1754,12.488,13.1754,104700.0],["1988-11-03",13.1754,13.1754,12.8317,12.8317,56500.0],["1988-11-04",12.9463,13.1754,12.8317,13.0608,216000.0],["1988-11-07",12.9463,13.29,12.9463,13.1754,27400.0],["1988-11-08",13.1754,13.1754,12.9463,12.9463,18400.0],["1988-11-09",12.9463,13.5191,12.9463,13.29,36400.0],["1988-11-10",13.1754,13.1754,12.9463,12.9463,24900.0],["1988-11-11",13.0608,13.0608,12.9463,12.9463,17200.0],["1988-11-14",12.8426,13.1866,12.8426,12.9573,61800.0],["1988-11-15",12.9573,13.0719,12.8426,12.9573,61800.0],["1988-11-16",12.9573,13.0719,12.8426,12.8426,50800.0],["1988-11-17",12.8426,12.9573,12.7279,12.7279,48600.0],["1988-11-18",12.7279,12.8426,12.2693,12.3839,55300.0],["1988-11-21",12.2693,12.3839,12.1546,12.2693,34900.0],["1988-11-22",12.3839,12.6133,12.0399,12.1546,24000.0],["1988-11-23",12.2693,12.3839,12.2693,12.2693,21700.0],["1988-11-25",12.3839,12.4986,12.2693,12.3839,68000.0],["1988-11-28",12.4986,12.7279,12.0399,12.0399,33500.0],["1988-11-29",12.1546,12.2693,12.0399,12.1546,37300.0],["1988-11-30",12.0399,12.4986,12.0399,12.4986,32600.0],["1988-12-01",12.6133,12.7279,12.3839,12.4986,21000.0],["1988-12-02",12.6133,13.1866,12.4986,12.8426,88200.0],["1988-12-05",12.8426,12.9573,12.7279,12.7279,28900.0],["1988-12-06",12.6133,12.7279,12.4986,12.7279,27900.0],["1988-12-07",12.6133,12.7279,12.3839,12.3839,51500.0],["1988-12-08",12.4986,12.4986,12.2693,12.2693,50200.0],["1988-12-09",12.2693,12.2693,12.0399,12.2693,28500.0],["1988-12-12",12.0399,12.0399,11.6959,11.8106,68800.0],["1988-12-13",11.8106,11.9253,11.8106,11.8106,72000.0],["1988-12-14",11.8106,11.9253,11.5813,11.6959,58800.0],["1988-12-15",11.5813,11.6959,11.2373,11.3519,100800.0],["1988-12-16",11.3519,11.5813,11.3519,11.5813,62500.0],["1988-12-19",11.4666,11.5813,11.2373,11.2373,77600.0],["1988-12-20",11.2373,11.4666,11.2373,11.2373,168700.0],["1988-12-21",11.2373,11.5813,11.2373,11.4666,104300.0],["1988-12-22",11.6959,11.6959,11.4666,11.4666,90000.0],["1988-12-23",11.4666,11.6959,11.4666,11.6959,22300.0],["1988-12-27",11.5813,11.6959,11.4666,11.5813,41900.0],["1988-12-28",11.4666,11.5813,11.3519,11.4666,89400.0],["1988-12-29",11.4666,11.4666,11.2373,11.3519,92600.0],["1988-12-30",11.4666,11.6959,11.4666,11.5813,81600.0],["1989-01-03",11.6959,11.9253,11.5813,11.8106,86200.0],["1989-01-04",11.8106,11.8106,11.4666,11.4666,51900.0],["1989-01-05",11.5813,11.6959,11.4666,11.4666,35300.0],["1989-01-06",11.5813,11.6959,11.4666,11.6959,119200.0],["1989-01-09",11.5813,11.5813,11.4666,11.4666,35100.0],["1989-01-10",11.4666,11.6959,11.4666,11.6959,89700.0],["1989-01-11",11.5813,11.6959,11.3519,11.5813,67000.0],["1989-01-12",11.4666,11.5813,11.4666,11.5813,96000.0],["1989-01-13",11.5813,11.9253,11.4666,11.8106,106900.0],["1989-01-16",11.5813,11.8106,11.5813,11.8106,35200.0],["1989-01-17",11.9253,12.1546,11.8106,12.0399,85000.0],["1989-01-18",11.9253,12.0399,11.8106,11.9253,32500.0],["1989-01-19",11.9253,12.2693,11.9253,12.2693,81000.0],["1989-01-20",12.3839,13.3013,12.3839,13.3013,366000.0],["1989-01-23",13.3013,13.3013,12.8426,13.0719,140200.0],["1989-01-24",12.8426,12.9573,12.6133,12.6133,107100.0],["1989-01-25",12.6133,12.8426,12.4986,12.7279,111100.0],["1989-01-26",12.7279,13.0719,12.7279,12.7279,163800.0],["1989-01-27",12.6133,12.6133,11.9253,12.2693,93800.0],["1989-01-30",12.0399,12.1546,11.9253,12.0399,153800.0],["1989-01-31",12.1546,12.3839,12.0399,12.2693,230700.0],["1989-02-01",12.1546,12.2693,12.0399,12.2693,69000.0],["1989-02-02",12.1546,12.8426,12.1546,12.4986,87900.0],["1989-02-03",12.3839,12.6133,12.3839,12.3839,34800.0],["1989-02-06",12.3839,12.7279,12.3839,12.6133,44900.0],["1989-02-07",12.4986,12.6133,12.4986,12.4986,35600.0],["1989-02-08",12.4986,12.7279,12.4986,12.6133,108400.0],["1989-02-09",12.7279,12.7279,12.4986,12.4986,73900.0],["1989-02-10",12.6133,12.6133,12.3839,12.3839,67300.0],["1989-02-13",12.2693,12.4986,12.1546,12.2693,47000.0],["1989-02-14",12.2693,12.6133,12.2693,12.3839,37400.0],["1989-02-15",12.3839,12.6133,12.2693,12.4986,22900.0],["1989-02-16",12.6133,12.6133,12.3839,12.3839,20900.0],["1989-02-17",12.4986,12.8426,12.4986,12.6133,53400.0],["1989-02-21",12.7279,12.9573,12.4986,12.6133,60100.0],["1989-02-22",12.7279,12.9573,12.6133,12.7279,45200.0],["1989-02-23",13.0719,13.4159,12.9573,13.3013,196000.0],["1989-02-24",13.1866,13.1866,12.8426,13.0719,82700.0],["1989-02-27",13.0719,13.0719,12.8426,12.9573,63600.0],["1989-02-28",12.8426,12.9573,12.8426,12.8426,31900.0],["1989-03-01",12.7279,12.7279,12.4986,12.7279,27100.0],["1989-03-02",12.7279,12.8426,12.4986,12.4986,24300.0],["1989-03-03",12.6133,12.8426,12.4986,12.6133,28600.0],["1989-03-06",12.6133,12.7279,12.2693,12.3839,41800.0],["1989-03-07",12.4986,12.6133,12.3839,12.4986,84200.0],["1989-03-08",12.6133,12.7279,12.4986,12.6133,40800.0],["1989-03-09",12.4986,12.9573,12.4986,12.7279,45700.0],["1989-03-10",12.9573,13.1866,12.6133,13.0719,107700.0],["1989-03-13",12.9573,13.0719,12.7279,12.9573,37200.0],["1989-03-14",12.9573,13.5306,12.9573,13.5306,192900.0],["1989-03-15",13.4159,13.4159,13.0719,13.3013,75400.0],["1989-03-16",13.0719,13.1866,12.9573,13.0719,32300.0],["1989-03-17",13.3013,13.4159,12.8426,13.0719,146300.0],["1989-03-20",13.0719,13.3013,12.8426,13.0719,86800.0],["1989-03-21",12.8426,12.9573,12.6133,12.6133,35600.0],["1989-03-22",12.7279,12.7279,12.4986,12.6133,51600.0],["1989-03-23",12.6133,12.7279,12.4986,12.6133,32900.0],["1989-03-27",12.6133,12.6133,12.3839,12.3839,15900.0],["1989-03-28",12.6133,12.6133,11.9253,11.9253,232400.0],["1989-03-29",12.0399,12.2693,12.0399,12.2693,74600.0],["1989-03-30",12.1546,12.2693,12.0399,12.1546,70300.0],["1989-03-31",12.0399,12.2693,12.0399,12.2693,26000.0],["1989-04-03",12.3839,12.3839,12.0399,12.2693,36700.0],["1989-04-04",12.1546,12.2693,12.0399,12.0399,24300.0],["1989-04-05",12.0399,12.0399,11.9253,11.9253,24400.0],["1989-04-06",11.9253,12.0399,11.9253,11.9253,27700.0],["1989-04-07",11.9253,12.0399,11.9253,11.9253,70200.0],["1989-04-10",11.9253,12.0399,11.8106,12.0399,121300.0],["1989-04-11",11.9253,12.0399,11.8106,11.9253,47000.0],["1989-04-12",11.9253,12.1546,11.9253,12.1546,106500.0],["1989-04-13",12.1546,12.2693,11.9253,11.9253,84000.0],["1989-04-14",11.9253,11.9253,11.6959,11.6959,76800.0],["1989-04-17",11.8106,11.9253,11.6959,11.9253,84700.0],["1989-04-18",11.8106,11.8106,11.5813,11.6959,111900.0],["1989-04-19",11.5813,11.6959,11.5813,11.6959,152600.0],["1989-04-20",11.5813,11.6959,11.4666,11.6959,63100.0],["1989-04-21",11.5813,11.5813,11.3519,11.4666,92600.0],["1989-04-24",11.5813,12.0399,11.4666,11.8106,146700.0],["1989-04-25",11.9253,12.1546,11.9253,12.1546,62000.0],["1989-04-26",12.0399,12.2693,12.0399,12.2693,37200.0],["1989-04-27",12.1546,12.1546,11.9253,11.9253,45700.0],["1989-04-28",11.9253,11.9253,11.5813,11.6959,60200.0],["1989-05-01",11.8106,11.8106,11.5813,11.5813,49100.0],["1989-05-02",11.5813,11.5813,11.3519,11.3519,115300.0],["1989-05-03",11.3519,11.4666,11.2373,11.2373,106300.0],["1989-05-04",11.2373,11.3519,11.1226,11.3519,82700.0],["1989-05-05",11.2373,11.3519,11.2373,11.3519,51900.0],["1989-05-08",11.2373,11.2373,11.1226,11.1226,48300.0],["1989-05-09",11.2373,11.4666,11.2373,11.2373,67600.0],["1989-05-10",11.2373,11.3519,11.1226,11.3519,59100.0],["1989-05-11",11.3519,11.3519,11.2373,11.2373,58800.0],["1989-05-12",11.2373,11.2373,10.8933,11.0079,199600.0],["1989-05-15",11.0079,11.1226,11.0079,11.1226,96500.0],["1989-05-16",11.2373,11.2373,11.1226,11.2373,18400.0],["1989-05-17",11.1226,11.1226,10.8933,11.0079,59600.0],["1989-05-18",11.0079,11.1226,10.7786,10.7786,112200.0],["1989-05-19",10.7786,10.8933,10.5493,10.6639,113100.0],["1989-05-22",10.5493,10.6639,10.5493,10.6639,182700.0],["1989-05-23",10.664,11.0079,10.664,10.8933,133700.0],["1989-05-24",10.7786,11.1226,10.7786,10.8933,197600.0],["1989-05-25",11.1226,11.3519,11.1226,11.1226,52100.0],["1989-05-26",11.2373,11.3519,11.1226,11.3519,76800.0],["1989-05-30",11.2373,11.2373,11.0079,11.1226,96500.0],["1989-05-31",11.1226,11.2373,11.0079,11.2373,55100.0],["1989-06-01",11.1226,11.4666,11.1226,11.3519,38100.0],["1989-06-02",11.2373,11.5813,11.2373,11.5813,56900.0],["1989-06-05",11.5813,11.5813,11.3519,11.4666,46800.0],["1989-06-06",11.4666,12.0399,11.4666,11.9253,178000.0],["1989-06-07",11.9253,12.0399,11.6959,11.8106,151800.0],["1989-06-08",11.6959,11.8106,11.5813,11.6959,42700.0],["1989-06-09",11.5813,11.6959,11.1226,11.2373,128000.0],["1989-06-12",11.2373,11.4666,11.2373,11.4666,132600.0],["1989-06-13",11.4666,11.4666,11.2373,11.3519,155300.0],["1989-06-14",11.3519,11.5813,11.2373,11.4666,75900.0],["1989-06-15",11.3519,11.6959,11.3519,11.5813,89500.0],["1989-06-16",11.6959,11.6959,11.4666,11.4666,55700.0],["1989-06-19",11.4666,11.6959,11.4666,11.5813,70600.0],["1989-06-20",11.6959,11.6959,11.3519,11.4666,93700.0],["1989-06-21",11.4666,11.6959,11.4666,11.5813,48200.0],["1989-06-22",11.6959,11.6959,11.4666,11.5813,56800.0],["1989-06-23",11.5813,11.6959,11.3519,11.5813,58100.0],["1989-06-26",11.5813,11.5813,11.3519,11.3519,29300.0],["1989-06-27",11.4666,11.6959,11.4666,11.6959,69000.0],["1989-06-28",11.6959,11.8106,11.4666,11.8106,68200.0],["1989-06-29",11.6959,11.6959,11.4666,11.4666,53000.0],["1989-06-30",11.4666,11.8106,11.4666,11.8106,54500.0],["1989-07-03",11.6959,11.8106,11.4666,11.5813,30900.0],["1989-07-05",11.5813,12.1546,11.5813,12.1546,201700.0],["1989-07-06",12.0399,12.4986,12.0399,12.1546,185800.0],["1989-07-07",12.1546,12.1546,11.9253,11.9253,37700.0],["1989-07-10",11.9253,12.1546,11.9253,12.0399,54900.0],["1989-07-11",12.0399,12.0399,11.8106,11.8106,41000.0],["1989-07-12",11.8106,12.0399,11.8106,11.9253,38100.0],["1989-07-13",11.8106,11.9253,11.6959,11.8106,18700.0],["1989-07-14",11.8106,11.8106,11.6959,11.6959,31200.0],["1989-07-17",11.8106,11.9253,11.6959,11.8106,51000.0],["1989-07-18",11.9253,11.9253,11.8106,11.9253,30200.0],["1989-07-19",11.9253,12.0399,11.6959,11.6959,100500.0],["1989-07-20",11.5813,11.8106,11.5813,11.8106,72400.0],["1989-07-21",11.9253,12.0399,11.8106,11.9253,78300.0],["1989-07-24",11.8106,11.9253,11.8106,11.9253,18500.0],["1989-07-25",11.8106,12.0399,11.8106,12.0399,57600.0],["1989-07-26",11.9253,12.0399,11.8106,11.9253,81100.0],["1989-07-27",11.6959,11.8106,11.6959,11.6959,49100.0],["1989-07-28",11.5813,11.6959,11.5813,11.6959,39900.0],["1989-07-31",11.5813,11.9253,11.5813,11.9253,108300.0],["1989-08-01",11.6959,11.9253,11.6959,11.8106,78200.0],["1989-08-02",11.9253,12.1546,11.9253,12.0399,67000.0],["1989-08-03",11.9253,12.1546,11.9253,12.0399,74700.0],["1989-08-04",12.0399,12.1546,11.9253,12.0399,81900.0],["1989-08-07",12.0399,12.2693,12.0399,12.2693,42000.0],["1989-08-08",12.2693,12.3839,11.9253,12.0399,79200.0],["1989-08-09",11.9253,12.1546,11.9253,12.0399,42800.0],["1989-08-10",12.0399,12.1546,12.0399,12.0399,30400.0],["1989-08-11",11.9253,12.3839,11.9253,12.3839,104100.0],["1989-08-14",12.2693,12.4986,12.2693,12.3839,116900.0],["1989-08-15",12.2693,13.3013,12.2693,12.8426,745900.0],["1989-08-16",12.8426,13.0719,12.7279,12.7279,380700.0],["1989-08-17",12.7279,12.9573,12.3839,12.7279,66300.0],["1989-08-18",12.6133,13.6453,12.4986,13.1866,144000.0],["1989-08-21",13.1866,13.1866,12.9573,13.0719,50200.0],["1989-08-22",13.1866,13.3013,12.7279,12.8426,56400.0],["1989-08-23",12.7279,12.8426,12.4986,12.7279,22800.0],["1989-08-24",12.6133,12.6133,12.4986,12.4986,139800.0],["1989-08-25",12.4986,12.6133,12.2693,12.3839,42800.0],["1989-08-28",12.3839,12.3839,12.1546,12.1546,53100.0],["1989-08-29",12.1546,12.6133,12.1546,12.4986,85600.0],["1989-08-30",12.3839,12.4986,12.1546,12.4986,41300.0],["1989-08-31",12.4986,12.7279,12.2693,12.6133,61600.0],["1989-09-01",12.6133,12.6133,12.3839,12.6133,26900.0],["1989-09-05",12.2693,12.3839,12.2693,12.3839,51600.0],["1989-09-06",12.3839,12.8426,12.3839,12.8426,66000.0],["1989-09-07",12.7279,12.7279,12.3839,12.4986,48600.0],["1989-09-08",12.4986,12.6133,12.1546,12.3839,47900.0],["1989-09-11",12.4986,12.4986,12.1546,12.2693,26500.0],["1989-09-12",12.2693,12.4986,12.1546,12.2693,24600.0],["1989-09-13",12.2693,12.4986,12.1546,12.3839,41400.0],["1989-09-14",12.2693,12.6133,12.2693,12.3839,36600.0],["1989-09-15",12.3839,12.3839,12.0399,12.1546,67400.0],["1989-09-18",12.0399,12.3839,12.0399,12.3839,42100.0],["1989-09-19",12.2693,12.3839,12.2693,12.2693,18800.0],["1989-09-20",12.4986,12.7279,12.3839,12.7279,102100.0],["1989-09-21",12.6133,13.1866,12.6133,13.0719,154600.0],["1989-09-22",13.4159,13.7599,13.3013,13.5306,355100.0],["1989-09-25",13.6453,13.8746,13.4159,13.4159,254300.0],["1989-09-26",13.1866,13.4159,13.0719,13.0719,78700.0],["1989-09-27",13.4159,13.4159,12.9573,13.1866,71700.0],["1989-09-28",12.9573,13.4159,12.9573,13.1866,75300.0],["1989-09-29",13.1866,13.3013,12.9573,13.3013,30300.0],["1989-10-02",13.1866,13.1866,12.8426,12.9573,58500.0],["1989-10-03",12.8426,12.9573,12.6133,12.7279,59400.0],["1989-10-04",12.8426,12.9573,12.7279,12.8426,87800.0],["1989-10-05",12.9573,13.0719,12.4986,12.6133,50100.0],["1989-10-06",12.6133,12.7279,12.3839,12.4986,47900.0],["1989-10-09",12.3839,12.4986,12.1546,12.3839,50800.0],["1989-10-10",12.2693,12.4986,12.2693,12.3839,55300.0],["1989-10-11",12.2693,12.4986,12.2693,12.3839,62800.0],["1989-10-12",12.3839,12.6133,12.2693,12.3839,55900.0],["1989-10-13",12.4986,12.4986,12.0399,12.0399,59800.0],["1989-10-16",11.8106,12.1546,11.8106,12.0399,75500.0],["1989-10-17",12.0399,12.0399,11.9253,12.0399,76400.0],["1989-10-18",12.0399,12.2693,11.9253,12.1546,102200.0],["1989-10-19",12.1546,12.1546,11.9253,12.1546,33800.0],["1989-10-20",12.0399,12.0399,11.8106,11.9253,86100.0],["1989-10-23",11.8106,11.8106,11.2373,11.4666,113400.0],["1989-10-24",11.6959,11.9253,11.4666,11.9253,47100.0],["1989-10-25",11.8106,11.9253,11.5813,11.6959,39200.0],["1989-10-26",11.5813,12.3839,11.5813,12.2693,258300.0],["1989-10-27",12.3839,12.9573,12.2693,12.8426,272000.0],["1989-10-30",13.0719,13.1866,12.8426,12.9573,165100.0],["1989-10-31",12.8426,12.8426,12.4986,12.4986,61700.0],["1989-11-01",12.4986,12.8426,12.3839,12.6133,71400.0],["1989-11-02",12.8426,13.5306,12.8426,13.3013,309200.0],["1989-11-03",13.1866,13.7599,13.1866,13.4159,285400.0],["1989-11-06",13.4159,13.4159,13.0719,13.0719,93900.0],["1989-11-07",13.1866,13.5306,13.1866,13.5306,312400.0],["1989-11-08",13.5306,13.5306,13.1866,13.3013,120000.0],["1989-11-09",13.4159,13.9893,13.4159,13.4159,375700.0],["1989-11-10",13.5306,13.5306,13.3013,13.4159,93400.0],["1989-11-13",13.7599,14.2186,13.7599,13.7599,155200.0],["1989-11-14",13.9893,13.9893,13.6453,13.8746,213000.0],["1989-11-15",13.7599,14.2186,13.6453,14.1039,396300.0],["1989-11-16",14.15,14.38,13.9199,14.0349,195400.0],["1989-11-17",14.15,14.15,13.9199,14.0349,78800.0],["1989-11-20",14.15,14.265,13.8048,14.265,129500.0],["1989-11-21",14.265,14.8402,14.15,14.4951,262000.0],["1989-11-22",14.7252,14.8402,14.265,14.4951,290200.0],["1989-11-24",14.7252,14.8402,14.4951,14.4951,105700.0],["1989-11-27",14.265,14.38,13.6898,13.8048,162800.0],["1989-11-28",13.6898,13.9199,13.5747,13.8048,252700.0],["1989-11-29",13.5748,13.8048,13.5748,13.6898,114200.0],["1989-11-30",13.5747,14.1499,13.5747,13.8048,127600.0],["1989-12-01",13.8048,14.15,13.6898,13.6898,101400.0],["1989-12-04",13.5748,13.5748,13.2296,13.4597,63400.0],["1989-12-05",13.3447,13.5747,13.2296,13.3447,119800.0],["1989-12-06",13.3447,13.4597,13.3447,13.4597,64200.0],["1989-12-07",13.5747,13.9199,13.4597,13.9199,112200.0],["1989-12-08",13.8048,14.265,13.6898,14.0349,78400.0],["1989-12-11",14.0349,14.4951,13.9199,14.265,894900.0],["1989-12-12",14.38,14.38,14.265,14.265,137100.0],["1989-12-13",13.8048,13.9199,13.6898,13.8048,110000.0],["1989-12-14",13.6898,13.9199,13.6898,13.8048,47200.0],["1989-12-15",13.9199,13.9199,13.8048,13.9199,105900.0],["1989-12-18",13.9199,13.9199,13.6898,13.8048,143800.0],["1989-12-19",13.8048,14.0349,13.6898,13.8048,87000.0],["1989-12-20",13.6898,13.6898,13.5748,13.5748,36800.0],["1989-12-21",13.5747,13.6898,13.3447,13.3447,84100.0],["1989-12-22",13.3447,13.4597,12.9995,13.3447,115700.0],["1989-12-26",13.2296,13.2296,12.9995,13.1146,102700.0],["1989-12-27",13.1146,13.2296,12.6544,12.6544,217700.0],["1989-12-28",12.6544,12.7695,12.4243,12.6544,128500.0],["1989-12-29",12.7695,13.1146,12.6544,12.8845,85400.0],["1990-01-02",12.7695,13.1146,12.6544,12.9995,76900.0],["1990-01-03",12.9995,12.9995,12.7695,12.8845,89700.0],["1990-01-04",12.9995,13.2296,12.7695,13.1146,152400.0],["1990-01-05",12.8845,13.3447,12.8845,13.3447,104400.0],["1990-01-08",13.3447,13.3447,12.9995,13.1146,34900.0],["1990-01-09",13.2296,13.3447,12.9995,13.3447,64900.0],["1990-01-10",13.5747,13.8048,13.5747,13.8048,124100.0],["1990-01-11",13.8048,14.6101,13.4597,14.38,523600.0],["1990-01-12",14.265,14.7252,14.0349,14.15,455700.0],["1990-01-15",14.0349,14.265,13.2296,13.4597,194500.0],["1990-01-16",13.3447,13.8048,13.3447,13.5748,55000.0],["1990-01-17",13.8048,13.8048,13.5748,13.5748,73200.0],["1990-01-18",13.5747,13.8048,13.3447,13.3447,85900.0],["1990-01-19",13.2296,13.3447,13.1146,13.3447,59400.0],["1990-01-22",13.3447,13.5747,13.1146,13.3447,117800.0],["1990-01-23",13.4597,13.6898,13.3447,13.5748,116100.0],["1990-01-24",13.8048,14.0349,13.2296,13.3447,162700.0],["1990-01-25",13.2296,13.4597,13.1146,13.4597,50600.0],["1990-01-26",13.5748,13.8048,13.4597,13.5748,36400.0],["1990-01-29",13.5748,13.5748,13.4597,13.5748,30900.0],["1990-01-30",13.4597,13.6898,13.4597,13.6898,60400.0],["1990-01-31",13.4597,13.4597,12.8845,12.8845,113500.0],["1990-02-01",13.2296,13.6898,13.2296,13.6898,93400.0],["1990-02-02",13.6898,13.6898,13.4597,13.6898,53100.0],["1990-02-05",13.8048,14.38,13.8048,14.38,245800.0],["1990-02-06",14.265,14.265,13.9199,14.0349,113900.0],["1990-02-07",14.0349,14.4951,13.5747,13.8048,308200.0],["1990-02-08",13.8048,14.15,13.6898,14.0349,120200.0],["1990-02-09",13.8048,13.9199,13.5747,13.8048,98300.0],["1990-02-12",14.0349,14.38,14.0349,14.38,150800.0],["1990-02-13",14.4951,14.8402,14.38,14.7252,670600.0],["1990-02-14",14.8402,14.8402,14.6101,14.8402,258600.0],["1990-02-15",14.8402,15.0703,14.265,14.6101,444400.0],["1990-02-16",14.6101,14.7252,14.38,14.7252,312800.0],["1990-02-20",14.8402,14.8402,14.4951,14.6101,126800.0],["1990-02-21",14.6101,14.6101,14.265,14.38,85300.0],["1990-02-22",14.265,14.4951,14.0349,14.0349,95700.0],["1990-02-23",13.8048,13.8048,13.5747,13.8048,196800.0],["1990-02-26",13.3447,13.4597,13.2296,13.2296,142400.0],["1990-02-27",13.3447,13.6898,13.2296,13.5748,78500.0],["1990-02-28",13.6898,13.6898,13.3447,13.6898,86900.0],["1990-03-01",13.5748,13.9199,13.5748,13.5748,57700.0],["1990-03-02",13.4597,13.5748,13.3447,13.5748,41500.0],["1990-03-05",13.5747,13.5747,13.2296,13.3447,51000.0],["1990-03-06",13.2296,13.5747,13.2296,13.3447,53800.0],["1990-03-07",13.1146,13.3447,12.9996,13.2296,99700.0],["1990-03-08",13.1146,13.4597,12.9996,13.2296,43200.0],["1990-03-09",13.3447,13.4597,13.2296,13.2296,94000.0],["1990-03-12",13.3447,13.4597,13.1146,13.1146,51600.0],["1990-03-13",12.9996,13.5748,12.8845,13.5748,101500.0],["1990-03-14",13.5748,13.5748,13.2296,13.4597,69600.0],["1990-03-15",13.3447,13.8048,13.3447,13.8048,53700.0],["1990-03-16",13.8048,13.8048,13.5748,13.5748,73400.0],["1990-03-19",13.8048,14.0349,13.8048,13.8048,94700.0],["1990-03-20",13.5748,13.6898,13.3447,13.4597,131000.0],["1990-03-21",13.3447,13.3447,12.9995,13.3447,86100.0],["1990-03-22",13.3447,13.3447,12.9995,13.1146,95500.0],["1990-03-23",13.1146,13.2296,12.8845,12.9995,75000.0],["1990-03-26",12.3093,12.5394,12.0792,12.4243,291800.0],["1990-03-27",12.4243,12.6544,12.4243,12.5394,85100.0],["1990-03-28",12.5394,12.7695,12.4243,12.6544,68400.0],["1990-03-29",12.8845,13.1146,12.5394,12.7695,138500.0],["1990-03-30",12.4243,12.7695,12.4243,12.7695,66800.0],["1990-04-02",12.5394,12.7695,12.4243,12.7695,20200.0],["1990-04-03",12.8845,12.9995,12.7695,12.7695,72900.0],["1990-04-04",12.7695,13.1146,12.5394,12.8845,80900.0],["1990-04-05",12.8845,12.9995,12.6544,12.7695,60000.0],["1990-04-06",12.7695,12.9995,12.6544,12.9995,46300.0],["1990-04-09",12.7695,12.8845,12.6544,12.6544,36900.0],["1990-04-10",12.6544,12.7695,12.3093,12.6544,68600.0],["1990-04-11",12.5394,12.6544,12.4243,12.6544,24700.0],["1990-04-12",12.5394,12.5394,12.4243,12.4243,26300.0],["1990-04-16",12.3093,12.8845,12.0792,12.1943,40700.0],["1990-04-17",12.4243,12.4243,12.1943,12.3093,77800.0],["1990-04-18",12.1943,12.5394,12.0792,12.5394,78800.0],["1990-04-19",12.6544,12.6544,12.1943,12.3093,39100.0],["1990-04-20",12.4244,12.4244,11.9642,11.9642,56100.0],["1990-04-23",12.0792,12.0792,11.6191,11.7341,74200.0],["1990-04-24",11.6191,11.7341,11.389,11.504,83300.0],["1990-04-25",11.1589,11.1589,10.8138,11.0439,213400.0],["1990-04-26",11.0439,11.1589,10.9288,11.0439,87100.0],["1990-04-27",11.0439,11.0439,10.8138,10.8138,55700.0],["1990-04-30",10.8138,10.9288,10.5837,10.6987,68000.0],["1990-05-01",10.6987,10.8138,10.5837,10.6987,136500.0],["1990-05-02",10.6987,10.9288,10.4687,10.8138,113200.0],["1990-05-03",10.9288,11.1589,10.8138,11.0439,269100.0],["1990-05-04",11.0439,11.0439,10.9288,10.9288,28300.0],["1990-05-07",11.0439,11.0439,10.8138,10.9288,96000.0],["1990-05-08",11.0439,11.0439,10.6987,10.9288,53800.0],["1990-05-09",10.8138,11.504,10.6987,11.504,292000.0],["1990-05-10",11.389,11.8491,11.389,11.7341,285300.0],["1990-05-11",11.504,11.6191,11.2739,11.389,118700.0],["1990-05-14",11.2739,11.8491,11.1589,11.6191,115500.0],["1990-05-15",11.504,11.504,11.2739,11.2739,118800.0],["1990-05-16",11.389,11.389,11.1589,11.1589,52800.0],["1990-05-17",11.1589,11.2739,11.0439,11.1589,50600.0],["1990-05-18",11.1589,11.8491,11.1589,11.6191,141000.0],["1990-05-21",11.7341,11.8491,11.504,11.6191,56700.0],["1990-05-22",11.7341,12.5394,11.7341,12.4243,286400.0],["1990-05-23",12.0792,12.3093,11.9642,11.9642,280700.0],["1990-05-24",12.1943,12.1943,11.8491,11.8491,62000.0],["1990-05-25",11.8491,12.0792,11.8491,11.8491,26700.0],["1990-05-29",11.9642,11.9642,11.7341,11.8491,35000.0],["1990-05-30",11.9642,11.9642,11.7341,11.8491,59000.0],["1990-05-31",11.7341,12.0792,11.7341,12.0792,87400.0],["1990-06-01",11.9642,11.9642,11.389,11.389,83700.0],["1990-06-04",11.389,11.7341,11.2739,11.389,127400.0],["1990-06-05",11.504,11.504,11.0439,11.1589,205100.0],["1990-06-06",11.0439,11.1589,10.8138,11.0439,130500.0],["1990-06-07",10.8138,10.8138,10.3536,10.5837,202200.0],["1990-06-08",10.6987,10.9288,10.5837,10.9288,59500.0],["1990-06-11",10.9288,11.0439,10.8138,10.9288,29900.0],["1990-06-12",11.0439,11.1589,10.9288,10.9288,67500.0],["1990-06-13",10.8138,10.8138,10.3536,10.8138,145500.0],["1990-06-14",10.4687,10.4687,10.1235,10.2386,238100.0],["1990-06-15",10.3536,10.6987,10.1235,10.5837,194700.0],["1990-06-18",10.5837,10.8138,10.5837,10.6987,51900.0],["1990-06-19",10.8138,10.8138,10.6987,10.8138,35200.0],["1990-06-20",10.8138,11.1589,10.6987,10.9288,137100.0],["1990-06-21",10.9288,10.9288,10.6987,10.6987,39100.0],["1990-06-22",10.6987,10.8138,10.5837,10.5837,76900.0],["1990-06-25",10.8138,10.9288,10.8138,10.9288,42400.0],["1990-06-26",10.8138,10.8138,10.5837,10.8138,33500.0],["1990-06-27",10.6987,10.8138,10.5837,10.6987,30200.0],["1990-06-28",10.6987,10.9288,10.6987,10.6987,27200.0],["1990-06-29",10.6987,11.0439,10.6987,10.6987,139800.0],["1990-07-02",10.8138,10.9288,10.6987,10.9288,57400.0],["1990-07-03",10.6987,10.9288,10.6987,10.8138,175900.0],["1990-07-05",10.6987,10.6987,10.5837,10.5837,177200.0],["1990-07-06",10.6987,10.8138,10.5837,10.8138,25100.0],["1990-07-09",10.9288,10.9288,10.5837,10.5837,46300.0],["1990-07-10",10.4687,10.5837,10.1235,10.5837,71000.0],["1990-07-11",10.4687,10.4687,10.3536,10.3536,48900.0],["1990-07-12",10.2386,10.9288,10.0085,10.9288,153800.0],["1990-07-13",10.9288,11.389,10.9288,11.1589,117400.0],["1990-07-16",11.0439,11.0439,10.8138,10.9288,45900.0],["1990-07-17",10.8138,11.1589,10.6987,10.8138,48400.0],["1990-07-18",10.6987,11.1589,10.6987,11.0439,69100.0],["1990-07-19",11.0439,11.2739,10.9288,11.0439,30400.0],["1990-07-20",10.9288,11.0439,10.8138,10.9288,23500.0],["1990-07-23",10.9288,11.1589,10.9288,10.9288,64300.0],["1990-07-24",11.0439,11.0439,10.6987,10.8138,30500.0],["1990-07-25",10.8138,11.0439,10.8138,10.9288,90500.0],["1990-07-26",10.9288,10.9288,10.6987,10.9288,43500.0],["1990-07-27",10.9288,10.9288,10.6987,10.8138,14900.0],["1990-07-30",10.9288,10.9288,10.6987,10.6987,48100.0],["1990-07-31",10.9288,11.0439,10.6987,10.9288,107100.0],["1990-08-01",10.9288,11.389,10.8138,10.9288,203400.0],["1990-08-02",11.389,11.504,10.9288,11.1589,290900.0],["1990-08-03",11.0439,11.2739,10.6987,10.6987,329200.0],["1990-08-06",10.8138,11.0439,10.5837,11.0439,171100.0],["1990-08-07",10.9288,11.0439,10.6987,11.0439,190400.0],["1990-08-08",11.0439,11.0439,10.8138,10.8138,138400.0],["1990-08-09",10.9288,11.0439,10.6987,10.8138,54300.0],["1990-08-10",11.0439,11.2739,10.9288,11.2739,402300.0],["1990-08-13",11.7341,11.8491,11.6191,11.7341,490600.0],["1990-08-14",11.9642,12.1943,11.8491,11.8491,334700.0],["1990-08-15",11.7341,11.8491,11.2739,11.6191,102200.0],["1990-08-16",11.8491,12.0792,11.7341,11.9642,315100.0],["1990-08-17",11.9642,12.1943,11.8491,11.9642,151100.0],["1990-08-20",11.9642,11.9642,11.7341,11.7341,146100.0],["1990-08-21",11.9642,12.1943,11.389,11.6191,133700.0],["1990-08-22",11.7341,11.7341,11.504,11.7341,77600.0],["1990-08-23",11.8491,11.8491,10.9288,10.9288,215000.0],["1990-08-24",10.8138,11.0439,10.8138,10.9288,98500.0],["1990-08-27",10.9288,10.9288,10.2386,10.5837,179000.0],["1990-08-28",10.3536,10.4687,10.1235,10.3536,172100.0],["1990-08-29",10.3536,10.4687,10.1235,10.1235,86700.0],["1990-08-30",10.2386,10.3536,10.1235,10.2386,160600.0],["1990-08-31",10.3536,10.3536,10.1235,10.2386,82900.0],["1990-09-04",10.0085,10.2386,9.8935,10.0085,53000.0],["1990-09-05",9.8935,10.1235,9.7784,10.0085,48000.0],["1990-09-06",10.1235,10.2386,10.0085,10.0085,38400.0],["1990-09-07",10.0085,10.1235,9.8935,9.8935,76300.0],["1990-09-10",9.8935,9.8935,9.2032,9.3183,164700.0],["1990-09-11",9.2032,9.5483,9.2032,9.3183,69400.0],["1990-09-12",9.5483,9.5483,9.3183,9.4333,55700.0],["1990-09-13",9.4333,9.6634,9.4333,9.4333,33000.0],["1990-09-14",9.5483,9.6634,9.4333,9.5483,50800.0],["1990-09-17",9.5483,9.6634,9.3183,9.6634,105700.0],["1990-09-18",9.6634,9.6634,9.4333,9.5483,28900.0],["1990-09-19",9.4333,9.5483,9.2032,9.2032,98400.0],["1990-09-20",9.2032,9.4333,9.2032,9.3183,27300.0],["1990-09-21",9.3183,9.5483,9.2032,9.3183,42400.0],["1990-09-24",9.4333,9.8935,9.3183,9.8935,111800.0],["1990-09-25",9.7784,9.7784,9.5483,9.7784,75500.0],["1990-09-26",9.7784,9.8935,9.5483,9.7784,105600.0],["1990-09-27",9.6634,9.6634,9.4333,9.5483,37700.0],["1990-09-28",9.6634,9.6634,9.4333,9.4333,48100.0],["1990-10-01",9.3183,9.4333,8.628,8.7431,162300.0],["1990-10-02",8.628,8.628,8.1679,8.3979,211600.0],["1990-10-03",8.513,8.7431,8.3979,8.628,104600.0],["1990-10-04",8.7431,8.8581,8.628,8.8581,92200.0],["1990-10-05",8.7431,8.7431,8.513,8.7431,60400.0],["1990-10-08",8.628,8.628,8.2829,8.2829,127200.0],["1990-10-09",8.1679,8.1679,7.5927,7.7077,329600.0],["1990-10-10",7.5927,7.7077,7.0175,7.3626,234400.0],["1990-10-11",7.0175,7.1325,6.6723,6.9024,199900.0],["1990-10-12",7.1325,7.3626,7.0175,7.2475,81100.0],["1990-10-15",7.1325,7.2475,6.5573,6.7874,122400.0],["1990-10-16",6.6723,6.7874,6.5573,6.6723,131000.0],["1990-10-17",6.5573,6.9024,6.5573,6.7874,108300.0],["1990-10-18",6.6723,7.0175,6.6723,6.9024,70700.0],["1990-10-19",6.7874,7.1325,6.6723,6.9024,65700.0],["1990-10-22",6.9024,6.9024,6.6723,6.7874,70600.0],["1990-10-23",6.6723,6.9024,6.6723,6.7874,47700.0],["1990-10-24",6.5573,6.6723,6.3272,6.6723,99400.0],["1990-10-25",6.5573,6.6723,6.4423,6.6723,62100.0],["1990-10-26",6.5573,6.5573,6.3272,6.3272,75300.0],["1990-10-29",6.3272,6.5573,6.3272,6.4423,55700.0],["1990-10-30",6.3272,6.5573,6.2122,6.3272,117900.0],["1990-10-31",6.2122,6.4423,6.0971,6.4423,89900.0],["1990-11-01",6.3272,6.6723,6.3272,6.5573,165600.0],["1990-11-02",6.6723,6.6723,6.4423,6.5573,73900.0],["1990-11-05",6.4423,6.6723,6.4423,6.5573,122500.0],["1990-11-06",6.5573,6.6723,6.4423,6.6723,74400.0],["1990-11-07",6.6723,6.7874,6.5573,6.7874,67900.0],["1990-11-08",6.7874,6.7874,6.5573,6.6723,36300.0],["1990-11-09",6.6723,6.6723,6.5573,6.5573,48000.0],["1990-11-12",6.5573,6.6723,6.5573,6.5573,48200.0],["1990-11-13",6.7874,6.7874,6.5573,6.5573,91600.0],["1990-11-14",6.6723,6.6723,6.4423,6.5573,77100.0],["1990-11-15",6.7195,6.7195,6.4878,6.6036,61800.0],["1990-11-16",6.8353,6.8353,6.4878,6.4878,63900.0],["1990-11-19",6.4878,6.7195,6.4878,6.4878,61700.0],["1990-11-20",6.4878,6.6036,6.3719,6.6036,65800.0],["1990-11-21",6.6036,6.6036,6.3719,6.4878,67600.0],["1990-11-23",6.6036,6.6036,6.4878,6.4878,15100.0],["1990-11-26",6.6036,6.6036,6.4878,6.6036,70500.0],["1990-11-27",6.6036,6.6036,6.3719,6.6036,57200.0],["1990-11-28",6.4878,6.8353,6.4878,6.8353,49300.0],["1990-11-29",6.7195,7.067,6.7195,6.9512,46300.0],["1990-11-30",6.8353,7.067,6.8353,6.8353,42500.0],["1990-12-03",6.8353,6.8353,6.6036,6.6036,58400.0],["1990-12-04",6.6036,6.7195,6.4878,6.6036,32300.0],["1990-12-05",6.4878,6.7195,6.4878,6.6036,42700.0],["1990-12-06",6.4878,6.7195,6.4878,6.7195,122100.0],["1990-12-07",6.7195,6.9512,6.7195,6.8353,88600.0],["1990-12-10",6.7195,6.9512,6.7195,6.8353,74900.0],["1990-12-11",6.7195,6.8353,6.7195,6.7195,50300.0],["1990-12-12",6.6036,6.8353,6.6036,6.6036,73000.0],["1990-12-13",6.6036,6.8353,6.6036,6.7195,59200.0],["1990-12-14",6.7195,6.7195,6.6036,6.6036,81300.0],["1990-12-17",6.6036,6.7195,6.6036,6.7195,92100.0],["1990-12-18",6.6036,6.7195,6.6036,6.6036,50300.0],["1990-12-19",6.6036,7.2988,6.6036,7.2988,181000.0],["1990-12-20",7.4146,7.6463,7.1829,7.1829,144700.0],["1990-12-21",7.1829,7.1829,6.9512,7.067,90300.0],["1990-12-24",6.9512,7.1829,6.9512,7.067,43900.0],["1990-12-26",7.067,7.2988,7.067,7.2988,67200.0],["1990-12-27",7.067,7.1829,6.9512,7.067,57600.0],["1990-12-28",7.1829,7.6463,6.8353,7.5305,201800.0],["1990-12-31",7.5305,7.878,7.2988,7.878,175300.0],["1991-01-02",7.6463,7.878,7.5305,7.7622,62500.0],["1991-01-03",7.6463,7.9939,7.5305,7.878,56800.0],["1991-01-04",7.9939,7.9939,7.5305,7.5305,36700.0],["1991-01-07",7.878,7.9939,7.6463,7.878,219100.0],["1991-01-08",7.7622,7.7622,7.5305,7.7622,63600.0],["1991-01-09",7.7622,7.878,7.4146,7.7622,90400.0],["1991-01-10",7.5305,7.7622,7.4146,7.4146,28000.0],["1991-01-11",7.4146,7.7622,7.4146,7.7622,29000.0],["1991-01-14",7.9939,8.1097,7.6463,7.7622,121200.0],["1991-01-15",7.5305,7.6463,7.4146,7.5305,71200.0],["1991-01-16",7.5305,7.6463,7.2988,7.4146,97900.0],["1991-01-17",7.0671,7.0671,6.6036,6.7195,169100.0],["1991-01-18",6.9512,7.067,6.7195,6.8353,74200.0],["1991-01-21",6.9512,7.067,6.8353,6.9512,32000.0],["1991-01-22",6.8353,7.067,6.8353,7.067,72000.0],["1991-01-23",6.9512,7.067,6.8353,6.8353,69500.0],["1991-01-24",6.7195,6.7195,6.4878,6.6036,141300.0],["1991-01-25",6.6036,6.7195,6.6036,6.7195,46400.0],["1991-01-28",6.7195,6.7195,6.3719,6.3719,91000.0],["1991-01-29",6.3719,6.7195,6.3719,6.6036,90300.0],["1991-01-30",6.6036,6.6036,6.2561,6.3719,132500.0],["1991-01-31",6.2561,6.4878,6.2561,6.3719,88800.0],["1991-02-01",6.2561,6.4878,6.1402,6.4878,124200.0],["1991-02-04",6.4878,6.4878,6.2561,6.2561,93800.0],["1991-02-05",6.2561,6.4878,6.2561,6.3719,70900.0],["1991-02-06",6.2561,6.7195,6.2561,6.7195,118000.0],["1991-02-07",6.7195,7.2988,6.6036,6.9512,163600.0],["1991-02-08",7.067,7.4146,7.067,7.4146,85500.0],["1991-02-11",7.2988,7.2988,7.067,7.2988,61500.0],["1991-02-12",7.2988,7.2988,7.067,7.067,90000.0],["1991-02-13",7.1829,7.2988,7.067,7.2988,71400.0],["1991-02-14",7.2988,7.5305,7.1829,7.2988,142000.0],["1991-02-15",7.1829,7.2988,7.1829,7.1829,38600.0],["1991-02-19",7.067,7.2988,7.067,7.1829,91300.0],["1991-02-20",7.4146,7.4146,7.1829,7.4146,60900.0],["1991-02-21",7.2988,7.5305,7.1829,7.2988,125400.0],["1991-02-22",7.2988,7.2988,7.067,7.067,110300.0],["1991-02-25",7.2988,7.2988,7.067,7.2988,75600.0],["1991-02-26",7.2988,7.2988,7.067,7.2988,42400.0],["1991-02-27",7.2988,7.4146,7.2988,7.4146,106900.0],["1991-02-28",7.6463,8.2256,7.4146,8.1097,304500.0],["1991-03-01",8.2256,8.3414,8.1097,8.3414,186600.0],["1991-03-04",7.9939,8.689,7.9939,8.4573,297300.0],["1991-03-05",8.3414,8.5731,8.1097,8.4573,141300.0],["1991-03-06",8.689,8.9207,8.1097,8.1097,301900.0],["1991-03-07",8.4573,8.689,8.3414,8.4573,124700.0],["1991-03-08",8.9207,9.5,8.8048,9.3841,337100.0],["1991-03-11",9.2683,9.2683,8.9207,8.9207,160600.0],["1991-03-12",8.689,8.8048,8.3414,8.5731,197600.0],["1991-03-13",8.5731,8.9207,8.5731,8.9207,149700.0],["1991-03-14",8.8048,8.8048,8.4573,8.4573,91900.0],["1991-03-15",8.5731,8.8048,8.4573,8.4573,61600.0],["1991-03-18",8.3414,8.4573,8.2256,8.2256,104600.0],["1991-03-19",8.2256,8.8048,8.2256,8.5731,65900.0],["1991-03-20",8.4573,8.5731,8.3414,8.4573,50600.0],["1991-03-21",8.4573,8.689,8.3414,8.5731,40800.0],["1991-03-22",8.5731,8.689,8.4573,8.5731,33600.0],["1991-03-25",8.3414,8.3414,8.1097,8.3414,132900.0],["1991-03-26",8.2256,8.4573,8.1097,8.1097,140900.0],["1991-03-27",8.1097,8.2256,7.9939,8.2256,86300.0],["1991-03-28",8.2256,8.4573,8.1097,8.4573,56600.0],["1991-04-01",8.5731,9.0366,8.5731,8.9207,79100.0],["1991-04-02",8.9207,9.1524,8.8048,9.0366,79400.0],["1991-04-03",9.0366,9.1524,8.8048,8.9207,130000.0],["1991-04-04",8.689,8.8048,8.4573,8.5731,36400.0],["1991-04-05",8.689,8.689,8.3414,8.3414,40300.0],["1991-04-08",8.5731,9.0366,8.5731,8.9207,88700.0],["1991-04-09",9.0366,9.1524,8.9207,9.0366,149700.0],["1991-04-10",9.0366,9.0366,8.9207,8.9207,103400.0],["1991-04-11",8.8048,8.9207,8.689,8.689,92000.0],["1991-04-12",8.689,8.9207,8.689,8.689,45200.0],["1991-04-15",8.689,8.9207,8.5731,8.8048,70900.0],["1991-04-16",8.8048,8.9207,8.4573,8.4573,66500.0],["1991-04-17",8.689,8.8048,8.5731,8.8048,58700.0],["1991-04-18",8.8048,8.9207,8.4573,8.5731,77800.0],["1991-04-19",8.4573,8.5731,8.4573,8.4573,45300.0],["1991-04-22",8.5731,8.689,8.4573,8.689,45700.0],["1991-04-23",8.689,8.8048,8.4573,8.689,26500.0],["1991-04-24",8.5731,8.689,8.4573,8.4573,188900.0],["1991-04-25",8.3414,8.4573,8.2256,8.3414,47100.0],["1991-04-26",8.4573,8.5731,8.3414,8.4573,39100.0],["1991-04-29",8.2256,8.3414,7.9939,8.2256,67100.0],["1991-04-30",8.3414,8.5731,8.3414,8.4573,75600.0],["1991-05-01",8.4573,8.5731,8.1097,8.1097,68800.0],["1991-05-02",8.1097,8.3414,8.1097,8.3414,24200.0],["1991-05-03",8.3414,8.4573,8.2256,8.2256,26000.0],["1991-05-06",8.1097,8.4573,8.1097,8.3414,95600.0],["1991-05-07",8.3414,8.8048,8.3414,8.689,125900.0],["1991-05-08",8.8048,8.8048,8.689,8.689,158500.0],["1991-05-09",8.8048,8.9207,8.689,8.8048,63000.0],["1991-05-10",8.689,8.8048,8.5731,8.689,53100.0],["1991-05-13",8.689,8.9207,8.689,8.8048,81500.0],["1991-05-14",8.689,8.9207,8.689,8.9207,46800.0],["1991-05-15",8.9207,9.0366,8.8048,8.8048,69600.0],["1991-05-16",8.8048,8.8048,8.4573,8.4573,61800.0],["1991-05-17",8.5731,8.689,8.3414,8.3414,90400.0],["1991-05-20",8.3414,8.4573,8.2256,8.4573,50400.0],["1991-05-21",8.4573,8.8048,8.4573,8.8048,140900.0],["1991-05-22",8.8048,8.8048,8.4573,8.5731,61100.0],["1991-05-23",8.4573,8.5731,8.4573,8.4573,22900.0],["1991-05-24",8.5731,8.5731,8.4573,8.4573,22100.0],["1991-05-28",8.4573,9.0366,8.4573,9.0366,182000.0],["1991-05-29",8.9207,9.2683,8.9207,9.1524,150400.0],["1991-05-30",8.8048,9.1524,8.8048,9.1524,63800.0],["1991-05-31",9.0366,9.5,8.9207,9.5,126900.0],["1991-06-03",9.5,9.8475,9.5,9.7317,182200.0],["1991-06-04",9.6158,9.7317,9.3841,9.5,77700.0],["1991-06-05",9.3841,9.6158,9.3841,9.5,77500.0],["1991-06-06",9.9634,10.6585,9.8475,10.6585,925600.0],["1991-06-07",10.8902,11.1219,10.5426,10.5426,556800.0],["1991-06-10",10.8902,10.8902,10.4268,10.6585,210700.0],["1991-06-11",10.3109,10.5426,10.1951,10.5426,151300.0],["1991-06-12",10.6585,10.7744,10.3109,10.4268,170600.0],["1991-06-13",10.3109,10.5426,10.3109,10.3109,58200.0],["1991-06-14",10.1951,10.1951,9.8475,9.8475,174600.0],["1991-06-17",9.9634,10.3109,9.9634,10.1951,105600.0],["1991-06-18",10.3109,10.4268,10.0792,10.3109,112500.0],["1991-06-19",10.1951,10.1951,9.9634,10.1951,70100.0],["1991-06-20",10.1951,10.1951,9.9634,9.9634,55700.0],["1991-06-21",9.9634,10.0792,9.8475,9.8475,52000.0],["1991-06-24",9.7317,9.9634,9.5,9.8475,288100.0],["1991-06-25",9.9634,10.3109,9.8475,10.3109,87400.0],["1991-06-26",10.3109,10.5426,10.1951,10.5426,105900.0],["1991-06-27",10.4268,10.6585,10.3109,10.6585,85100.0],["1991-06-28",10.6585,10.7744,10.3109,10.6585,156000.0],["1991-07-01",10.6585,11.1219,10.5426,11.1219,196000.0],["1991-07-02",10.7744,11.0061,10.6585,10.6585,90300.0],["1991-07-03",10.8902,11.4695,10.8902,11.4695,305600.0],["1991-07-05",11.4695,11.4695,11.2378,11.3536,101200.0],["1991-07-08",11.3536,11.7012,11.2378,11.5853,262300.0],["1991-07-09",11.5853,11.7012,11.4695,11.4695,162400.0],["1991-07-10",11.5853,11.7012,11.1219,11.1219,178200.0],["1991-07-11",11.0061,11.1219,10.7744,10.8902,120300.0],["1991-07-12",10.7744,11.1219,10.6585,11.1219,146400.0],["1991-07-15",10.8902,11.1219,10.7744,11.1219,86400.0],["1991-07-16",10.8902,11.1219,10.7743,10.7743,55300.0],["1991-07-17",10.6585,11.0061,10.6585,11.0061,119700.0],["1991-07-18",11.0061,11.0061,10.7744,10.8902,50900.0],["1991-07-19",10.7744,11.0061,10.7744,11.0061,60700.0],["1991-07-22",10.7744,10.8902,10.6585,10.6585,42900.0],["1991-07-23",10.6585,10.6585,10.4268,10.6585,76600.0],["1991-07-24",10.4268,10.5426,10.0792,10.0792,210300.0],["1991-07-25",10.1951,10.5426,10.1951,10.4268,167400.0],["1991-07-26",10.5426,10.5426,10.0792,10.1951,90800.0],["1991-07-29",10.0792,10.0792,9.6158,9.8475,152200.0],["1991-07-30",9.7317,9.9634,9.6158,9.8475,81900.0],["1991-07-31",9.9634,10.0792,9.8475,10.0792,77600.0],["1991-08-01",9.9634,9.9634,9.6158,9.7317,78600.0],["1991-08-02",9.5,9.5,9.1524,9.3841,234500.0],["1991-08-05",9.2683,9.6158,9.1524,9.6158,134100.0],["1991-08-06",9.7317,9.8475,9.3841,9.6158,103700.0],["1991-08-07",9.5,9.6158,9.2683,9.3841,108800.0],["1991-08-08",9.2683,9.5,9.1524,9.1524,218500.0],["1991-08-09",9.1524,9.6158,9.1524,9.3841,107900.0],["1991-08-12",9.5,9.5,9.2683,9.3841,45400.0],["1991-08-13",9.5,9.5,9.3841,9.5,57000.0],["1991-08-14",9.3841,9.6158,9.3841,9.5,45500.0],["1991-08-15",9.3841,9.5,9.2683,9.5,33600.0],["1991-08-16",9.5,9.7317,9.5,9.6158,59700.0],["1991-08-19",10.0792,10.0792,9.6158,9.8475,117600.0],["1991-08-20",9.7317,9.7317,9.3841,9.7317,127000.0],["1991-08-21",9.5,9.6158,9.3841,9.5,28900.0],["1991-08-22",9.6158,9.6158,9.0366,9.1524,124500.0],["1991-08-23",9.0366,9.2683,9.0366,9.2683,65400.0],["1991-08-26",9.0366,9.3841,9.0366,9.2683,49700.0],["1991-08-27",9.2683,9.3841,9.0366,9.0366,127800.0],["1991-08-28",9.0366,9.1524,8.9207,9.0366,86600.0],["1991-08-29",8.9207,8.9207,8.8048,8.8048,113800.0],["1991-08-30",8.8048,9.0366,8.8048,9.0366,80400.0],["1991-09-03",9.0366,9.5,9.0366,9.5,155000.0],["1991-09-04",9.3841,9.6158,9.3841,9.5,50700.0],["1991-09-05",9.5,9.5,9.2683,9.2683,60700.0],["1991-09-06",9.3841,9.8475,9.3841,9.6158,126200.0],["1991-09-09",9.7317,9.8475,9.7317,9.7317,93400.0],["1991-09-10",9.8475,9.8475,9.5,9.6158,35800.0],["1991-09-11",9.3841,9.5,9.2683,9.5,110000.0],["1991-09-12",9.5,9.6158,9.2683,9.2683,38000.0],["1991-09-13",9.2683,9.3841,9.0366,9.2683,133100.0],["1991-09-16",9.3841,9.5,9.2683,9.3841,114600.0],["1991-09-17",9.6158,9.7317,9.5,9.6158,91700.0],["1991-09-18",9.7317,9.7317,9.6158,9.7317,64000.0],["1991-09-19",9.7317,9.7317,9.5,9.5,52400.0],["1991-09-20",9.6158,9.6158,9.3841,9.3841,76300.0],["1991-09-23",9.5,10.0792,9.3841,9.9634,141800.0],["1991-09-24",10.1951,10.4268,10.0792,10.1951,340600.0],["1991-09-25",10.3109,10.3109,10.1951,10.3109,75400.0],["1991-09-26",10.3109,10.3109,9.9634,9.9634,86100.0],["1991-09-27",10.0792,10.1951,9.9634,10.1951,87000.0],["1991-09-30",10.6585,10.6585,10.1951,10.5426,174000.0],["1991-10-01",10.6585,10.6585,10.1951,10.3109,87500.0],["1991-10-02",10.4268,10.5426,10.3109,10.4268,35600.0],["1991-10-03",10.1951,10.5426,10.1951,10.4268,148200.0],["1991-10-04",10.3109,10.4268,10.1951,10.3109,77500.0],["1991-10-07",10.4268,10.4268,10.1951,10.3109,46400.0],["1991-10-08",10.1951,10.1951,10.0792,10.1951,41200.0],["1991-10-09",10.1951,10.4268,10.1951,10.1951,44400.0],["1991-10-10",10.1951,10.3109,10.0792,10.0792,27100.0],["1991-10-11",10.0792,10.5426,9.9634,10.5426,269300.0],["1991-10-14",10.4268,10.5426,10.3109,10.4268,184900.0],["1991-10-15",10.4268,10.7744,10.3109,10.6585,250200.0],["1991-10-16",10.5426,10.8902,10.5426,10.7743,159600.0],["1991-10-17",10.7743,10.7743,10.4268,10.7743,204800.0],["1991-10-18",10.6585,10.7743,10.5426,10.7743,66200.0],["1991-10-21",10.8902,11.2378,10.7744,10.8902,305200.0],["1991-10-22",11.0061,11.1219,10.7744,11.1219,107900.0],["1991-10-23",11.0061,11.0061,10.5426,10.5426,87300.0],["1991-10-24",10.6585,10.7744,10.5426,10.6585,64600.0],["1991-10-25",10.7744,10.7744,10.4268,10.5426,55800.0],["1991-10-28",10.5426,10.5426,10.3109,10.4268,72500.0],["1991-10-29",10.4268,10.7744,10.4268,10.6585,127600.0],["1991-10-30",10.6585,10.7744,10.4268,10.6585,103400.0],["1991-10-31",10.7743,10.7743,10.5426,10.7743,55100.0],["1991-11-01",10.7744,10.7744,10.4268,10.4268,58500.0],["1991-11-04",10.5426,10.5426,10.3109,10.3109,57500.0],["1991-11-05",10.4268,10.7744,10.4268,10.4268,121700.0],["1991-11-06",10.3109,10.4268,10.3109,10.3109,159000.0],["1991-11-07",10.4268,10.4268,10.0792,10.1951,79300.0],["1991-11-08",10.1951,10.4268,10.1951,10.1951,62000.0],["1991-11-11",10.1951,10.3109,10.1951,10.1951,34100.0],["1991-11-12",10.3109,10.5426,10.1951,10.4268,39500.0],["1991-11-13",10.4268,10.5426,10.4268,10.4268,50800.0],["1991-11-14",10.5426,10.5426,10.1951,10.3109,69000.0],["1991-11-15",10.5426,10.7744,10.4268,10.5426,155800.0],["1991-11-18",10.6585,10.7744,10.4268,10.5426,83500.0],["1991-11-19",10.8902,11.0061,10.7744,11.0061,132800.0],["1991-11-20",10.8902,11.0061,10.7744,10.8902,76000.0],["1991-11-21",10.8902,11.3536,10.7744,11.2378,430100.0],["1991-11-22",11.2378,11.3536,11.0061,11.0061,101400.0],["1991-11-25",10.8902,11.1219,10.7744,11.0061,135900.0],["1991-11-26",10.7744,10.8902,10.6585,10.6585,88300.0],["1991-11-27",10.6585,10.7744,10.5426,10.5426,59400.0],["1991-11-29",10.5426,10.7744,10.3109,10.6585,55500.0],["1991-12-02",10.7744,10.7744,10.3109,10.4268,69000.0],["1991-12-03",10.5426,10.5426,10.4268,10.4268,70100.0],["1991-12-04",10.5426,10.6585,10.4268,10.5426,59700.0],["1991-12-05",10.5426,10.7744,10.4268,10.6585,82600.0],["1991-12-06",10.7744,10.7744,10.4268,10.5426,44600.0],["1991-12-09",11.0061,11.0061,10.6585,10.7743,67400.0],["1991-12-10",10.7744,10.7744,10.4268,10.5426,193300.0],["1991-12-11",10.5426,10.5426,10.1951,10.1951,81600.0],["1991-12-12",10.4268,10.4268,9.9634,9.9634,144900.0],["1991-12-13",10.0792,10.0792,9.9634,10.0792,36500.0],["1991-12-16",10.1951,10.1951,9.9634,9.9634,52100.0],["1991-12-17",10.0792,10.0792,9.9634,9.9634,38200.0],["1991-12-18",10.0792,10.3109,9.9634,10.1951,72400.0],["1991-12-19",10.3109,10.3109,9.8475,9.8475,63900.0],["1991-12-20",10.0792,10.0792,9.2683,9.2683,159600.0],["1991-12-23",9.3841,9.6158,9.2683,9.5,266300.0],["1991-12-24",9.5,9.7317,9.5,9.7317,41600.0],["1991-12-26",9.6158,9.6158,9.3841,9.3841,41000.0],["1991-12-27",9.5,9.5,9.2683,9.2683,51600.0],["1991-12-30",9.2683,9.3841,9.1524,9.2683,100600.0],["1991-12-31",9.3841,10.1951,9.2683,10.1951,176900.0],["1992-01-02",9.9634,10.1951,9.9634,10.1951,148900.0],["1992-01-03",10.3109,10.3109,10.0792,10.0792,80300.0],["1992-01-06",10.1951,10.1951,9.8475,9.8475,66300.0],["1992-01-07",9.6158,9.7317,9.3841,9.3841,47600.0],["1992-01-08",9.5,9.6158,9.3841,9.5,60000.0],["1992-01-09",9.5,10.4268,9.3841,10.4268,224900.0],["1992-01-10",10.4268,10.4268,10.0792,10.0792,94500.0],["1992-01-13",9.9634,9.9634,9.8475,9.8475,18100.0],["1992-01-14",9.8475,10.0792,9.7317,9.9634,67100.0],["1992-01-15",10.1951,10.5426,9.7317,9.8475,183200.0],["1992-01-16",9.8475,10.8902,9.8475,10.8902,343600.0],["1992-01-17",10.7743,11.1219,10.6585,10.7743,206800.0],["1992-01-20",11.0061,11.2378,10.8902,11.1219,167400.0],["1992-01-21",11.2378,11.3536,10.8902,10.8902,129400.0],["1992-01-22",11.0061,11.0061,10.7743,10.7743,52300.0],["1992-01-23",10.7744,10.8902,10.5426,10.6585,46700.0],["1992-01-24",10.6585,10.6585,10.3109,10.3109,46300.0],["1992-01-27",10.5426,10.7744,10.4268,10.6585,48400.0],["1992-01-28",10.5426,10.6585,10.4268,10.4268,38300.0],["1992-01-29",10.3109,10.6585,10.3109,10.4268,86700.0],["1992-01-30",10.3109,10.4268,10.1951,10.1951,69100.0],["1992-01-31",10.0792,10.5426,10.0792,10.4268,109900.0],["1992-02-03",10.4268,10.5426,10.4268,10.5426,58100.0],["1992-02-04",10.4268,10.6585,10.4268,10.5426,28400.0],["1992-02-05",10.4268,10.5426,10.3109,10.4268,50700.0],["1992-02-06",10.5426,10.6585,10.5426,10.6585,111900.0],["1992-02-07",10.5426,10.6585,10.3109,10.3109,56700.0],["1992-02-10",10.3109,10.4268,10.3109,10.3109,49500.0],["1992-02-11",10.3109,10.3109,10.0792,10.1951,40400.0],["1992-02-12",10.3109,10.6585,10.3109,10.5426,240000.0],["1992-02-13",10.4268,10.6585,10.3109,10.3109,80900.0],["1992-02-14",10.4268,10.4268,9.9634,10.0792,48400.0],["1992-02-18",9.9634,10.0792,9.8475,9.8475,79900.0],["1992-02-19",10.0792,10.3109,9.9634,10.1951,16500.0],["1992-02-20",10.1951,10.3109,10.0792,10.1951,61400.0],["1992-02-21",9.9634,10.0792,9.8475,10.0792,52000.0],["1992-02-24",9.8475,10.3109,9.8475,10.3109,102500.0],["1992-02-25",10.3109,10.5426,10.3109,10.4268,93200.0],["1992-02-26",10.3109,10.5426,10.1951,10.3109,85100.0],["1992-02-27",10.5426,10.5426,10.4268,10.4268,90400.0],["1992-02-28",10.3109,10.4268,10.3109,10.3109,39100.0],["1992-03-02",10.3109,10.4268,10.1951,10.4268,39200.0],["1992-03-03",10.4268,10.4268,10.1951,10.4268,36800.0],["1992-03-04",10.3109,10.4268,10.1951,10.3109,30100.0],["1992-03-05",10.1951,10.5426,10.0792,10.5426,34500.0],["1992-03-06",10.5426,10.5426,10.3109,10.4268,39400.0],["1992-03-09",10.3109,10.4268,10.1951,10.3109,27900.0],["1992-03-10",10.3109,10.4268,10.0792,10.3109,79000.0],["1992-03-11",10.4268,10.4268,10.1951,10.4268,35200.0],["1992-03-12",10.1951,10.3109,10.0792,10.1951,61400.0],["1992-03-13",10.0792,10.1951,9.9634,9.9634,47400.0],["1992-03-16",9.9634,10.0792,9.7317,9.9634,38100.0],["1992-03-17",9.9634,10.0792,9.7317,9.9634,69400.0],["1992-03-18",9.8475,9.9634,9.7317,9.7317,25000.0],["1992-03-19",9.7317,10.1951,9.7317,10.0792,86900.0],["1992-03-20",9.8475,9.9634,9.7317,9.7317,39800.0],["1992-03-23",9.7317,9.8475,9.6158,9.7317,38000.0],["1992-03-24",9.8475,9.8475,9.5,9.6158,69100.0],["1992-03-25",9.6158,9.6158,9.3841,9.3841,77900.0],["1992-03-26",9.3841,9.5,9.2683,9.2683,34900.0],["1992-03-27",9.2683,9.6158,9.2683,9.5,48600.0],["1992-03-30",9.5,9.5,9.3841,9.3841,29200.0],["1992-03-31",9.3841,9.7317,9.3841,9.6158,100600.0],["1992-04-01",9.6158,9.7317,9.3841,9.3841,19500.0],["1992-04-02",9.5,9.5,9.3841,9.5,32100.0],["1992-04-03",9.3841,9.5,9.0366,9.0366,131300.0],["1992-04-06",9.1524,9.3841,9.1524,9.2683,42100.0],["1992-04-07",9.1524,9.1524,8.689,8.9207,82800.0],["1992-04-08",8.9207,9.0366,8.5731,8.8048,41800.0],["1992-04-09",8.8048,9.0366,8.8048,9.0366,13400.0],["1992-04-10",9.2683,9.2683,9.1524,9.1524,20800.0],["1992-04-13",9.2683,9.2683,8.9207,9.0366,23800.0],["1992-04-14",9.0366,9.1524,8.9207,9.1524,32400.0],["1992-04-15",9.0366,9.0366,8.8048,8.9207,45300.0],["1992-04-16",8.8048,8.9207,8.4573,8.4573,80200.0],["1992-04-20",8.3414,8.4573,8.2256,8.4573,55700.0],["1992-04-21",8.4573,8.9207,8.4573,8.9207,44600.0],["1992-04-22",8.8048,8.9207,8.689,8.8048,40000.0],["1992-04-23",8.689,8.9207,8.689,8.8048,24400.0],["1992-04-24",8.5731,8.8048,8.5731,8.8048,11600.0],["1992-04-27",8.8048,8.9207,8.5731,8.689,22900.0],["1992-04-28",8.689,8.8048,8.689,8.689,12200.0],["1992-04-29",8.5731,8.689,8.5731,8.5731,16600.0],["1992-04-30",8.689,9.0366,8.5731,9.0366,49200.0],["1992-05-01",8.9207,9.1524,8.8048,8.9207,15900.0],["1992-05-04",8.9207,8.9207,8.689,8.689,22300.0],["1992-05-05",8.689,9.1524,8.689,9.1524,55500.0],["1992-05-06",9.1524,9.5,9.0366,9.1524,73400.0],["1992-05-07",9.1524,9.2683,8.9207,9.0366,35100.0],["1992-05-08",9.1524,9.7317,9.1524,9.5,160800.0],["1992-05-11",9.5,9.6158,9.5,9.5,35900.0],["1992-05-12",9.5,9.5,9.3841,9.3841,35600.0],["1992-05-13",9.5,9.7317,9.3841,9.6158,43800.0],["1992-05-14",9.7317,9.9634,9.7317,9.7317,131400.0],["1992-05-15",9.8475,9.9634,9.7317,9.8475,90500.0],["1992-05-18",9.8475,9.9634,9.6158,9.7317,46300.0],["1992-05-19",9.7317,9.7317,9.6158,9.6158,54300.0],["1992-05-20",9.6158,9.7317,9.6158,9.7317,20700.0],["1992-05-21",9.7317,9.7317,9.2683,9.2683,52000.0],["1992-05-22",9.3841,9.6158,9.2683,9.6158,263500.0],["1992-05-26",9.6158,9.7317,9.3841,9.5,47700.0],["1992-05-27",9.2683,9.3841,9.1524,9.2683,97100.0],["1992-05-28",9.2683,9.2683,9.0366,9.2683,30700.0],["1992-05-29",9.1524,9.2683,8.689,8.8048,70600.0],["1992-06-01",8.9207,9.2683,8.8048,9.1524,38300.0],["1992-06-02",9.2683,9.5,9.2683,9.3841,66300.0],["1992-06-03",9.2683,9.5,9.2683,9.3841,77100.0],["1992-06-04",9.2683,9.3841,8.9207,9.0366,40600.0],["1992-06-05",9.2683,9.2683,9.0366,9.2683,38000.0],["1992-06-08",9.2683,9.5,9.2683,9.3841,34200.0],["1992-06-09",9.3841,9.6158,9.3841,9.6158,60400.0],["1992-06-10",9.5,9.7317,9.5,9.6158,84900.0],["1992-06-11",9.6158,9.9634,9.5,9.8475,77700.0],["1992-06-12",9.8475,10.0792,9.6158,9.9634,93800.0],["1992-06-15",9.8475,9.8475,9.6158,9.8475,63700.0],["1992-06-16",9.7317,9.8475,9.3841,9.5,66300.0],["1992-06-17",9.5,9.5,9.1524,9.1524,60900.0],["1992-06-18",9.1524,9.3841,8.9207,9.3841,84900.0],["1992-06-19",9.3841,9.6158,9.0366,9.0366,132800.0],["1992-06-22",9.2683,9.2683,9.0366,9.1524,37900.0],["1992-06-23",9.3841,9.5,9.2683,9.2683,51700.0],["1992-06-24",9.2683,9.3841,9.1524,9.2683,32800.0],["1992-06-25",9.1524,9.2683,9.1524,9.2683,39600.0],["1992-06-26",9.1524,9.2683,9.0366,9.0366,24600.0],["1992-06-29",9.0366,9.3841,9.0366,9.2683,42900.0],["1992-06-30",9.1524,9.2683,9.0366,9.0366,71900.0],["1992-07-01",9.0366,9.2683,9.0366,9.2683,86900.0],["1992-07-02",9.5,9.5,9.0366,9.2683,57300.0],["1992-07-06",9.1524,9.2683,9.1524,9.1524,25700.0],["1992-07-07",8.9207,9.2683,8.9207,9.1524,58600.0],["1992-07-08",9.0366,9.2683,9.0366,9.1524,14600.0],["1992-07-09",9.1524,9.2683,9.0366,9.1524,36000.0],["1992-07-10",9.2683,9.2683,9.1524,9.2683,18000.0],["1992-07-13",9.1524,9.3841,9.1524,9.2683,12000.0],["1992-07-14",9.2683,9.6158,9.2683,9.5,39200.0],["1992-07-15",9.3841,9.6158,9.2683,9.6158,56000.0],["1992-07-16",9.5,9.5,9.3841,9.5,13200.0],["1992-07-17",9.6158,9.8475,9.5,9.7317,109500.0],["1992-07-20",9.6158,9.7317,9.6158,9.6158,37000.0],["1992-07-21",9.3841,9.5,9.2683,9.3841,23800.0],["1992-07-22",9.3841,9.5,9.2683,9.3841,26700.0],["1992-07-23",9.5,9.5,9.1524,9.2683,54400.0],["1992-07-24",9.0366,9.1524,9.0366,9.1524,69800.0],["1992-07-27",9.0366,9.1524,9.0366,9.1524,19700.0],["1992-07-28",9.0366,9.2683,9.0366,9.2683,43600.0],["1992-07-29",9.1524,9.2683,9.0366,9.0366,50500.0],["1992-07-30",9.0366,9.2683,9.0366,9.1524,37200.0],["1992-07-31",9.1524,9.2683,8.9207,9.0366,77600.0],["1992-08-03",8.9207,8.9207,8.689,8.9207,147400.0],["1992-08-04",8.8048,9.0366,8.8048,8.9207,25900.0],["1992-08-05",8.9207,9.1524,8.9207,9.1524,38100.0],["1992-08-06",9.1524,9.2683,9.0366,9.2683,42900.0],["1992-08-07",9.1524,9.1524,9.0366,9.1524,74800.0],["1992-08-10",9.0366,9.1524,9.0366,9.0366,18500.0],["1992-08-11",9.0366,9.0366,8.8048,8.9207,44100.0],["1992-08-12",8.8048,9.0366,8.5731,8.5731,134300.0],["1992-08-13",8.4573,8.5731,8.4573,8.4573,126000.0],["1992-08-14",8.5731,8.689,8.4573,8.5731,61700.0],["1992-08-17",8.5731,8.9207,8.5731,8.9207,41000.0],["1992-08-18",8.8048,8.9207,8.8048,8.9207,39600.0],["1992-08-19",9.0366,9.0366,8.8048,8.8048,19900.0],["1992-08-20",8.8048,8.8048,8.5731,8.5731,20500.0],["1992-08-21",8.8048,8.8048,8.689,8.689,26200.0],["1992-08-24",8.8048,9.0366,8.8048,8.9207,51200.0],["1992-08-25",9.0366,9.0366,8.5731,8.689,82500.0],["1992-08-26",8.5731,8.5731,8.4573,8.5731,60800.0],["1992-08-27",8.5731,8.689,8.5731,8.689,17100.0],["1992-08-28",8.8048,8.8048,8.689,8.689,31700.0],["1992-08-31",8.9207,8.9207,8.8048,8.8048,34100.0],["1992-09-01",8.8048,8.9207,8.689,8.8048,21400.0],["1992-09-02",8.8048,8.9207,8.5731,8.689,25200.0],["1992-09-03",8.8048,8.8048,8.5731,8.689,46500.0],["1992-09-04",8.5731,8.8048,8.5731,8.5731,36300.0],["1992-09-08",8.689,8.8048,8.5731,8.5731,19300.0],["1992-09-09",8.8048,8.8048,8.5731,8.5731,41500.0],["1992-09-10",8.5731,8.689,8.5731,8.5731,10500.0],["1992-09-11",8.5731,8.5731,8.4573,8.5731,32300.0],["1992-09-14",8.689,8.8048,8.689,8.8048,48600.0],["1992-09-15",8.689,8.8048,8.4573,8.5731,109600.0],["1992-09-16",8.5731,8.9207,8.5731,8.9207,90700.0],["1992-09-17",8.8048,8.8048,8.3414,8.4573,56700.0],["1992-09-18",8.4573,8.9207,8.4573,8.689,121800.0],["1992-09-21",8.689,8.689,8.4573,8.689,36700.0],["1992-09-22",8.5731,8.689,8.5731,8.5731,66300.0],["1992-09-23",8.5731,8.689,8.4573,8.689,52800.0],["1992-09-24",8.689,8.689,8.5731,8.5731,12300.0],["1992-09-25",8.5731,8.5731,8.3414,8.4573,96700.0],["1992-09-28",8.3414,8.3414,8.1097,8.2256,95400.0],["1992-09-29",8.1097,8.3414,8.1097,8.3414,80000.0],["1992-09-30",8.2256,8.3414,8.2256,8.2256,36300.0],["1992-10-01",8.2256,8.2256,7.9939,7.9939,40700.0],["1992-10-02",8.1097,8.1097,7.9939,8.1097,28500.0],["1992-10-05",7.9939,8.2256,7.9939,8.2256,55100.0],["1992-10-06",8.1097,8.1097,7.9939,8.1097,11900.0],["1992-10-07",7.9939,8.1097,7.878,7.9939,23600.0],["1992-10-08",7.9939,8.2256,7.878,7.9939,46200.0],["1992-10-09",7.9939,8.2256,7.9939,8.1097,52800.0],["1992-10-12",7.878,7.878,7.4146,7.5305,84100.0],["1992-10-13",7.4146,7.5305,7.2988,7.5305,49100.0],["1992-10-14",7.5305,7.6463,7.2988,7.4146,62900.0],["1992-10-15",7.4146,7.4146,6.9512,7.067,113300.0],["1992-10-16",6.9512,7.1829,6.9512,7.067,74900.0],["1992-10-19",6.9512,7.1829,6.9512,7.067,56100.0],["1992-10-20",7.2988,7.4146,7.1829,7.1829,95900.0],["1992-10-21",7.1829,7.2988,7.067,7.067,62700.0],["1992-10-22",7.1829,7.1829,7.067,7.1829,48900.0],["1992-10-23",7.067,7.1829,7.067,7.1829,17500.0],["1992-10-26",7.1829,7.2988,7.067,7.1829,73400.0],["1992-10-27",7.067,7.1829,6.9512,7.1829,50600.0],["1992-10-28",7.1829,7.1829,7.067,7.1829,39000.0],["1992-10-29",7.1829,7.1829,7.067,7.067,50100.0],["1992-10-30",7.1829,7.1829,7.067,7.1829,56300.0],["1992-11-02",7.1829,7.1829,6.9512,7.067,86800.0],["1992-11-03",6.9512,7.2988,6.9512,7.1829,137600.0],["1992-11-04",7.2988,7.6463,7.2988,7.4146,119800.0],["1992-11-05",7.6463,8.4573,7.6463,7.9939,206400.0],["1992-11-06",7.9939,8.1097,7.7622,7.7622,63000.0],["1992-11-09",7.878,7.878,7.5305,7.6463,39000.0],["1992-11-10",7.5305,7.5305,7.2988,7.2988,63000.0],["1992-11-11",7.2988,7.5305,7.2988,7.5305,47200.0],["1992-11-12",7.5305,7.5305,7.067,7.4146,96400.0],["1992-11-13",7.5305,7.5305,7.2988,7.2988,62800.0],["1992-11-16",7.2988,7.4146,7.2988,7.2988,25800.0],["1992-11-17",7.1829,7.2988,7.1829,7.2988,27100.0],["1992-11-18",7.2988,7.2988,6.8353,6.9512,122000.0],["1992-11-19",6.8353,7.067,6.8353,7.067,35500.0],["1992-11-20",7.067,7.2988,6.9512,7.067,63700.0],["1992-11-23",7.067,7.067,6.9512,6.9512,40700.0],["1992-11-24",6.9512,7.067,6.9512,6.9512,37200.0],["1992-11-25",7.067,7.067,6.9512,6.9512,60300.0],["1992-11-27",7.067,7.067,6.9512,7.067,24600.0],["1992-11-30",6.9512,7.1829,6.9512,7.067,63400.0],["1992-12-01",7.067,7.067,6.8353,6.9512,172200.0],["1992-12-02",7.067,7.5305,7.067,7.4146,143900.0],["1992-12-03",7.2988,7.4146,7.2988,7.2988,25100.0],["1992-12-04",7.1829,7.2988,7.1829,7.2988,29600.0],["1992-12-07",7.067,7.2988,7.067,7.1829,46000.0],["1992-12-08",7.1829,7.1829,6.9512,6.9512,76900.0],["1992-12-09",6.9512,7.067,6.9512,7.067,75100.0],["1992-12-10",7.1829,7.1829,6.8353,7.1829,103200.0],["1992-12-11",7.1829,7.2988,7.067,7.067,65000.0],["1992-12-14",7.067,7.067,6.9512,7.067,63400.0],["1992-12-15",7.067,7.067,6.9512,6.9512,63800.0],["1992-12-16",7.067,7.2988,7.067,7.2988,147800.0],["1992-12-17",7.4146,7.4146,7.1829,7.2988,95300.0],["1992-12-18",7.2988,7.2988,7.067,7.067,104500.0],["1992-12-21",6.9512,7.067,6.8353,6.9512,94700.0],["1992-12-22",6.8353,6.9512,6.8353,6.8353,87200.0],["1992-12-23",6.8353,6.9512,6.8353,6.9512,102100.0],["1992-12-24",6.8353,6.9512,6.8353,6.9512,40700.0],["1992-12-28",6.8353,6.9512,6.7195,6.8353,103100.0],["1992-12-29",6.8353,6.8353,6.7195,6.8353,125500.0],["1992-12-30",6.7195,6.9512,6.7195,6.9512,161200.0],["1992-12-31",6.8353,7.1829,6.7195,7.1829,196400.0],["1993-01-04",6.9512,7.067,6.8353,6.9512,79800.0],["1993-01-05",6.8353,7.067,6.8353,7.067,75500.0],["1993-01-06",6.9512,7.067,6.8353,6.9512,80100.0],["1993-01-07",6.9512,6.9512,6.8353,6.8353,44600.0],["1993-01-08",6.9512,7.067,6.8353,6.9512,83900.0],["1993-01-11",6.9512,7.067,6.8353,6.8353,43500.0],["1993-01-12",6.9512,7.1829,6.9512,7.067,197100.0],["1993-01-13",7.067,7.1829,7.067,7.1829,80200.0],["1993-01-14",7.1829,7.1829,7.067,7.067,41900.0],["1993-01-15",7.1829,7.1829,6.9512,7.067,49700.0],["1993-01-18",7.067,7.067,6.9512,7.067,31500.0],["1993-01-19",7.067,7.067,6.9512,6.9512,60100.0],["1993-01-20",7.067,7.4146,6.9512,7.2988,176700.0],["1993-01-21",7.2988,7.4146,7.1829,7.1829,179400.0],["1993-01-22",7.1829,7.2988,6.9512,6.9512,138800.0],["1993-01-25",6.9512,7.067,6.9512,6.9512,80700.0],["1993-01-26",7.067,7.2988,7.067,7.2988,79100.0],["1993-01-27",7.2988,7.2988,7.1829,7.2988,38100.0],["1993-01-28",7.2988,7.6463,7.1829,7.5305,106100.0],["1993-01-29",7.7622,7.7622,7.4146,7.5305,177600.0],["1993-02-01",7.4146,7.6463,7.4146,7.5305,49100.0],["1993-02-02",7.5305,7.7622,7.5305,7.6463,69000.0],["1993-02-03",7.6463,7.7622,7.5305,7.5305,86600.0],["1993-02-04",7.6463,7.878,7.5305,7.7622,79300.0],["1993-02-05",7.878,7.878,7.6463,7.7622,43300.0],["1993-02-08",7.6463,7.9939,7.6463,7.9939,92400.0],["1993-02-09",7.878,8.1097,7.7622,8.1097,177400.0],["1993-02-10",8.1097,8.3414,7.9939,8.3414,365400.0],["1993-02-11",8.3414,8.3414,7.9939,7.9939,159500.0],["1993-02-12",7.9939,7.9939,7.7622,7.7622,49000.0],["1993-02-16",7.7622,8.2256,7.7622,8.2256,151700.0],["1993-02-17",7.9939,8.1097,7.878,7.9939,66600.0],["1993-02-18",7.9939,7.9939,7.878,7.878,117800.0],["1993-02-19",7.878,7.9939,7.5305,7.5305,180200.0],["1993-02-22",7.5305,7.7622,7.1829,7.5305,152900.0],["1993-02-23",7.6463,8.1097,7.6463,8.1097,145000.0],["1993-02-24",7.9939,8.1097,7.7622,7.878,160400.0],["1993-02-25",7.878,7.878,7.6463,7.6463,27600.0],["1993-02-26",7.7622,7.878,7.6463,7.7622,48600.0],["1993-03-01",7.7622,7.7622,7.6463,7.6463,19700.0],["1993-03-02",7.6463,7.878,7.6463,7.878,54200.0],["1993-03-03",7.7622,7.7622,7.1829,7.4146,161500.0],["1993-03-04",7.4146,7.6463,7.1829,7.6463,162200.0],["1993-03-05",7.7622,7.878,7.6463,7.6463,60500.0],["1993-03-08",7.5305,7.6463,7.4146,7.5305,46900.0],["1993-03-09",7.5305,7.7622,7.5305,7.7622,62900.0],["1993-03-10",7.6463,7.878,7.5305,7.6463,126900.0],["1993-03-11",7.7622,7.7622,7.5305,7.6463,81500.0],["1993-03-12",7.7622,7.9939,7.6463,7.9939,113300.0],["1993-03-15",7.9939,8.2256,7.9939,8.2256,107400.0],["1993-03-16",8.2256,8.2256,7.9939,8.1097,69900.0],["1993-03-17",7.9939,8.2256,7.9939,7.9939,58600.0],["1993-03-18",7.9939,8.4573,7.9939,8.4573,148200.0],["1993-03-19",8.3414,8.3414,8.2256,8.3414,181600.0],["1993-03-22",8.4573,8.8048,8.3414,8.8048,376200.0],["1993-03-23",8.8048,8.8048,8.5731,8.8048,203800.0],["1993-03-24",8.689,9.1524,8.689,8.9207,206300.0],["1993-03-25",9.0366,9.1524,8.8048,8.8048,132000.0],["1993-03-26",8.8048,8.8048,8.4573,8.5731,56500.0],["1993-03-29",8.4573,8.4573,8.3414,8.3414,40000.0],["1993-03-30",8.8048,9.6158,8.689,9.5,468400.0],["1993-03-31",9.6158,9.7317,9.3841,9.5,217000.0],["1993-04-01",9.2683,9.6158,9.1524,9.6158,155400.0],["1993-04-02",9.7317,10.0792,9.7317,9.9634,256300.0],["1993-04-05",9.5,10.1951,9.5,10.1951,202900.0],["1993-04-06",9.9634,10.4268,9.9634,10.3109,344800.0],["1993-04-07",10.0792,10.3109,9.8475,10.1951,211100.0],["1993-04-08",10.0792,10.0792,9.8475,9.8475,136100.0],["1993-04-12",9.7317,9.9634,9.5,9.8475,204200.0],["1993-04-13",10.0792,10.1951,9.9634,10.0792,158300.0],["1993-04-14",10.1951,10.5426,10.1951,10.5426,392400.0],["1993-04-15",10.5426,10.5426,9.9634,9.9634,160200.0],["1993-04-16",10.1951,10.1951,10.0792,10.0792,88600.0],["1993-04-19",10.1951,10.3109,9.9634,9.9634,76700.0],["1993-04-20",10.0792,10.1951,9.9634,10.0792,112300.0],["1993-04-21",10.0792,10.0792,9.8475,9.8475,49400.0],["1993-04-22",9.9634,10.0792,9.8475,10.0792,80700.0],["1993-04-23",10.3109,10.7743,10.3109,10.7743,400300.0],["1993-04-26",11.2378,11.5853,10.6585,10.7743,922100.0],["1993-04-27",10.8902,11.0061,10.7744,11.0061,267900.0],["1993-04-28",11.0061,12.1646,10.8902,12.1646,521700.0],["1993-04-29",12.628,12.9756,12.3963,12.8597,639600.0],["1993-04-30",12.8597,12.9756,12.628,12.9756,600900.0],["1993-05-03",12.9756,13.0914,11.5853,11.7012,584300.0],["1993-05-04",11.7012,11.9329,11.1219,11.3536,558200.0],["1993-05-05",11.3536,11.817,11.2378,11.817,188500.0],["1993-05-06",11.817,12.2804,11.7012,12.1646,306000.0],["1993-05-07",12.3963,12.3963,11.817,11.817,216600.0],["1993-05-10",11.817,12.0487,11.817,11.817,99800.0],["1993-05-11",11.817,12.0487,11.5853,11.817,91200.0],["1993-05-12",11.817,12.9756,11.7012,12.628,374200.0],["1993-05-13",13.3231,13.439,12.7439,12.7439,905900.0],["1993-05-14",12.7439,13.0914,12.3963,13.0914,375400.0],["1993-05-17",12.9756,13.3231,12.3963,12.5122,242900.0],["1993-05-18",12.2804,13.2073,12.1646,13.2073,515400.0],["1993-05-19",13.3231,13.3231,11.5853,11.7012,639700.0],["1993-05-20",11.817,12.2804,11.817,12.1646,204900.0],["1993-05-21",12.1646,12.8597,12.1646,12.7439,241200.0],["1993-05-24",12.7439,12.7439,12.1646,12.2804,221600.0],["1993-05-25",12.2804,12.628,12.2804,12.5122,144200.0],["1993-05-26",12.2804,12.3963,11.9329,11.9329,114600.0],["1993-05-27",12.0487,12.8597,12.0487,12.628,285500.0],["1993-05-28",12.5122,12.8597,12.2804,12.3963,280200.0],["1993-06-01",12.3963,12.5122,11.4695,11.9329,172500.0],["1993-06-02",12.1646,12.5122,11.9329,12.5122,235700.0],["1993-06-03",12.628,12.8597,12.628,12.7439,81200.0],["1993-06-04",12.628,13.2073,12.628,12.9756,352300.0],["1993-06-07",12.8597,13.0914,12.7439,12.9756,190700.0],["1993-06-08",12.8597,12.8597,12.2804,12.3963,167600.0],["1993-06-09",12.2804,12.628,12.1646,12.5122,199700.0],["1993-06-10",12.3963,12.3963,12.1646,12.3963,139800.0],["1993-06-11",12.3963,12.5122,11.9329,11.9329,170900.0],["1993-06-14",11.9329,12.3963,11.817,12.3963,190500.0],["1993-06-15",12.2804,12.8597,12.1646,12.8597,185100.0],["1993-06-16",12.8597,13.0914,12.7439,12.9756,315900.0],["1993-06-17",12.7439,13.3231,12.7439,13.0914,390800.0],["1993-06-18",12.8597,13.0914,12.8597,12.9756,191200.0],["1993-06-21",12.9756,12.9756,12.628,12.7439,59300.0],["1993-06-22",12.5122,12.628,11.817,11.817,389000.0],["1993-06-23",11.9329,12.0487,11.7012,12.0487,1504200.0],["1993-06-24",11.9329,11.9329,11.7012,11.817,437500.0],["1993-06-25",11.817,12.0487,11.7012,11.9329,532400.0],["1993-06-28",11.817,11.9329,11.817,11.9329,310300.0],["1993-06-29",11.9329,12.5122,11.817,12.5122,620100.0],["1993-06-30",12.5122,12.7439,12.3963,12.7439,533500.0],["1993-07-01",12.7439,13.439,12.7439,13.3231,1524500.0],["1993-07-02",13.5548,13.5548,12.628,12.7439,624800.0],["1993-07-06",13.0914,13.9024,13.0914,13.9024,1082100.0],["1993-07-07",14.0182,14.1341,13.439,13.7865,1066800.0],["1993-07-08",13.6707,13.6707,13.2073,13.3231,411000.0],["1993-07-09",12.9756,13.3231,12.8597,12.9756,242600.0],["1993-07-12",12.9756,13.0914,12.9756,13.0914,306400.0],["1993-07-13",12.7439,13.0914,12.7439,12.8597,367600.0],["1993-07-14",12.9756,13.0914,12.7439,12.8597,421700.0],["1993-07-15",12.7439,13.0914,12.628,12.8597,189900.0],["1993-07-16",12.628,12.8597,12.628,12.628,357100.0],["1993-07-19",12.7439,12.9756,12.7439,12.8597,157100.0],["1993-07-20",12.7439,12.9756,12.7439,12.8597,205300.0],["1993-07-21",12.8597,12.9756,12.3963,12.5122,179900.0],["1993-07-22",12.1646,12.7439,12.1646,12.7439,169300.0],["1993-07-23",12.628,12.628,12.5121,12.628,43400.0],["1993-07-26",12.3963,12.9756,12.3963,12.7439,208300.0],["1993-07-27",12.8597,13.2073,12.7439,13.2073,154000.0],["1993-07-28",13.0914,13.5548,12.8597,12.8597,374100.0],["1993-07-29",12.8597,13.2073,12.7439,13.0914,462800.0],["1993-07-30",13.3231,13.6707,13.2073,13.3231,563700.0],["1993-08-02",13.3231,13.439,12.8597,13.3231,229000.0],["1993-08-03",13.0914,13.2073,12.8597,13.2073,350900.0],["1993-08-04",13.3231,13.3231,12.8597,12.9756,211000.0],["1993-08-05",12.3963,12.5122,11.817,11.9329,405100.0],["1993-08-06",11.9329,11.9329,11.4695,11.817,364700.0],["1993-08-09",12.0487,12.3963,11.9329,12.2804,187400.0],["1993-08-10",12.2804,12.2804,11.817,12.1646,98100.0],["1993-08-11",11.9329,12.0487,11.7012,11.817,88600.0],["1993-08-12",12.0487,12.2804,11.1219,11.4695,268800.0],["1993-08-13",11.5853,11.7012,11.4695,11.5853,199700.0],["1993-08-16",11.7012,12.0487,11.7012,12.0487,145500.0],["1993-08-17",11.9329,12.0487,11.9329,12.0487,198400.0],["1993-08-18",12.0487,12.0487,11.9329,12.0487,57700.0],["1993-08-19",12.0487,12.0487,11.7012,11.7012,77600.0],["1993-08-20",11.817,12.0487,11.7012,11.9329,178900.0],["1993-08-23",11.9329,12.0487,11.9329,11.9329,139700.0],["1993-08-24",11.9329,12.1646,11.9329,12.0487,127000.0],["1993-08-25",12.0487,12.1646,11.9329,11.9329,77800.0],["1993-08-26",12.0487,12.0487,11.7012,11.817,104900.0],["1993-08-27",11.9329,12.0487,11.817,11.9329,99000.0],["1993-08-30",11.9329,12.2804,11.9329,12.1646,118700.0],["1993-08-31",12.1646,12.2804,12.1646,12.1646,77400.0],["1993-09-01",12.2804,12.2804,11.817,11.817,104900.0],["1993-09-02",11.817,11.817,11.2378,11.4695,215800.0],["1993-09-03",11.3536,11.817,11.3536,11.4695,104700.0],["1993-09-07",11.3536,11.3536,9.8475,9.8475,793200.0],["1993-09-08",9.9634,9.9634,9.0366,9.1524,1111400.0],["1993-09-09",9.3841,9.5,9.3841,9.5,319000.0],["1993-09-10",9.2683,9.3841,9.0366,9.1524,221200.0],["1993-09-13",8.9207,9.0366,8.4573,8.689,654100.0],["1993-09-14",8.689,9.0366,8.5731,8.689,541200.0],["1993-09-15",8.9207,9.2683,8.8048,8.8048,503600.0],["1993-09-16",9.1524,9.2683,9.0366,9.1524,235300.0],["1993-09-17",9.1524,9.2683,9.0366,9.1524,174700.0],["1993-09-20",9.1524,9.3841,9.1524,9.3841,113000.0],["1993-09-21",9.3841,9.8475,9.3841,9.8475,260400.0],["1993-09-22",9.3841,9.5,9.0366,9.5,164500.0],["1993-09-23",9.5,9.8475,9.3841,9.8475,134600.0],["1993-09-24",9.9634,9.9634,9.7317,9.9634,107200.0],["1993-09-27",9.7317,9.7317,9.6158,9.6158,58100.0],["1993-09-28",9.7317,9.8475,9.7317,9.7317,28000.0],["1993-09-29",9.7317,9.7317,9.1524,9.5,103600.0],["1993-09-30",9.5,9.7317,9.5,9.5,184300.0],["1993-10-01",9.5,9.5,9.2683,9.2683,81200.0],["1993-10-04",9.2683,9.6158,9.1524,9.5,89700.0],["1993-10-05",9.5,9.6158,9.3841,9.5,197200.0],["1993-10-06",9.8475,10.3109,9.7317,10.3109,325200.0],["1993-10-07",10.4268,10.8902,10.3109,10.7743,403500.0],["1993-10-08",10.7744,10.7744,10.5426,10.6585,163900.0],["1993-10-11",10.7744,10.8902,10.3109,10.3109,99800.0],["1993-10-12",10.4268,10.8902,10.3109,10.5426,620200.0],["1993-10-13",10.5426,10.5426,10.3109,10.4268,82100.0],["1993-10-14",10.4268,10.4268,10.0792,10.1951,307300.0],["1993-10-15",10.1951,10.1951,9.9634,10.1951,128300.0],["1993-10-18",10.0792,10.5426,9.9634,10.1951,597800.0],["1993-10-19",10.1951,10.3109,9.9634,10.1951,293600.0],["1993-10-20",10.5426,10.6585,10.0792,10.3109,608200.0],["1993-10-21",10.4268,10.5426,10.0792,10.1951,241900.0],["1993-10-22",9.9634,10.1951,9.9634,10.1951,165800.0],["1993-10-25",10.1951,10.3109,9.8475,10.0792,251600.0],["1993-10-26",10.0792,10.0792,9.8475,9.8475,188800.0],["1993-10-27",9.8475,10.3109,9.8475,9.9634,335000.0],["1993-10-28",9.9634,10.0792,9.7317,9.7317,157400.0],["1993-10-29",9.8475,10.0792,9.6158,9.8475,244600.0],["1993-11-01",9.7317,9.7317,9.3841,9.3841,351300.0],["1993-11-02",9.5,9.6158,9.1524,9.5,239800.0],["1993-11-03",9.3841,10.0792,9.3841,9.8475,228600.0],["1993-11-04",10.4268,10.6585,10.4268,10.6585,472200.0],["1993-11-05",11.0061,11.0061,10.3109,10.4268,209200.0],["1993-11-08",10.4268,10.4268,10.0792,10.1951,121800.0],["1993-11-09",10.4268,10.6585,10.3109,10.4268,88200.0],["1993-11-10",10.3109,10.7744,10.3109,10.5426,210300.0],["1993-11-11",10.7744,10.7744,10.4268,10.5426,97200.0],["1993-11-12",10.5426,10.6585,10.1951,10.3109,134700.0],["1993-11-15",10.3109,10.5426,10.1951,10.5426,173500.0],["1993-11-16",10.5426,10.5426,10.0792,10.0792,91300.0],["1993-11-17",9.9634,10.0792,9.3841,9.9634,181200.0],["1993-11-18",10.0792,10.3109,9.8475,9.9634,159500.0],["1993-11-19",10.0792,10.1951,9.8475,10.1951,129700.0],["1993-11-22",10.3109,10.3109,10.0792,10.0792,119200.0],["1993-11-23",9.8475,9.9634,9.7317,9.7317,84800.0],["1993-11-24",9.8475,9.9634,9.7317,9.7317,46400.0],["1993-11-26",9.7317,9.8475,9.5,9.6158,97300.0],["1993-11-29",9.5,9.5,8.9207,9.2683,354700.0],["1993-11-30",9.2683,9.5,9.2683,9.2683,128900.0],["1993-12-01",9.2683,9.8475,9.2683,9.7317,235700.0],["1993-12-02",9.8475,9.8475,9.3841,9.3841,92300.0],["1993-12-03",9.6158,10.0792,9.6158,10.0792,607600.0],["1993-12-06",10.0792,10.3109,9.9634,10.3109,241200.0],["1993-12-07",10.3109,10.6585,10.3109,10.4268,287000.0],["1993-12-08",10.8902,11.0061,10.7744,10.8902,362000.0],["1993-12-09",10.8902,10.8902,10.5426,10.8902,197000.0],["1993-12-10",10.7744,11.0061,10.6585,11.0061,207100.0],["1993-12-13",11.1219,11.2378,10.7744,10.8902,298500.0],["1993-12-14",10.8902,10.8902,10.6585,10.6585,148700.0],["1993-12-15",10.6585,10.7744,10.4268,10.6585,312600.0],["1993-12-16",10.5426,10.6585,10.4268,10.6585,75500.0],["1993-12-17",10.7743,10.7743,10.4268,10.7743,234400.0],["1993-12-20",10.8902,11.0061,10.7743,10.7743,181100.0],["1993-12-21",10.7744,10.7744,10.4268,10.4268,206200.0],["1993-12-22",10.4268,10.5426,10.4268,10.5426,137100.0],["1993-12-23",10.6585,10.6585,10.4268,10.4268,92400.0],["1993-12-27",10.6585,10.7743,10.4268,10.7743,80800.0],["1993-12-28",10.7743,10.7743,10.5426,10.7743,109100.0],["1993-12-29",10.5426,10.7744,10.5426,10.6585,271500.0],["1993-12-30",10.6585,10.8902,10.6585,10.8902,187900.0],["1993-12-31",10.8902,10.8902,10.6585,10.7743,102800.0],["1994-01-03",10.8902,11.5853,10.7744,11.5853,722800.0],["1994-01-04",11.7012,11.817,11.3536,11.7012,423100.0],["1994-01-05",11.7012,11.9329,11.0061,11.3536,641600.0],["1994-01-06",11.2378,11.7012,11.0061,11.7012,342100.0],["1994-01-07",11.9329,11.9329,11.2378,11.3536,229000.0],["1994-01-10",11.2378,11.5853,11.1219,11.5853,209200.0],["1994-01-11",11.5853,11.7012,11.4695,11.5853,329800.0],["1994-01-12",11.5853,11.5853,11.3536,11.4695,141600.0],["1994-01-13",11.4695,11.5853,11.3536,11.4695,422600.0],["1994-01-14",11.3536,11.4695,11.2378,11.4695,169100.0],["1994-01-17",11.5853,11.7012,11.5853,11.7012,450500.0],["1994-01-18",11.7012,11.7012,11.4695,11.7012,363000.0],["1994-01-19",11.7012,12.2804,11.5853,12.0487,775600.0],["1994-01-20",12.1646,12.2804,11.5853,11.5853,659800.0],["1994-01-21",11.2378,11.3536,11.2378,11.2378,503400.0],["1994-01-24",11.1219,11.2378,10.8902,11.1219,370100.0],["1994-01-25",11.1219,11.3536,11.1219,11.1219,198600.0],["1994-01-26",11.1219,11.3536,10.8902,11.1219,262300.0],["1994-01-27",11.1219,11.2378,10.8902,10.8902,405800.0],["1994-01-28",11.0061,11.1219,10.8902,11.0061,179100.0],["1994-01-31",11.1219,11.3536,11.0061,11.3536,257400.0],["1994-02-01",11.3536,11.7012,11.3536,11.7012,428800.0],["1994-02-02",11.817,11.9329,11.7012,11.7012,428100.0],["1994-02-03",11.817,12.3963,11.7012,12.1646,417000.0],["1994-02-04",12.2804,12.628,12.0487,12.2804,804800.0],["1994-02-07",11.5853,12.0487,11.3536,11.3536,381500.0],["1994-02-08",11.7012,12.0487,11.7012,12.0487,243400.0],["1994-02-09",11.7012,11.9329,11.7012,11.817,227300.0],["1994-02-10",11.817,12.0487,11.7012,11.817,135700.0],["1994-02-11",11.5853,11.817,11.5853,11.817,161300.0],["1994-02-14",11.9329,11.9329,11.7012,11.7012,164200.0],["1994-02-15",11.7012,11.7012,11.3536,11.3536,156100.0],["1994-02-16",11.4695,11.817,11.3536,11.817,183600.0],["1994-02-17",11.817,12.2804,11.817,11.9329,340100.0],["1994-02-18",11.817,11.9329,11.5853,11.7012,164100.0],["1994-02-22",11.5853,11.7012,11.4695,11.5853,212000.0],["1994-02-23",11.5853,11.7012,11.4695,11.5853,153300.0],["1994-02-24",11.5853,11.5853,11.4695,11.5853,70500.0],["1994-02-25",11.7012,11.7012,11.4695,11.4695,42400.0],["1994-02-28",11.5853,11.7012,11.4695,11.7012,266200.0],["1994-03-01",11.4695,11.5853,11.2378,11.2378,140000.0],["1994-03-02",11.1219,11.3536,11.1219,11.2378,240300.0],["1994-03-03",11.2378,11.3536,11.1219,11.2378,80500.0],["1994-03-04",11.1219,11.2378,11.0061,11.0061,97200.0],["1994-03-07",11.0061,11.2378,11.0061,11.1219,102400.0],["1994-03-08",11.0061,11.2378,10.8902,10.8902,71800.0],["1994-03-09",10.8902,11.3536,10.8902,11.2378,264500.0],["1994-03-10",11.2378,11.9329,11.1219,11.9329,464100.0],["1994-03-11",11.9329,12.0487,11.7012,11.9329,543500.0],["1994-03-14",12.0487,12.1646,11.817,11.9329,211000.0],["1994-03-15",11.9329,11.9329,11.5853,11.817,154000.0],["1994-03-16",11.7012,11.7012,11.2378,11.4695,94100.0],["1994-03-17",11.3536,11.5853,11.3536,11.4695,102300.0],["1994-03-18",11.5853,11.7012,11.4695,11.7012,247700.0],["1994-03-21",11.5853,11.7012,11.4695,11.7012,165700.0],["1994-03-22",12.0487,12.2804,12.0487,12.1646,764900.0],["1994-03-23",12.1646,13.0914,12.1646,12.9756,815100.0],["1994-03-24",13.2073,13.9024,13.2073,13.3231,1440900.0],["1994-03-25",13.3231,13.7865,12.9756,13.6707,763000.0],["1994-03-28",13.439,13.5548,13.0914,13.2073,266000.0],["1994-03-29",12.9756,13.3231,12.628,12.7439,263200.0],["1994-03-30",12.8597,12.8597,12.3963,12.628,308700.0],["1994-03-31",12.9756,13.5548,12.9756,13.2073,395300.0],["1994-04-04",13.3231,13.3231,12.5122,12.5122,190900.0],["1994-04-05",12.5121,12.9756,12.1646,12.2804,414500.0],["1994-04-06",12.2804,12.2804,11.3536,11.3536,661600.0],["1994-04-07",11.7012,11.7012,11.2378,11.3536,593800.0],["1994-04-08",11.4695,11.5853,11.0061,11.1219,534900.0],["1994-04-11",11.1219,11.1219,10.7744,10.8902,540000.0],["1994-04-12",10.7744,11.2378,10.7744,11.0061,342400.0],["1994-04-13",11.0061,11.1219,10.7743,10.7743,208700.0],["1994-04-14",11.0061,11.0061,10.7744,11.0061,84600.0],["1994-04-15",11.0061,11.4695,10.5426,10.8902,244100.0],["1994-04-18",10.8902,11.0061,10.4268,10.5426,125300.0],["1994-04-19",10.4268,10.4268,9.5,9.5,494300.0],["1994-04-20",9.7317,10.0792,9.7317,9.9634,392300.0],["1994-04-21",9.9634,10.3109,9.8475,10.1951,263200.0],["1994-04-22",9.9634,9.9634,9.7317,9.9634,140300.0],["1994-04-25",10.0792,10.5426,10.0792,10.5426,278600.0],["1994-04-26",11.1219,11.1219,10.7743,10.7743,328500.0],["1994-04-28",10.6585,11.0061,10.5426,10.7743,159800.0],["1994-04-29",10.7744,11.0061,10.5426,10.5426,175200.0],["1994-05-02",10.5426,10.5426,9.9634,10.0792,183700.0],["1994-05-03",9.9634,10.0792,9.7317,9.8475,299800.0],["1994-05-04",9.7317,9.7317,8.689,8.689,535100.0],["1994-05-05",8.8048,9.0366,8.5731,8.9207,3050800.0],["1994-05-06",8.9207,9.8475,8.689,9.8475,1344600.0],["1994-05-09",9.9634,9.9634,9.5,9.7317,513200.0],["1994-05-10",9.7317,9.7317,9.3841,9.5,194400.0],["1994-05-11",9.5,10.0792,9.5,9.9634,702900.0],["1994-05-12",9.5,9.7317,9.3841,9.7317,164200.0],["1994-05-13",9.7317,9.9634,9.2683,9.3841,192700.0],["1994-05-16",9.3841,10.0792,9.2683,9.8475,412300.0],["1994-05-17",9.8475,9.9634,9.5,9.6158,221200.0],["1994-05-18",9.6158,10.1951,9.5,10.0792,795100.0],["1994-05-19",10.0792,10.3109,10.0792,10.3109,538700.0],["1994-05-20",10.5426,10.7744,10.4268,10.6585,561100.0],["1994-05-23",10.7743,11.0061,10.6585,10.7743,470100.0],["1994-05-24",10.6585,10.6585,9.8475,10.1951,249900.0],["1994-05-25",10.1951,10.3109,9.8475,9.9634,282800.0],["1994-05-26",9.9634,9.9634,9.6158,9.7317,230900.0],["1994-05-27",9.7317,9.9634,9.6158,9.6158,296000.0],["1994-05-31",10.0792,10.1951,9.9634,10.1951,325200.0],["1994-06-01",10.1951,10.3109,10.0792,10.1951,347100.0],["1994-06-02",9.9634,10.0792,9.8475,9.9634,138300.0],["1994-06-03",10.0792,10.0792,9.7317,9.9634,145300.0],["1994-06-06",10.0792,10.0792,9.7317,10.0792,207400.0],["1994-06-07",10.3109,10.3109,10.0792,10.1951,199500.0],["1994-06-08",10.0792,10.4268,9.9634,10.1951,134000.0],["1994-06-09",10.0792,10.3109,9.9634,9.9634,118000.0],["1994-06-10",10.0792,10.0792,9.8475,9.8475,89700.0],["1994-06-13",9.8475,9.9634,9.7317,9.9634,169400.0],["1994-06-14",10.0792,10.0792,9.7317,9.8475,157200.0],["1994-06-15",9.8475,10.0792,9.7317,9.8475,282000.0],["1994-06-16",9.9634,10.0792,9.5,9.5,281600.0],["1994-06-17",9.7317,10.1951,9.7317,9.9634,562900.0],["1994-06-20",10.0792,10.0792,9.8475,10.0792,164900.0],["1994-06-21",10.0792,10.4268,10.0792,10.4268,432700.0],["1994-06-22",10.3109,10.3109,9.7317,9.7317,397200.0],["1994-06-23",9.8475,10.0792,9.7317,9.9634,116800.0],["1994-06-24",9.9634,9.9634,9.7317,9.9634,138400.0],["1994-06-27",9.8475,9.8475,9.5,9.7317,117500.0],["1994-06-28",9.7317,9.9634,9.6158,9.8475,175200.0],["1994-06-29",9.8475,9.8475,9.5,9.6158,124900.0],["1994-06-30",9.7317,9.9634,9.7317,9.8475,172300.0],["1994-07-01",9.7317,9.8475,9.6158,9.7317,65800.0],["1994-07-05",9.8475,9.8475,9.5,9.5,43400.0],["1994-07-06",9.6158,9.7317,9.3841,9.6158,88600.0],["1994-07-07",9.6158,9.7317,9.5,9.6158,54800.0],["1994-07-08",9.7317,9.7317,9.3841,9.3841,121300.0],["1994-07-11",9.3841,9.7317,9.3841,9.7317,161400.0],["1994-07-12",9.5,9.5,9.1524,9.2683,295100.0],["1994-07-13",9.3841,9.3841,9.1524,9.2683,165800.0],["1994-07-14",9.3841,9.3841,9.2683,9.2683,122400.0],["1994-07-15",9.3841,9.3841,9.2683,9.2683,61400.0],["1994-07-18",9.3841,9.5,9.2683,9.2683,143900.0],["1994-07-19",9.1524,9.5,9.1524,9.5,153000.0],["1994-07-20",9.5,9.6158,9.3841,9.5,325900.0],["1994-07-21",9.5,9.6158,9.2683,9.3841,96800.0],["1994-07-22",9.2683,9.5,9.2683,9.5,113000.0],["1994-07-25",9.5,9.6158,9.3841,9.5,78000.0],["1994-07-26",9.5,9.8475,9.5,9.8475,214600.0],["1994-07-27",9.9634,9.9634,9.7317,9.9634,192400.0],["1994-07-28",9.7317,9.8475,9.6158,9.7317,81500.0],["1994-07-29",9.6158,9.7317,9.3841,9.3841,84800.0],["1994-08-01",9.5,9.6158,9.3841,9.3841,45000.0],["1994-08-02",9.1524,9.3841,9.1524,9.2683,214100.0],["1994-08-03",9.3841,9.3841,9.1524,9.3841,143300.0],["1994-08-04",9.1524,9.3841,9.1524,9.3841,229300.0],["1994-08-05",9.3841,9.5,8.9207,8.9207,300300.0],["1994-08-08",9.0366,9.1524,8.8048,8.8048,420100.0],["1994-08-09",9.0366,9.1524,8.9207,8.9207,217700.0],["1994-08-10",9.1524,9.1524,8.9207,8.9207,230700.0],["1994-08-11",9.0366,9.1524,8.9207,9.0366,148300.0],["1994-08-12",9.0366,9.0366,8.5731,8.8048,266200.0],["1994-08-15",8.8048,8.9207,8.5731,8.689,171100.0],["1994-08-16",8.5731,8.8048,8.5731,8.8048,240100.0],["1994-08-17",8.689,8.8048,8.5731,8.689,111800.0],["1994-08-18",8.8048,9.2683,8.8048,9.2683,331700.0],["1994-08-19",9.2683,9.6158,9.2683,9.3841,319800.0],["1994-08-22",9.6158,9.7317,9.5,9.6158,296200.0],["1994-08-23",9.6158,9.9634,9.5,9.9634,453200.0],["1994-08-24",9.9634,10.4268,9.9634,10.0792,646600.0],["1994-08-25",10.1951,10.3109,10.0792,10.1951,170800.0],["1994-08-26",10.1951,10.3109,9.7317,9.8475,210300.0],["1994-08-29",9.7317,10.8902,9.6158,10.8902,713000.0],["1994-08-30",11.0061,11.3536,10.8902,11.3536,798700.0],["1994-08-31",11.2378,11.4695,11.1219,11.3536,530300.0],["1994-09-01",11.2378,11.4695,10.7744,11.2378,413000.0],["1994-09-02",11.3536,11.4695,11.2378,11.3536,307500.0],["1994-09-06",11.3536,11.5853,11.3536,11.5853,144200.0],["1994-09-07",11.5853,11.817,11.0061,11.2378,332100.0],["1994-09-08",11.3536,11.4695,11.0061,11.1219,196500.0],["1994-09-09",11.2378,11.5853,11.1219,11.4695,201100.0],["1994-09-12",11.4695,11.5853,11.2378,11.5853,131000.0],["1994-09-13",11.4695,11.5853,11.2378,11.2378,199500.0],["1994-09-14",11.3536,11.3536,11.1219,11.1219,144100.0],["1994-09-15",10.8902,10.8902,10.5426,10.6585,541100.0],["1994-09-16",10.8902,11.1219,10.8902,10.8902,431300.0],["1994-09-19",10.8902,11.5853,10.8902,11.5853,238600.0],["1994-09-20",11.9329,12.1646,11.7012,11.7012,620000.0],["1994-09-21",11.7012,11.7012,11.3536,11.5853,287600.0],["1994-09-22",11.4695,12.0487,11.3536,12.0487,450900.0],["1994-09-23",12.0487,12.2804,11.817,12.2804,726100.0],["1994-09-26",12.2804,12.5121,12.0487,12.2804,720800.0],["1994-09-27",12.1646,12.5122,12.0487,12.3963,411000.0],["1994-09-28",12.3963,12.3963,12.0487,12.0487,187700.0],["1994-09-29",12.0487,12.1646,11.9329,12.0487,203100.0],["1994-09-30",12.0487,12.2804,11.817,12.2804,266700.0],["1994-10-03",12.1646,12.3963,12.0487,12.1646,211000.0],["1994-10-04",11.9329,12.0487,11.817,11.9329,203700.0],["1994-10-05",11.9329,12.0487,11.7012,11.7012,334800.0],["1994-10-06",11.817,12.1646,11.817,12.1646,221500.0],["1994-10-07",12.1646,12.1646,11.7012,11.7012,251800.0],["1994-10-10",11.817,11.817,11.5853,11.7012,135000.0],["1994-10-11",11.4695,11.4695,11.2378,11.3536,209800.0],["1994-10-12",11.4695,11.817,11.3536,11.817,131900.0],["1994-10-13",11.5853,11.5853,11.3536,11.4695,164100.0],["1994-10-14",11.5853,11.7012,11.3536,11.3536,107200.0],["1994-10-17",11.4695,11.817,11.3536,11.817,210600.0],["1994-10-18",11.817,11.9329,11.4695,11.5853,79800.0],["1994-10-19",11.7012,11.817,11.5853,11.7012,97800.0],["1994-10-20",11.817,11.9329,11.7012,11.817,143400.0],["1994-10-21",11.7012,11.7012,11.4695,11.4695,116200.0],["1994-10-24",11.4695,11.7012,11.4695,11.7012,84500.0],["1994-10-25",11.5853,11.7012,11.5853,11.7012,84200.0],["1994-10-26",11.5853,11.7012,11.2378,11.3536,248200.0],["1994-10-27",11.4695,11.4695,11.0061,11.0061,452800.0],["1994-10-28",11.1219,11.1219,10.5426,10.5426,266800.0],["1994-10-31",10.1951,10.7744,10.1951,10.4268,419400.0],["1994-11-01",10.5426,10.8902,10.5426,10.5426,311700.0],["1994-11-02",10.5426,10.8902,10.4268,10.5426,371300.0],["1994-11-03",10.5426,10.5426,9.9634,10.1951,498600.0],["1994-11-04",10.3109,10.4268,9.9634,9.9634,374800.0],["1994-11-07",9.8475,9.9634,9.5,9.6158,345400.0],["1994-11-08",9.8475,9.9634,9.7317,9.8475,398800.0],["1994-11-09",9.8475,9.9634,9.5,9.8475,185500.0],["1994-11-10",9.8475,9.9634,9.7317,9.9634,188100.0],["1994-11-11",9.8475,9.9634,9.7317,9.8475,253000.0],["1994-11-14",9.8475,9.8475,9.6158,9.6158,126800.0],["1994-11-15",9.8475,9.8475,9.6158,9.7317,215300.0],["1994-11-16",9.7317,9.8475,9.6158,9.7317,178400.0],["1994-11-17",9.7317,9.7317,9.5,9.5,136600.0],["1994-11-18",9.3841,9.5,9.2683,9.2683,209800.0],["1994-11-21",9.2683,9.3841,9.1524,9.2683,319800.0],["1994-11-22",9.1524,9.3841,9.1524,9.1524,304200.0],["1994-11-23",9.2683,9.3841,9.1524,9.1524,275000.0],["1994-11-25",9.2683,9.5,9.1524,9.5,193200.0],["1994-11-28",9.2683,9.3841,8.8048,8.9207,375500.0],["1994-11-29",9.0366,9.3841,8.9207,9.0366,402300.0],["1994-11-30",9.0366,9.2683,8.9207,9.0366,175800.0],["1994-12-01",8.8048,9.2683,8.8048,9.1524,280900.0],["1994-12-02",9.2683,9.2683,8.8048,9.0366,200700.0],["1994-12-05",8.9207,9.1524,8.689,8.689,324800.0],["1994-12-06",8.8048,8.8048,8.5731,8.8048,360600.0],["1994-12-07",8.9207,9.2683,8.9207,9.2683,320900.0],["1994-12-08",9.2683,9.6158,9.1524,9.3841,428300.0],["1994-12-09",9.2683,9.6158,9.2103,9.5,130800.0],["1994-12-12",9.6158,10.0792,9.6158,10.0792,396700.0],["1994-12-13",10.1951,10.1951,9.6158,9.6158,470100.0],["1994-12-14",9.6158,9.8475,9.3841,9.5,239600.0],["1994-12-15",9.5,9.6158,9.2683,9.2683,214500.0],["1994-12-16",9.3841,9.3841,9.0366,9.0366,175200.0],["1994-12-19",9.0366,9.2683,9.0366,9.2683,168200.0],["1994-12-20",9.5,9.5,9.3841,9.5,141300.0],["1994-12-21",9.5,9.5,9.2683,9.5,160400.0],["1994-12-22",9.2683,9.3841,9.2683,9.3841,102000.0],["1994-12-23",9.3841,9.3841,9.2683,9.2683,48400.0],["1994-12-27",9.2683,9.3841,9.1524,9.2683,87500.0],["1994-12-28",9.2683,9.8475,9.1524,9.7317,503100.0],["1994-12-29",9.7317,9.7317,9.5,9.6158,353400.0],["1994-12-30",9.5,9.6158,9.3841,9.3841,195700.0],["1995-01-03",9.2683,9.2683,9.0366,9.0366,291400.0],["1995-01-04",8.9207,9.1524,8.8048,8.8048,413200.0],["1995-01-05",8.8048,9.0366,8.8048,9.0366,170800.0],["1995-01-06",9.0366,9.1524,8.4573,8.689,582100.0],["1995-01-09",8.689,8.9207,8.689,8.8048,153600.0],["1995-01-10",8.8048,9.0366,8.8048,9.0366,189800.0],["1995-01-11",9.0366,9.5,9.0366,9.5,569800.0],["1995-01-12",9.7317,9.8475,9.6158,9.6158,624300.0],["1995-01-13",9.5,9.6158,9.3841,9.5,145700.0],["1995-01-16",9.3841,9.5,9.1524,9.1524,205400.0],["1995-01-17",9.3841,9.5,9.2683,9.3841,203200.0],["1995-01-18",9.6158,9.7317,9.3841,9.7317,238700.0],["1995-01-19",9.6158,9.6158,9.3841,9.3841,122900.0],["1995-01-20",9.3841,9.5,9.2683,9.2683,373000.0],["1995-01-23",9.1524,9.2683,9.1524,9.1524,152500.0],["1995-01-24",9.2683,9.2683,9.0366,9.1524,212700.0],["1995-01-25",9.0366,9.1524,8.9207,8.9207,107500.0],["1995-01-26",9.0366,9.1524,8.8048,8.8048,220000.0],["1995-01-27",8.8048,8.8048,8.5731,8.5731,480200.0],["1995-01-30",8.5731,8.689,8.2256,8.3414,428000.0],["1995-01-31",8.3414,8.3414,7.9939,8.1097,381500.0],["1995-02-01",8.4573,8.689,8.3414,8.689,303200.0],["1995-02-02",8.5731,9.0366,8.5731,9.0366,325100.0],["1995-02-03",8.9207,9.0366,8.689,8.689,180800.0],["1995-02-06",8.689,8.8048,8.5731,8.689,106700.0],["1995-02-07",8.5731,8.689,8.5731,8.5731,65300.0],["1995-02-08",8.5731,8.689,8.4573,8.5731,200400.0],["1995-02-09",8.5731,8.689,8.4573,8.689,175400.0],["1995-02-10",8.689,8.8048,8.689,8.689,157200.0],["1995-02-13",8.689,8.689,8.4573,8.689,124900.0],["1995-02-14",8.689,8.689,8.5731,8.5731,88400.0],["1995-02-15",8.689,8.689,8.4573,8.4573,143200.0],["1995-02-16",8.5731,8.689,8.5731,8.5731,123300.0],["1995-02-17",8.5731,8.9207,8.5731,8.9207,472900.0],["1995-02-21",8.8048,8.9207,8.8048,8.8048,136300.0],["1995-02-22",8.8048,9.2683,8.8048,9.2683,397100.0],["1995-02-23",9.1524,9.2683,9.0366,9.0366,197500.0],["1995-02-24",9.0366,9.1524,8.689,8.9207,244400.0],["1995-02-27",8.8048,8.8048,8.5731,8.689,262600.0],["1995-02-28",8.689,8.8048,8.689,8.689,116300.0],["1995-03-01",8.5731,8.689,8.4573,8.4573,144700.0],["1995-03-02",8.4573,8.689,8.4573,8.5731,353400.0],["1995-03-03",8.689,8.689,8.3414,8.3414,264000.0],["1995-03-06",8.4573,8.8048,8.4573,8.8048,295500.0],["1995-03-07",9.0366,9.2683,8.9207,9.1524,592100.0],["1995-03-08",9.0366,9.1524,8.689,8.689,597500.0],["1995-03-09",8.8048,8.9207,8.5731,8.689,375600.0],["1995-03-10",8.689,8.9207,8.5731,8.689,589100.0],["1995-03-13",9.0366,9.1524,8.9207,9.0366,258600.0],["1995-03-14",9.0366,9.0366,8.9207,9.0366,137700.0],["1995-03-15",9.1524,9.1524,9.0366,9.1524,198200.0],["1995-03-16",9.0366,9.1524,8.9207,8.9207,180000.0],["1995-03-17",8.9207,9.5,8.8048,9.3841,1174300.0],["1995-03-20",9.2683,9.3841,9.1524,9.1524,185900.0],["1995-03-21",9.2683,9.3841,9.1524,9.1524,196300.0],["1995-03-22",9.1524,9.2683,9.0366,9.0366,96600.0],["1995-03-23",9.1524,9.1524,8.9207,9.0366,161300.0],["1995-03-24",8.9207,9.1524,8.9207,9.1524,332700.0],["1995-03-27",9.2683,9.2683,8.9207,9.0366,257600.0],["1995-03-28",8.9207,9.2683,8.9207,9.2683,304100.0],["1995-03-29",9.2683,9.5,9.2683,9.2683,242700.0],["1995-03-30",9.3841,10.5426,9.3841,10.3109,1415600.0],["1995-03-31",10.6585,10.8902,9.9634,10.6585,1228000.0],["1995-04-03",10.4268,10.5426,10.1951,10.4268,287600.0],["1995-04-04",10.3109,10.4268,10.0792,10.0792,182000.0],["1995-04-05",10.3109,10.6585,10.1951,10.6585,364600.0],["1995-04-06",10.5426,10.6585,10.3109,10.3109,359600.0],["1995-04-07",10.1951,10.4268,10.0792,10.1951,334100.0],["1995-04-10",9.9634,10.1951,9.9634,10.1951,409600.0],["1995-04-11",10.0792,10.3109,10.0792,10.3109,363200.0],["1995-04-12",10.3109,10.5426,10.3109,10.4268,299600.0],["1995-04-13",10.4268,10.4268,9.7317,9.7317,1389100.0],["1995-04-17",10.0792,10.8902,10.0792,10.8902,1212800.0],["1995-04-18",10.7744,11.1219,10.5426,11.1219,621400.0],["1995-04-19",11.0061,11.3536,10.6585,10.6585,993800.0],["1995-04-20",10.4268,10.6585,10.1951,10.1951,614000.0],["1995-04-21",10.0792,10.4268,10.0792,10.3109,412800.0],["1995-04-24",10.4268,10.5426,10.1951,10.5426,454400.0],["1995-04-25",10.5426,10.5426,10.4268,10.4268,302700.0],["1995-04-26",10.5426,10.5426,9.8475,9.9634,379100.0],["1995-04-27",10.0792,10.3109,9.8475,10.3109,871700.0],["1995-04-28",10.4268,10.5426,9.8475,9.9634,492100.0],["1995-05-01",9.9634,10.3109,9.9634,10.0792,391100.0],["1995-05-02",10.0792,10.3109,9.9634,10.1951,389200.0],["1995-05-03",10.0792,10.3109,9.9634,10.1951,433600.0],["1995-05-04",10.1951,10.4268,9.9634,10.4268,831200.0],["1995-05-05",10.1951,10.4268,9.9634,10.0792,662700.0],["1995-05-08",10.0792,10.1951,9.9634,10.0792,148600.0],["1995-05-09",9.7317,9.7317,9.3841,9.3841,937400.0],["1995-05-10",9.3841,9.7317,9.3841,9.7317,356300.0],["1995-05-11",9.6158,9.7317,9.3841,9.3841,236200.0],["1995-05-12",9.6158,9.8475,9.5,9.6158,399700.0],["1995-05-15",9.6158,9.8475,9.6158,9.8475,221000.0],["1995-05-16",9.7317,9.8475,9.6158,9.8475,228800.0],["1995-05-17",9.7317,9.9634,9.7317,9.8475,293600.0],["1995-05-18",9.7317,10.3109,9.7317,10.3109,358000.0],["1995-05-19",10.1951,10.1951,9.8475,9.8475,98200.0],["1995-05-22",9.6158,9.8475,9.6158,9.6158,185700.0],["1995-05-23",9.6158,9.9634,9.6158,9.8475,263500.0],["1995-05-24",9.9634,10.1951,9.8475,10.1951,339200.0],["1995-05-25",10.3109,10.4268,9.9634,9.9634,378500.0],["1995-05-26",9.9634,10.3109,9.9634,10.0792,199800.0],["1995-05-30",9.9634,9.9634,9.8475,9.9634,117100.0],["1995-05-31",9.8475,10.0792,9.8475,9.9634,115000.0],["1995-06-01",9.9634,10.1951,9.8475,10.1951,411400.0],["1995-06-02",10.0792,10.0792,9.7317,9.7317,309900.0],["1995-06-05",9.7317,9.9634,9.7317,9.7317,150500.0],["1995-06-06",9.7317,9.8475,9.6158,9.7317,278700.0],["1995-06-07",9.7317,10.0792,9.7317,10.0792,255200.0],["1995-06-08",9.8475,10.1951,9.8475,10.1951,115900.0],["1995-06-09",9.9634,10.3109,9.9634,10.0792,668200.0],["1995-06-12",10.0792,10.1951,9.9634,9.9634,181700.0],["1995-06-13",9.8475,10.0792,9.8475,9.9634,83300.0],["1995-06-14",10.0792,10.1951,9.9634,10.0792,227100.0],["1995-06-15",10.0792,10.6585,10.0792,10.4268,744500.0],["1995-06-16",10.5426,10.6585,10.4268,10.4268,499800.0],["1995-06-19",10.5426,10.6585,10.4268,10.4268,326400.0],["1995-06-20",10.3109,10.4268,10.0792,10.1951,203600.0],["1995-06-21",10.0792,10.3109,10.0792,10.1951,182800.0],["1995-06-22",10.1951,10.3109,9.9634,10.3109,363600.0],["1995-06-23",10.1951,10.4268,10.1951,10.3109,219900.0],["1995-06-26",10.1951,10.3109,10.0792,10.0792,213800.0],["1995-06-27",10.0792,10.0792,9.9634,9.9634,127600.0],["1995-06-28",9.9634,10.0792,9.7317,9.7317,439500.0],["1995-06-29",9.8475,9.9634,9.7317,9.7317,185500.0],["1995-06-30",9.7317,9.7317,9.3841,9.6158,404000.0],["1995-07-03",9.6158,9.6158,9.5,9.5,38100.0],["1995-07-05",9.5,9.6158,9.5,9.6158,151700.0],["1995-07-06",9.5,9.9634,9.5,9.9634,241000.0],["1995-07-07",10.0792,10.0792,9.7317,9.8475,245300.0],["1995-07-10",9.8475,9.9634,9.6158,9.7317,155700.0],["1995-07-11",9.6158,9.9634,9.6158,9.9634,252800.0],["1995-07-12",10.0792,10.3109,9.8475,10.0792,840000.0],["1995-07-13",9.9634,10.0792,9.6158,9.6158,249800.0],["1995-07-14",9.7317,9.9634,9.6158,9.6158,201800.0],["1995-07-17",9.6158,9.9634,9.6158,9.9634,359200.0],["1995-07-18",9.9634,9.9634,9.7317,9.8475,136100.0],["1995-07-19",10.0792,10.0792,9.5,9.5,783700.0],["1995-07-20",9.5,9.6158,9.3841,9.5,192400.0],["1995-07-21",9.5,9.6158,9.3841,9.6158,199000.0],["1995-07-24",9.6158,9.7317,9.5,9.7317,127900.0],["1995-07-25",9.7317,9.7317,9.5,9.6158,96500.0],["1995-07-26",9.6158,9.7317,9.3841,9.6158,336300.0],["1995-07-27",9.5,9.6158,9.3841,9.3841,274600.0],["1995-07-28",9.3841,9.5,9.3841,9.3841,141200.0],["1995-07-31",9.5,9.5,9.2683,9.2683,134300.0],["1995-08-01",9.3841,9.7317,9.3841,9.7317,365600.0],["1995-08-02",9.6158,9.7317,9.6158,9.7317,80400.0],["1995-08-03",9.7317,9.8475,9.6158,9.7317,209600.0],["1995-08-04",9.6158,9.7317,9.5,9.6158,126400.0],["1995-08-07",9.6158,9.7317,9.6158,9.6158,181600.0],["1995-08-08",9.7317,9.8475,9.6158,9.8475,326900.0],["1995-08-09",9.8475,9.9634,9.6158,9.7317,131400.0],["1995-08-10",9.8475,9.8475,9.6158,9.7317,369300.0],["1995-08-11",9.6158,9.6158,9.3841,9.3841,557800.0],["1995-08-14",9.5,9.7317,9.5,9.7317,439700.0],["1995-08-15",9.9634,9.9634,9.6158,9.6158,328300.0],["1995-08-16",9.6158,9.9634,9.6158,9.8475,267000.0],["1995-08-17",10.0792,10.3109,9.9634,10.1951,587400.0],["1995-08-18",10.3109,10.4268,10.1951,10.1951,504900.0],["1995-08-21",10.4268,10.4268,10.1951,10.3109,183800.0],["1995-08-22",10.1951,10.1951,9.9634,9.9634,229800.0],["1995-08-23",10.0792,10.6585,10.0792,10.6585,686300.0],["1995-08-24",10.5426,10.7744,10.5426,10.6585,1018700.0],["1995-08-25",10.6585,10.7743,10.6585,10.7743,375000.0],["1995-08-28",10.7744,11.0061,10.6585,11.0061,556300.0],["1995-08-29",10.8902,11.0061,10.8902,10.8902,500600.0],["1995-08-30",10.7744,10.8902,10.3109,10.4268,398000.0],["1995-08-31",10.4268,10.6585,10.4268,10.6585,284000.0],["1995-09-01",10.5426,10.5426,10.3109,10.4268,226300.0],["1995-09-05",10.3109,10.5426,10.3109,10.5426,331800.0],["1995-09-06",10.6585,11.0061,10.5426,11.0061,534000.0],["1995-09-07",11.0061,11.3536,11.0061,11.2378,782900.0],["1995-09-08",11.2378,11.4695,11.2378,11.3536,467300.0],["1995-09-11",11.3536,12.0487,11.3536,11.9329,808900.0],["1995-09-12",11.9329,11.9329,11.5853,11.817,503600.0],["1995-09-13",11.7012,11.7012,11.2378,11.2378,342200.0],["1995-09-14",11.3536,11.4695,11.2378,11.3536,239700.0],["1995-09-15",11.3536,11.4695,11.2378,11.3536,241600.0],["1995-09-18",11.3536,11.7012,11.3536,11.4695,411800.0],["1995-09-19",11.4695,11.4695,11.1219,11.1219,201900.0],["1995-09-20",11.1219,11.2378,10.8902,10.8902,169500.0],["1995-09-21",11.0061,11.5853,10.8902,11.4695,590100.0],["1995-09-22",11.4695,11.4695,11.2378,11.3536,120700.0],["1995-09-25",11.2378,11.4695,11.1219,11.2378,192300.0],["1995-09-26",11.2378,11.3536,11.1219,11.1219,296900.0],["1995-09-27",11.0061,11.2378,11.0061,11.1219,81700.0],["1995-09-28",11.1219,11.2378,11.1219,11.2378,91600.0],["1995-09-29",11.2378,11.2378,11.1219,11.2378,98000.0],["1995-10-02",11.2378,11.2378,11.0061,11.1219,99300.0],["1995-10-03",11.2378,11.2378,10.8902,11.0061,85500.0],["1995-10-04",11.0061,11.1219,10.8902,10.8902,142700.0],["1995-10-05",10.8902,11.2378,10.8902,11.0061,350100.0],["1995-10-06",11.0061,11.2378,11.0061,11.2378,99500.0],["1995-10-09",11.3536,11.4695,11.3536,11.3536,183400.0],["1995-10-10",11.3536,11.4695,11.2378,11.3536,96400.0],["1995-10-11",11.2378,11.3536,11.1219,11.2378,75100.0],["1995-10-12",11.1219,11.2378,11.0061,11.0061,59800.0],["1995-10-13",11.0061,11.1219,10.8902,11.0061,252500.0],["1995-10-16",10.8902,11.0061,10.6585,10.7743,239500.0],["1995-10-17",10.6585,10.6585,10.1951,10.1951,448300.0],["1995-10-18",10.3109,10.3109,9.3841,9.3841,739400.0],["1995-10-19",9.3841,9.6158,9.2683,9.3841,1001100.0],["1995-10-20",9.3841,9.3841,9.1524,9.1524,720100.0],["1995-10-23",9.2683,9.3841,9.1524,9.1524,462500.0],["1995-10-24",9.1524,9.2683,9.0366,9.1524,287600.0],["1995-10-25",9.1524,9.2683,8.9207,8.9207,405200.0],["1995-10-26",8.1097,8.1097,6.6036,6.9512,3035200.0],["1995-10-27",6.9512,7.067,6.1402,6.4878,1869200.0],["1995-10-30",6.7195,7.067,6.7195,7.067,1057300.0],["1995-10-31",7.2988,7.2988,6.7195,6.8353,484800.0],["1995-11-01",6.6036,6.8353,6.3719,6.8353,642600.0],["1995-11-02",6.7195,7.067,6.6036,7.067,851000.0],["1995-11-03",7.067,7.1829,6.8353,6.9512,369800.0],["1995-11-06",7.067,7.1829,6.9512,7.067,151500.0],["1995-11-07",7.1829,7.4146,7.067,7.1829,372100.0],["1995-11-08",7.2988,7.2988,6.9512,7.067,272200.0],["1995-11-09",6.9512,7.1829,6.9512,7.067,324200.0],["1995-11-10",7.1829,7.2988,6.9512,7.067,268900.0],["1995-11-13",7.1829,7.1829,6.9512,7.067,421000.0],["1995-11-14",6.9512,7.067,6.8353,6.8353,126700.0],["1995-11-15",6.8353,6.9512,6.8353,6.8353,120500.0],["1995-11-16",6.8353,6.9512,6.6036,6.7195,229000.0],["1995-11-17",6.7195,6.7195,6.4878,6.7195,505500.0],["1995-11-20",6.7195,6.7195,6.4878,6.6036,195900.0],["1995-11-21",6.4878,6.6036,6.3719,6.4878,200200.0],["1995-11-22",6.4878,6.4878,6.3719,6.3719,179000.0],["1995-11-24",6.3719,6.4878,6.3719,6.3719,109800.0],["1995-11-27",6.4878,6.7195,6.4878,6.7195,294600.0],["1995-11-28",6.9512,7.067,6.7195,6.8353,697900.0],["1995-11-29",6.8353,6.8353,6.4878,6.6036,301700.0],["1995-11-30",6.6036,6.7195,6.4878,6.7195,122800.0],["1995-12-01",6.6036,6.6036,6.4878,6.4878,269600.0],["1995-12-04",6.6036,6.7195,6.4878,6.6036,304100.0],["1995-12-05",6.6036,6.8353,6.4878,6.7774,438500.0],["1995-12-06",6.9512,6.9512,6.7195,6.8353,565000.0],["1995-12-07",6.8353,6.9512,6.6036,6.6036,511600.0],["1995-12-08",6.6036,6.8353,6.6036,6.8353,385300.0],["1995-12-11",6.7195,6.9512,6.7195,6.8353,531000.0],["1995-12-12",6.8353,6.9512,6.8353,6.8353,467200.0],["1995-12-13",6.8353,7.067,6.7195,6.8353,620600.0],["1995-12-14",6.8353,6.9512,6.6036,6.6036,360000.0],["1995-12-15",6.7195,6.7195,6.6036,6.6036,424200.0],["1995-12-18",6.7195,6.9512,6.6036,6.7195,290300.0],["1995-12-19",6.8353,6.8353,6.6036,6.7195,235500.0],["1995-12-20",6.6036,6.8353,6.6036,6.6036,230800.0],["1995-12-21",6.6036,6.7195,6.4878,6.4878,259700.0],["1995-12-22",6.4878,6.7195,6.4878,6.6036,361900.0],["1995-12-26",6.6036,6.6036,6.4878,6.4878,167100.0],["1995-12-27",6.4878,6.6036,6.3719,6.3719,239400.0],["1995-12-28",6.3719,6.4878,6.2561,6.2561,374300.0],["1995-12-29",6.2561,6.4878,6.2561,6.3719,469400.0],["1996-01-02",6.4878,6.8353,6.4878,6.8353,363400.0],["1996-01-03",6.8353,6.9512,6.7195,6.9512,471600.0],["1996-01-04",6.8353,6.8353,6.7195,6.8353,223300.0],["1996-01-05",6.9512,7.1829,6.8353,7.1829,753600.0],["1996-01-08",7.1829,7.5305,7.1829,7.5305,623100.0],["1996-01-09",7.5305,7.6463,7.1829,7.4146,879800.0],["1996-01-10",7.4146,7.7622,7.4146,7.5305,555300.0],["1996-01-11",7.6463,7.6463,7.1829,7.1829,302000.0],["1996-01-12",7.2988,7.4146,7.1829,7.2988,231400.0],["1996-01-15",7.1829,7.4146,7.067,7.4146,186600.0],["1996-01-16",7.4146,7.4146,7.1829,7.4146,200400.0],["1996-01-17",7.4146,7.6463,7.2988,7.6463,266600.0],["1996-01-18",7.4146,7.5305,7.1829,7.1829,124600.0],["1996-01-19",7.2988,7.5305,7.1829,7.5305,333600.0],["1996-01-22",7.6463,7.878,7.5305,7.878,453600.0],["1996-01-23",7.6463,7.7622,7.6463,7.6463,3378000.0],["1996-01-24",7.6463,7.6463,7.2988,7.5305,552800.0],["1996-01-25",7.7622,7.7622,7.6463,7.7622,653900.0],["1996-01-26",7.6463,7.878,7.5305,7.7622,324200.0],["1996-01-29",7.7622,7.9939,7.6463,7.878,483300.0],["1996-01-30",7.878,7.9939,7.7622,7.878,470700.0],["1996-01-31",7.9939,8.1097,7.878,7.9939,767100.0],["1996-02-01",8.2256,8.5731,8.2256,8.3414,887200.0],["1996-02-02",8.4573,8.8048,8.4573,8.5731,955200.0],["1996-02-05",8.5731,8.8048,8.5731,8.689,529700.0],["1996-02-06",8.4573,8.5731,8.2256,8.3414,419800.0],["1996-02-07",8.5731,8.689,7.878,7.878,721100.0],["1996-02-08",7.7622,8.2256,7.7622,8.1097,360700.0],["1996-02-09",8.1097,8.2256,7.878,7.9939,236100.0],["1996-02-12",7.9939,8.3414,7.7622,7.878,466900.0],["1996-02-13",7.878,7.9939,7.6463,7.878,654100.0],["1996-02-14",7.878,8.1097,7.7622,8.1097,484900.0],["1996-02-15",8.1097,8.1097,7.878,7.9939,317300.0],["1996-02-16",8.1097,8.3414,7.9939,8.1097,321000.0],["1996-02-20",7.878,8.2256,7.878,7.878,226700.0],["1996-02-21",7.878,8.2256,7.6463,8.2256,391300.0],["1996-02-22",8.1097,8.2256,7.9939,8.2256,261300.0],["1996-02-23",8.2256,8.2256,7.9939,8.1097,422100.0],["1996-02-26",8.1097,8.3414,8.1097,8.2256,236500.0],["1996-02-27",8.1097,8.4573,8.1097,8.2256,391600.0],["1996-02-28",8.1097,8.1097,7.9939,7.9939,403600.0],["1996-02-29",8.1097,8.2256,7.878,7.9939,304100.0],["1996-03-01",7.878,7.878,7.5305,7.5305,453800.0],["1996-03-04",7.2988,7.2988,7.067,7.067,641200.0],["1996-03-05",7.067,7.2988,7.067,7.067,368600.0],["1996-03-06",7.1829,7.2988,7.1829,7.2988,434700.0],["1996-03-07",7.2988,7.2988,7.1829,7.2988,308700.0],["1996-03-08",7.4146,7.4146,7.067,7.1829,345000.0],["1996-03-11",7.1829,7.2988,7.067,7.1829,155600.0],["1996-03-12",7.1829,7.2988,7.067,7.2988,139100.0],["1996-03-13",7.2988,7.6463,7.2988,7.5305,780900.0],["1996-03-14",7.4146,7.5305,7.2988,7.4146,241800.0],["1996-03-15",7.2988,7.2988,7.067,7.067,319900.0],["1996-03-18",7.067,7.067,6.8353,7.067,420300.0],["1996-03-19",6.9512,7.067,6.8353,6.8353,210800.0],["1996-03-20",6.8353,6.9512,6.7195,6.8353,451000.0],["1996-03-21",6.8353,7.067,6.8353,6.9512,466400.0],["1996-03-22",6.8353,6.9512,6.8353,6.9512,403800.0],["1996-03-25",6.7195,6.9512,6.6036,6.9512,393700.0],["1996-03-26",6.9512,7.2988,6.8353,7.2988,662000.0],["1996-03-27",7.2988,7.4146,7.1829,7.2988,421200.0],["1996-03-28",7.1829,7.1829,6.7195,6.8353,453900.0],["1996-03-29",6.9512,7.1829,6.8353,7.067,199100.0],["1996-04-01",7.067,7.067,6.9512,7.067,67200.0],["1996-04-02",6.9512,7.067,6.8353,6.9512,149500.0],["1996-04-03",7.067,7.2988,7.067,7.1829,225500.0],["1996-04-04",7.1829,7.1829,6.9512,7.067,64400.0],["1996-04-08",7.1829,7.4146,6.9512,7.4146,290100.0],["1996-04-09",7.2988,7.2988,7.067,7.1829,182700.0],["1996-04-10",7.1829,7.4146,7.067,7.4146,292800.0],["1996-04-11",7.2988,7.4146,7.1829,7.1829,254800.0],["1996-04-12",7.067,7.1829,7.067,7.067,114200.0],["1996-04-15",6.9512,7.067,6.9512,7.067,115800.0],["1996-04-16",7.067,7.1829,6.8353,6.9512,326000.0],["1996-04-17",7.0671,7.0671,6.7195,6.7195,203100.0],["1996-04-18",6.8353,6.8353,6.4878,6.7195,517800.0],["1996-04-19",6.7195,6.7195,6.6036,6.6036,189800.0],["1996-04-22",6.7195,6.8353,6.6036,6.7195,189400.0],["1996-04-23",6.8353,6.8353,6.6036,6.7195,256900.0],["1996-04-24",6.6036,6.8353,6.4878,6.7195,496500.0],["1996-04-25",6.7195,7.1829,6.7195,6.9512,386600.0],["1996-04-26",7.067,7.067,6.8353,6.8353,184000.0],["1996-04-29",6.9512,6.9512,6.8353,6.8353,168800.0],["1996-04-30",6.9512,7.2988,6.9512,7.1829,521700.0],["1996-05-01",7.1829,7.2988,7.067,7.067,340000.0],["1996-05-02",7.1829,7.1829,6.7195,6.7195,322600.0],["1996-05-03",6.8353,6.9512,6.7195,6.7195,390600.0],["1996-05-06",6.8353,7.067,6.8353,7.0091,381800.0],["1996-05-07",7.067,7.4146,7.067,7.2988,868400.0],["1996-05-08",7.4146,7.7622,7.4146,7.4146,1394500.0],["1996-05-09",7.5305,7.5305,7.2988,7.4146,302100.0],["1996-05-10",7.4146,7.5305,7.2988,7.2988,238000.0],["1996-05-13",7.4146,7.4146,7.1829,7.1829,207700.0],["1996-05-14",7.1829,7.4146,7.1829,7.2988,129000.0],["1996-05-15",7.2988,7.5305,7.2988,7.2988,167200.0],["1996-05-16",7.2988,7.4146,7.2988,7.2988,102300.0],["1996-05-17",7.4146,7.4146,7.1829,7.2988,93900.0],["1996-05-20",7.1829,7.2988,7.067,7.1829,208100.0],["1996-05-21",7.1829,7.2988,7.067,7.1829,244900.0],["1996-05-22",7.1829,7.1829,7.067,7.067,99700.0],["1996-05-23",7.067,7.1829,7.067,7.067,71300.0],["1996-05-24",7.067,7.067,6.9512,6.9512,114400.0],["1996-05-28",7.067,7.1829,6.9512,6.9512,115000.0],["1996-05-29",7.067,7.1829,6.9512,7.067,204400.0],["1996-05-30",7.067,7.1829,6.9512,7.067,150200.0],["1996-05-31",7.1829,7.5305,7.1829,7.4146,386000.0],["1996-06-03",7.2988,7.4146,7.1829,7.2988,175500.0],["1996-06-04",7.1829,7.2988,7.067,7.067,184300.0],["1996-06-05",6.9512,7.0671,6.7195,6.7195,317800.0],["1996-06-06",6.7195,6.9512,6.7195,6.8353,174800.0],["1996-06-07",6.9512,6.9512,6.8353,6.8353,176000.0],["1996-06-10",6.8353,6.8353,6.7195,6.7195,92400.0],["1996-06-11",6.7195,6.8353,6.6036,6.8353,328600.0],["1996-06-12",6.7195,6.9512,6.7195,6.7195,139800.0],["1996-06-13",6.8353,6.9512,6.7195,6.9512,143000.0],["1996-06-14",6.9512,7.067,6.8353,6.9512,201300.0],["1996-06-17",6.9512,7.067,6.8353,6.8353,245400.0],["1996-06-18",6.8353,6.9512,6.7195,6.7195,92400.0],["1996-06-19",6.8353,6.9512,6.8353,6.8353,100100.0],["1996-06-20",6.9512,6.9512,6.7195,6.7195,148300.0],["1996-06-21",6.8353,6.8353,6.6036,6.6036,239600.0],["1996-06-24",6.6036,6.8353,6.6036,6.8353,278600.0],["1996-06-25",6.7195,6.8353,6.7195,6.8353,175500.0],["1996-06-26",6.7195,6.7195,6.4878,6.7195,186900.0],["1996-06-27",6.6036,6.7195,6.4878,6.6036,80200.0],["1996-06-28",6.7195,6.7195,6.4878,6.4878,357200.0],["1996-07-01",6.6036,6.7195,6.4878,6.4878,369300.0],["1996-07-02",6.6036,6.6036,6.4878,6.6036,316000.0],["1996-07-03",6.6036,6.6036,6.4878,6.4878,96800.0],["1996-07-05",6.4878,6.7195,6.3719,6.7195,313600.0],["1996-07-08",6.6036,6.6036,6.3719,6.3719,334800.0],["1996-07-09",6.4878,6.4878,6.2561,6.3719,828100.0],["1996-07-10",6.3719,6.3719,6.2561,6.2561,462700.0],["1996-07-11",6.2561,6.2561,6.0244,6.1402,475500.0],["1996-07-12",6.2561,6.2561,6.1402,6.1402,208700.0],["1996-07-15",6.1402,6.1402,5.7927,5.7927,390700.0],["1996-07-16",5.7927,5.9085,5.2134,5.4451,763700.0],["1996-07-17",5.561,5.6768,5.4451,5.4451,215000.0],["1996-07-18",5.4451,5.561,5.4451,5.561,259000.0],["1996-07-19",5.561,5.561,5.4451,5.4451,218200.0],["1996-07-22",5.4451,5.561,5.4451,5.561,145900.0],["1996-07-23",5.561,5.561,5.3293,5.3293,262600.0],["1996-07-24",5.4451,5.561,5.3292,5.4451,149800.0],["1996-07-25",5.3292,5.4451,5.3292,5.4451,79600.0],["1996-07-26",5.4451,5.7927,5.4451,5.7927,240900.0],["1996-07-29",5.6768,5.7927,5.4451,5.4451,219100.0],["1996-07-30",5.561,5.561,5.4451,5.4451,112900.0],["1996-07-31",5.561,5.9085,5.561,5.7927,423000.0],["1996-08-01",5.9085,6.2561,5.561,6.1402,447900.0],["1996-08-02",6.1402,6.2561,6.0244,6.2561,159000.0],["1996-08-05",6.3719,6.6036,6.3719,6.4878,550500.0],["1996-08-06",6.3719,6.4878,6.3719,6.3719,113800.0],["1996-08-07",6.4878,6.4878,6.3719,6.3719,104800.0],["1996-08-08",6.3719,6.3719,6.1402,6.3719,191500.0],["1996-08-09",6.3719,6.3719,6.1402,6.1402,104900.0],["1996-08-12",6.2561,6.2561,6.1402,6.1402,98600.0],["1996-08-13",6.2561,6.3719,6.2561,6.3719,98300.0],["1996-08-14",6.2561,6.3719,6.2561,6.2561,136000.0],["1996-08-15",6.2561,6.3719,6.2561,6.3719,169400.0],["1996-08-16",6.2561,6.3719,6.2561,6.2561,104700.0],["1996-08-19",6.2561,6.6036,6.2561,6.6036,339200.0],["1996-08-20",6.6036,6.8353,6.6036,6.8353,624300.0],["1996-08-21",6.7195,6.9512,6.7195,6.7195,276900.0],["1996-08-22",6.7195,6.9512,6.7195,6.8353,178700.0],["1996-08-23",6.8353,6.9512,6.7195,6.7195,163100.0],["1996-08-26",6.8353,6.8353,6.7195,6.8353,74900.0],["1996-08-27",6.7195,6.8353,6.6036,6.7195,113500.0],["1996-08-28",6.7195,6.7195,6.6036,6.6036,100900.0],["1996-08-29",6.7195,6.7195,6.3719,6.4878,139000.0],["1996-08-30",6.3719,6.4878,6.2561,6.3719,106100.0],["1996-09-03",6.3719,6.4878,6.2561,6.4878,111800.0],["1996-09-04",6.3719,6.4878,6.3719,6.3719,41500.0],["1996-09-05",6.3719,6.4878,6.2561,6.3719,86200.0],["1996-09-06",6.2561,6.3719,6.2561,6.3719,144800.0],["1996-09-09",6.3719,6.3719,6.1402,6.2561,138000.0],["1996-09-10",6.2561,6.2561,6.1402,6.2561,176200.0],["1996-09-11",6.2561,6.2561,6.1402,6.2561,140100.0],["1996-09-12",6.1402,6.2561,6.0244,6.1402,187900.0],["1996-09-13",6.1402,6.3719,6.1402,6.3719,129400.0],["1996-09-16",6.2561,6.3719,6.2561,6.3719,191700.0],["1996-09-17",6.2561,6.3719,6.2561,6.2561,197700.0],["1996-09-18",6.2561,6.4878,6.2561,6.4878,120200.0],["1996-09-19",6.3719,6.4878,6.2561,6.2561,201700.0],["1996-09-20",6.2561,6.3719,6.0244,6.3719,258200.0],["1996-09-23",6.2561,6.4878,6.2561,6.4878,162000.0],["1996-09-24",6.4878,6.6036,6.3719,6.6036,193000.0],["1996-09-25",6.6036,6.7195,6.4878,6.6036,164400.0],["1996-09-26",6.4878,6.4878,6.2561,6.3719,181600.0],["1996-09-27",6.3719,6.4878,6.2561,6.3719,69000.0],["1996-09-30",6.2561,6.3719,6.1402,6.2561,360300.0],["1996-10-01",6.2561,6.2561,6.1402,6.1402,169800.0],["1996-10-02",6.2561,6.2561,6.0244,6.2561,1182600.0],["1996-10-03",6.2561,6.2561,6.0244,6.0244,466100.0],["1996-10-04",6.1402,6.1402,5.9085,6.1402,474300.0],["1996-10-07",6.0244,6.1402,5.9085,5.9085,109700.0],["1996-10-08",6.0244,6.0244,5.7927,5.7927,207000.0],["1996-10-09",5.9085,5.9085,5.6768,5.7927,268200.0],["1996-10-10",5.7927,6.0244,5.6768,5.9085,241400.0],["1996-10-11",5.9085,5.9085,5.7927,5.9085,79400.0],["1996-10-14",5.9085,6.0244,5.7927,5.9085,59600.0],["1996-10-15",5.9085,5.9085,5.7927,5.9085,123800.0],["1996-10-16",5.9085,5.9085,5.7927,5.9085,113100.0],["1996-10-17",5.7927,5.9085,5.561,5.561,1241600.0],["1996-10-18",5.561,5.561,5.4451,5.561,188000.0],["1996-10-21",5.561,5.6768,5.4451,5.6768,322800.0],["1996-10-22",5.6768,5.6768,5.561,5.6768,428500.0],["1996-10-23",5.561,5.6768,5.4451,5.561,305100.0],["1996-10-24",5.4451,5.561,5.4451,5.561,130800.0],["1996-10-25",5.561,5.561,5.4451,5.4451,212500.0],["1996-10-28",5.561,5.561,5.4451,5.4451,143800.0],["1996-10-29",5.4451,5.561,5.3293,5.3293,252200.0],["1996-10-30",5.3293,5.4451,5.2134,5.3293,376500.0],["1996-10-31",5.3293,5.4451,5.2134,5.3293,278400.0],["1996-11-01",5.3292,5.4451,5.2134,5.4451,256400.0],["1996-11-04",5.3293,5.561,5.3293,5.561,427200.0],["1996-11-05",5.561,5.561,5.3293,5.3293,256100.0],["1996-11-06",5.3293,5.4451,5.2134,5.2134,216700.0],["1996-11-07",5.3293,5.561,5.3293,5.561,308500.0],["1996-11-08",5.4451,5.7927,5.4451,5.561,398600.0],["1996-11-11",5.6768,5.7927,5.561,5.7927,210600.0],["1996-11-12",5.6768,5.9085,5.6768,5.9085,371700.0],["1996-11-13",5.9085,6.0244,5.7927,5.9085,473700.0],["1996-11-14",5.7927,5.7927,5.561,5.7927,104200.0],["1996-11-15",5.6768,5.7927,5.561,5.7927,338400.0],["1996-11-18",5.6768,5.6768,5.4451,5.561,430400.0],["1996-11-19",5.4451,5.4451,5.3292,5.4451,448700.0],["1996-11-20",5.561,5.561,5.3292,5.4451,476900.0],["1996-11-21",5.4451,5.4451,5.3292,5.4451,519300.0],["1996-11-22",5.4451,5.4451,5.2134,5.2134,323500.0],["1996-11-25",5.3292,5.4451,5.2134,5.4451,271600.0],["1996-11-26",5.3293,5.3293,5.2134,5.2134,234100.0],["1996-11-27",5.2134,5.3293,5.2134,5.2134,336100.0],["1996-11-29",5.3292,5.4451,5.2134,5.4451,222400.0],["1996-12-02",5.3292,5.4451,5.3292,5.4451,327300.0],["1996-12-03",5.561,5.6768,5.3872,5.4451,464900.0],["1996-12-04",5.561,5.6768,5.4451,5.561,215200.0],["1996-12-05",5.4451,5.7927,5.3292,5.6768,1120600.0],["1996-12-06",5.6768,5.6768,5.561,5.6768,144400.0],["1996-12-09",5.6768,5.7927,5.561,5.561,248900.0],["1996-12-10",5.561,5.6768,5.4451,5.6768,413300.0],["1996-12-11",5.6768,5.6768,5.4451,5.4451,269500.0],["1996-12-12",5.4451,5.561,5.4451,5.561,219200.0],["1996-12-13",5.561,5.561,5.3293,5.3293,161700.0],["1996-12-16",5.4451,5.561,5.3293,5.3293,186600.0],["1996-12-17",5.3292,5.561,5.3292,5.4451,327400.0],["1996-12-18",5.4451,5.4451,5.3293,5.3293,196000.0],["1996-12-19",5.3293,5.4451,5.3293,5.3293,91300.0],["1996-12-20",5.3293,5.3293,5.2134,5.2134,336300.0],["1996-12-23",5.2134,5.3293,5.2134,5.3293,386500.0],["1996-12-24",5.2134,5.3293,5.0975,5.3293,269700.0],["1996-12-26",5.2134,5.3293,5.2134,5.3293,268500.0],["1996-12-27",5.2134,5.3293,5.2134,5.2134,226000.0],["1996-12-30",5.2134,5.3293,5.2134,5.3293,593400.0],["1996-12-31",5.2134,5.3293,5.0975,5.2134,518400.0],["1997-01-02",5.2134,5.2134,5.0975,5.2134,252200.0],["1997-01-03",5.0975,5.2134,4.8658,4.9817,402800.0],["1997-01-06",4.8658,4.9817,4.8658,4.9817,290200.0],["1997-01-07",4.9817,5.0975,4.9817,5.0975,232200.0],["1997-01-08",4.9817,5.0975,4.75,4.8658,474700.0],["1997-01-09",4.9817,5.2134,4.8658,5.2134,308200.0],["1997-01-10",5.2134,5.3293,5.0975,5.3293,216700.0],["1997-01-13",5.3293,5.3293,5.2134,5.3293,207500.0],["1997-01-14",5.2134,5.3292,5.0975,5.0975,92600.0],["1997-01-15",5.0975,5.2134,4.9817,4.9817,234300.0],["1997-01-16",5.0975,5.2134,4.9817,5.0975,247400.0],["1997-01-17",5.0975,5.2134,5.0975,5.0975,152800.0],["1997-01-20",5.0975,5.0975,4.9817,5.0975,155600.0],["1997-01-21",5.0975,5.2134,4.9817,5.0975,115000.0],["1997-01-22",5.0975,5.0975,4.9817,5.0975,131400.0],["1997-01-23",4.9817,5.2134,4.8658,5.2134,293600.0],["1997-01-24",5.3292,5.6768,5.2134,5.6768,1046700.0],["1997-01-27",5.6768,5.7927,5.561,5.6768,246500.0],["1997-01-28",5.6768,5.6768,5.561,5.6768,216900.0],["1997-01-29",5.6768,5.7927,5.561,5.7927,326600.0],["1997-01-30",5.6768,5.7927,5.3293,5.3293,368400.0],["1997-01-31",5.4451,5.4451,5.0975,5.2134,358100.0],["1997-02-03",5.2134,5.561,5.2134,5.561,318400.0],["1997-02-04",5.561,5.561,5.3292,5.4451,262600.0],["1997-02-05",5.4451,5.6768,5.4451,5.4451,338300.0],["1997-02-06",5.4451,5.561,5.4451,5.4451,101800.0],["1997-02-07",5.3293,5.561,5.3293,5.561,469000.0],["1997-02-10",5.561,5.6768,5.4451,5.561,205100.0],["1997-02-11",5.561,5.561,5.3293,5.3293,279500.0],["1997-02-12",5.3292,6.1402,5.3292,6.1402,956700.0],["1997-02-13",6.1402,6.2561,6.0244,6.1402,771400.0],["1997-02-14",6.1402,6.4878,6.0244,6.3719,619300.0],["1997-02-18",6.3719,6.3719,6.1402,6.1402,442400.0],["1997-02-19",6.0244,6.1402,6.0244,6.0244,279900.0],["1997-02-20",6.0244,6.6036,6.0244,6.6036,879700.0],["1997-02-21",6.6036,6.6036,6.2561,6.4878,940900.0],["1997-02-24",6.6036,6.7195,6.2561,6.3719,435500.0],["1997-02-25",6.3719,6.3719,6.2561,6.3719,342700.0],["1997-02-26",6.4878,6.4878,6.2561,6.3719,248000.0],["1997-02-27",6.6036,6.7195,6.4878,6.6036,552800.0],["1997-02-28",6.6036,6.6036,6.3719,6.6036,381000.0],["1997-03-03",6.4878,6.6036,6.3719,6.3719,156200.0],["1997-03-04",6.3719,6.3719,6.1402,6.2561,207200.0],["1997-03-05",6.1402,6.1402,5.9085,5.9085,312400.0],["1997-03-06",6.0244,6.1402,5.9085,6.1402,225300.0],["1997-03-07",6.0244,6.1402,5.9085,5.9085,117200.0],["1997-03-10",5.9085,6.2561,5.9085,6.1402,227600.0],["1997-03-11",6.2561,6.2561,6.0244,6.1402,290300.0],["1997-03-12",6.0244,6.0244,5.6768,5.7927,834400.0],["1997-03-13",5.9085,5.9085,5.7927,5.7927,450600.0],["1997-03-14",5.7927,5.9085,5.7927,5.9085,154900.0],["1997-03-17",5.9085,5.9085,5.6768,5.6768,117000.0],["1997-03-18",5.6768,5.7927,5.561,5.7927,337100.0],["1997-03-19",5.7927,5.9085,5.6768,5.9085,161100.0],["1997-03-20",5.7927,5.9085,5.6768,5.6768,95600.0],["1997-03-21",5.7927,5.7927,5.561,5.561,230100.0],["1997-03-24",5.561,5.561,5.4451,5.4451,240000.0],["1997-03-25",5.4451,5.4451,5.3292,5.4451,271300.0],["1997-03-26",5.3293,5.561,5.3293,5.561,360400.0],["1997-03-27",5.561,5.561,5.3293,5.3293,254700.0],["1997-03-31",5.3292,5.561,5.2134,5.4451,520700.0],["1997-04-01",5.4451,5.561,5.3293,5.561,144000.0],["1997-04-02",5.4451,5.561,5.3293,5.3293,156100.0],["1997-04-03",5.3292,5.561,5.3292,5.4451,183500.0],["1997-04-04",5.4451,5.4451,5.3292,5.4451,175900.0],["1997-04-07",5.3293,5.3293,5.2134,5.3293,148400.0],["1997-04-08",5.3293,5.4451,5.2134,5.3293,126900.0],["1997-04-09",5.2134,5.3293,5.2134,5.2134,114100.0],["1997-04-10",5.3293,5.4451,5.2134,5.3293,397700.0],["1997-04-11",5.3293,5.4451,5.2134,5.2134,386600.0],["1997-04-14",5.2134,5.3293,5.2134,5.2134,84400.0],["1997-04-15",5.0975,5.2134,4.9817,5.2134,316000.0],["1997-04-16",5.0975,5.2134,5.0975,5.2134,161900.0],["1997-04-17",5.0975,5.3292,5.0975,5.0975,377400.0],["1997-04-18",5.0975,5.2134,5.0975,5.0975,216900.0],["1997-04-21",5.0975,5.3292,5.0975,5.0975,148400.0],["1997-04-22",5.2134,5.2134,4.9817,5.2134,215700.0],["1997-04-23",5.0975,5.2134,4.9817,5.0975,114100.0],["1997-04-24",5.0975,5.0975,4.8658,4.8658,348900.0],["1997-04-25",4.9817,5.0975,4.9817,5.0975,201200.0],["1997-04-28",4.9817,5.0975,4.9817,4.9817,159200.0],["1997-04-29",4.9817,5.0975,4.9817,5.0975,203000.0],["1997-04-30",5.0975,5.2134,4.9817,4.9817,506600.0],["1997-05-01",4.9817,5.0975,4.8658,4.9817,470400.0],["1997-05-02",4.9817,4.9817,4.8658,4.9817,322200.0],["1997-05-05",4.9817,5.0975,4.9817,5.0975,340900.0],["1997-05-06",5.0975,5.0975,4.8658,4.8658,452200.0],["1997-05-07",4.8658,5.0975,4.8658,5.0975,322500.0],["1997-05-08",5.0975,5.3292,5.0975,5.0975,522000.0],["1997-05-09",5.2134,5.3293,5.0975,5.3293,217500.0],["1997-05-12",5.3292,5.4451,5.0975,5.0975,427000.0],["1997-05-13",5.2134,5.3293,5.2134,5.2134,304500.0],["1997-05-14",5.2134,5.3293,5.2134,5.2134,93100.0],["1997-05-15",5.2134,5.2134,5.0975,5.2134,141500.0],["1997-05-16",5.0975,5.0975,4.9817,5.0975,162900.0],["1997-05-19",4.9817,5.0975,4.9238,4.9817,409900.0],["1997-05-20",4.9817,5.0975,4.9817,5.0975,122000.0],["1997-05-21",5.0975,5.0975,4.9817,4.9817,144300.0],["1997-05-22",4.9817,5.2134,4.9817,5.0975,182700.0],["1997-05-23",5.2134,5.3293,5.0975,5.3293,184700.0],["1997-05-27",5.3293,5.3293,5.2134,5.3293,102000.0],["1997-05-28",5.2134,5.3293,5.0975,5.2134,127300.0],["1997-05-29",5.2134,5.4451,5.2134,5.4451,244100.0],["1997-05-30",5.3293,5.4451,5.2134,5.3293,119500.0],["1997-06-02",5.2134,5.4451,5.2134,5.3293,64600.0],["1997-06-03",5.3293,5.4451,5.3293,5.3293,60700.0],["1997-06-04",5.3293,5.4451,5.3293,5.3293,162300.0],["1997-06-05",5.4451,5.561,5.3292,5.4451,222500.0],["1997-06-06",5.561,5.7927,5.561,5.6768,395000.0],["1997-06-09",5.6768,5.7927,5.561,5.6768,377400.0],["1997-06-10",5.6768,5.7927,5.4451,5.561,256000.0],["1997-06-11",5.561,5.6768,5.561,5.6768,170300.0],["1997-06-12",5.561,5.561,5.3293,5.561,292700.0],["1997-06-13",5.4451,5.6768,5.4451,5.561,216100.0],["1997-06-16",5.561,5.561,5.3293,5.3293,123400.0],["1997-06-17",5.4451,5.4451,5.2134,5.3293,323900.0],["1997-06-18",5.3293,5.3293,5.2134,5.2134,99100.0],["1997-06-19",5.3293,5.3293,5.0975,5.2134,169800.0],["1997-06-20",5.2134,5.3292,5.0975,5.0975,253400.0],["1997-06-23",5.0975,5.2134,4.9817,5.2134,397200.0],["1997-06-24",5.2134,5.2134,5.0396,5.1555,203500.0],["1997-06-25",5.0975,5.2134,5.0975,5.2134,148600.0],["1997-06-26",5.2134,5.2134,5.0975,5.0975,135200.0],["1997-06-27",5.0975,5.0975,4.9817,5.0396,99900.0],["1997-06-30",4.9817,5.0396,4.9817,5.0396,133700.0],["1997-07-01",5.0396,5.0975,5.0396,5.0975,140800.0],["1997-07-02",5.0396,5.0975,4.9817,4.9817,76300.0],["1997-07-03",4.9817,5.0396,4.9238,4.9238,140000.0],["1997-07-07",4.8658,5.0396,4.6341,4.75,813200.0],["1997-07-08",4.6921,4.75,4.6341,4.6921,372400.0],["1997-07-09",4.6341,4.6921,4.5762,4.6341,469000.0],["1997-07-10",4.6921,4.75,4.6341,4.75,256000.0],["1997-07-11",4.75,4.8079,4.6921,4.8079,160700.0],["1997-07-14",4.8079,4.8658,4.6921,4.8079,149900.0],["1997-07-15",4.8079,4.8079,4.6921,4.75,113600.0],["1997-07-16",4.8079,4.8658,4.6921,4.8079,118800.0],["1997-07-17",4.8079,4.8658,4.6921,4.8079,140200.0],["1997-07-18",4.8658,4.9238,4.75,4.9238,150400.0],["1997-07-21",4.8658,4.8658,4.75,4.75,100500.0],["1997-07-22",4.75,4.8658,4.75,4.75,139900.0],["1997-07-23",4.75,4.8079,4.75,4.75,97800.0],["1997-07-24",4.75,4.8079,4.6921,4.75,191600.0],["1997-07-25",4.75,4.8079,4.6921,4.75,83500.0],["1997-07-28",4.75,4.8079,4.6921,4.8079,127300.0],["1997-07-29",4.75,4.8079,4.6921,4.8079,94300.0],["1997-07-30",4.8079,4.8079,4.6921,4.75,142000.0],["1997-07-31",4.8079,4.8079,4.75,4.75,50600.0],["1997-08-01",4.8079,4.9238,4.75,4.9238,210600.0],["1997-08-04",4.9238,4.9817,4.8658,4.9238,118200.0],["1997-08-05",4.9238,4.9238,4.8079,4.8658,158800.0],["1997-08-06",4.8079,4.9238,4.8079,4.9238,101700.0],["1997-08-07",4.9238,4.9817,4.8658,4.9238,90000.0],["1997-08-08",4.9238,5.0975,4.9238,5.0396,233400.0],["1997-08-11",5.0975,5.2134,5.0975,5.1555,151500.0],["1997-08-12",5.0975,5.0975,5.0396,5.0975,80800.0],["1997-08-13",5.0975,5.1555,4.9817,5.0396,298800.0],["1997-08-14",5.0396,5.0396,4.8658,4.8658,302300.0],["1997-08-15",4.8658,5.0396,4.8658,4.9817,106900.0],["1997-08-18",4.9817,5.0396,4.9238,4.9238,132000.0],["1997-08-19",4.8658,4.9817,4.8658,4.8658,96800.0],["1997-08-20",4.8658,4.9238,4.8658,4.8658,106300.0],["1997-08-21",4.8658,4.9238,4.8079,4.8658,115100.0],["1997-08-22",4.8658,5.0975,4.8658,5.0975,444500.0],["1997-08-25",5.0975,5.1555,5.0396,5.1555,263500.0],["1997-08-26",5.1555,5.2134,5.0975,5.0975,162700.0],["1997-08-27",5.1555,5.1555,5.0975,5.0975,86900.0],["1997-08-28",5.1555,5.2134,5.0396,5.0396,268400.0],["1997-08-29",5.0975,5.0975,4.9817,5.0396,82400.0],["1997-09-02",5.0396,5.0396,4.9817,5.0396,65200.0],["1997-09-03",4.9817,5.0396,4.9817,5.0396,99800.0],["1997-09-04",5.0396,5.0396,4.9817,4.9817,103800.0],["1997-09-05",4.9817,5.0396,4.9817,4.9817,31600.0],["1997-09-08",4.9817,5.0396,4.8658,4.9238,126100.0],["1997-09-09",4.9238,4.9817,4.8658,4.9817,110500.0],["1997-09-10",4.9238,4.9817,4.8658,4.9238,140700.0],["1997-09-11",4.9238,4.9817,4.8658,4.9238,140000.0],["1997-09-12",4.8658,4.9238,4.8079,4.8079,252500.0],["1997-09-15",4.8079,4.8079,4.6921,4.75,342300.0],["1997-09-16",4.6921,4.75,4.6341,4.6921,238100.0],["1997-09-17",4.6341,4.75,4.6341,4.6921,147400.0],["1997-09-18",4.75,4.8079,4.6921,4.8079,173800.0],["1997-09-19",4.75,4.8079,4.6921,4.6921,161100.0],["1997-09-22",4.75,4.75,4.6341,4.6341,299600.0],["1997-09-23",4.6341,4.8079,4.6341,4.8079,226600.0],["1997-09-24",4.8079,5.0396,4.8079,5.0396,474400.0],["1997-09-25",5.0975,5.1555,5.0396,5.0975,334300.0],["1997-09-26",5.0975,5.0975,4.9817,5.0975,220300.0],["1997-09-29",5.1555,5.4451,5.1555,5.4451,702300.0],["1997-09-30",5.561,5.6768,5.4451,5.6189,1042000.0],["1997-10-01",5.6768,5.7927,5.561,5.7927,1093400.0],["1997-10-02",5.7927,5.7927,5.6189,5.6189,249200.0],["1997-10-03",5.6768,5.7347,5.561,5.6189,304900.0],["1997-10-06",5.6189,5.6768,5.3872,5.3872,140300.0],["1997-10-07",5.3292,5.4451,5.2713,5.2713,139000.0],["1997-10-08",5.3872,5.7927,5.2713,5.7927,395400.0],["1997-10-09",5.8506,5.8506,5.3872,5.4451,342600.0],["1997-10-10",5.4451,5.6768,5.4451,5.6189,169500.0],["1997-10-13",5.6189,5.6768,5.4451,5.4451,123300.0],["1997-10-14",5.4451,5.6768,5.3872,5.6768,372500.0],["1997-10-15",5.561,5.7347,5.503,5.6768,257700.0],["1997-10-16",5.6768,5.6768,5.4451,5.4451,168000.0],["1997-10-17",5.3872,5.6189,5.3293,5.561,254100.0],["1997-10-20",5.503,5.6768,5.503,5.6768,246000.0],["1997-10-21",5.6189,5.7347,5.6189,5.7347,182900.0],["1997-10-22",5.6768,5.7347,5.6189,5.7347,278300.0],["1997-10-23",5.7927,5.8506,5.6189,5.6768,304600.0],["1997-10-24",5.561,5.561,5.0975,5.0975,310300.0],["1997-10-27",5.0975,5.2134,4.8658,4.9238,332700.0],["1997-10-28",4.8079,4.9817,4.6921,4.9817,315100.0],["1997-10-29",4.9817,4.9817,4.6921,4.6921,352600.0],["1997-10-30",4.75,4.8658,4.75,4.8658,482100.0],["1997-10-31",4.75,4.8079,4.6341,4.75,337300.0],["1997-11-03",4.8079,4.9238,4.8079,4.8658,130900.0],["1997-11-04",4.8658,4.8658,4.75,4.75,122700.0],["1997-11-05",4.8079,4.8079,4.6921,4.6921,71800.0],["1997-11-06",4.6921,4.75,4.6921,4.6921,102500.0],["1997-11-07",4.6341,4.6921,4.5183,4.5762,415700.0],["1997-11-10",4.6341,4.75,4.6341,4.75,260800.0],["1997-11-11",4.8079,4.8658,4.75,4.8079,178400.0],["1997-11-12",4.8079,4.8658,4.5762,4.6341,385100.0],["1997-11-13",4.6921,4.8079,4.6921,4.8079,356300.0],["1997-11-14",4.6341,4.75,4.5762,4.6921,277900.0],["1997-11-17",4.75,4.8079,4.5762,4.5762,213000.0],["1997-11-18",4.6341,4.6341,4.5762,4.5762,210200.0],["1997-11-19",4.5762,4.8079,4.5762,4.75,205400.0],["1997-11-20",4.6921,4.75,4.5762,4.75,148500.0],["1997-11-21",4.8658,4.9817,4.8658,4.9238,333500.0],["1997-11-24",4.8658,4.9238,4.6921,4.6921,183900.0],["1997-11-25",4.75,4.75,4.5183,4.5762,270200.0],["1997-11-26",4.5183,4.6341,4.5183,4.6341,324000.0],["1997-11-28",4.5762,4.6341,4.5183,4.5762,72600.0],["1997-12-01",4.5183,4.5762,4.4604,4.5183,268800.0],["1997-12-02",4.5183,4.5762,4.4604,4.5183,165600.0],["1997-12-03",4.4604,4.5183,4.2866,4.3445,192400.0],["1997-12-04",4.2866,4.4024,4.0549,4.0549,413900.0],["1997-12-05",4.1707,4.2866,4.1707,4.2286,326900.0],["1997-12-08",4.2286,4.3445,4.1707,4.2286,226400.0],["1997-12-09",4.1707,4.2866,4.1707,4.2866,233900.0],["1997-12-10",4.4604,4.9817,4.4604,4.9817,991800.0],["1997-12-11",4.9817,5.0396,4.75,4.75,392600.0],["1997-12-12",4.8658,4.8658,4.6341,4.75,1051700.0],["1997-12-15",4.8079,4.8658,4.6921,4.6921,402000.0],["1997-12-16",4.6921,4.75,4.6341,4.6921,215500.0],["1997-12-17",4.75,4.8658,4.75,4.8079,311100.0],["1997-12-18",4.75,4.8079,4.5762,4.75,374200.0],["1997-12-19",4.6921,4.75,4.5183,4.5183,195000.0],["1997-12-22",4.6341,4.6921,4.4604,4.4604,347900.0],["1997-12-23",4.5183,4.8079,4.4604,4.8079,656200.0],["1997-12-24",4.8079,4.9817,4.75,4.9238,338700.0],["1997-12-26",4.8658,5.0396,4.8658,4.9238,95900.0],["1997-12-29",4.8658,4.8658,4.6921,4.75,266900.0],["1997-12-30",4.6921,4.8079,4.5762,4.8079,444800.0],["1997-12-31",4.6921,4.6921,4.5183,4.5762,310400.0],["1998-01-02",4.5762,4.9238,4.5183,4.9238,264800.0],["1998-01-05",4.75,4.8079,4.6341,4.6921,160400.0],["1998-01-06",4.75,4.8658,4.6341,4.6341,276700.0],["1998-01-07",4.6341,4.8658,4.6341,4.8658,135600.0],["1998-01-08",4.6341,4.6921,4.4604,4.4604,314600.0],["1998-01-09",4.4604,4.5183,4.3445,4.4024,242000.0],["1998-01-12",4.1128,4.2866,4.0549,4.1128,225200.0],["1998-01-13",4.2866,4.4604,4.2286,4.4604,252900.0],["1998-01-14",4.4604,4.5183,4.3445,4.3445,125600.0],["1998-01-15",4.3445,4.5762,4.3445,4.5183,132900.0],["1998-01-16",4.5762,4.6921,4.5183,4.5762,251100.0],["1998-01-20",4.5762,4.6341,4.2286,4.2286,259600.0],["1998-01-21",4.2866,4.4024,4.2286,4.3445,389900.0],["1998-01-22",4.3445,4.4024,4.2866,4.2866,322200.0],["1998-01-23",4.3445,4.5762,4.2866,4.5762,502800.0],["1998-01-26",4.6341,4.6921,4.2866,4.4024,272000.0],["1998-01-27",4.4604,4.5762,4.4024,4.5762,132300.0],["1998-01-28",4.4024,4.5762,4.4024,4.5762,126300.0],["1998-01-29",4.4603,4.5183,4.2866,4.2866,173000.0],["1998-01-30",4.2866,4.4603,4.2866,4.2866,341900.0],["1998-02-02",4.3445,4.4024,4.2866,4.3445,164400.0],["1998-02-03",4.3445,4.4604,4.3445,4.4604,252400.0],["1998-02-04",5.0975,5.6768,5.0396,5.4451,1940500.0],["1998-02-05",6.0244,6.2561,5.6189,5.9085,3153400.0],["1998-02-06",5.9085,5.9085,5.6189,5.7347,675900.0],["1998-02-09",5.7927,5.9664,5.6189,5.6768,679000.0],["1998-02-10",5.7347,5.7927,5.3872,5.3872,458900.0],["1998-02-11",5.3292,5.3872,5.2713,5.2713,245400.0],["1998-02-12",5.2713,5.4451,5.2134,5.3293,181600.0],["1998-02-13",5.4451,5.561,5.3872,5.561,136600.0],["1998-02-17",5.7927,5.8506,5.3293,5.3293,419700.0],["1998-02-18",5.3292,5.3872,5.1555,5.2713,261300.0],["1998-02-19",5.3293,5.3872,5.2134,5.3293,264300.0],["1998-02-20",5.2713,5.2713,5.0396,5.2713,326200.0],["1998-02-23",5.0975,5.0975,4.9238,5.0396,228100.0],["1998-02-24",4.9238,5.0396,4.8658,5.0396,208300.0],["1998-02-25",4.9817,5.0975,4.9238,5.0396,191200.0],["1998-02-26",4.9817,5.3872,4.9238,5.2134,401500.0],["1998-02-27",5.3293,5.6768,5.3293,5.561,397500.0],["1998-03-02",5.6768,5.6768,5.561,5.6189,134500.0],["1998-03-03",5.561,5.6189,5.3293,5.503,134300.0],["1998-03-04",5.3872,5.561,5.3872,5.3872,127400.0],["1998-03-05",5.3872,5.4451,5.2134,5.2713,190700.0],["1998-03-06",5.3293,5.4451,5.2134,5.3293,211200.0],["1998-03-09",5.3293,5.503,5.2713,5.503,179100.0],["1998-03-10",5.503,5.6189,5.503,5.503,290900.0],["1998-03-11",5.4451,5.4451,5.2713,5.2713,153800.0],["1998-03-12",5.2134,5.4451,5.1555,5.2713,185600.0],["1998-03-13",5.2713,5.3872,5.2713,5.3293,150200.0],["1998-03-16",5.2134,5.3292,5.1555,5.2713,128400.0],["1998-03-17",5.0975,5.1555,4.9238,4.9238,310700.0],["1998-03-18",4.9238,5.0396,4.8658,4.9238,150500.0],["1998-03-19",4.9238,5.0396,4.8658,4.9817,261500.0],["1998-03-20",4.9817,5.0975,4.9238,4.9817,247600.0],["1998-03-23",5.0396,5.3293,4.9817,5.3293,703400.0],["1998-03-24",5.3293,5.3293,5.0975,5.2134,168500.0],["1998-03-25",5.1555,5.2713,5.1555,5.1555,91700.0],["1998-03-26",5.1555,6.0244,5.1555,6.0244,1376100.0],["1998-03-27",6.0244,6.1982,5.7927,6.1982,1163000.0],["1998-03-30",6.1402,6.2561,6.0244,6.1402,379300.0],["1998-03-31",6.0244,6.1981,5.9085,6.1402,423800.0],["1998-04-01",6.0823,6.0823,5.8506,5.9664,188700.0],["1998-04-02",5.9664,6.1402,5.9664,6.0823,414100.0],["1998-04-03",6.1402,6.4878,6.1402,6.4299,983300.0],["1998-04-06",6.5457,6.6036,6.314,6.3719,814900.0],["1998-04-07",6.3719,6.3719,6.0823,6.1402,193000.0],["1998-04-08",6.0823,6.1982,6.0244,6.1982,239000.0],["1998-04-09",6.0823,6.1402,5.9085,6.0823,208600.0],["1998-04-13",5.9664,6.1981,5.9664,6.0823,142000.0],["1998-04-14",6.0244,6.0823,5.8506,5.9664,184000.0],["1998-04-15",5.8506,6.314,5.8506,6.314,327300.0],["1998-04-16",6.1402,6.1982,6.0244,6.1982,191200.0],["1998-04-17",6.1402,6.2561,6.0244,6.0823,145100.0],["1998-04-20",6.1402,6.1981,6.0244,6.0823,123600.0],["1998-04-21",6.0244,6.4299,6.0244,6.3719,322700.0],["1998-04-22",6.3719,6.4878,6.2561,6.4299,465000.0],["1998-04-23",6.4878,6.5457,6.2561,6.4299,621100.0],["1998-04-24",6.4299,6.4878,6.314,6.3719,374100.0],["1998-04-27",6.1982,6.1982,5.9664,6.0244,336800.0],["1998-04-28",5.9664,6.0823,5.9085,6.0244,153300.0],["1998-04-29",6.0244,6.1982,5.9664,6.0244,333900.0],["1998-04-30",6.0823,6.1402,5.7347,5.9085,529200.0],["1998-05-01",5.9664,5.9664,5.503,5.6189,520300.0],["1998-05-04",5.6189,5.7347,5.4451,5.6768,494900.0],["1998-05-05",5.7347,5.7347,5.561,5.6768,161100.0],["1998-05-06",5.561,5.6189,5.503,5.6189,226900.0],["1998-05-07",5.561,5.561,5.3872,5.4451,248700.0],["1998-05-08",5.503,5.7347,5.4451,5.503,927100.0],["1998-05-11",5.3872,5.4451,5.2134,5.4451,421000.0],["1998-05-12",5.3872,5.4451,5.1555,5.2713,194900.0],["1998-05-13",5.1555,5.3872,5.0975,5.3872,342500.0],["1998-05-14",5.3872,5.3872,5.2134,5.3293,273200.0],["1998-05-15",5.3872,5.3872,5.1555,5.1555,224000.0],["1998-05-18",5.0975,5.0975,4.6341,4.75,1454300.0],["1998-05-19",4.8079,4.9817,4.6341,4.8079,592900.0],["1998-05-20",4.8658,4.8658,4.75,4.8079,334000.0],["1998-05-21",4.8079,4.9238,4.8079,4.8658,206700.0],["1998-05-22",4.8658,4.8658,4.75,4.8079,103900.0],["1998-05-26",4.8658,4.8658,4.5762,4.5762,399600.0],["1998-05-27",4.6341,4.6921,4.4604,4.5183,381700.0],["1998-05-28",4.6921,4.75,4.5762,4.6921,299600.0],["1998-05-29",4.75,4.75,4.6341,4.6341,140100.0],["1998-06-01",4.6341,4.6921,4.4604,4.4604,174400.0],["1998-06-02",4.5762,4.75,4.5183,4.75,187100.0],["1998-06-03",4.6341,4.75,4.6341,4.75,185600.0],["1998-06-04",4.6921,4.8079,4.6921,4.75,125800.0],["1998-06-05",4.75,4.8658,4.6921,4.75,237000.0],["1998-06-08",4.8079,4.9238,4.75,4.9238,338000.0],["1998-06-09",4.9817,5.0396,4.8658,4.8658,196700.0],["1998-06-10",4.9238,4.9238,4.8079,4.8079,117100.0],["1998-06-11",4.75,4.8079,4.6341,4.75,275100.0],["1998-06-12",4.75,4.75,4.6341,4.6921,158600.0],["1998-06-15",4.6341,4.6921,4.5762,4.5762,129800.0],["1998-06-16",4.6341,4.6921,4.4603,4.6341,238500.0],["1998-06-17",4.6921,4.75,4.6341,4.75,88200.0],["1998-06-18",4.6921,4.6921,4.5183,4.6341,260700.0],["1998-06-19",4.6921,4.8079,4.6341,4.6921,390900.0],["1998-06-22",4.6341,4.75,4.5762,4.6921,93900.0],["1998-06-23",4.6921,4.8079,4.6921,4.8079,85200.0],["1998-06-24",4.8079,4.8079,4.75,4.75,71600.0],["1998-06-25",4.75,4.8079,4.6921,4.75,82500.0],["1998-06-26",4.75,4.8079,4.75,4.8079,68500.0],["1998-06-29",4.8079,4.8658,4.75,4.8079,89500.0],["1998-06-30",4.8079,4.9817,4.75,4.9238,228300.0],["1998-07-01",4.9238,4.9238,4.8079,4.8658,70900.0],["1998-07-02",4.8658,4.8658,4.6341,4.6921,152300.0],["1998-07-06",4.8079,4.8658,4.6921,4.75,376200.0],["1998-07-07",4.8079,4.9238,4.75,4.8658,321000.0],["1998-07-08",4.8079,4.8658,4.75,4.8079,214200.0],["1998-07-09",4.8079,4.8079,4.6921,4.75,56100.0],["1998-07-10",4.75,4.75,4.6921,4.75,51600.0],["1998-07-13",4.6921,4.8079,4.6921,4.75,98100.0],["1998-07-14",4.75,4.75,4.6921,4.75,75400.0],["1998-07-15",4.6341,4.6921,4.5762,4.6921,94300.0],["1998-07-16",4.6921,4.75,4.6341,4.6921,106500.0],["1998-07-17",4.75,4.75,4.4604,4.5183,299100.0],["1998-07-20",4.6341,4.6341,4.4604,4.5762,134400.0],["1998-07-21",4.5183,4.6341,4.1707,4.5762,133800.0],["1998-07-22",4.6341,4.6341,4.5762,4.6341,93100.0],["1998-07-23",4.6921,4.8658,4.6341,4.75,262500.0],["1998-07-24",4.75,4.8658,4.6921,4.6921,326500.0],["1998-07-27",4.75,4.75,4.5762,4.5762,100800.0],["1998-07-28",4.5762,4.6921,4.5762,4.6341,171200.0],["1998-07-29",4.6341,4.6921,4.5183,4.5762,179600.0],["1998-07-30",4.5183,4.5762,4.5183,4.5762,101900.0],["1998-07-31",4.5762,4.5762,4.4604,4.4604,122200.0],["1998-08-03",4.4024,4.4024,4.2286,4.2866,313200.0],["1998-08-04",4.3445,4.4024,4.2286,4.3445,182200.0],["1998-08-05",4.4024,4.4603,4.1707,4.2866,443200.0],["1998-08-06",4.3445,4.5183,4.2866,4.5183,193100.0],["1998-08-07",4.4604,4.5183,4.3445,4.5183,91200.0],["1998-08-10",4.4024,4.5183,4.4024,4.4024,73300.0],["1998-08-11",4.4604,4.4604,4.2286,4.2286,102200.0],["1998-08-12",4.2866,4.3445,4.2286,4.2866,106400.0],["1998-08-13",4.2866,4.3445,4.2286,4.3445,98800.0],["1998-08-14",4.3445,4.3445,4.1707,4.2286,92600.0],["1998-08-17",4.2286,4.2866,4.2286,4.2286,134100.0],["1998-08-18",4.1707,4.2286,4.1707,4.1707,187500.0],["1998-08-19",4.2286,4.2866,4.1707,4.2286,36300.0],["1998-08-20",4.2866,4.4024,4.2286,4.3445,188500.0],["1998-08-21",4.3445,4.3445,4.1707,4.1707,100500.0],["1998-08-24",4.2866,4.2866,4.2286,4.2286,57800.0],["1998-08-25",4.1707,4.2286,4.0549,4.1128,119500.0],["1998-08-26",4.1128,4.1707,4.0549,4.1128,145400.0],["1998-08-27",4.0549,4.0549,3.7073,3.7073,318900.0],["1998-08-28",3.7073,3.8232,3.3597,3.3597,347600.0],["1998-08-31",3.4756,3.5915,3.128,3.2439,304400.0],["1998-09-01",3.3018,3.3597,3.128,3.2439,249300.0],["1998-09-02",3.128,3.2439,3.0701,3.186,234200.0],["1998-09-03",3.0701,3.5915,2.9543,3.5915,306700.0],["1998-09-04",3.5915,4.2286,3.5335,4.1707,470700.0],["1998-09-08",4.1128,4.1128,3.8811,4.0549,192300.0],["1998-09-09",3.939,3.939,3.7073,3.7073,179500.0],["1998-09-10",3.9969,4.2286,3.939,4.2286,235400.0],["1998-09-11",4.2866,4.4024,3.939,3.9969,241500.0],["1998-09-14",3.8811,3.939,3.7073,3.8811,88800.0],["1998-09-15",3.8232,3.8811,3.6494,3.6494,129100.0],["1998-09-16",3.7073,3.8232,3.5915,3.5915,88400.0],["1998-09-17",3.7073,3.8232,3.6494,3.7652,154300.0],["1998-09-18",3.9969,3.9969,3.6494,3.7073,152700.0],["1998-09-21",3.7073,3.7073,3.4756,3.4756,97600.0],["1998-09-22",3.5335,3.7073,3.5335,3.6494,215800.0],["1998-09-23",3.5915,3.9969,3.5915,3.9969,197300.0],["1998-09-24",4.1707,4.5183,4.1128,4.5183,365300.0],["1998-09-25",4.75,4.8658,4.4604,4.4604,379700.0],["1998-09-28",4.3445,4.9238,4.3445,4.8658,411800.0],["1998-09-29",4.8658,4.8658,4.4024,4.4024,268800.0],["1998-09-30",4.4024,4.6921,4.1707,4.6921,250600.0],["1998-10-01",4.8658,4.8658,4.5183,4.6341,366400.0],["1998-10-02",4.6341,4.6341,4.3445,4.4604,287900.0],["1998-10-05",4.4024,4.4604,4.1128,4.1128,272800.0],["1998-10-06",4.1128,4.4604,4.1128,4.4604,141400.0],["1998-10-07",4.5183,4.5762,4.4604,4.5762,220300.0],["1998-10-08",4.6341,4.6341,4.2866,4.3445,359900.0],["1998-10-09",4.3445,4.4024,3.939,3.939,284200.0],["1998-10-12",3.8811,4.0549,3.7652,4.0549,168600.0],["1998-10-13",3.9969,4.1128,3.6494,3.939,241600.0],["1998-10-14",3.8232,3.8232,3.5915,3.5915,231300.0],["1998-10-15",3.6494,3.7652,3.5915,3.7073,181400.0],["1998-10-16",3.8232,3.8232,3.7073,3.7073,141900.0],["1998-10-19",3.7652,3.8232,3.7073,3.7073,143200.0],["1998-10-20",3.6494,4.1707,3.6494,4.1707,269300.0],["1998-10-21",4.1128,4.3445,4.1128,4.3445,173700.0],["1998-10-22",4.2286,4.2866,3.9969,4.0549,109200.0],["1998-10-23",4.0549,4.0549,3.8232,3.9969,93400.0],["1998-10-26",3.9969,4.1128,3.8811,4.1128,49100.0],["1998-10-27",4.1128,4.4024,4.0549,4.4024,144700.0],["1998-10-28",4.3445,4.3445,4.1707,4.2286,127300.0],["1998-10-29",4.2286,4.3445,4.1707,4.1707,172200.0],["1998-10-30",4.1128,4.2286,4.0549,4.1707,98500.0],["1998-11-02",4.1128,4.2866,4.1128,4.1707,85300.0],["1998-11-03",3.939,3.939,3.8811,3.8811,160800.0],["1998-11-04",3.9969,4.2286,3.9969,4.2286,186500.0],["1998-11-05",4.1707,4.5183,4.1707,4.4024,386700.0],["1998-11-06",4.3445,4.3445,4.2286,4.2286,180300.0],["1998-11-09",4.2286,4.2866,4.1707,4.2866,51600.0],["1998-11-10",4.2866,4.4024,4.2286,4.4024,126700.0],["1998-11-11",4.3445,4.4024,4.2866,4.3445,79400.0],["1998-11-12",4.4024,4.5762,4.3445,4.5762,198000.0],["1998-11-13",4.4603,4.4603,4.2286,4.2866,115100.0],["1998-11-16",4.1707,4.2866,4.1707,4.2286,145600.0],["1998-11-17",4.1128,4.4024,4.1128,4.4024,89200.0],["1998-11-18",4.4024,4.4024,4.2286,4.2866,105300.0],["1998-11-19",4.2866,4.2866,3.9969,4.1128,244800.0],["1998-11-20",4.0549,4.1707,3.939,4.0549,168900.0],["1998-11-23",4.0549,4.1707,3.939,4.1707,86400.0],["1998-11-24",4.1128,4.1707,3.9969,3.9969,109400.0],["1998-11-25",4.0549,4.0549,3.9969,3.9969,63400.0],["1998-11-27",4.0549,4.0549,3.9969,3.9969,30100.0],["1998-11-30",3.9969,3.9969,3.7652,3.8811,199900.0],["1998-12-01",3.8232,3.8811,3.5915,3.8232,348600.0],["1998-12-02",3.5915,3.6494,3.5335,3.5915,290800.0],["1998-12-03",3.5915,3.6494,3.5335,3.5915,151500.0],["1998-12-04",3.5915,3.6494,3.5335,3.6494,140100.0],["1998-12-07",3.7652,3.7652,3.5915,3.7073,99400.0],["1998-12-08",3.7073,3.7073,3.4756,3.5915,107400.0],["1998-12-09",3.4756,3.7073,3.4756,3.5335,181600.0],["1998-12-10",3.4756,3.7073,3.4756,3.7073,187400.0],["1998-12-11",3.7073,3.7073,3.4756,3.5915,161700.0],["1998-12-14",3.5915,3.5915,3.4177,3.5915,132800.0],["1998-12-15",3.5335,3.5915,3.4756,3.5915,83500.0],["1998-12-16",3.5335,3.8232,3.5335,3.8232,208800.0],["1998-12-17",3.8232,3.8232,3.5915,3.7652,173700.0],["1998-12-18",3.7652,3.7652,3.4177,3.7073,201100.0],["1998-12-21",3.5915,3.7073,3.3597,3.7073,169200.0],["1998-12-22",3.5335,3.5335,3.3597,3.5335,138400.0],["1998-12-23",3.4177,3.4756,3.3018,3.4756,230500.0],["1998-12-24",3.3597,3.4756,3.3018,3.4756,332300.0],["1998-12-28",3.4177,3.4756,3.3018,3.4177,169200.0],["1998-12-29",3.3018,3.4756,3.3018,3.3597,268100.0],["1998-12-30",3.3597,3.4756,3.3018,3.3597,322000.0],["1998-12-31",3.3597,3.4177,3.2439,3.3597,299100.0],["1999-01-04",3.2439,3.4756,3.2439,3.4756,174800.0],["1999-01-05",3.4756,3.5335,3.4177,3.5335,88500.0],["1999-01-06",3.7073,3.7073,3.4177,3.6494,295800.0],["1999-01-07",3.7652,3.8232,3.5335,3.7073,353800.0],["1999-01-08",3.7073,3.939,3.6494,3.939,272500.0],["1999-01-11",3.8811,4.0549,3.7652,3.9969,279600.0],["1999-01-12",3.8811,3.8811,3.6494,3.7073,213100.0],["1999-01-13",3.5915,3.8232,3.5915,3.8232,107800.0],["1999-01-14",3.8232,3.8232,3.5915,3.6494,130300.0],["1999-01-15",3.5915,3.7073,3.5335,3.5915,93900.0],["1999-01-19",3.6494,3.6494,3.5335,3.5335,66400.0],["1999-01-20",3.5335,3.6494,3.4756,3.6494,150500.0],["1999-01-21",3.5335,3.7073,3.5335,3.7073,136800.0],["1999-01-22",3.5915,3.6494,3.4756,3.6494,79900.0],["1999-01-25",3.5915,3.5915,3.3597,3.5915,169000.0],["1999-01-26",3.3597,3.4177,3.2439,3.3597,288600.0],["1999-01-27",3.3597,3.3597,3.3018,3.3018,70700.0],["1999-01-28",3.3018,3.4177,3.2439,3.3018,203100.0],["1999-01-29",3.3597,3.4177,3.3018,3.4177,106600.0],["1999-02-01",3.3597,3.4756,3.2439,3.2439,318500.0],["1999-02-02",3.3018,3.3597,3.2439,3.3018,296200.0],["1999-02-03",3.3597,3.6494,3.3597,3.5335,457400.0],["1999-02-04",3.5915,3.7652,3.5915,3.7073,539300.0],["1999-02-05",3.6494,3.6494,3.5335,3.5915,173300.0],["1999-02-08",3.5915,3.6494,3.5335,3.6494,120500.0],["1999-02-09",3.5915,3.5915,3.4756,3.5915,105400.0],["1999-02-10",3.5335,3.5335,3.4177,3.4177,100400.0],["1999-02-11",3.4177,3.4756,3.3018,3.4756,226000.0],["1999-02-12",3.4756,3.5915,3.4177,3.5915,128300.0],["1999-02-16",3.4756,3.4756,3.3597,3.4177,191100.0],["1999-02-17",3.4177,3.4177,3.2439,3.3597,187800.0],["1999-02-18",3.3018,3.4177,3.2439,3.4177,257100.0],["1999-02-19",3.3018,3.3597,3.2439,3.3597,163600.0],["1999-02-22",3.2439,3.3018,3.186,3.2439,128500.0],["1999-02-23",3.2439,3.3597,3.2439,3.3597,169600.0],["1999-02-24",3.3597,3.3597,3.2439,3.2439,80600.0],["1999-02-25",3.2439,3.4756,3.2439,3.4756,273000.0],["1999-02-26",3.3597,3.4756,3.3018,3.4177,138600.0],["1999-03-01",3.3597,3.4177,3.3018,3.4177,82800.0],["1999-03-02",3.3597,3.4756,3.2439,3.3597,297300.0],["1999-03-03",3.2439,3.2439,3.128,3.186,155400.0],["1999-03-04",3.186,3.3597,3.186,3.3018,241800.0],["1999-03-05",3.2439,3.3597,3.2439,3.2439,73100.0],["1999-03-08",3.3597,3.3597,3.186,3.3597,259500.0],["1999-03-09",3.3018,3.3018,3.186,3.3018,181800.0],["1999-03-10",3.2439,3.2439,3.0701,3.186,287200.0],["1999-03-11",3.186,3.186,2.9543,3.0701,526800.0],["1999-03-12",3.0122,3.0701,2.9543,3.0701,172800.0],["1999-03-15",2.9543,2.9543,2.7226,2.8384,527100.0],["1999-03-16",2.7805,2.9543,2.6067,2.9543,480900.0],["1999-03-17",2.8963,2.8963,2.6646,2.7805,183900.0],["1999-03-18",2.7226,2.7805,2.6646,2.7805,266000.0],["1999-03-19",2.6646,2.8963,2.6646,2.6646,294700.0],["1999-03-22",2.7805,2.7805,2.6067,2.7226,289400.0],["1999-03-23",2.6646,2.6646,2.5488,2.6646,407600.0],["1999-03-24",2.6067,2.7226,2.5488,2.7226,309900.0],["1999-03-25",2.6067,2.6067,2.5488,2.5488,339600.0],["1999-03-26",2.4908,2.5488,2.4329,2.5488,181100.0],["1999-03-29",2.5488,2.6067,2.4908,2.5488,276700.0],["1999-03-30",2.4908,2.5488,2.375,2.4329,313300.0],["1999-03-31",2.4329,2.5488,2.3171,2.4908,397200.0],["1999-04-01",2.4329,2.6067,2.4329,2.5488,144300.0],["1999-04-05",2.6067,2.6067,2.375,2.375,216700.0],["1999-04-06",2.375,2.4908,2.3171,2.4329,353200.0],["1999-04-07",2.4329,2.4329,2.2591,2.3171,339900.0],["1999-04-08",2.3171,2.375,2.2591,2.3171,174500.0],["1999-04-09",2.3171,2.5488,2.3171,2.5488,285700.0],["1999-04-12",2.7226,2.7226,2.5488,2.6067,206700.0],["1999-04-13",2.6067,2.6646,2.5488,2.6646,77400.0],["1999-04-14",2.6646,2.7226,2.5488,2.5488,154300.0],["1999-04-15",2.4908,2.8384,2.4908,2.7805,303200.0],["1999-04-16",2.8963,2.9543,2.7805,2.8963,488100.0],["1999-04-19",3.0122,3.0122,2.7226,2.8384,323400.0],["1999-04-20",2.7805,2.8963,2.5488,2.6646,273900.0],["1999-04-21",2.6646,2.7226,2.5488,2.5488,206100.0],["1999-04-22",2.5488,2.6646,2.4908,2.6646,177800.0],["1999-04-23",2.6646,2.6646,2.5488,2.5488,130100.0],["1999-04-26",2.5488,2.6067,2.4908,2.4908,98100.0],["1999-04-27",2.6067,2.6067,2.4908,2.5488,321400.0],["1999-04-28",2.6067,2.7805,2.4908,2.7226,837700.0],["1999-04-29",2.7805,3.0122,2.7805,2.8963,427800.0],["1999-04-30",2.9543,3.0122,2.7805,2.7805,335200.0],["1999-05-03",2.8384,2.8963,2.7226,2.8384,305000.0],["1999-05-04",2.7805,2.7805,2.6067,2.6067,198200.0],["1999-05-05",2.6646,2.9543,2.6067,2.8963,743100.0],["1999-05-06",2.8963,2.9543,2.8384,2.8384,474900.0],["1999-05-07",2.7805,2.7805,2.5488,2.5488,681400.0],["1999-05-10",2.5488,2.5488,2.375,2.4329,544900.0],["1999-05-11",2.4908,2.4908,2.375,2.375,569700.0],["1999-05-12",2.4329,2.4329,2.375,2.375,245700.0],["1999-05-13",2.4329,2.4329,2.3171,2.4329,397900.0],["1999-05-14",2.4329,2.4329,2.375,2.4329,333600.0],["1999-05-17",2.375,2.4329,2.375,2.375,269700.0],["1999-05-18",2.375,2.4329,2.2591,2.2591,662900.0],["1999-05-19",2.3171,2.375,2.2591,2.375,379500.0],["1999-05-20",2.375,2.375,2.3171,2.3171,424700.0],["1999-05-21",2.3171,2.375,2.2591,2.3171,276200.0],["1999-05-24",2.3171,2.375,2.3171,2.3171,161400.0],["1999-05-25",2.3171,2.375,2.2591,2.3171,301500.0],["1999-05-26",2.2591,2.3171,2.2591,2.3171,228100.0],["1999-05-27",2.2591,2.3171,2.2591,2.3171,233700.0],["1999-05-28",2.3171,2.3171,2.2591,2.2591,370500.0],["1999-06-01",2.3171,2.3171,2.2591,2.3171,394800.0],["1999-06-02",2.2591,2.3171,2.2012,2.3171,274800.0],["1999-06-03",2.2591,2.3171,2.2012,2.3171,143400.0],["1999-06-04",2.2591,2.3171,2.2591,2.2591,247800.0],["1999-06-07",2.2591,2.3171,2.2012,2.2012,281500.0],["1999-06-08",2.2591,2.3171,2.2012,2.2012,167800.0],["1999-06-09",2.2591,2.2591,2.2012,2.2012,298000.0],["1999-06-10",2.2012,2.2591,2.1433,2.2012,408500.0],["1999-06-11",2.2012,2.2591,2.2012,2.2591,161700.0],["1999-06-14",2.2591,2.2591,2.2012,2.2012,136000.0],["1999-06-15",2.2012,2.2591,2.1433,2.2012,251000.0],["1999-06-16",2.1433,2.2012,2.0854,2.0854,296700.0],["1999-06-17",2.1433,2.2591,2.1433,2.2591,261000.0],["1999-06-18",2.2591,2.2591,2.1433,2.1433,183400.0],["1999-06-21",2.1433,2.2012,2.0854,2.0854,236200.0],["1999-06-22",2.0854,2.1433,2.0854,2.0854,377400.0],["1999-06-23",2.1433,2.1433,1.9695,2.1433,469200.0],["1999-06-24",2.0854,2.1433,2.0274,2.0854,254600.0],["1999-06-25",2.0854,2.1433,2.0854,2.0854,239900.0],["1999-06-28",2.0854,2.2012,2.0854,2.1433,129500.0],["1999-06-29",2.1433,2.1433,2.0854,2.1433,306500.0],["1999-06-30",2.1433,2.1433,1.9116,1.9116,897300.0],["1999-07-01",2.0274,2.0274,1.9695,1.9695,513200.0],["1999-07-02",1.9695,2.0274,1.9695,1.9695,373100.0],["1999-07-06",1.9695,2.0274,1.9116,1.9116,434800.0],["1999-07-07",1.9695,1.9695,1.7957,1.7957,657600.0],["1999-07-08",1.8537,2.0274,1.8537,1.9116,479100.0],["1999-07-09",1.8537,1.9695,1.8537,1.9695,203000.0],["1999-07-12",1.9695,1.9695,1.8537,1.9116,193600.0],["1999-07-13",1.8537,1.9116,1.7957,1.8537,311400.0],["1999-07-14",1.8537,1.8537,1.7957,1.8537,281800.0],["1999-07-15",1.8537,1.9116,1.7957,1.8537,612200.0],["1999-07-16",1.9116,1.9116,1.7957,1.8537,218500.0],["1999-07-19",1.7957,2.0274,1.7957,2.0274,413100.0],["1999-07-20",1.9116,1.9695,1.8537,1.9116,219100.0],["1999-07-21",1.8537,2.0274,1.8537,2.0274,204300.0],["1999-07-22",2.0274,2.0854,1.9695,2.0854,121600.0],["1999-07-23",2.0854,2.0854,1.9695,2.0274,127000.0],["1999-07-26",1.9695,2.0274,1.9695,2.0274,113500.0],["1999-07-27",2.0274,2.0274,1.9116,1.9116,120000.0],["1999-07-28",1.9695,1.9695,1.9116,1.9116,60100.0],["1999-07-29",1.9116,2.0854,1.8537,2.0854,481800.0],["1999-07-30",2.0854,2.1433,1.9695,2.0854,490500.0],["1999-08-02",2.0274,2.0854,1.9695,1.9695,135000.0],["1999-08-03",1.9695,2.3171,1.9695,2.2591,705100.0],["1999-08-04",2.2591,2.2591,2.2012,2.2012,429800.0],["1999-08-05",2.2591,2.3171,2.2012,2.2591,235300.0],["1999-08-06",2.2591,2.3171,2.2012,2.2591,196500.0],["1999-08-09",2.2591,2.3171,2.1433,2.3171,297300.0],["1999-08-10",2.3171,2.3171,2.2012,2.3171,407600.0],["1999-08-11",2.3171,2.4908,2.3171,2.4329,588300.0],["1999-08-12",2.4908,2.4908,2.375,2.4329,258600.0],["1999-08-13",2.4908,2.5488,2.4329,2.4908,276900.0],["1999-08-16",2.4329,2.4908,2.4329,2.4329,267000.0],["1999-08-17",2.4329,2.5488,2.375,2.5488,340500.0],["1999-08-18",2.4908,2.5488,2.4908,2.4908,180300.0],["1999-08-19",2.4908,2.5488,2.4329,2.5488,88700.0],["1999-08-20",2.5488,2.5488,2.4908,2.5488,351800.0],["1999-08-23",2.4908,2.4908,2.4329,2.4908,288400.0],["1999-08-24",2.4329,2.4329,2.375,2.4329,101900.0],["1999-08-25",2.375,2.4329,2.3171,2.375,173500.0],["1999-08-26",2.375,2.375,2.2012,2.2012,349800.0],["1999-08-27",2.2591,2.2591,2.2012,2.2591,88300.0],["1999-08-30",2.2591,2.2591,2.1433,2.1433,114000.0],["1999-08-31",2.2012,2.3171,2.1433,2.3171,327400.0],["1999-09-01",2.3171,2.3171,2.2012,2.2012,74700.0],["1999-09-02",2.2012,2.3171,2.2012,2.3171,33000.0],["1999-09-03",2.2012,2.2591,2.2012,2.2012,133100.0],["1999-09-07",2.2012,2.2591,2.2012,2.2012,99800.0],["1999-09-08",2.2591,2.2591,2.2012,2.2012,191500.0],["1999-09-09",2.2012,2.2591,2.1433,2.2591,100800.0],["1999-09-10",2.2591,2.2591,2.1433,2.1433,134300.0],["1999-09-13",2.1433,2.2591,2.1433,2.2012,253900.0],["1999-09-14",2.1433,2.2591,2.1433,2.2012,416300.0],["1999-09-15",2.2012,2.2591,2.1433,2.2012,33600.0],["1999-09-16",2.1433,2.2012,2.1433,2.2012,153900.0],["1999-09-17",2.2012,2.2012,2.0854,2.1433,278300.0],["1999-09-20",2.0854,2.1433,2.0854,2.1433,125700.0],["1999-09-21",2.1433,2.3171,2.1433,2.3171,302700.0],["1999-09-22",2.3171,2.4329,2.2591,2.3171,268200.0],["1999-09-23",2.3171,2.3171,2.2012,2.3171,174300.0],["1999-09-24",2.3171,2.375,2.2591,2.2591,133100.0],["1999-09-27",2.4329,2.7226,2.4329,2.7226,1189400.0],["1999-09-28",2.7805,3.128,2.7226,2.7805,2034300.0],["1999-09-29",2.7226,2.7805,2.4908,2.7805,616500.0],["1999-09-30",2.7805,2.7805,2.6646,2.7226,267300.0],["1999-10-01",2.8384,2.8384,2.7226,2.7805,249200.0],["1999-10-04",2.8384,2.8963,2.7226,2.8963,467500.0],["1999-10-05",2.8963,2.9543,2.7226,2.7805,424100.0],["1999-10-06",2.7805,2.7805,2.6067,2.6646,208900.0],["1999-10-07",2.6646,2.7805,2.6067,2.7226,180600.0],["1999-10-08",2.7805,2.8384,2.7226,2.7226,306000.0],["1999-10-11",2.7805,2.7805,2.6646,2.7226,218000.0],["1999-10-12",2.7805,2.7805,2.5488,2.6646,299600.0],["1999-10-13",2.6646,2.7226,2.6067,2.6646,366800.0],["1999-10-14",2.7226,2.7226,2.3171,2.3171,541000.0],["1999-10-15",2.4329,2.4329,2.2012,2.2591,483200.0],["1999-10-18",2.3171,2.375,2.1433,2.2012,231800.0],["1999-10-19",2.2012,2.4329,2.1433,2.375,282400.0],["1999-10-20",2.2591,2.3171,2.2591,2.2591,160000.0],["1999-10-21",2.2012,2.2591,2.1433,2.2591,242400.0],["1999-10-22",2.2591,2.2591,2.1433,2.2591,144200.0],["1999-10-25",2.2591,2.3171,2.2591,2.3171,86900.0],["1999-10-26",2.375,2.4329,2.2591,2.2591,321300.0],["1999-10-27",2.375,2.375,2.2591,2.375,138400.0],["1999-10-28",2.375,2.4329,2.3171,2.375,141700.0],["1999-10-29",2.3171,2.4329,2.2591,2.2591,116400.0],["1999-11-01",2.2012,2.3171,2.1433,2.2012,186100.0],["1999-11-02",2.0854,2.2012,2.0274,2.0274,457100.0],["1999-11-03",1.9695,2.0854,1.8537,1.9116,381400.0],["1999-11-04",2.0274,2.0854,1.9695,1.9695,227800.0],["1999-11-05",1.9695,2.0274,1.9116,1.9695,169600.0],["1999-11-08",1.9116,2.1433,1.9116,2.1433,293600.0],["1999-11-09",2.0854,2.0854,1.9695,2.0274,174000.0],["1999-11-10",1.9695,2.1433,1.9695,2.1433,174800.0],["1999-11-11",2.2012,2.2591,2.0854,2.0854,127200.0],["1999-11-12",2.0854,2.1433,2.0274,2.0854,104700.0],["1999-11-15",2.0274,2.0854,2.0274,2.0854,95700.0],["1999-11-16",2.0274,2.0854,1.9695,2.0274,464000.0],["1999-11-17",1.9695,2.0274,1.9116,1.9695,224200.0],["1999-11-18",1.9695,2.0274,1.8537,1.9116,555700.0],["1999-11-19",1.9116,1.9695,1.8537,1.8537,641300.0],["1999-11-22",1.8537,1.9695,1.8537,1.9116,270600.0],["1999-11-23",1.9116,2.0274,1.9116,2.0274,277200.0],["1999-11-24",2.0274,2.0854,1.9695,2.0854,240300.0],["1999-11-26",2.0854,2.0854,1.9695,2.0274,87600.0],["1999-11-29",1.9695,1.9695,1.9116,1.9695,245100.0],["1999-11-30",1.9116,1.9695,1.9116,1.9116,174200.0],["1999-12-01",1.9116,1.9695,1.9116,1.9116,187900.0],["1999-12-02",1.8537,1.9116,1.7957,1.8537,622600.0],["1999-12-03",1.7957,1.9116,1.7957,1.7957,361700.0],["1999-12-06",1.7957,1.8537,1.6799,1.7378,594200.0],["1999-12-07",1.7957,1.7957,1.6799,1.6799,322800.0],["1999-12-08",1.6799,1.7378,1.564,1.564,696300.0],["1999-12-09",1.564,1.6219,1.5061,1.5061,316500.0],["1999-12-10",1.564,1.564,1.5061,1.564,530600.0],["1999-12-13",1.5061,1.564,1.4482,1.5061,439900.0],["1999-12-14",1.5061,1.564,1.3902,1.5061,448300.0],["1999-12-15",1.4482,1.564,1.4482,1.564,317600.0],["1999-12-16",1.564,1.6799,1.5061,1.6799,338000.0],["1999-12-17",1.564,1.6219,1.5061,1.5061,501900.0],["1999-12-20",1.5061,1.6799,1.5061,1.5061,454300.0],["1999-12-21",1.5061,1.564,1.5061,1.564,609400.0],["1999-12-22",1.5061,1.564,1.4482,1.5061,681300.0],["1999-12-23",1.564,1.564,1.5061,1.5061,423200.0],["1999-12-27",1.5061,1.6219,1.4482,1.4482,1094400.0],["1999-12-28",1.4482,1.5061,1.3902,1.4337,488600.0],["1999-12-29",1.5061,1.6219,1.3323,1.5061,665400.0],["1999-12-30",1.5061,1.564,1.4482,1.4482,1445500.0],["1999-12-31",1.4482,1.5061,1.4482,1.4482,390100.0],["2000-01-03",1.5061,1.5061,1.3902,1.4482,458100.0],["2000-01-04",1.4482,1.4482,1.3902,1.3902,670300.0],["2000-01-05",1.3902,1.4482,1.3902,1.3902,232800.0],["2000-01-06",1.3902,1.4482,1.3902,1.4482,174200.0],["2000-01-07",1.4482,1.5061,1.4482,1.4482,243000.0],["2000-01-10",1.4482,1.5061,1.3902,1.3902,248400.0],["2000-01-11",1.3902,1.4482,1.3902,1.4482,317100.0],["2000-01-12",1.4482,1.5061,1.3902,1.3902,189800.0],["2000-01-13",1.4482,1.4482,1.3902,1.3902,153700.0],["2000-01-14",1.4482,1.4482,1.3902,1.3902,238500.0],["2000-01-18",1.3902,1.3902,1.1006,1.1585,2373000.0],["2000-01-19",1.2165,1.3323,1.2165,1.3323,499700.0],["2000-01-20",1.3323,1.3902,1.3323,1.3323,251400.0],["2000-01-21",1.3902,1.3902,1.2744,1.2744,382100.0],["2000-01-24",1.3323,1.3902,1.2744,1.3323,339000.0],["2000-01-25",1.2744,1.3323,1.2165,1.3323,317800.0],["2000-01-26",1.2165,1.2744,1.2165,1.2165,286700.0],["2000-01-27",1.2744,1.3902,1.2165,1.3902,540200.0],["2000-01-28",1.3902,1.3902,1.2744,1.3323,297600.0],["2000-01-31",1.3323,1.3902,1.2744,1.2744,195200.0],["2000-02-01",1.2744,1.3323,1.2165,1.2744,313900.0],["2000-02-02",1.3323,1.3323,1.2744,1.3323,166000.0],["2000-02-03",1.3323,1.3902,1.2744,1.3323,139900.0],["2000-02-04",1.3902,1.6799,1.3323,1.6219,1294400.0],["2000-02-07",1.7957,1.8537,1.564,1.564,1147000.0],["2000-02-08",1.5061,1.564,1.3323,1.3902,685400.0],["2000-02-09",1.4482,1.564,1.4482,1.564,370500.0],["2000-02-10",1.564,1.6219,1.5061,1.564,356200.0],["2000-02-11",1.564,1.564,1.4482,1.564,830900.0],["2000-02-14",1.6219,1.6219,1.4482,1.5061,233700.0],["2000-02-15",1.5061,1.5061,1.4482,1.4482,139300.0],["2000-02-16",1.4482,1.6219,1.4482,1.5061,264600.0],["2000-02-17",1.6219,1.6219,1.5061,1.5061,276000.0],["2000-02-18",1.5061,1.564,1.4482,1.564,185300.0],["2000-02-22",1.5061,1.564,1.4482,1.4482,390700.0],["2000-02-23",1.5061,1.5061,1.4482,1.4482,283800.0],["2000-02-24",1.4482,1.5061,1.3902,1.3902,239700.0],["2000-02-25",1.3902,1.4482,1.2744,1.2744,345300.0],["2000-02-28",1.3902,1.3902,1.2744,1.3323,171500.0],["2000-02-29",1.3323,1.3323,1.2744,1.3323,91400.0],["2000-03-01",1.2744,1.3902,1.2744,1.3323,101700.0],["2000-03-02",1.2744,1.3323,1.2744,1.2744,239000.0],["2000-03-03",1.3323,1.3323,1.2744,1.2744,299100.0],["2000-03-06",1.2744,1.3323,1.2165,1.2165,293600.0],["2000-03-07",1.2165,1.4482,1.2165,1.4482,485600.0],["2000-03-08",1.4482,1.4482,1.3323,1.4482,185000.0],["2000-03-09",1.4482,1.5061,1.3902,1.4482,163600.0],["2000-03-10",1.3902,1.4482,1.3323,1.3323,122600.0],["2000-03-13",1.3323,1.3902,1.3323,1.3323,206800.0],["2000-03-14",1.3902,1.3902,1.3323,1.3323,137600.0],["2000-03-15",1.3323,1.3902,1.3323,1.3902,160600.0],["2000-03-16",1.3323,1.3902,1.2744,1.2744,234100.0],["2000-03-17",1.3323,1.3323,1.2744,1.2744,167400.0],["2000-03-20",1.2744,1.3323,1.2744,1.2744,190400.0],["2000-03-21",1.3323,1.3902,1.2744,1.3902,239000.0],["2000-03-22",1.3902,1.4482,1.3323,1.3323,276800.0],["2000-03-23",1.3323,1.3902,1.2744,1.3902,250400.0],["2000-03-24",1.3323,1.3902,1.2744,1.3902,72800.0],["2000-03-27",1.2744,1.3902,1.2744,1.3323,137300.0],["2000-03-28",1.2744,1.3323,1.2744,1.2744,220100.0],["2000-03-29",1.2744,1.3323,1.2744,1.3323,136600.0],["2000-03-30",1.2744,1.3323,1.2744,1.2744,149700.0],["2000-03-31",1.2744,1.3323,1.2744,1.2744,137000.0],["2000-04-03",1.3323,1.3323,1.2744,1.2744,124900.0],["2000-04-04",1.2744,1.3902,1.2744,1.2744,291600.0],["2000-04-05",1.3902,1.3902,1.2744,1.3323,279300.0],["2000-04-06",1.3323,1.3323,1.2165,1.2165,146800.0],["2000-04-07",1.2744,1.2744,1.2165,1.2744,158200.0],["2000-04-10",1.2165,1.2744,1.2165,1.2744,163500.0],["2000-04-11",1.2744,1.2744,1.2165,1.2165,175800.0],["2000-04-12",1.2165,1.2744,1.1585,1.2165,237600.0],["2000-04-13",1.2744,1.2744,1.2165,1.2744,122900.0],["2000-04-14",1.2744,1.2744,1.2165,1.2744,417600.0],["2000-04-17",1.2165,1.2744,1.1585,1.1585,177200.0],["2000-04-18",1.1585,1.2165,1.1006,1.1585,461200.0],["2000-04-19",1.1585,1.2165,1.1585,1.2165,316500.0],["2000-04-20",1.2165,1.2165,1.1585,1.1585,154500.0],["2000-04-24",1.2165,1.2165,1.1006,1.1585,267000.0],["2000-04-25",1.2165,1.2165,1.1585,1.2165,69300.0],["2000-04-26",1.1585,1.2165,1.1585,1.2165,137400.0],["2000-04-27",1.2165,1.2165,1.1006,1.1585,516000.0],["2000-04-28",1.1585,1.2165,1.1006,1.1585,116900.0],["2000-05-01",1.1585,1.2165,1.1006,1.1585,116300.0],["2000-05-02",1.2165,1.2744,1.1585,1.2744,255000.0],["2000-05-03",1.3323,1.3323,1.2165,1.2165,221200.0],["2000-05-04",1.2744,1.3902,1.2744,1.3323,296200.0],["2000-05-05",1.3902,1.3902,1.1585,1.2165,464700.0],["2000-05-08",1.2165,1.2744,1.1585,1.2165,321100.0],["2000-05-09",1.2744,1.3323,1.2165,1.2744,170700.0],["2000-05-10",1.2744,1.3323,1.2165,1.2744,148700.0],["2000-05-11",1.2744,1.2744,1.2165,1.2165,87800.0],["2000-05-12",1.2165,1.2744,1.2165,1.2744,177900.0],["2000-05-15",1.2165,1.2744,1.2165,1.2165,66600.0],["2000-05-16",1.2744,1.2744,1.2165,1.2165,456100.0],["2000-05-17",1.2165,1.2744,1.1585,1.2165,189400.0],["2000-05-18",1.1585,1.2165,1.1585,1.2165,209700.0],["2000-05-19",1.1585,1.2165,1.1585,1.1585,161700.0],["2000-05-22",1.1585,1.1585,1.1006,1.1006,256800.0],["2000-05-23",1.1585,1.1585,1.1006,1.1006,331800.0],["2000-05-24",1.1006,1.1585,1.1006,1.1585,278400.0],["2000-05-25",1.1006,1.1585,1.0427,1.0427,218300.0],["2000-05-26",1.1006,1.1006,1.0427,1.1006,146000.0],["2000-05-30",1.1006,1.1006,0.9268,1.0427,439300.0],["2000-05-31",1.0427,1.0427,0.9848,0.9848,99600.0],["2000-06-01",0.9848,1.0427,0.9268,0.9268,168800.0],["2000-06-02",0.9848,1.0427,0.9268,1.0427,144100.0],["2000-06-05",1.0427,1.1006,0.9848,1.1006,193800.0],["2000-06-06",1.1006,1.1585,1.0427,1.1585,137600.0],["2000-06-07",1.0427,1.1006,1.0427,1.1006,109400.0],["2000-06-08",1.1006,1.1006,1.0427,1.1006,102500.0],["2000-06-09",1.0427,1.1006,1.0427,1.0427,121400.0],["2000-06-12",1.0427,1.1006,1.0427,1.1006,69800.0],["2000-06-13",1.0427,1.1006,0.9848,0.9848,444300.0],["2000-06-14",0.9848,1.0427,0.9848,0.9848,166100.0],["2000-06-15",1.0427,1.0427,0.9848,1.0427,92800.0],["2000-06-16",0.9848,1.0427,0.9848,0.9848,119900.0],["2000-06-19",1.0427,1.0427,0.9848,1.0427,173200.0],["2000-06-20",0.9848,1.0427,0.9848,1.0427,117000.0],["2000-06-21",0.9848,1.0427,0.9268,0.9848,303400.0],["2000-06-22",0.9268,0.9848,0.9268,0.9848,69000.0],["2000-06-23",0.9848,0.9848,0.9268,0.9848,182600.0],["2000-06-26",0.9268,0.9848,0.9268,0.9848,83300.0],["2000-06-27",0.9848,0.9848,0.9268,0.9848,168700.0],["2000-06-28",0.9848,1.0427,0.9268,1.0427,194900.0],["2000-06-29",0.9848,1.0427,0.9848,1.0427,79400.0],["2000-06-30",1.0427,1.0427,0.9268,1.0427,188600.0],["2000-07-03",0.9848,1.0427,0.9848,0.9848,78000.0],["2000-07-05",0.9848,1.0427,0.9848,0.9848,105600.0],["2000-07-06",1.0427,1.0427,0.9268,0.9848,382000.0],["2000-07-07",0.9848,0.9848,0.8689,0.8689,520600.0],["2000-07-10",0.9268,0.9268,0.8689,0.8689,104000.0],["2000-07-11",0.8689,0.9268,0.8689,0.8689,150700.0],["2000-07-12",0.9268,0.9268,0.8689,0.9268,197500.0],["2000-07-13",0.8689,0.9268,0.8689,0.8689,88100.0],["2000-07-14",0.8689,0.9268,0.8689,0.8689,136600.0],["2000-07-17",0.9268,0.9268,0.811,0.8689,162700.0],["2000-07-18",0.8689,0.8689,0.811,0.811,318700.0],["2000-07-19",0.811,0.8689,0.811,0.8689,171400.0],["2000-07-20",0.8689,0.8689,0.811,0.8689,121000.0],["2000-07-21",0.8689,0.8689,0.811,0.811,72400.0],["2000-07-24",0.8689,0.8689,0.811,0.811,172000.0],["2000-07-25",0.811,0.8689,0.811,0.811,613300.0],["2000-07-26",0.811,0.8689,0.811,0.8689,298000.0],["2000-07-27",0.8689,0.9268,0.811,0.8689,231900.0],["2000-07-28",0.811,0.8689,0.811,0.8689,33700.0],["2000-07-31",0.811,0.8689,0.811,0.811,61200.0],["2000-08-01",0.8689,0.9268,0.811,0.9268,137400.0],["2000-08-02",0.8689,0.9268,0.8689,0.8689,143600.0],["2000-08-03",0.9268,0.9268,0.811,0.811,419200.0],["2000-08-04",0.8689,0.8689,0.811,0.811,55700.0],["2000-08-07",0.8689,0.8689,0.811,0.811,98100.0],["2000-08-08",0.811,0.811,0.753,0.811,102900.0],["2000-08-09",0.753,0.811,0.753,0.753,98700.0],["2000-08-10",0.811,0.811,0.753,0.753,67700.0],["2000-08-11",0.753,0.811,0.753,0.811,126100.0],["2000-08-14",0.811,0.811,0.753,0.811,115000.0],["2000-08-15",0.8689,0.8689,0.811,0.8689,103900.0],["2000-08-16",0.8689,0.8689,0.753,0.8689,159700.0],["2000-08-17",0.8689,0.8689,0.811,0.811,66300.0],["2000-08-18",0.811,0.8689,0.753,0.811,158800.0],["2000-08-21",0.811,0.8689,0.753,0.753,118800.0],["2000-08-22",0.811,0.8689,0.811,0.8689,58100.0],["2000-08-23",0.811,0.8689,0.6951,0.753,825400.0],["2000-08-24",0.6951,0.753,0.6951,0.6951,41500.0],["2000-08-25",0.6951,0.753,0.6951,0.753,191700.0],["2000-08-28",0.753,0.811,0.6951,0.753,344600.0],["2000-08-29",0.753,0.811,0.753,0.753,258300.0],["2000-08-30",0.811,0.811,0.753,0.811,206600.0],["2000-08-31",0.753,0.8689,0.753,0.811,436300.0],["2000-09-01",0.811,0.8689,0.811,0.8689,208000.0],["2000-09-05",0.8689,1.0427,0.8689,0.9848,394300.0],["2000-09-06",1.0427,1.0427,0.8689,0.8689,476600.0],["2000-09-07",0.8689,0.9268,0.8689,0.9268,193500.0],["2000-09-08",0.9268,0.9848,0.8689,0.9268,196900.0],["2000-09-11",0.9268,0.9848,0.9268,0.9268,202200.0],["2000-09-12",0.9848,0.9848,0.9268,0.9848,131900.0],["2000-09-13",0.9268,0.9848,0.9268,0.9268,52900.0],["2000-09-14",0.9268,0.9848,0.9268,0.9268,120400.0],["2000-09-15",0.9268,0.9848,0.9268,0.9268,93300.0],["2000-09-18",0.9268,0.9848,0.9268,0.9848,355900.0],["2000-09-19",0.9268,0.9848,0.9268,0.9848,87500.0],["2000-09-20",0.9848,0.9848,0.8689,0.8689,183400.0],["2000-09-21",0.8689,0.9268,0.8689,0.9268,53100.0],["2000-09-22",0.8689,0.9268,0.8689,0.8689,134000.0],["2000-09-25",0.9268,0.9268,0.753,0.753,381600.0],["2000-09-26",0.811,0.811,0.753,0.811,100000.0],["2000-09-27",0.753,0.811,0.753,0.811,98300.0],["2000-09-28",0.753,0.811,0.6951,0.753,252300.0],["2000-09-29",0.753,0.811,0.6951,0.6951,586000.0],["2000-10-02",0.753,0.753,0.6951,0.6951,71800.0],["2000-10-03",0.6951,0.753,0.6951,0.753,115900.0],["2000-10-04",0.6951,0.753,0.6951,0.6951,67400.0],["2000-10-05",0.6951,0.753,0.6951,0.6951,115600.0],["2000-10-06",0.6951,0.753,0.6951,0.6951,104200.0],["2000-10-09",0.6951,0.753,0.6372,0.6951,112500.0],["2000-10-10",0.6951,0.6951,0.5213,0.5793,736100.0],["2000-10-11",0.5213,0.5793,0.5213,0.5213,320400.0],["2000-10-12",0.5213,0.5793,0.5213,0.5793,239200.0],["2000-10-13",0.6372,0.6372,0.5213,0.5793,409700.0],["2000-10-16",0.5793,0.6372,0.5213,0.5793,171400.0],["2000-10-17",0.5213,0.5793,0.5213,0.5213,162000.0],["2000-10-18",0.5213,0.5793,0.5213,0.5213,238900.0],["2000-10-19",0.5213,0.5793,0.5213,0.5793,211500.0],["2000-10-20",0.5213,0.5793,0.5213,0.5793,134800.0],["2000-10-23",0.5793,0.5793,0.5213,0.5213,313300.0],["2000-10-24",0.5213,0.5793,0.5213,0.5213,384900.0],["2000-10-25",0.5213,0.5793,0.5213,0.5213,219000.0],["2000-10-26",0.5213,0.5793,0.5213,0.5213,258200.0],["2000-10-27",0.5213,0.5793,0.4634,0.5213,181400.0],["2000-10-30",0.4634,0.5793,0.4634,0.5213,124600.0],["2000-10-31",0.5213,0.5213,0.4634,0.5213,122500.0],["2000-11-01",0.4634,0.5213,0.4634,0.4634,82800.0],["2000-11-02",0.4634,0.5213,0.4634,0.5213,103700.0],["2000-11-03",0.5213,0.5213,0.4634,0.5213,119400.0],["2000-11-06",0.5213,0.5793,0.4634,0.5213,204900.0],["2000-11-07",0.5213,0.5793,0.4634,0.5213,137100.0],["2000-11-08",0.5213,0.5793,0.4634,0.5213,139300.0],["2000-11-09",0.5213,0.5793,0.4634,0.5213,53600.0],["2000-11-10",0.4634,0.5793,0.4634,0.5213,79000.0],["2000-11-13",0.5793,0.5793,0.5213,0.5213,127700.0],["2000-11-14",0.5213,0.5793,0.4634,0.4634,181100.0],["2000-11-15",0.5213,0.5213,0.4634,0.5213,96900.0],["2000-11-16",0.4634,0.5213,0.4634,0.4634,248200.0],["2000-11-17",0.4634,0.5213,0.4634,0.4634,139100.0],["2000-11-20",0.5213,0.6372,0.4634,0.5793,488000.0],["2000-11-21",0.5793,0.6372,0.5213,0.5213,295300.0],["2000-11-22",0.5213,0.5793,0.4634,0.5793,302900.0],["2000-11-24",0.5213,0.6372,0.5213,0.5793,148900.0],["2000-11-27",0.5793,0.753,0.5793,0.753,342800.0],["2000-11-28",0.6951,0.8689,0.6372,0.8689,633400.0],["2000-11-29",0.811,0.811,0.6372,0.6951,236800.0],["2000-11-30",0.6951,0.6951,0.5793,0.5793,278100.0],["2000-12-01",0.5793,0.6372,0.5793,0.5793,303400.0],["2000-12-04",0.5793,0.6372,0.5793,0.5793,252800.0],["2000-12-05",0.5793,0.6372,0.5793,0.5793,177800.0],["2000-12-06",0.6372,0.6372,0.5793,0.6372,267700.0],["2000-12-07",0.5793,0.6951,0.5793,0.6951,196500.0],["2000-12-08",0.6951,0.6951,0.5793,0.6372,261800.0],["2000-12-11",0.6372,0.6951,0.5793,0.5793,165900.0],["2000-12-12",0.5793,0.6372,0.5793,0.6372,176800.0],["2000-12-13",0.5793,0.6372,0.5793,0.5793,251500.0],["2000-12-14",0.5793,0.6372,0.5793,0.5793,231400.0],["2000-12-15",0.5793,0.6372,0.5793,0.6372,305500.0],["2000-12-18",0.5793,0.6372,0.5213,0.5213,981600.0],["2000-12-19",0.5213,0.6372,0.5213,0.5213,424000.0],["2000-12-20",0.5213,0.6372,0.5213,0.5213,467700.0],["2000-12-21",0.5793,0.6372,0.5213,0.5793,363500.0],["2000-12-22",0.5213,0.5793,0.5213,0.5213,243800.0],["2000-12-26",0.5213,0.5793,0.4634,0.5213,1018800.0],["2000-12-27",0.5213,0.5793,0.4634,0.5213,425000.0],["2000-12-28",0.4634,0.5213,0.4634,0.5213,490800.0],["2000-12-29",0.4634,0.5213,0.4634,0.4634,964900.0],["2001-01-02",0.5213,0.5793,0.5213,0.5213,113600.0],["2001-01-03",0.5213,0.5793,0.4634,0.4634,334900.0],["2001-01-04",0.5213,0.5793,0.4634,0.5793,111600.0],["2001-01-05",0.5213,0.5793,0.5213,0.5213,120300.0],["2001-01-08",0.5213,0.5793,0.5213,0.5793,169700.0],["2001-01-09",0.5793,0.5793,0.5213,0.5793,121300.0],["2001-01-10",0.5793,0.5793,0.5213,0.5213,150200.0],["2001-01-11",0.5793,0.5793,0.5213,0.5213,67700.0],["2001-01-12",0.5793,0.6372,0.5213,0.6372,192300.0],["2001-01-16",0.6951,0.753,0.6372,0.6951,332300.0],["2001-01-17",0.6951,0.753,0.6951,0.753,263700.0],["2001-01-18",0.753,0.9848,0.753,0.9268,561700.0],["2001-01-19",0.9268,0.9268,0.811,0.8689,410900.0],["2001-01-22",0.811,0.8689,0.6372,0.811,762200.0],["2001-01-23",0.811,0.811,0.753,0.811,240500.0],["2001-01-24",0.811,0.811,0.6951,0.811,174800.0],["2001-01-25",0.811,0.811,0.6951,0.753,85900.0],["2001-01-26",0.6951,0.811,0.6951,0.753,82800.0],["2001-01-29",0.8063,0.8156,0.7507,0.7878,57500.0],["2001-01-30",0.7971,0.7971,0.76,0.7785,55700.0],["2001-01-31",0.8063,0.8063,0.7693,0.8063,171300.0],["2001-02-01",0.7785,0.8156,0.7785,0.8156,105400.0],["2001-02-02",0.8156,0.8619,0.7785,0.8434,126200.0],["2001-02-05",0.8341,0.8341,0.8156,0.8156,57200.0],["2001-02-06",0.8156,0.8341,0.7785,0.7785,54700.0],["2001-02-07",0.8249,0.8249,0.7693,0.7971,71200.0],["2001-02-08",0.7693,0.7693,0.7507,0.7507,64300.0],["2001-02-09",0.7322,0.7322,0.6951,0.6951,66800.0],["2001-02-12",0.6951,0.7415,0.6673,0.6673,82200.0],["2001-02-13",0.7044,0.7044,0.6488,0.6488,71500.0],["2001-02-14",0.5932,0.7044,0.5932,0.6951,100000.0],["2001-02-15",0.6951,0.6951,0.621,0.6488,31900.0],["2001-02-16",0.6673,0.7137,0.6395,0.7137,285900.0],["2001-02-20",0.7137,0.7137,0.658,0.7044,44400.0],["2001-02-21",0.6766,0.6951,0.658,0.6766,48700.0],["2001-02-22",0.6673,0.6766,0.5839,0.6024,172200.0],["2001-02-23",0.6395,0.7878,0.6395,0.7137,291800.0],["2001-02-26",0.7693,0.8619,0.7693,0.8434,477400.0],["2001-02-27",0.8619,0.9268,0.7693,0.8805,352100.0],["2001-02-28",0.8805,0.9176,0.8341,0.8898,408800.0],["2001-03-01",0.8898,0.9268,0.8898,0.9176,250000.0],["2001-03-02",0.9083,0.9268,0.7693,0.8341,135500.0],["2001-03-05",0.7878,0.8619,0.7878,0.8341,68700.0],["2001-03-06",0.8249,0.8249,0.7415,0.7971,138800.0],["2001-03-07",0.7971,0.8341,0.7322,0.7878,63600.0],["2001-03-08",0.7971,0.8805,0.7693,0.8805,147000.0],["2001-03-09",0.899,0.9268,0.8805,0.8805,330200.0],["2001-03-12",0.8805,0.9176,0.8527,0.8805,186800.0],["2001-03-13",0.8434,0.8527,0.7878,0.8527,178500.0],["2001-03-14",0.8434,0.8527,0.8063,0.8156,147600.0],["2001-03-15",0.8156,0.8156,0.7507,0.76,214800.0],["2001-03-16",0.7229,0.7322,0.6951,0.6951,160300.0],["2001-03-19",0.7137,0.76,0.7044,0.7415,205300.0],["2001-03-20",0.7137,0.76,0.6951,0.7229,88600.0],["2001-03-21",0.7137,0.76,0.6673,0.6673,187700.0],["2001-03-22",0.6859,0.7044,0.6673,0.6673,119900.0],["2001-03-23",0.6951,0.6951,0.6488,0.658,70300.0],["2001-03-26",0.6766,0.7322,0.6488,0.6766,82800.0],["2001-03-27",0.6766,0.6859,0.658,0.658,135700.0],["2001-03-28",0.6766,0.6951,0.6673,0.6951,154000.0],["2001-03-29",0.6951,0.6951,0.6395,0.6488,226600.0],["2001-03-30",0.6302,0.6395,0.6024,0.6395,149500.0],["2001-04-02",0.6488,0.6766,0.6117,0.621,118200.0],["2001-04-03",0.6302,0.7229,0.6302,0.7229,194100.0],["2001-04-04",0.7415,0.7507,0.6951,0.7229,160700.0],["2001-04-05",0.6859,0.7229,0.658,0.6673,84100.0],["2001-04-06",0.6673,0.7229,0.658,0.7137,169700.0],["2001-04-09",0.7137,0.7229,0.6673,0.6673,70700.0],["2001-04-10",0.658,0.6951,0.6488,0.6859,83100.0],["2001-04-11",0.6673,0.6859,0.658,0.6859,65300.0],["2001-04-12",0.6859,0.7415,0.658,0.7415,222800.0],["2001-04-16",0.7507,0.7785,0.7322,0.7693,159400.0],["2001-04-17",0.7693,0.7693,0.658,0.658,121100.0],["2001-04-18",0.6673,0.7322,0.6673,0.7322,149700.0],["2001-04-19",0.7137,0.7415,0.6951,0.7229,119600.0],["2001-04-20",0.7322,0.7415,0.7044,0.7229,82400.0],["2001-04-23",0.7229,0.7507,0.6673,0.6673,105400.0],["2001-04-24",0.6488,0.76,0.6488,0.76,220100.0],["2001-04-25",0.7137,0.7507,0.6488,0.6488,206000.0],["2001-04-26",0.6951,0.76,0.6673,0.7415,180300.0],["2001-04-27",0.7415,0.76,0.6766,0.6951,209200.0],["2001-04-30",0.6766,0.6951,0.658,0.6859,138300.0],["2001-05-01",0.6673,0.6951,0.658,0.6951,96000.0],["2001-05-02",0.6951,0.7693,0.6951,0.7415,204600.0],["2001-05-03",0.7229,0.7507,0.6951,0.6951,157200.0],["2001-05-04",0.7229,0.7322,0.7044,0.7229,107100.0],["2001-05-07",0.7137,0.7415,0.7044,0.7415,139400.0],["2001-05-08",0.7415,0.7415,0.7044,0.7137,123200.0],["2001-05-09",0.7507,0.9083,0.7507,0.8712,740100.0],["2001-05-10",0.9083,0.9176,0.8156,0.8805,509300.0],["2001-05-11",0.8805,0.9268,0.8527,0.8805,582400.0],["2001-05-14",0.9268,0.9361,0.8712,0.9361,391200.0],["2001-05-15",0.9268,0.9268,0.8805,0.8898,288300.0],["2001-05-16",0.9176,1.1771,0.899,1.1307,746300.0],["2001-05-17",1.1956,1.2512,1.0288,1.0844,703200.0],["2001-05-18",1.038,1.3902,1.038,1.3902,1045100.0],["2001-05-21",1.3439,1.5756,1.2234,1.2883,1364500.0],["2001-05-22",1.2698,1.2698,1.1307,1.2141,535300.0],["2001-05-23",1.2234,1.3254,1.1585,1.2512,430300.0],["2001-05-24",1.3532,1.3532,1.0937,1.0937,649000.0],["2001-05-25",1.0937,1.2049,1.0937,1.1863,487000.0],["2001-05-29",1.1863,1.1863,1.0751,1.0751,344900.0],["2001-05-30",1.0659,1.1029,0.9546,0.9824,645600.0],["2001-05-31",1.001,1.1122,0.9732,0.9732,347900.0],["2001-06-01",0.9824,1.14,0.9824,1.14,241300.0],["2001-06-04",1.1215,1.1493,1.0288,1.1493,238000.0],["2001-06-05",1.0844,1.1493,1.0658,1.1493,248400.0],["2001-06-06",1.0937,1.1307,1.0659,1.0659,193300.0],["2001-06-07",1.0658,1.0751,1.0195,1.0195,87200.0],["2001-06-08",1.0195,1.2512,1.0195,1.2049,379200.0],["2001-06-11",1.1307,1.1956,1.0751,1.1307,195600.0],["2001-06-12",1.1678,1.2976,1.1678,1.2512,293600.0],["2001-06-13",1.279,1.3161,1.1678,1.2327,302900.0],["2001-06-14",1.1585,1.3532,1.14,1.3254,355800.0],["2001-06-15",1.2976,1.3532,1.2234,1.2419,299500.0],["2001-06-18",1.279,1.3254,1.1678,1.3068,211500.0],["2001-06-19",1.2698,1.3254,1.2141,1.2419,129900.0],["2001-06-20",1.1678,1.2049,1.1122,1.1215,208000.0],["2001-06-21",1.0937,1.1585,1.0473,1.1122,267200.0],["2001-06-22",1.0844,1.1771,1.0844,1.1215,183100.0],["2001-06-25",1.1678,1.2049,1.1215,1.2049,373900.0],["2001-06-26",1.1678,1.2512,1.14,1.2512,245100.0],["2001-06-27",1.2234,1.2698,1.1215,1.14,271100.0],["2001-06-28",1.1122,1.1493,1.0473,1.0659,295500.0],["2001-06-29",1.1029,1.1029,1.0473,1.0659,295900.0],["2001-07-02",1.0566,1.0844,0.9268,0.9454,506000.0],["2001-07-03",0.9454,1.2976,0.9268,1.2976,274000.0],["2001-07-05",0.9639,1.0566,0.9639,1.0195,198800.0],["2001-07-06",1.0195,1.1029,1.001,1.0473,199800.0],["2001-07-09",1.0659,1.0659,1.001,1.0102,175200.0],["2001-07-10",1.0102,1.0844,1.0102,1.0844,245400.0],["2001-07-11",1.1029,1.1585,1.0937,1.1585,307900.0],["2001-07-12",1.0844,1.1029,1.038,1.0566,147800.0],["2001-07-13",1.0566,1.1122,1.0566,1.0751,150800.0],["2001-07-16",1.0751,1.1122,1.0566,1.0566,64600.0],["2001-07-17",1.0473,1.0937,1.0473,1.0659,129200.0],["2001-07-18",1.0844,1.1122,1.038,1.0844,327000.0],["2001-07-19",1.1029,1.1122,1.0473,1.0473,142500.0],["2001-07-20",1.038,1.1029,1.038,1.0659,92000.0],["2001-07-23",1.0844,1.0844,1.038,1.0566,140700.0],["2001-07-24",1.038,1.0751,1.038,1.0566,107300.0],["2001-07-25",1.0288,1.0473,0.9732,0.9732,126800.0],["2001-07-26",0.9732,1.0102,0.9454,0.9454,147700.0],["2001-07-27",0.9454,1.001,0.9454,0.9732,155700.0],["2001-07-30",0.9361,0.9824,0.9176,0.9454,217400.0],["2001-07-31",0.9268,0.9454,0.9176,0.9176,218700.0],["2001-08-01",0.9176,0.9546,0.899,0.899,201400.0],["2001-08-02",0.8898,0.9639,0.8898,0.9639,154100.0],["2001-08-03",0.9268,0.9639,0.9083,0.9454,148000.0],["2001-08-06",0.9176,0.9454,0.9083,0.9454,47600.0],["2001-08-07",0.9083,0.9083,0.8434,0.899,334200.0],["2001-08-08",0.8805,0.9454,0.8527,0.9454,143400.0],["2001-08-09",0.9454,0.9824,0.9268,0.9639,344900.0],["2001-08-10",0.9732,0.9732,0.8341,0.9454,425300.0],["2001-08-13",0.9454,0.9546,0.899,0.9546,200300.0],["2001-08-14",0.9361,0.9639,0.899,0.9639,222500.0],["2001-08-15",0.9454,1.001,0.9454,0.9732,209600.0],["2001-08-16",0.9732,1.001,0.9546,0.9824,70600.0],["2001-08-17",0.9824,1.1029,0.9546,0.9639,289600.0],["2001-08-20",0.9454,1.001,0.9268,0.9732,152300.0],["2001-08-21",0.9732,0.9732,0.9361,0.9732,92600.0],["2001-08-22",1.0195,1.0195,0.9546,0.9824,109300.0],["2001-08-23",0.9546,0.9917,0.8805,0.9917,156500.0],["2001-08-24",0.9361,0.9639,0.9268,0.9268,81800.0],["2001-08-27",0.9083,0.9546,0.9083,0.9176,89000.0],["2001-08-28",0.9268,0.9454,0.8898,0.9454,200000.0],["2001-08-29",0.9454,0.9546,0.9268,0.9546,109400.0],["2001-08-30",0.9268,0.9824,0.9268,0.9639,285600.0],["2001-08-31",0.9454,0.9639,0.9268,0.9546,81900.0],["2001-09-04",0.9361,0.9732,0.8805,0.9268,151900.0],["2001-09-05",0.899,0.9268,0.8619,0.8712,145900.0],["2001-09-06",0.8712,0.9176,0.8249,0.8249,240100.0],["2001-09-07",0.8063,0.8805,0.7229,0.8805,584400.0],["2001-09-10",0.8341,0.8341,0.7785,0.7878,136800.0],["2001-09-17",0.9268,0.9732,0.8434,0.9083,620600.0],["2001-09-18",0.9268,0.9546,0.8898,0.9546,189200.0],["2001-09-19",0.9732,1.1122,0.9454,1.0937,853000.0],["2001-09-20",1.1122,1.1493,1.001,1.038,734200.0],["2001-09-21",1.1307,1.1493,1.0473,1.0659,569000.0],["2001-09-24",1.0288,1.0473,0.9361,1.038,504900.0],["2001-09-25",1.0288,1.0566,0.9917,1.001,171400.0],["2001-09-26",0.9917,1.1307,0.9268,1.1307,826300.0],["2001-09-27",1.1122,1.1585,1.0844,1.1122,225500.0],["2001-09-28",1.0658,1.1678,1.0658,1.1678,346200.0],["2001-10-01",1.0937,1.1771,1.0844,1.1493,176500.0],["2001-10-02",1.1585,1.1678,1.0195,1.0659,213900.0],["2001-10-03",1.0658,1.1493,1.001,1.038,255300.0],["2001-10-04",1.0844,1.0844,1.0288,1.0659,133600.0],["2001-10-05",1.0658,1.1215,1.0473,1.0844,248700.0],["2001-10-08",1.1122,1.1493,1.0658,1.0844,237200.0],["2001-10-09",1.0658,1.0937,1.038,1.0566,165800.0],["2001-10-10",1.038,1.0751,0.9732,0.9732,306400.0],["2001-10-11",0.9268,0.9639,0.8898,0.9546,407400.0],["2001-10-12",0.899,1.0195,0.899,0.9917,359500.0],["2001-10-15",0.9361,0.9732,0.9361,0.9732,186100.0],["2001-10-16",0.9454,0.9732,0.9361,0.9732,90700.0],["2001-10-17",0.9546,1.001,0.9546,0.9824,108300.0],["2001-10-18",0.9639,0.9824,0.9268,0.9268,229300.0],["2001-10-19",0.9454,0.9639,0.9454,0.9639,112900.0],["2001-10-22",0.9546,0.9546,0.9361,0.9454,142500.0],["2001-10-23",0.9454,0.9732,0.9268,0.9268,161400.0],["2001-10-24",0.9546,0.9546,0.9268,0.9361,86600.0],["2001-10-25",0.9268,0.9824,0.9268,0.9361,193600.0],["2001-10-26",0.9639,0.9639,0.9361,0.9454,84600.0],["2001-10-29",0.9639,0.9917,0.9454,0.9824,96900.0],["2001-10-30",0.9917,1.001,0.9454,0.9639,194600.0],["2001-10-31",0.9732,1.0473,0.9454,0.9732,202200.0],["2001-11-01",0.9732,1.001,0.9546,0.9732,170200.0],["2001-11-02",0.9546,0.9732,0.9361,0.9546,118100.0],["2001-11-05",0.9268,0.9454,0.9268,0.9268,156500.0],["2001-11-06",0.9268,0.9268,0.899,0.9176,119600.0],["2001-11-07",0.9083,0.9268,0.8898,0.9083,150800.0],["2001-11-08",0.8898,0.899,0.8434,0.8712,238200.0],["2001-11-09",0.8527,0.8712,0.8434,0.8527,194200.0],["2001-11-12",0.8341,0.8898,0.8341,0.8434,334100.0],["2001-11-13",0.8434,0.8805,0.8341,0.8527,152100.0],["2001-11-14",0.8619,0.9083,0.8341,0.8341,189800.0],["2001-11-15",0.8156,0.8341,0.7878,0.7971,167600.0],["2001-11-16",0.8249,0.8249,0.76,0.7785,161900.0],["2001-11-19",0.8063,0.8063,0.7507,0.7693,151000.0],["2001-11-20",0.76,0.7785,0.76,0.7693,83500.0],["2001-11-21",0.7415,0.76,0.7137,0.7322,246300.0],["2001-11-23",0.7415,0.76,0.7415,0.76,118500.0],["2001-11-26",0.76,0.8156,0.7322,0.7415,169100.0],["2001-11-27",0.7229,0.8805,0.7229,0.8805,190600.0],["2001-11-28",0.8156,0.8527,0.7785,0.8341,146700.0],["2001-11-29",0.8156,0.8434,0.7878,0.7878,66100.0],["2001-11-30",0.7878,0.8249,0.7878,0.7971,100500.0],["2001-12-03",0.7878,0.8434,0.7878,0.8341,155400.0],["2001-12-04",0.8063,0.8341,0.7878,0.8249,183600.0],["2001-12-05",0.7878,0.8063,0.7693,0.7878,134900.0],["2001-12-06",0.7971,0.8156,0.7785,0.7971,148900.0],["2001-12-07",0.7878,0.8341,0.7878,0.8063,115700.0],["2001-12-10",0.8341,0.8341,0.7693,0.7693,163100.0],["2001-12-11",0.7785,0.8249,0.7693,0.8156,166600.0],["2001-12-12",0.7785,0.8249,0.7785,0.7971,157200.0],["2001-12-13",0.7878,0.8063,0.7878,0.8063,94000.0],["2001-12-14",0.8063,0.8805,0.8063,0.8805,320200.0],["2001-12-17",0.8805,0.8805,0.8434,0.8434,206900.0],["2001-12-18",0.8341,0.9176,0.8156,0.9176,341200.0],["2001-12-19",0.899,0.9268,0.8434,0.8527,230400.0],["2001-12-20",0.8527,0.9083,0.8527,0.8805,139800.0],["2001-12-21",0.8619,0.9176,0.8619,0.9083,238800.0],["2001-12-24",0.9083,0.9176,0.8805,0.899,139100.0],["2001-12-26",0.9176,0.9268,0.8898,0.9176,227800.0],["2001-12-27",0.899,0.899,0.8619,0.8712,140000.0],["2001-12-28",0.8527,0.8805,0.8341,0.8434,199900.0],["2001-12-31",0.8063,0.8898,0.8063,0.8712,185300.0],["2002-01-02",0.8341,0.8898,0.8341,0.8619,99600.0],["2002-01-03",0.8805,0.9083,0.8527,0.8619,330300.0],["2002-01-04",0.8434,0.8898,0.8341,0.8619,199900.0],["2002-01-07",0.8805,0.9176,0.8619,0.9176,224000.0],["2002-01-08",0.9176,0.9546,0.8712,0.9268,409500.0],["2002-01-09",0.9176,1.0102,0.9176,1.001,447900.0],["2002-01-10",1.0195,1.038,0.9824,0.9917,407200.0],["2002-01-11",0.9917,1.0102,0.9546,0.9639,201500.0],["2002-01-14",0.9639,0.9639,0.8898,0.8898,461200.0],["2002-01-15",0.8898,0.9268,0.8898,0.9083,264700.0],["2002-01-16",0.8898,0.9824,0.8898,0.9546,416600.0],["2002-01-17",0.9268,0.9268,0.8898,0.8898,204800.0],["2002-01-18",0.8898,0.899,0.8712,0.8898,172200.0],["2002-01-22",0.8712,0.8898,0.8527,0.8805,214400.0],["2002-01-23",0.8619,0.8805,0.8619,0.8805,149100.0],["2002-01-24",0.8712,0.8898,0.8527,0.8712,84200.0],["2002-01-25",0.899,0.9176,0.8898,0.9176,129400.0],["2002-01-28",0.9639,0.9639,0.899,0.9268,234000.0],["2002-01-29",0.9268,0.9732,0.9083,0.9732,235800.0],["2002-01-30",0.9361,0.9824,0.9361,0.9732,238100.0],["2002-01-31",0.9824,0.9824,0.9361,0.9639,182300.0],["2002-02-01",0.9454,1.0658,0.9454,1.0473,500500.0],["2002-02-04",1.0658,1.1493,1.0566,1.1122,776400.0],["2002-02-05",1.1493,1.1493,1.0751,1.14,856200.0],["2002-02-06",1.1863,1.2234,1.038,1.0844,1404000.0],["2002-02-07",1.0844,1.1771,1.0659,1.1771,434600.0],["2002-02-08",1.2049,1.2883,1.1956,1.2327,1258100.0],["2002-02-11",1.2049,1.2049,1.1122,1.1493,600900.0],["2002-02-12",1.1956,1.2605,1.1678,1.2512,553600.0],["2002-02-13",1.2327,1.2605,1.1863,1.2512,505200.0],["2002-02-14",1.2419,1.3254,1.2327,1.3161,771100.0],["2002-02-15",1.3624,1.5015,1.3346,1.3624,1214100.0],["2002-02-19",1.3624,1.3902,1.2512,1.279,638700.0],["2002-02-20",1.2883,1.2976,1.2049,1.2234,255900.0],["2002-02-21",1.2049,1.3439,1.1585,1.3346,513600.0],["2002-02-22",1.4273,1.4829,1.3902,1.3902,741100.0],["2002-02-25",1.3902,1.418,1.3068,1.3717,187700.0],["2002-02-26",1.3254,1.4366,1.3254,1.3902,410700.0],["2002-02-27",1.3902,1.3995,1.2605,1.3068,429800.0],["2002-02-28",1.3439,1.3902,1.3254,1.3717,335500.0],["2002-03-01",1.3624,1.3902,1.3068,1.3902,222500.0],["2002-03-04",1.4366,1.4366,1.3068,1.3439,308100.0],["2002-03-05",1.3439,1.381,1.2698,1.3161,270200.0],["2002-03-06",1.2883,1.3439,1.2512,1.3439,301000.0],["2002-03-07",1.2976,1.3068,1.2419,1.2698,290500.0],["2002-03-08",1.2883,1.3532,1.2605,1.3254,492100.0],["2002-03-11",1.3439,1.3532,1.2698,1.2698,267400.0],["2002-03-12",1.3624,1.3717,1.2976,1.3254,193600.0],["2002-03-13",1.3624,1.3717,1.3161,1.3346,143700.0],["2002-03-14",1.3161,1.3161,1.279,1.3068,169600.0],["2002-03-15",1.2698,1.2976,1.2327,1.2419,282300.0],["2002-03-18",1.2234,1.3439,1.2234,1.3439,347900.0],["2002-03-19",1.3717,1.418,1.3624,1.3902,468000.0],["2002-03-20",1.3902,1.4737,1.3902,1.4644,529300.0],["2002-03-21",1.4644,1.6034,1.4458,1.5478,761000.0],["2002-03-22",1.5756,1.7239,1.5756,1.7146,1198200.0],["2002-03-25",1.7239,1.7795,1.7146,1.761,1468300.0],["2002-03-26",1.7146,1.7424,1.6219,1.6776,750800.0],["2002-03-27",1.7424,1.8444,1.7239,1.7332,910100.0],["2002-03-28",1.761,1.7888,1.6868,1.7517,516400.0],["2002-04-01",1.7795,2.0854,1.761,2.0761,1451800.0],["2002-04-02",2.1317,2.6415,2.1132,2.3634,2973900.0],["2002-04-03",2.3171,2.3356,2.0576,2.28,1096200.0],["2002-04-04",2.2058,2.3727,2.178,2.28,992500.0],["2002-04-05",2.2615,2.2615,2.0668,2.1039,743800.0],["2002-04-08",2.0112,2.2337,2.0112,2.1595,780500.0],["2002-04-09",2.2244,2.2707,2.039,2.2707,1186800.0],["2002-04-10",2.2615,2.5395,2.2337,2.5395,1770300.0],["2002-04-11",2.5395,2.5858,2.4097,2.4561,1479900.0],["2002-04-12",2.4561,2.4839,2.2429,2.4376,586400.0],["2002-04-15",2.419,2.5395,2.3356,2.3356,804600.0],["2002-04-16",2.3356,2.3356,2.0761,2.1966,1059600.0],["2002-04-17",2.3171,2.5488,2.3171,2.5395,1483400.0],["2002-04-18",2.5766,2.7063,2.558,2.6785,2365500.0],["2002-04-19",2.6693,2.7341,2.6507,2.7341,1344000.0],["2002-04-22",2.7341,2.7434,2.5488,2.6415,963500.0],["2002-04-23",2.6415,2.7527,2.6415,2.7249,1261100.0],["2002-04-24",2.7341,2.7527,2.5951,2.6229,880700.0],["2002-04-25",2.7156,2.7712,2.6229,2.6415,1137000.0],["2002-04-26",2.6044,2.9195,2.5488,2.8639,1312800.0],["2002-04-29",2.8732,3.1512,2.8083,3.1419,1672100.0],["2002-04-30",3.0585,3.0585,2.7156,2.8546,1270000.0],["2002-05-01",2.7805,3.0307,2.7712,2.8454,1425100.0],["2002-05-02",2.8732,2.9195,2.7712,2.7805,755700.0],["2002-05-03",2.8454,2.9751,2.8361,2.9566,741100.0],["2002-05-06",3.0493,3.0585,2.9566,3.0585,792900.0],["2002-05-07",3.0771,3.2439,2.9658,3.1512,1166200.0],["2002-05-08",3.0122,3.1049,2.8732,2.938,868600.0],["2002-05-09",2.938,3.0678,2.901,2.9936,572100.0],["2002-05-10",3.0307,3.0863,2.9751,2.9751,623700.0],["2002-05-13",2.9844,3.0493,2.8361,2.9936,847300.0],["2002-05-14",2.9195,2.9195,2.6415,2.6693,2282700.0],["2002-05-15",2.6507,2.8268,2.6507,2.7249,804400.0],["2002-05-16",2.7712,2.8083,2.7434,2.7712,565300.0],["2002-05-17",2.7805,2.901,2.7434,2.8732,827200.0],["2002-05-20",2.9288,3.3366,2.9195,3.3273,1772600.0],["2002-05-21",3.4756,3.7536,3.3366,3.6888,2453400.0],["2002-05-22",3.9297,4.4024,3.7258,3.9668,3294900.0],["2002-05-23",3.6146,4.3097,3.6146,4.041,2240300.0],["2002-05-24",4.0317,4.3097,3.9854,4.1985,1492800.0],["2002-05-28",4.1893,4.3097,3.8463,4.1244,1631600.0],["2002-05-29",4.2263,4.3932,4.0873,4.0873,1451500.0],["2002-05-30",4.1151,4.2263,3.698,3.8093,1737700.0],["2002-05-31",3.9854,4.078,3.7166,4.0688,1138100.0],["2002-06-03",4.1151,4.6527,4.1151,4.6249,2480400.0],["2002-06-04",5.0975,5.4683,4.7268,4.9122,5054000.0],["2002-06-05",4.7268,4.8195,4.4024,4.5136,2827100.0],["2002-06-06",4.4488,4.94,4.4488,4.8566,2124800.0],["2002-06-07",5.0049,5.0883,4.4488,4.5878,2742300.0],["2002-06-10",4.2634,4.3561,3.4756,3.7258,3822900.0],["2002-06-11",3.3366,4.2819,3.3366,4.2634,3618100.0],["2002-06-12",4.2819,4.3468,3.7536,3.9112,2433000.0],["2002-06-13",3.8927,4.078,3.5497,3.7351,2171000.0],["2002-06-14",3.9112,3.939,3.6332,3.698,1622900.0],["2002-06-17",3.6239,3.661,3.5034,3.5683,918400.0],["2002-06-18",3.6239,3.7907,3.5868,3.7722,982500.0],["2002-06-19",3.9854,4.0039,3.8463,3.8834,1176400.0],["2002-06-20",4.0317,4.1707,3.9483,4.0317,1405300.0],["2002-06-21",4.078,4.078,3.8,3.8,1257600.0],["2002-06-24",4.0317,4.078,3.7629,3.9112,1343300.0],["2002-06-25",3.8093,4.0317,3.8,4.0317,1409200.0],["2002-06-26",4.1707,4.2541,3.9854,4.1151,1497200.0],["2002-06-27",3.9019,4.1614,3.8093,4.1244,1406000.0],["2002-06-28",4.078,4.3654,4.0132,4.3468,4183000.0],["2002-07-01",4.3097,4.319,4.041,4.1707,2034900.0],["2002-07-02",4.2541,4.3561,4.078,4.1151,1465600.0],["2002-07-03",4.1058,4.1522,3.7815,3.8834,1135600.0],["2002-07-05",3.7907,3.8093,3.7166,3.7629,497600.0],["2002-07-08",3.8093,3.8927,3.7629,3.8463,862200.0],["2002-07-09",3.8834,4.3097,3.8834,4.2727,2015200.0],["2002-07-10",4.3932,4.4024,4.1244,4.319,1366900.0],["2002-07-11",4.319,4.4488,4.0873,4.18,1169800.0],["2002-07-12",4.0873,4.3283,4.078,4.2263,786400.0],["2002-07-15",4.4951,4.8195,4.3653,4.4395,2235200.0],["2002-07-16",4.4488,4.5044,4.2171,4.3283,792700.0],["2002-07-17",4.2356,4.2634,4.078,4.2541,926600.0],["2002-07-18",4.1707,4.2171,3.9854,3.9946,889000.0],["2002-07-19",4.2634,4.2727,4.0317,4.2634,1206100.0],["2002-07-22",4.2727,4.2727,3.9019,3.9668,796500.0],["2002-07-23",3.7536,3.8,2.7805,2.901,3830900.0],["2002-07-24",2.4283,3.0493,2.4097,3.0307,2852700.0],["2002-07-25",3.0215,3.04,2.5951,2.7805,1128900.0],["2002-07-26",2.5951,2.6229,2.039,2.2522,2433500.0],["2002-07-29",2.0854,2.6507,2.0761,2.6507,1247200.0],["2002-07-30",2.7063,2.9566,2.7063,2.8454,1062600.0],["2002-07-31",2.938,3.1512,2.66,2.8732,1472200.0],["2002-08-01",2.4097,3.1049,2.3819,2.9936,1494600.0],["2002-08-02",3.2254,3.5219,3.0585,3.4385,1324700.0],["2002-08-05",3.6146,3.6517,3.0585,3.1976,1374600.0],["2002-08-06",2.9658,3.4015,2.9473,3.3736,737200.0],["2002-08-07",3.6054,3.698,3.4293,3.4941,892700.0],["2002-08-08",3.4849,3.4849,3.1976,3.2532,555700.0],["2002-08-09",3.2902,3.5127,3.2902,3.4478,602600.0],["2002-08-12",3.5219,3.6239,3.281,3.4293,620500.0],["2002-08-13",3.3829,3.4849,3.2624,3.318,351000.0],["2002-08-14",3.4107,3.5034,2.9936,3.2346,1014700.0],["2002-08-15",3.1512,3.3366,3.1049,3.2439,401400.0],["2002-08-16",3.3273,3.3644,3.2439,3.3088,376500.0],["2002-08-19",3.0863,3.2161,2.9658,3.0029,583400.0],["2002-08-20",3.0122,3.179,3.0122,3.1234,373600.0],["2002-08-21",3.0585,3.1234,2.9195,3.0678,753500.0],["2002-08-22",2.9751,3.0863,2.8268,2.9473,728100.0],["2002-08-23",2.8917,2.9288,2.8268,2.8824,622400.0],["2002-08-26",2.8917,3.0956,2.8917,3.0771,559700.0],["2002-08-27",3.0493,3.3922,3.04,3.3366,900200.0],["2002-08-28",3.4293,3.4663,3.2624,3.3366,571900.0],["2002-08-29",3.5219,3.5312,3.3922,3.5219,581100.0],["2002-08-30",3.5683,3.6146,3.4941,3.6146,736000.0],["2002-09-03",3.6888,3.8,3.6239,3.7444,929800.0],["2002-09-04",3.698,3.7444,3.5312,3.6702,578300.0],["2002-09-05",3.7629,3.8927,3.7351,3.8463,791400.0],["2002-09-06",3.939,4.0039,3.4756,3.8741,801500.0],["2002-09-09",4.0317,4.078,3.8371,3.9668,962100.0],["2002-09-10",3.7073,3.8371,3.6702,3.7351,887900.0],["2002-09-11",3.5312,3.9668,2.799,3.9297,496000.0],["2002-09-12",4.0224,4.1151,3.9575,4.1058,701900.0],["2002-09-13",4.078,4.1244,3.939,4.1244,535500.0],["2002-09-16",4.1244,4.1244,3.9854,4.0502,419300.0],["2002-09-17",3.8185,3.9483,3.7351,3.8649,819300.0],["2002-09-18",3.939,4.0595,3.8741,3.9205,569400.0],["2002-09-19",3.9668,4.078,3.8927,3.8927,569300.0],["2002-09-20",3.9297,3.9297,3.7258,3.7258,802100.0],["2002-09-23",3.7351,3.8371,3.5683,3.5775,804500.0],["2002-09-24",3.6795,3.7722,3.5683,3.6146,966500.0],["2002-09-25",3.5868,3.5868,3.2624,3.3829,818200.0],["2002-09-26",3.2439,3.2439,3.0863,3.1419,1022600.0],["2002-09-27",3.2902,3.4756,3.1697,3.3644,678100.0],["2002-09-30",3.5219,3.5683,3.2902,3.3088,648800.0],["2002-10-01",3.2532,3.3458,3.1049,3.1419,465800.0],["2002-10-02",3.1512,3.4756,3.1512,3.4107,606500.0],["2002-10-03",3.4107,3.4107,3.2439,3.318,325200.0],["2002-10-04",3.2439,3.4107,3.1976,3.3644,391000.0],["2002-10-07",3.4478,3.7536,3.3458,3.7444,894100.0],["2002-10-08",3.6517,3.6517,3.3736,3.5219,746000.0],["2002-10-09",3.4478,3.5683,3.179,3.1883,899800.0],["2002-10-10",3.1049,3.3366,2.7434,3.3366,2130400.0],["2002-10-11",3.2439,3.3736,2.9658,3.3088,801900.0],["2002-10-14",3.3829,3.4571,3.3088,3.4293,404600.0],["2002-10-15",3.2995,3.2995,3.04,3.2439,529100.0],["2002-10-16",3.1976,3.4293,3.1976,3.1976,563600.0],["2002-10-17",2.9751,3.1976,2.9751,3.1976,748200.0],["2002-10-18",3.2346,3.2624,3.0585,3.0771,358300.0],["2002-10-21",3.0122,3.179,2.8824,2.9658,531200.0],["2002-10-22",2.9473,3.1976,2.9288,3.0771,604500.0],["2002-10-23",3.0771,3.1976,3.0585,3.1976,382000.0],["2002-10-24",3.1883,3.1975,2.9658,3.1697,277100.0],["2002-10-25",3.2068,3.2902,3.1049,3.1049,348900.0],["2002-10-28",3.1049,3.2254,3.1049,3.1234,509400.0],["2002-10-29",3.2161,3.3922,3.2161,3.2902,775800.0],["2002-10-30",3.3273,3.3829,3.2068,3.3366,319600.0],["2002-10-31",3.3736,3.5127,3.2995,3.3551,445700.0],["2002-11-01",3.4756,3.5219,3.42,3.5219,460200.0],["2002-11-04",3.4293,3.6332,3.4015,3.6054,509100.0],["2002-11-05",3.5961,3.7073,3.559,3.6239,316500.0],["2002-11-06",3.5775,3.7073,3.4107,3.6888,476000.0],["2002-11-07",3.7166,3.7907,3.661,3.7444,923800.0],["2002-11-08",3.8,3.8463,3.6146,3.8185,1158000.0],["2002-11-11",3.7444,3.8,3.7166,3.7907,475800.0],["2002-11-12",3.7444,3.8463,3.6146,3.8371,696200.0],["2002-11-13",3.8463,3.8834,3.4941,3.5497,756700.0],["2002-11-14",3.5219,3.698,3.4756,3.661,510900.0],["2002-11-15",3.5775,3.7444,3.5775,3.6888,375000.0],["2002-11-18",3.5961,3.6888,3.5219,3.5405,358000.0],["2002-11-19",3.5961,3.6332,3.4756,3.5034,330600.0],["2002-11-20",3.5683,3.5868,3.3551,3.5034,371100.0],["2002-11-21",3.5034,3.559,3.3829,3.4478,353900.0],["2002-11-22",3.4571,3.5683,3.3366,3.4478,475400.0],["2002-11-25",3.3644,3.5219,3.3458,3.5219,353600.0],["2002-11-26",3.4849,3.661,3.42,3.6146,399900.0],["2002-11-27",3.5961,3.6054,3.4385,3.5961,535800.0],["2002-11-29",3.5219,3.559,3.4293,3.4941,212500.0],["2002-12-02",3.4293,3.4756,3.3088,3.4015,499000.0],["2002-12-03",3.4756,3.5868,3.4293,3.5775,896100.0],["2002-12-04",3.6702,3.7444,3.5868,3.6702,920600.0],["2002-12-05",3.698,3.7536,3.6146,3.6332,924600.0],["2002-12-06",3.7166,3.8185,3.6332,3.7073,1548800.0],["2002-12-09",3.7073,3.8371,3.698,3.8185,1175300.0],["2002-12-10",3.8278,3.8927,3.7073,3.8927,827500.0],["2002-12-11",3.8927,4.0688,3.8649,4.0224,946200.0],["2002-12-12",4.1058,4.4024,3.9946,4.3375,2096000.0],["2002-12-13",4.4302,4.4951,4.1244,4.3932,1588000.0],["2002-12-16",4.3932,4.6249,4.1614,4.6249,1499000.0],["2002-12-17",4.6434,4.801,4.1707,4.18,1881400.0],["2002-12-18",4.2541,4.6156,4.1707,4.5507,1326000.0],["2002-12-19",4.6341,4.6805,4.319,4.3746,1322100.0],["2002-12-20",4.3375,4.4673,4.18,4.3468,903400.0],["2002-12-23",4.5229,4.6249,4.4488,4.6249,801700.0],["2002-12-24",4.6249,4.6341,4.5414,4.6249,252200.0],["2002-12-26",4.6156,5.0049,4.5507,4.9493,1509400.0],["2002-12-27",4.94,5.0512,4.6897,4.6897,1362900.0],["2002-12-30",4.5971,4.8195,4.4673,4.7268,1411600.0],["2002-12-31",4.6341,4.9956,4.56,4.6897,1236200.0],["2003-01-02",4.6434,4.8658,4.5971,4.8473,942400.0],["2003-01-03",4.8473,5.3292,4.8473,5.0512,2413700.0],["2003-01-06",5.2366,5.4312,5.1902,5.3014,2440400.0],["2003-01-07",5.2458,5.3014,5.0049,5.1068,1515800.0],["2003-01-08",4.9585,5.0883,4.838,4.8936,2763400.0],["2003-01-09",4.8936,4.9122,4.699,4.801,1841000.0],["2003-01-10",4.7824,4.9493,4.7453,4.7824,1051200.0],["2003-01-13",4.6897,4.7917,4.5414,4.5507,1533400.0],["2003-01-14",4.5414,4.5785,4.2449,4.2634,1823300.0],["2003-01-15",4.2171,4.6249,4.2171,4.5785,1536700.0],["2003-01-16",4.7268,4.7453,4.4951,4.6434,1497300.0],["2003-01-17",4.7268,4.7639,4.3746,4.4302,1161100.0],["2003-01-21",4.4024,4.4024,4.1893,4.1985,2800300.0],["2003-01-22",4.1151,4.1244,3.9112,3.9575,11332000.0],["2003-01-23",4.078,4.2171,4.0132,4.0873,4966300.0],["2003-01-24",4.1522,4.3839,4.1336,4.2356,3828600.0],["2003-01-27",4.2541,4.3097,3.9575,3.9854,2668000.0],["2003-01-28",3.939,3.9854,3.7815,3.8649,2374700.0],["2003-01-29",3.8927,4.0317,3.8093,3.8371,1974800.0],["2003-01-30",3.8371,4.0595,3.8093,4.0224,1888500.0],["2003-01-31",4.0317,4.1058,3.9019,4.0595,1164000.0],["2003-02-03",4.1058,4.1244,3.8741,3.939,886800.0],["2003-02-04",4.0966,4.2541,4.0502,4.2541,2860200.0],["2003-02-05",4.3561,4.3561,3.939,4.0502,2268300.0],["2003-02-06",4.0502,4.1244,3.8927,3.939,1208500.0],["2003-02-07",3.939,4.0224,3.8463,3.8463,938500.0],["2003-02-10",3.9854,3.9854,3.4293,3.4756,3115300.0],["2003-02-11",3.4293,3.7815,3.3922,3.7258,2519200.0],["2003-02-12",3.7073,3.7536,3.4293,3.4756,1432900.0],["2003-02-13",3.5312,3.698,3.5219,3.5961,1166900.0],["2003-02-14",3.5775,3.5961,3.4478,3.4941,768700.0],["2003-02-18",3.4571,3.4849,3.318,3.4385,1378100.0],["2003-02-19",3.4941,3.6332,3.4663,3.5405,1066400.0],["2003-02-20",3.6239,3.7815,3.5683,3.7073,1307500.0],["2003-02-21",3.7351,3.7536,3.6239,3.7536,1096000.0],["2003-02-24",3.7815,3.9297,3.7073,3.7073,1330100.0],["2003-02-25",3.698,3.7815,3.5219,3.5497,1138900.0],["2003-02-26",3.6424,3.6424,3.4385,3.5219,809400.0],["2003-02-27",3.5219,3.5961,3.4663,3.5497,896900.0],["2003-02-28",3.5868,3.6517,3.5034,3.5219,911900.0],["2003-03-03",3.5219,3.5219,3.4015,3.4478,1081800.0],["2003-03-04",3.5405,3.6517,3.5219,3.5497,1007700.0],["2003-03-05",3.6424,3.6424,3.4663,3.4756,676300.0],["2003-03-06",3.4756,3.4941,3.318,3.4385,948300.0],["2003-03-07",3.4293,3.4478,3.1883,3.2624,1329900.0],["2003-03-10",3.2624,3.2902,2.7527,2.7805,5215400.0],["2003-03-11",2.7805,2.799,2.5488,2.6878,3584200.0],["2003-03-12",2.5951,2.7341,2.5024,2.6044,2619800.0],["2003-03-13",2.4561,2.7805,2.3912,2.7619,2029400.0],["2003-03-14",2.7619,2.8639,2.7527,2.8361,1547800.0],["2003-03-17",2.9936,3.0029,2.7249,2.8083,1450100.0],["2003-03-18",2.9566,2.9566,2.8176,2.8824,1126700.0],["2003-03-19",2.8732,2.938,2.8176,2.8917,915500.0],["2003-03-20",2.8268,2.9658,2.6415,2.7341,765700.0],["2003-03-21",2.6878,2.7249,2.558,2.6507,1487900.0],["2003-03-24",2.7341,2.8361,2.6878,2.7341,1389800.0],["2003-03-25",2.7527,2.8176,2.6785,2.8083,648700.0],["2003-03-26",2.8268,2.8546,2.7434,2.8083,383100.0],["2003-03-27",2.8083,2.8268,2.7434,2.7805,658300.0],["2003-03-28",2.799,3.0585,2.799,3.0585,1794600.0],["2003-03-31",3.179,3.1883,2.9195,3.0493,2122500.0],["2003-04-01",2.9658,3.0029,2.9102,3.0029,1109200.0],["2003-04-02",2.9195,2.9288,2.8268,2.8732,757400.0],["2003-04-03",2.8083,2.8824,2.7897,2.8361,711600.0],["2003-04-04",2.8546,2.9102,2.8454,2.8546,562300.0],["2003-04-07",2.7805,2.8732,2.6878,2.8732,1310500.0],["2003-04-08",2.9102,2.9473,2.8639,2.8824,391600.0],["2003-04-09",2.8824,3.1049,2.8268,3.1049,1117200.0],["2003-04-10",3.1049,3.1327,3.0307,3.04,724200.0],["2003-04-11",3.0307,3.1049,2.9566,3.0956,426600.0],["2003-04-14",3.1419,3.1512,3.0678,3.1512,579900.0],["2003-04-15",3.1512,3.2346,3.0585,3.1883,686600.0],["2003-04-16",3.1976,3.3551,3.1141,3.3551,1098300.0],["2003-04-17",3.4293,3.4663,3.2439,3.3736,1210200.0],["2003-04-21",3.3736,3.4385,3.2902,3.4107,765900.0],["2003-04-22",3.4385,3.4571,3.318,3.3736,677300.0],["2003-04-23",3.2995,3.42,3.2995,3.42,704800.0],["2003-04-24",3.3922,3.5034,3.2439,3.3366,868700.0],["2003-04-25",3.2439,3.4571,3.2439,3.318,682300.0],["2003-04-28",3.3829,3.3829,3.1605,3.2717,910300.0],["2003-04-29",3.2161,3.3088,3.1327,3.2995,716000.0],["2003-04-30",3.3366,3.5497,3.3366,3.4663,944500.0],["2003-05-01",3.4663,3.6517,3.4663,3.6146,1305300.0],["2003-05-02",3.6702,3.7444,3.4941,3.7444,887100.0],["2003-05-05",3.7351,3.8556,3.6146,3.8463,877700.0],["2003-05-06",3.8649,3.9205,3.7536,3.9205,1094600.0],["2003-05-07",3.939,3.939,3.6424,3.661,1181100.0],["2003-05-08",3.7536,3.8463,3.7073,3.7166,923300.0],["2003-05-09",3.6424,3.8,3.6054,3.8,596700.0],["2003-05-12",3.8463,3.939,3.7722,3.8278,846700.0],["2003-05-13",3.8556,3.8649,3.7166,3.7166,577300.0],["2003-05-14",3.7258,3.8185,3.7258,3.7536,770900.0],["2003-05-15",3.7907,3.8556,3.7351,3.7536,954100.0],["2003-05-16",3.7722,3.8463,3.6332,3.6332,949700.0],["2003-05-19",3.7073,3.8927,3.698,3.8927,1162300.0],["2003-05-20",3.9854,3.9854,3.8556,3.9668,1616800.0],["2003-05-21",3.8834,3.9946,3.8649,3.9668,960200.0],["2003-05-22",3.939,3.9575,3.8371,3.9019,904300.0],["2003-05-23",3.9297,3.9761,3.9019,3.9205,664200.0],["2003-05-27",3.9854,4.0317,3.7907,3.9854,1184300.0],["2003-05-28",3.7815,3.8463,3.7073,3.7258,1127500.0],["2003-05-29",3.7073,3.9112,3.7073,3.8185,853100.0],["2003-05-30",3.7722,3.8371,3.7073,3.8371,838800.0],["2003-06-02",3.7166,3.7907,3.6702,3.698,1358800.0],["2003-06-03",3.698,3.7536,3.5961,3.6424,897700.0],["2003-06-04",3.5961,3.7073,3.4293,3.4756,1561300.0],["2003-06-05",3.5683,3.6888,3.5312,3.6332,1919600.0],["2003-06-06",3.6146,3.7815,3.5683,3.7258,1316900.0],["2003-06-09",3.7536,3.8,3.7073,3.7073,624000.0],["2003-06-10",3.7166,3.7166,3.5683,3.6702,889100.0],["2003-06-11",3.6888,3.7536,3.6702,3.7444,721300.0],["2003-06-12",3.7073,3.7351,3.6888,3.698,671600.0],["2003-06-13",3.7166,3.8463,3.6888,3.7814,920900.0],["2003-06-16",3.8556,3.8556,3.7166,3.8,780900.0],["2003-06-17",3.7815,3.9483,3.7629,3.9483,1037900.0],["2003-06-18",3.8556,3.9205,3.8093,3.8556,819000.0],["2003-06-19",3.8371,3.9854,3.7907,3.8927,834200.0],["2003-06-20",3.8556,3.8927,3.8,3.8278,742800.0],["2003-06-23",3.8278,3.8371,3.6888,3.698,888000.0],["2003-06-24",3.698,3.8,3.6888,3.698,738900.0],["2003-06-25",3.7722,3.7815,3.6888,3.7073,625300.0],["2003-06-26",3.698,3.7536,3.6888,3.7073,511400.0],["2003-06-27",3.6888,3.7444,3.6888,3.7073,519500.0],["2003-06-30",3.7073,3.9205,3.7073,3.9205,992400.0],["2003-07-01",3.9483,4.1244,3.8927,4.0688,1980800.0],["2003-07-02",4.1707,4.3097,4.1336,4.1614,2162700.0],["2003-07-03",4.1985,4.2541,4.1707,4.1985,536100.0],["2003-07-07",4.2078,4.2171,4.0873,4.2171,1136900.0],["2003-07-08",4.2171,4.4488,4.1429,4.3561,1238600.0],["2003-07-09",4.4024,4.4858,4.2727,4.319,1025500.0],["2003-07-10",4.4117,4.5044,4.319,4.4488,1174700.0],["2003-07-11",4.421,4.4951,4.319,4.4951,761500.0],["2003-07-14",4.5414,4.6156,4.3561,4.5229,1102400.0],["2003-07-15",4.5322,4.5414,4.1244,4.1985,1328400.0],["2003-07-16",4.1893,4.4488,4.1614,4.3097,1191100.0],["2003-07-17",4.2819,4.2912,4.1336,4.1985,820900.0],["2003-07-18",4.1985,4.2541,4.1522,4.2356,460200.0],["2003-07-21",4.2912,4.4858,4.2634,4.4488,924900.0],["2003-07-22",4.4951,4.5229,4.3839,4.4673,610900.0],["2003-07-23",4.5785,5.0512,4.56,4.9493,2914000.0],["2003-07-24",4.9122,5.1902,4.9122,5.1068,2958100.0],["2003-07-25",5.1068,5.2829,5.0141,5.2736,2754300.0],["2003-07-28",5.3292,5.5517,5.3014,5.3478,2775400.0],["2003-07-29",5.0049,5.3385,4.9214,5.3385,2202200.0],["2003-07-30",5.1995,5.2366,5.0975,5.1439,1279500.0],["2003-07-31",5.1902,5.3014,5.1624,5.2458,1548100.0],["2003-08-01",5.1902,5.3663,5.0975,5.1624,1284300.0],["2003-08-04",5.1161,5.2922,5.0141,5.1624,1148300.0],["2003-08-05",5.1624,5.2366,5.1161,5.1995,1267300.0],["2003-08-06",5.1532,5.3292,5.1532,5.2829,1059300.0],["2003-08-07",5.2458,5.4034,5.1532,5.2736,1367500.0],["2003-08-08",5.2829,5.7092,5.1902,5.7,3963600.0],["2003-08-11",5.7927,5.9966,5.6536,5.8668,2599100.0],["2003-08-12",5.839,5.839,5.6814,5.839,1398900.0],["2003-08-13",5.7463,5.8761,5.6536,5.7741,2119100.0],["2003-08-14",5.7741,5.839,5.7092,5.7741,1440800.0],["2003-08-15",5.7649,5.8853,5.7185,5.7927,538600.0],["2003-08-18",5.6722,5.7463,5.6073,5.6258,1267000.0],["2003-08-19",5.6258,5.941,5.6166,5.941,1936200.0],["2003-08-20",6.0058,6.1727,5.9317,6.1449,2217400.0],["2003-08-21",6.08,6.0985,5.8853,5.9039,1334600.0],["2003-08-22",5.839,5.9224,5.6536,5.7741,2269800.0],["2003-08-25",5.7463,5.7741,5.4961,5.6536,1648100.0],["2003-08-26",5.561,5.8019,5.561,5.7278,1142900.0],["2003-08-27",5.8853,6.3024,5.8853,6.3024,2434200.0],["2003-08-28",6.2653,6.4878,6.1727,6.1912,1559400.0],["2003-08-29",6.3302,6.4414,6.1634,6.2097,1688200.0],["2003-09-02",6.2097,6.3302,6.0707,6.1171,1571400.0],["2003-09-03",6.0522,6.1912,5.9502,6.0614,1293000.0],["2003-09-04",6.0614,6.3117,5.978,6.2561,890700.0],["2003-09-05",6.321,6.46,6.2097,6.2653,1390200.0],["2003-09-08",6.2283,6.2561,6.117,6.2005,881600.0],["2003-09-09",6.3673,6.4414,6.2097,6.3395,1745100.0],["2003-09-10",6.3488,6.3766,6.1263,6.1912,1295200.0],["2003-09-11",6.1634,6.4414,5.9502,6.4414,2163900.0],["2003-09-12",6.4878,6.599,6.2931,6.2931,2263700.0],["2003-09-15",6.2932,6.3024,6.0336,6.0336,1340000.0],["2003-09-16",6.0244,6.1634,5.978,6.08,948700.0],["2003-09-17",6.1634,6.2839,6.0522,6.2653,1104400.0],["2003-09-18",6.4136,6.4322,6.0892,6.1171,1417100.0],["2003-09-19",6.1356,6.3951,6.1356,6.1819,1738500.0],["2003-09-22",6.2931,6.3858,6.0614,6.08,2527300.0],["2003-09-23",6.0151,6.0244,5.7463,5.7741,3122700.0],["2003-09-24",5.7,5.9317,5.6814,5.9317,2084300.0],["2003-09-25",6.0522,6.0522,5.3571,5.3571,3329300.0],["2003-09-26",5.2366,5.2644,4.7268,4.8195,5221300.0],["2003-09-29",4.8288,5.0512,4.7453,4.9122,2906700.0],["2003-09-30",5.0327,5.1068,4.8288,4.8566,1691500.0],["2003-10-01",4.9029,5.1346,4.7732,5.1161,1746500.0],["2003-10-02",5.0419,5.1717,4.9863,5.0883,2101100.0],["2003-10-03",4.9956,5.218,4.5229,4.8658,3788700.0],["2003-10-06",4.9585,4.9771,4.8195,4.8658,1792000.0],["2003-10-07",5.079,5.1532,4.9956,5.1532,1396200.0],["2003-10-08",5.2829,5.3292,5.1995,5.32,2020700.0],["2003-10-09",5.1439,5.2829,5.0975,5.2829,1684400.0],["2003-10-10",5.32,5.3478,5.2366,5.2829,1158800.0],["2003-10-13",5.2829,5.4034,5.1995,5.3941,736200.0],["2003-10-14",5.3941,5.5424,5.3385,5.4683,821200.0],["2003-10-15",5.4683,5.5146,5.1902,5.3663,668700.0],["2003-10-16",5.4219,5.5424,5.3756,5.5053,677300.0],["2003-10-17",5.4683,5.5332,5.1995,5.1995,1073000.0],["2003-10-20",5.2366,5.4034,5.2366,5.2644,832300.0],["2003-10-21",5.2829,5.6073,5.2829,5.6073,1241000.0],["2003-10-22",5.8761,5.8761,5.6722,5.7,2124100.0],["2003-10-23",5.6073,5.7649,5.5146,5.6166,969600.0],["2003-10-24",5.6722,5.7556,5.5146,5.5146,1291800.0],["2003-10-27",5.5239,5.5888,5.3107,5.5146,975000.0],["2003-10-28",5.4683,5.4961,5.2366,5.4683,1013200.0],["2003-10-29",5.4219,5.6907,5.4127,5.6907,1000300.0],["2003-10-30",5.6907,5.7463,5.4683,5.5146,964400.0],["2003-10-31",5.4219,5.6073,5.3292,5.4683,1138800.0],["2003-11-03",5.3756,5.4683,5.079,5.2458,1719400.0],["2003-11-04",5.2366,5.5702,5.1995,5.5146,1788500.0],["2003-11-05",5.5517,5.7,5.4775,5.6907,986200.0],["2003-11-06",5.6351,5.6444,5.3849,5.5239,720200.0],["2003-11-07",5.5424,5.6722,5.3756,5.6258,1102900.0],["2003-11-10",5.6258,5.7649,5.5332,5.5517,978100.0],["2003-11-11",5.5517,5.6351,5.4405,5.459,960200.0],["2003-11-12",5.5239,6.2653,5.5146,6.2653,3246600.0],["2003-11-13",6.2561,6.3951,6.0244,6.1171,2000500.0],["2003-11-14",6.1727,6.4414,6.1727,6.4044,2034100.0],["2003-11-17",6.4507,6.4878,6.0985,6.2097,2389700.0],["2003-11-18",6.2561,6.9049,6.2375,6.8214,3504200.0],["2003-11-19",6.8307,6.9512,6.5341,6.9141,2869600.0],["2003-11-20",6.979,6.9975,6.5063,6.599,3532700.0],["2003-11-21",6.6546,6.7195,6.5341,6.6268,1316600.0],["2003-11-24",6.5619,6.5805,6.2561,6.4878,1757900.0],["2003-11-25",6.5156,6.6731,6.4971,6.599,1360300.0],["2003-11-26",6.5897,6.8863,6.5805,6.7658,2705400.0],["2003-11-28",6.8585,6.9512,6.8214,6.8771,760800.0],["2003-12-01",7.0439,7.498,6.9049,7.4795,3840100.0],["2003-12-02",7.4609,7.878,7.3868,7.7946,3545200.0],["2003-12-03",7.7946,7.8224,7.4609,7.4795,2245400.0],["2003-12-04",7.4424,7.5073,7.1644,7.2385,2217900.0],["2003-12-05",7.1458,7.7761,7.1366,7.7019,1944100.0],["2003-12-08",7.7853,7.9244,7.6463,7.7205,3333300.0],["2003-12-09",7.7853,7.7853,7.2385,7.2663,3043700.0],["2003-12-10",7.3405,7.4517,6.7566,6.8492,3139100.0],["2003-12-11",6.5805,7.0902,6.5341,6.9234,2675300.0],["2003-12-12",7.0161,7.257,6.9512,7.081,2667100.0],["2003-12-15",6.8492,7.3219,6.8492,7.1366,1968400.0],["2003-12-16",7.1366,7.3219,6.979,7.081,2023000.0],["2003-12-17",7.081,7.2941,7.0161,7.1922,1514900.0],["2003-12-18",7.0995,7.2756,6.877,7.2292,1675200.0],["2003-12-19",7.22,7.22,6.979,6.979,1541400.0],["2003-12-22",6.9883,7.0902,6.8122,6.9049,1677800.0],["2003-12-23",6.6731,6.9975,6.6731,6.9975,1423500.0],["2003-12-24",7.0439,7.2107,6.9512,7.0624,754300.0],["2003-12-26",7.1366,7.3219,7.0902,7.257,534200.0],["2003-12-29",7.4146,7.98,7.3868,7.9707,2777200.0],["2003-12-30",7.9707,8.0819,7.8224,7.841,1331300.0],["2003-12-31",7.9522,7.9522,7.6185,7.6834,1438200.0],["2004-01-02",7.6834,7.8595,7.5073,7.8595,1348900.0],["2004-01-05",8.2488,8.6288,8.0819,8.5824,3701800.0],["2004-01-06",8.4527,8.5824,8.1468,8.2488,3240500.0],["2004-01-07",8.2209,8.2209,7.5814,7.8317,2635200.0],["2004-01-08",8.0634,8.2673,7.6927,8.119,1835300.0],["2004-01-09",8.119,8.5268,8.0448,8.397,2554800.0],["2004-01-12",8.4341,8.4805,8.017,8.2488,1929500.0],["2004-01-13",8.258,8.3785,7.8409,7.98,1604500.0],["2004-01-14",7.6185,7.8131,7.2849,7.359,4064300.0],["2004-01-15",6.9697,7.1366,6.701,6.9419,5031300.0],["2004-01-16",7.0346,7.081,6.7288,6.9883,2851000.0],["2004-01-20",7.081,7.6185,6.7195,7.5258,2640500.0],["2004-01-21",7.5258,7.7205,7.2292,7.5073,1767600.0],["2004-01-22",7.6,7.8131,7.4146,7.4146,2033400.0],["2004-01-23",7.4239,7.5907,7.2014,7.2756,1804800.0],["2004-01-26",7.3683,7.3961,6.9512,7.1829,2273600.0],["2004-01-27",7.22,7.4888,7.0995,7.2756,2226900.0],["2004-01-28",7.3961,7.5814,7.0439,7.22,2663000.0],["2004-01-29",7.0439,7.2756,6.738,6.8214,2916400.0],["2004-01-30",7.0161,7.1366,6.9141,6.9512,1988800.0],["2004-02-02",6.9605,7.0902,6.7195,7.0902,1534100.0],["2004-02-03",7.2756,7.3034,6.9975,7.1736,1223200.0],["2004-02-04",7.1736,7.2107,6.8956,6.9049,1327300.0],["2004-02-05",6.8307,7.118,6.8122,7.0624,1050200.0],["2004-02-06",7.2385,7.6463,7.2292,7.6463,2115400.0],["2004-02-09",7.8688,7.878,7.6278,7.878,1937900.0],["2004-02-10",8.0078,8.0356,7.7853,7.9614,2176100.0],["2004-02-11",7.9151,8.119,7.7205,8.0912,3092400.0],["2004-02-12",8.3229,8.3414,7.878,7.8873,3039900.0],["2004-02-13",8.0263,8.119,7.2292,7.3775,5370000.0],["2004-02-17",7.6,7.6463,7.3034,7.5722,3824900.0],["2004-02-18",7.5907,7.5907,7.1736,7.2107,1885000.0],["2004-02-19",7.1458,7.3405,7.0439,7.0624,2241900.0],["2004-02-20",7.0439,7.0439,6.8029,6.9049,2405300.0],["2004-02-23",6.9419,6.9883,6.738,6.738,1809500.0],["2004-02-24",6.7658,7.2014,6.738,7.0346,2223300.0],["2004-02-25",7.0068,7.081,6.8122,6.9605,1753800.0],["2004-02-26",6.8214,7.3219,6.7658,7.1366,2083900.0],["2004-02-27",6.979,7.2756,6.979,7.0995,1475600.0],["2004-03-01",7.1366,7.3775,7.1366,7.2014,1521500.0],["2004-03-02",7.1366,7.2107,6.9512,7.0253,1120100.0],["2004-03-03",7.0439,7.1829,6.8122,7.118,1414400.0],["2004-03-04",7.1273,7.2663,6.9975,7.1829,1224500.0],["2004-03-05",7.4239,7.4424,7.2385,7.3497,1481200.0],["2004-03-08",7.2756,7.4795,7.2478,7.2849,1441800.0],["2004-03-09",7.3961,7.6463,7.3683,7.4888,2129700.0],["2004-03-10",7.498,7.498,6.9975,7.0161,2063100.0],["2004-03-11",6.9697,7.1736,6.8029,7.0531,1767300.0],["2004-03-12",6.9975,7.0902,6.84,7.0717,1082600.0],["2004-03-15",7.118,7.1366,6.7844,6.7844,1433900.0],["2004-03-16",6.8122,6.9327,6.5805,6.8863,1209800.0],["2004-03-17",6.979,7.0439,6.7751,7.0068,1353400.0],["2004-03-18",7.1551,7.5351,7.1088,7.4424,3134300.0],["2004-03-19",7.5444,7.5907,7.3219,7.4146,1932300.0],["2004-03-22",7.5907,7.5907,7.3405,7.4517,2200700.0],["2004-03-23",7.6092,7.6092,7.3497,7.4888,986600.0],["2004-03-24",7.3961,7.4517,7.2756,7.3405,1040000.0],["2004-03-25",7.3405,7.5629,7.257,7.5536,1077000.0],["2004-03-26",7.6,7.6927,7.5444,7.5814,1211600.0],["2004-03-29",7.5536,7.6927,7.5073,7.6927,1242900.0],["2004-03-30",7.6463,7.8409,7.6463,7.6834,1180200.0],["2004-03-31",7.7853,7.8224,7.6927,7.7946,1181300.0],["2004-04-01",7.8688,7.9244,7.6463,7.7761,2145500.0],["2004-04-02",7.5722,7.8873,7.5073,7.8873,2006800.0],["2004-04-05",7.739,7.7853,7.5536,7.6185,1075200.0],["2004-04-06",7.6463,7.7483,7.5444,7.5814,997800.0],["2004-04-07",7.5536,7.7853,7.5351,7.7205,864100.0],["2004-04-08",7.6278,7.6741,7.5073,7.6278,650000.0],["2004-04-12",7.6,7.739,7.3775,7.3961,1474300.0],["2004-04-13",6.9975,7.1551,6.6453,6.6917,3361100.0],["2004-04-14",6.3951,6.7195,6.3951,6.4414,3626200.0],["2004-04-15",6.4878,6.7751,6.46,6.701,1468700.0],["2004-04-16",6.7195,6.9419,6.7195,6.8585,1082000.0],["2004-04-19",6.9512,6.9605,6.5897,6.7473,1449500.0],["2004-04-20",6.6175,6.6546,6.0244,6.0244,2375900.0],["2004-04-21",5.8853,5.978,5.6722,5.8761,3738500.0],["2004-04-22",5.8761,6.0151,5.8205,5.9317,2446700.0],["2004-04-23",5.9966,6.0151,5.6722,5.9132,2184000.0],["2004-04-26",5.9873,6.0985,5.9502,5.978,1337200.0],["2004-04-27",6.0058,6.0892,5.7371,5.8297,1413700.0],["2004-04-28",5.7,5.7463,5.2829,5.3385,3050700.0],["2004-04-29",5.3756,5.6351,5.1717,5.3385,2379100.0],["2004-04-30",5.4312,5.5517,5.2829,5.3107,1832300.0],["2004-05-03",5.4219,5.5424,5.2829,5.4034,1203600.0],["2004-05-04",5.6536,5.7463,5.561,5.6814,1843600.0],["2004-05-05",5.7649,5.8019,5.6073,5.6166,1890000.0],["2004-05-06",5.7092,5.7834,5.3293,5.3756,1962400.0],["2004-05-07",5.3756,5.4683,4.8751,4.9122,2194200.0],["2004-05-10",4.6341,5.3107,4.6341,5.079,2452000.0],["2004-05-11",5.0883,5.2736,4.9307,5.181,1167600.0],["2004-05-12",5.4405,5.5146,4.9863,5.1161,1944100.0],["2004-05-13",5.1161,5.1717,4.8936,4.9585,1014300.0],["2004-05-14",5.0049,5.0975,4.9678,5.0234,1034400.0],["2004-05-17",5.1439,5.2736,5.1253,5.181,1368100.0],["2004-05-18",5.2458,5.3293,5.0141,5.3293,1079600.0],["2004-05-19",5.4497,5.6444,5.4127,5.4127,1529500.0],["2004-05-20",5.4683,5.5239,5.2458,5.3478,765200.0],["2004-05-21",5.3663,5.598,5.3663,5.5795,1271200.0],["2004-05-24",5.6722,5.7834,5.5702,5.7741,1097500.0],["2004-05-25",5.8483,6.0522,5.839,5.9688,1382600.0],["2004-05-26",5.9873,6.0707,5.7834,6.0058,1503700.0],["2004-05-27",6.1171,6.1449,5.9873,6.0522,1424500.0],["2004-05-28",6.0522,6.0707,5.839,6.0151,656100.0],["2004-06-01",6.0985,6.1541,5.7927,5.9132,601600.0],["2004-06-02",5.9317,5.978,5.6629,5.7,933400.0],["2004-06-03",5.7092,5.7741,5.5795,5.598,1128200.0],["2004-06-04",5.6166,5.9688,5.6166,5.7556,1029200.0],["2004-06-07",5.7649,5.9595,5.7649,5.941,683100.0],["2004-06-08",5.8483,5.9317,5.7741,5.8575,523700.0],["2004-06-09",5.7927,5.7927,5.5332,5.5424,1526700.0],["2004-06-10",5.561,5.6814,5.5332,5.6629,1124200.0],["2004-06-14",5.5702,5.5888,5.1624,5.2736,1409400.0],["2004-06-15",5.3663,5.4683,5.3014,5.3941,1233700.0],["2004-06-16",5.3941,5.3941,5.181,5.2366,1009300.0],["2004-06-17",5.2922,5.4405,5.1902,5.3756,916200.0],["2004-06-18",5.4312,5.6444,5.4312,5.5517,1349600.0],["2004-06-21",5.6073,5.6258,5.3478,5.3756,810800.0],["2004-06-22",5.3292,5.4127,5.2644,5.2829,1978900.0],["2004-06-23",5.2829,5.3107,5.1161,5.2366,1414600.0],["2004-06-24",5.2829,5.459,5.2829,5.4312,2130300.0],["2004-06-25",5.459,5.4868,5.2922,5.4127,1610900.0],["2004-06-28",5.4497,5.4868,5.3014,5.3478,869900.0],["2004-06-29",5.2736,5.3849,5.1902,5.2736,832900.0],["2004-06-30",5.3292,5.3941,5.2273,5.2829,1106900.0],["2004-07-01",5.2551,5.3107,5.1346,5.1346,724600.0],["2004-07-02",5.1717,5.2829,5.1717,5.2088,968900.0],["2004-07-06",5.2088,5.2644,5.0141,5.0697,1429900.0],["2004-07-07",5.1532,5.4312,5.1532,5.4312,1171500.0],["2004-07-08",5.4961,5.7741,5.459,5.6907,1964300.0],["2004-07-09",5.5795,5.7927,5.5795,5.7834,972800.0],["2004-07-12",5.8853,5.9039,5.6814,5.8019,1159600.0],["2004-07-13",5.7092,5.7556,5.598,5.7371,930300.0],["2004-07-14",5.8205,5.8761,5.5424,5.5517,1474000.0],["2004-07-15",5.561,5.7278,5.561,5.6351,549000.0],["2004-07-16",5.6351,5.7556,5.5795,5.5795,634000.0],["2004-07-19",5.5795,5.6351,5.3292,5.459,912700.0],["2004-07-20",5.4868,5.5332,5.3293,5.3756,774300.0],["2004-07-21",5.3941,5.459,5.0975,5.0975,981200.0],["2004-07-22",5.1717,5.2644,5.1532,5.2088,1030600.0],["2004-07-23",5.0975,5.0975,4.94,4.94,1085200.0],["2004-07-26",4.9029,4.9771,4.6897,4.7732,1411600.0],["2004-07-27",4.8658,4.8658,4.4766,4.7824,1591700.0],["2004-07-28",4.7824,4.9122,4.6527,4.8195,900400.0],["2004-07-29",4.801,4.9307,4.7268,4.9307,610800.0],["2004-07-30",5.0049,5.079,5.0049,5.0049,739300.0],["2004-08-02",5.0975,5.0975,4.8288,4.8288,1085100.0],["2004-08-03",4.8195,5.0883,4.6341,4.8195,947400.0],["2004-08-04",4.7083,4.8195,4.6619,4.6897,1161000.0],["2004-08-05",4.6712,4.7824,4.6527,4.6897,874600.0],["2004-08-06",4.7268,4.8844,4.7268,4.838,1355800.0],["2004-08-09",4.7917,4.8288,4.7083,4.7639,518900.0],["2004-08-10",4.7917,4.8936,4.7083,4.838,656200.0],["2004-08-11",4.7453,4.7639,4.6434,4.6712,938100.0],["2004-08-12",4.6712,4.7175,4.6156,4.6341,844800.0],["2004-08-13",4.7083,4.7824,4.6341,4.7732,952400.0],["2004-08-16",4.8936,5.0605,4.8658,5.0605,852800.0],["2004-08-17",5.0327,5.181,4.9122,5.0512,619200.0],["2004-08-18",5.0141,5.2736,5.0141,5.2736,589400.0],["2004-08-19",5.2829,5.6444,5.2829,5.4497,2061500.0],["2004-08-20",5.5146,5.6444,5.4683,5.6073,1818400.0],["2004-08-23",5.598,5.6073,5.3571,5.5517,866300.0],["2004-08-24",5.3756,5.459,5.2829,5.2829,650900.0],["2004-08-25",5.3293,5.5053,5.3293,5.4497,782800.0],["2004-08-26",5.459,5.5239,5.3385,5.4868,409200.0],["2004-08-27",5.5053,5.5517,5.3663,5.5517,462400.0],["2004-08-30",5.6073,5.6536,5.3756,5.3941,1135700.0],["2004-08-31",5.4312,5.5517,5.3941,5.5424,774200.0],["2004-09-01",5.5795,5.6166,5.4868,5.5795,629700.0],["2004-09-02",5.5517,5.6351,5.5146,5.6073,554600.0],["2004-09-03",5.5517,5.598,5.3849,5.5331,774800.0],["2004-09-07",5.459,5.5795,5.3849,5.5424,756500.0],["2004-09-08",5.4683,5.6073,5.4219,5.4312,633300.0],["2004-09-09",5.4034,5.5795,5.4034,5.5517,571700.0],["2004-09-10",5.6166,5.7092,5.5795,5.5888,648500.0],["2004-09-13",5.6351,5.7649,5.5888,5.7092,584200.0],["2004-09-14",5.7092,5.9039,5.6814,5.8575,852000.0],["2004-09-15",5.8761,5.8761,5.7556,5.7741,580900.0],["2004-09-16",5.8019,5.9224,5.7741,5.8946,582300.0],["2004-09-17",5.9224,6.0058,5.7927,5.8019,935500.0],["2004-09-20",5.8019,5.8761,5.6814,5.7,618300.0],["2004-09-21",5.8019,6.08,5.8019,6.08,1071800.0],["2004-09-22",5.9039,6.1727,5.839,6.0522,1039100.0],["2004-09-23",6.1263,6.2653,6.0985,6.1819,1194100.0],["2004-09-24",6.1634,6.1912,6.0707,6.1449,617900.0],["2004-09-27",6.1727,6.2839,6.0614,6.2468,1019900.0],["2004-09-28",6.3488,6.4878,6.3488,6.4785,1003200.0],["2004-09-29",6.5156,6.5527,6.2746,6.4692,1338900.0],["2004-09-30",6.4692,6.9327,6.4692,6.8956,2219700.0],["2004-10-01",6.7844,6.8956,6.6361,6.8307,1134400.0],["2004-10-04",6.5341,6.7566,6.3951,6.6453,1230200.0],["2004-10-05",6.738,6.9419,6.6453,6.8029,1023100.0],["2004-10-06",6.8307,6.8863,6.6453,6.8863,1060100.0],["2004-10-07",6.8956,6.9234,6.6639,6.6731,721500.0],["2004-10-08",6.9512,6.9512,6.8122,6.8122,1041300.0],["2004-10-11",6.8214,6.8214,6.5805,6.7658,957300.0],["2004-10-12",6.4878,6.6083,6.3024,6.4136,1076700.0],["2004-10-13",6.2283,6.3488,6.0522,6.2375,1815900.0],["2004-10-14",6.2561,6.4322,6.2561,6.3024,742300.0],["2004-10-15",6.321,6.4414,6.2746,6.3302,1247000.0],["2004-10-18",6.3766,6.4044,6.1541,6.2839,816400.0],["2004-10-19",6.3766,6.4322,6.1263,6.1449,739400.0],["2004-10-20",6.2561,6.4785,6.2561,6.4507,1465200.0],["2004-10-21",6.46,6.5712,6.3951,6.4785,934000.0],["2004-10-22",6.497,6.5341,6.3117,6.3117,1007500.0],["2004-10-25",6.5619,6.6731,6.46,6.4878,2080900.0],["2004-10-26",6.4229,6.4692,6.3117,6.358,1358200.0],["2004-10-27",6.4507,6.4785,6.1912,6.219,1015300.0],["2004-10-28",6.2375,6.3024,6.0614,6.0985,1192800.0],["2004-10-29",6.2005,6.321,5.9966,6.2468,1618900.0],["2004-11-01",6.1541,6.2468,6.0614,6.08,786500.0],["2004-11-02",5.978,6.0522,5.7649,5.9317,1320200.0],["2004-11-03",6.08,6.1356,5.9873,6.1263,919100.0],["2004-11-04",6.3024,6.5712,6.2375,6.3395,2056300.0],["2004-11-05",6.3117,6.6917,6.3024,6.6546,1608800.0],["2004-11-08",6.6453,6.7658,6.5063,6.5249,1188800.0],["2004-11-09",6.4878,6.7288,6.4878,6.6361,1264400.0],["2004-11-10",6.5063,6.6824,6.4878,6.5805,1164600.0],["2004-11-11",6.599,6.6268,6.4878,6.5249,899000.0],["2004-11-12",6.5249,6.7102,6.4414,6.4878,1806300.0],["2004-11-15",6.5156,6.5527,6.321,6.3395,1286300.0],["2004-11-16",6.3488,6.4785,6.2839,6.2839,1371400.0],["2004-11-17",6.46,6.4692,6.1541,6.2097,1940700.0],["2004-11-18",6.1356,6.1634,5.978,6.0058,1222100.0],["2004-11-19",6.0244,6.2097,6.0244,6.0429,1389700.0],["2004-11-22",6.0336,6.1634,5.9873,6.1356,1038700.0],["2004-11-23",6.1634,6.1634,6.0336,6.1263,1033500.0],["2004-11-24",6.1541,6.2375,6.1263,6.2283,1142700.0],["2004-11-26",6.2746,6.4229,6.2375,6.3951,603900.0],["2004-11-29",6.3951,6.5434,6.2839,6.5341,1579600.0],["2004-11-30",6.5805,6.6083,6.1727,6.2931,1601400.0],["2004-12-01",6.3488,6.3951,6.2005,6.2468,1467300.0],["2004-12-02",6.2097,6.2468,5.7,5.7834,2379700.0],["2004-12-03",5.7834,5.839,5.4683,5.6166,2841700.0],["2004-12-06",5.5239,5.6536,5.2829,5.6444,2331800.0],["2004-12-07",5.6444,5.6536,5.3014,5.3107,1288100.0],["2004-12-08",5.0975,5.2829,4.9122,5.2736,3855700.0],["2004-12-09",5.1902,5.2829,5.0883,5.1439,1658200.0],["2004-12-10",5.0975,5.3385,5.0975,5.1902,1252400.0],["2004-12-13",5.2366,5.6166,5.2366,5.598,2174200.0],["2004-12-14",5.5795,5.6258,5.4034,5.4405,1654700.0],["2004-12-15",5.598,5.7,5.4961,5.5517,1985000.0],["2004-12-16",5.5517,5.5888,5.2366,5.2366,1888800.0],["2004-12-17",5.2551,5.3571,5.2458,5.32,1072000.0],["2004-12-20",5.4034,5.5053,5.3293,5.3293,1027400.0],["2004-12-21",5.3756,5.3849,5.32,5.3756,570000.0],["2004-12-22",5.4497,5.4775,5.2644,5.4219,964100.0],["2004-12-23",5.4683,5.561,5.4219,5.5517,1161800.0],["2004-12-27",5.6073,5.6351,5.561,5.6258,706200.0],["2004-12-28",5.6073,5.6258,5.4034,5.5239,843100.0],["2004-12-29",5.4219,5.459,5.3107,5.3849,1019100.0],["2004-12-30",5.3941,5.5517,5.3941,5.4034,982900.0],["2004-12-31",5.4034,5.5239,5.3756,5.4034,660400.0],["2005-01-03",5.3849,5.3849,5.1995,5.2273,1137700.0],["2005-01-04",5.2366,5.2829,5.1346,5.181,1508000.0],["2005-01-05",5.1995,5.2829,5.1439,5.1439,1007600.0],["2005-01-06",5.1624,5.218,5.0327,5.0419,1257900.0],["2005-01-07",5.1161,5.1624,5.0234,5.0234,884300.0],["2005-01-10",5.1161,5.2922,5.1068,5.181,1020300.0],["2005-01-11",5.3107,5.3941,5.2458,5.2829,956000.0],["2005-01-12",5.3571,5.4127,5.1439,5.1717,1351300.0],["2005-01-13",5.0975,5.1717,5.0605,5.0883,1351800.0],["2005-01-14",4.9863,5.0512,4.9771,5.0234,634000.0],["2005-01-18",5.0234,5.2273,4.9956,5.1717,904100.0],["2005-01-19",5.2273,5.2829,5.0419,5.079,859400.0],["2005-01-20",5.0605,5.1624,5.0141,5.079,751600.0],["2005-01-21",5.0883,5.3107,5.0883,5.2829,1143400.0],["2005-01-24",5.32,5.3941,5.218,5.2736,1130100.0],["2005-01-25",5.2551,5.2551,5.0419,5.0419,925800.0],["2005-01-26",5.1717,5.2458,5.1346,5.2273,631600.0],["2005-01-27",5.1624,5.2829,5.1439,5.2736,452000.0],["2005-01-28",5.2366,5.2551,5.0883,5.1068,685300.0],["2005-01-31",5.1068,5.1253,5.0234,5.1253,676900.0],["2005-02-01",5.1253,5.1624,5.0605,5.0975,693900.0],["2005-02-02",5.1346,5.1624,5.0327,5.1439,709900.0],["2005-02-03",5.0419,5.0419,4.9678,5.0141,915300.0],["2005-02-04",5.0141,5.0419,4.9307,4.9771,668100.0],["2005-02-07",4.9678,5.0234,4.7546,4.7546,896700.0],["2005-02-08",4.7268,4.8566,4.6156,4.8102,1444100.0],["2005-02-09",4.8288,4.9307,4.7732,4.8751,1006600.0],["2005-02-10",4.9493,5.0975,4.9307,5.0975,1491100.0],["2005-02-11",5.1902,5.3756,5.1439,5.3756,1719000.0],["2005-02-14",5.4868,5.5146,5.3849,5.4775,1030100.0],["2005-02-15",5.4497,5.4497,5.2366,5.2458,1042400.0],["2005-02-16",5.218,5.3756,5.1902,5.3571,612900.0],["2005-02-17",5.3014,5.4405,5.3014,5.3478,696800.0],["2005-02-18",5.3478,5.4219,5.2922,5.3385,503900.0],["2005-02-22",5.4961,5.5146,5.3756,5.5053,1588800.0],["2005-02-23",5.4683,5.4683,5.3107,5.459,854400.0],["2005-02-24",5.4219,5.4219,5.218,5.2551,1270700.0],["2005-02-25",5.2366,5.3293,5.1902,5.2551,819100.0],["2005-02-28",5.2736,5.3292,5.2088,5.2273,908200.0],["2005-03-01",5.2273,5.2273,5.0512,5.1068,1074000.0],["2005-03-02",5.0512,5.2644,5.0512,5.1161,799300.0],["2005-03-03",5.1161,5.1624,5.0141,5.0419,728200.0],["2005-03-04",5.1161,5.2644,5.1161,5.2458,987100.0],["2005-03-07",5.2458,5.2736,5.1439,5.1532,596400.0],["2005-03-08",5.2551,5.5702,5.2551,5.561,2228100.0],["2005-03-09",5.5146,5.7649,5.5146,5.6351,1795200.0],["2005-03-10",5.6444,5.6444,5.4683,5.5517,841800.0],["2005-03-11",5.5517,5.6536,5.4775,5.4961,877000.0],["2005-03-14",5.4127,5.5146,5.3756,5.4034,996600.0],["2005-03-15",5.4219,5.4497,5.3849,5.4312,1002900.0],["2005-03-16",5.4683,5.5702,5.4683,5.5146,1032600.0],["2005-03-17",5.4683,5.4961,5.3941,5.4127,915700.0],["2005-03-18",5.4127,5.4312,5.3756,5.4219,955400.0],["2005-03-21",5.3292,5.3385,5.2458,5.2644,1098300.0],["2005-03-22",5.2829,5.3849,5.0883,5.1068,932300.0],["2005-03-23",5.0512,5.1624,5.0141,5.0697,1431400.0],["2005-03-24",5.0234,5.1439,4.9678,4.9956,947900.0],["2005-03-28",5.0512,5.0975,4.9214,4.9678,820900.0],["2005-03-29",4.9771,5.1068,4.9585,4.9678,899800.0],["2005-03-30",5.0049,5.079,4.9678,5.0512,634300.0],["2005-03-31",5.1161,5.2366,5.0605,5.079,854000.0],["2005-04-01",5.0975,5.1161,4.9307,4.9863,1026000.0],["2005-04-04",4.9585,4.9678,4.7824,4.9307,812200.0],["2005-04-05",4.9585,5.0049,4.8566,4.8844,481400.0],["2005-04-06",4.9307,4.9585,4.8473,4.8658,613700.0],["2005-04-07",4.9029,4.9863,4.8751,4.8936,554500.0],["2005-04-08",4.9122,4.9771,4.8658,4.8844,464800.0],["2005-04-11",4.9307,4.9771,4.7917,4.801,734200.0],["2005-04-12",4.8102,4.8102,4.6897,4.7453,704700.0],["2005-04-13",4.7639,4.8195,4.7175,4.7175,554700.0],["2005-04-14",4.6712,4.7175,4.3746,4.3932,1681000.0],["2005-04-15",4.4117,4.5229,4.2171,4.2449,1411100.0],["2005-04-18",4.2727,4.4673,4.2634,4.3375,896400.0],["2005-04-19",4.4117,4.6341,4.4024,4.6156,797100.0],["2005-04-20",4.6527,4.838,4.6063,4.7453,1193700.0],["2005-04-21",4.7454,4.7824,4.6434,4.6805,865000.0],["2005-04-22",4.7361,4.7732,4.6434,4.6805,822500.0],["2005-04-25",4.7732,4.8102,4.5878,4.7546,661800.0],["2005-04-26",4.8288,4.8288,4.5414,4.5507,603700.0],["2005-04-27",4.5507,4.5693,4.3746,4.3839,913000.0],["2005-04-28",4.3468,4.4117,4.2634,4.2819,616300.0],["2005-04-29",4.3468,4.4488,4.3005,4.319,738500.0],["2005-05-02",4.2634,4.3097,4.1429,4.2171,747700.0],["2005-05-03",4.1893,4.3932,4.1614,4.3932,1000400.0],["2005-05-04",4.4766,4.5785,4.4117,4.5693,1161800.0],["2005-05-05",4.5878,4.6249,4.4951,4.5878,614800.0],["2005-05-06",4.4488,4.5044,4.3561,4.4488,605900.0],["2005-05-09",4.4673,4.5414,4.3932,4.5322,558000.0],["2005-05-10",4.5322,4.5785,4.4488,4.458,568600.0],["2005-05-11",4.4673,4.4673,4.2356,4.3005,805100.0],["2005-05-12",4.2634,4.2634,3.9668,4.0132,1093500.0],["2005-05-13",4.0224,4.0873,3.7536,3.7536,1299300.0],["2005-05-16",3.7629,3.8278,3.6239,3.6795,1178600.0],["2005-05-17",3.7351,3.8093,3.7073,3.7444,626200.0],["2005-05-18",3.8371,3.9205,3.8,3.8649,800200.0],["2005-05-19",3.8463,3.8927,3.7722,3.7722,673500.0],["2005-05-20",3.7815,3.8278,3.7258,3.8185,583400.0],["2005-05-23",3.8278,3.9297,3.8,3.8556,675800.0],["2005-05-24",3.9019,4.0317,3.8927,4.0317,761600.0],["2005-05-25",4.0595,4.0688,3.8927,3.9668,764800.0],["2005-05-26",3.9112,3.9761,3.8649,3.8741,528800.0],["2005-05-27",3.9019,4.1244,3.9019,4.0873,1177200.0],["2005-05-31",3.9854,4.1985,3.9112,4.1522,1096300.0],["2005-06-01",4.1707,4.3283,4.1522,4.2634,2198500.0],["2005-06-02",4.2912,4.3561,4.1707,4.18,1079300.0],["2005-06-03",4.2356,4.2819,4.1893,4.2263,558800.0],["2005-06-06",4.3005,4.3561,4.1336,4.1336,672900.0],["2005-06-07",4.1429,4.1985,4.0502,4.0873,463300.0],["2005-06-08",4.0873,4.2819,4.0873,4.1244,548400.0],["2005-06-09",4.1244,4.1985,3.9483,4.18,348800.0],["2005-06-10",4.1522,4.3561,4.1522,4.3283,572600.0],["2005-06-13",4.2449,4.4024,4.2449,4.2819,780300.0],["2005-06-14",4.2819,4.3097,4.1336,4.1614,659100.0],["2005-06-15",4.2449,4.2449,4.1429,4.2263,955800.0],["2005-06-16",4.3097,4.421,4.2541,4.3932,1742700.0],["2005-06-17",4.4951,4.4951,4.319,4.3932,1418500.0],["2005-06-20",4.4395,4.4488,4.2449,4.2541,679000.0],["2005-06-21",4.1985,4.3468,4.18,4.319,568200.0],["2005-06-22",4.2819,4.2819,4.0966,4.18,849000.0],["2005-06-23",4.2171,4.2819,4.1707,4.2449,945000.0],["2005-06-24",4.2171,4.319,4.1893,4.2634,980500.0],["2005-06-27",4.319,4.3283,4.1336,4.1336,457000.0],["2005-06-28",4.1244,4.1522,3.9946,4.1429,798500.0],["2005-06-29",4.1244,4.3375,4.1058,4.3097,979000.0],["2005-06-30",4.4024,4.4024,4.2263,4.2263,615500.0],["2005-07-01",4.2356,4.2634,4.078,4.2541,570700.0],["2005-07-05",4.2078,4.2078,4.0317,4.0317,782300.0],["2005-07-06",4.078,4.1058,3.9668,3.9668,1139100.0],["2005-07-07",4.0132,4.0688,3.9483,4.0688,702900.0],["2005-07-08",4.041,4.1429,4.0317,4.0595,606300.0],["2005-07-11",4.0595,4.2171,4.041,4.1614,786900.0],["2005-07-12",4.1893,4.2078,4.0966,4.1244,614200.0],["2005-07-13",4.0873,4.1058,4.0317,4.0595,426000.0],["2005-07-14",4.1244,4.1336,3.8463,3.8463,1006800.0],["2005-07-15",3.8185,3.9112,3.7351,3.7444,1217000.0],["2005-07-18",3.7536,3.7907,3.6795,3.6795,799300.0],["2005-07-19",3.6795,3.7815,3.6424,3.7536,780500.0],["2005-07-20",3.8185,3.8927,3.8,3.8556,600000.0],["2005-07-21",3.8927,3.9761,3.8834,3.9483,659400.0],["2005-07-22",3.9575,3.9946,3.8741,3.9946,596700.0],["2005-07-25",3.939,4.0317,3.9019,3.9112,639300.0],["2005-07-26",3.8741,3.939,3.8,3.8093,476100.0],["2005-07-27",3.8093,3.8371,3.7629,3.8185,765100.0],["2005-07-28",3.8371,3.8834,3.8185,3.8185,631000.0],["2005-07-29",3.8556,3.9575,3.8463,3.8463,775400.0],["2005-08-01",3.8927,3.9483,3.8556,3.8927,576000.0],["2005-08-02",3.8556,3.9297,3.8371,3.8463,780800.0],["2005-08-03",3.8741,4.1522,3.8649,4.0966,1748100.0],["2005-08-04",4.078,4.078,3.7722,3.7722,2425700.0],["2005-08-05",3.7536,3.7815,3.2532,3.4571,4272200.0],["2005-08-08",3.4478,3.5497,3.3644,3.4756,1486900.0],["2005-08-09",3.4941,3.6146,3.4478,3.6146,1318400.0],["2005-08-10",3.6702,3.7351,3.5683,3.5775,1449500.0],["2005-08-11",3.6146,3.8463,3.6146,3.8185,1615400.0],["2005-08-12",3.8185,3.8371,3.7073,3.7814,758900.0],["2005-08-15",3.7351,3.8185,3.6702,3.8185,879900.0],["2005-08-16",3.8,3.8371,3.7258,3.7536,620600.0],["2005-08-17",3.7073,3.7073,3.5312,3.5312,902200.0],["2005-08-18",3.5034,3.6795,3.5034,3.6795,970400.0],["2005-08-19",3.6424,3.6888,3.6146,3.6424,369200.0],["2005-08-22",3.6795,3.7166,3.6146,3.661,533800.0],["2005-08-23",3.6888,3.698,3.5405,3.5405,653100.0],["2005-08-24",3.5127,3.5775,3.2902,3.3551,1073100.0],["2005-08-25",3.3829,3.4385,3.3366,3.3366,536300.0],["2005-08-26",3.318,3.3458,3.2624,3.2717,926500.0],["2005-08-29",3.2717,3.3273,3.2068,3.2161,632500.0],["2005-08-30",3.2068,3.2346,3.0863,3.0956,1271400.0],["2005-08-31",3.0956,3.3458,3.0956,3.2995,1096200.0],["2005-09-01",3.3922,3.4478,3.2902,3.3088,1536900.0],["2005-09-02",3.3366,3.3829,3.2717,3.2717,741200.0],["2005-09-06",3.3458,3.3458,3.281,3.3273,374700.0],["2005-09-07",3.3458,3.3829,3.2624,3.2902,660500.0],["2005-09-08",3.3644,3.4571,3.3644,3.4478,1168500.0],["2005-09-09",3.4941,3.6146,3.4756,3.5683,1037500.0],["2005-09-12",3.5219,3.661,3.4756,3.6517,764900.0],["2005-09-13",3.6517,3.6517,3.4571,3.4663,679700.0],["2005-09-14",3.4756,3.5683,3.4756,3.5683,1322700.0],["2005-09-15",3.5868,3.7073,3.5868,3.6146,1253100.0],["2005-09-16",3.7073,4.1058,3.661,4.1058,3592700.0],["2005-09-19",4.2449,4.3654,3.8927,3.939,4419100.0],["2005-09-20",3.939,4.1429,3.6054,3.6239,3463500.0],["2005-09-21",3.698,3.9112,3.4663,3.9019,3253000.0],["2005-09-22",3.9112,3.9297,3.7073,3.8834,2351700.0],["2005-09-23",3.8093,3.8093,3.6702,3.8,1019700.0],["2005-09-26",3.7351,4.0502,3.6795,4.0317,1929700.0],["2005-09-27",4.0317,4.0317,3.8093,3.9575,1231400.0],["2005-09-28",3.9761,4.0502,3.8927,4.0502,1135000.0],["2005-09-29",4.0502,4.1893,4.0317,4.078,2093200.0],["2005-09-30",4.078,4.1522,3.9854,4.0595,1609200.0],["2005-10-03",3.9761,4.0224,3.8649,3.9112,999100.0],["2005-10-04",3.939,3.9854,3.6888,3.6888,2083700.0],["2005-10-05",3.7073,3.8371,3.6332,3.6702,1427100.0],["2005-10-06",3.7258,3.8278,3.6888,3.7814,1265600.0],["2005-10-07",3.7814,3.8741,3.7629,3.7814,981400.0],["2005-10-10",3.8093,3.8093,3.6702,3.7258,1104500.0],["2005-10-11",3.7258,3.7629,3.6332,3.6795,1251500.0],["2005-10-12",3.7166,3.7351,3.4293,3.5219,1575700.0],["2005-10-13",3.4756,3.4756,3.3829,3.4571,1055900.0],["2005-10-14",3.3922,3.6146,3.3644,3.6054,1195300.0],["2005-10-17",3.7073,3.7073,3.6517,3.661,1040100.0],["2005-10-18",3.698,3.698,3.4478,3.4571,869100.0],["2005-10-19",3.3736,3.559,3.3458,3.559,916700.0],["2005-10-20",3.4849,3.5775,3.318,3.3273,918400.0],["2005-10-21",3.3273,3.4663,3.3088,3.3829,847300.0],["2005-10-24",3.3922,3.5034,3.3829,3.4571,545300.0],["2005-10-25",3.4849,3.6146,3.4849,3.6146,966500.0],["2005-10-26",3.4756,3.6146,3.3551,3.3644,1374500.0],["2005-10-27",3.3736,3.42,2.8824,3.1049,4010800.0],["2005-10-28",3.0956,3.0956,2.7897,2.8824,2061300.0],["2005-10-31",2.9936,3.1234,2.7341,3.1234,2131300.0],["2005-11-01",3.1512,3.1512,2.9844,3.0029,1119600.0],["2005-11-02",3.0493,3.1697,3.0215,3.1605,1018400.0],["2005-11-03",3.1049,3.2439,3.1049,3.1883,1134300.0],["2005-11-04",3.1883,3.2161,3.0585,3.0771,1345700.0],["2005-11-07",3.0771,3.1141,3.0122,3.0956,819300.0],["2005-11-08",3.0493,3.1327,3.0493,3.1141,755800.0],["2005-11-09",3.1419,3.1419,3.04,3.1049,1662400.0],["2005-11-10",3.0863,3.1234,2.9844,3.0493,990000.0],["2005-11-11",3.0307,3.1234,2.9566,3.1141,652100.0],["2005-11-14",3.1141,3.1141,3.0029,3.0215,490300.0],["2005-11-15",3.0307,3.0863,2.8268,2.8361,712800.0],["2005-11-16",2.9658,3.0215,2.8639,2.9288,2248600.0],["2005-11-17",2.9658,3.1419,2.9658,3.1327,1831100.0],["2005-11-18",3.1327,3.1605,3.0122,3.0307,1218200.0],["2005-11-21",3.0771,3.3088,3.0771,3.3088,1917500.0],["2005-11-22",3.318,3.5961,3.3088,3.5961,3368400.0],["2005-11-23",3.5034,3.5775,3.4385,3.5219,1412400.0],["2005-11-25",3.5683,3.5961,3.5405,3.559,622500.0],["2005-11-28",3.6146,3.6517,3.5961,3.5961,1441100.0],["2005-11-29",3.5219,3.5775,3.4107,3.4571,1181700.0],["2005-11-30",3.42,3.42,3.2717,3.281,1414000.0],["2005-12-01",3.2902,3.4941,3.281,3.4756,1640900.0],["2005-12-02",3.4756,3.5219,3.3736,3.42,1543000.0],["2005-12-05",3.5127,3.5312,3.3273,3.3736,1070100.0],["2005-12-06",3.3829,3.4756,3.2902,3.4663,1406500.0],["2005-12-07",3.5127,3.661,3.5127,3.5775,1680600.0],["2005-12-08",3.6054,3.661,3.5497,3.6239,1330200.0],["2005-12-09",3.6702,3.7258,3.5034,3.5312,2327800.0],["2005-12-12",3.6424,3.7907,3.4293,3.4941,3248900.0],["2005-12-13",3.42,3.5219,3.3829,3.4015,1317500.0],["2005-12-14",3.3458,3.4478,3.0956,3.1327,2980000.0],["2005-12-15",3.2254,3.2902,3.1419,3.2068,1969600.0],["2005-12-16",3.2439,3.3551,3.1883,3.3551,2042800.0],["2005-12-19",3.3829,3.4571,3.2902,3.2902,1525100.0],["2005-12-20",3.281,3.3088,3.1327,3.1419,924400.0],["2005-12-21",3.1883,3.2346,3.1419,3.1976,1203300.0],["2005-12-22",3.2624,3.6239,3.2624,3.5961,1994800.0],["2005-12-23",3.5961,3.7444,3.5127,3.6888,1591400.0],["2005-12-27",3.7073,3.7351,3.4849,3.5312,1508600.0],["2005-12-28",3.6332,3.8463,3.6332,3.8463,2530600.0],["2005-12-29",3.8463,3.9854,3.7258,3.9668,2651600.0],["2005-12-30",3.939,3.9575,3.6795,3.7629,2075500.0],["2006-01-03",3.9019,4.1151,3.8927,4.0688,2596800.0],["2006-01-04",4.0688,4.1707,3.8463,3.9668,2745000.0],["2006-01-05",3.8927,3.8927,3.7258,3.8834,2119600.0],["2006-01-06",4.0595,4.0595,3.9019,3.9854,1855100.0],["2006-01-09",3.9668,4.1058,3.939,4.0132,1489900.0],["2006-01-10",3.9483,4.041,3.9205,3.9761,737600.0],["2006-01-11",3.9761,4.0317,3.7907,3.939,1383400.0],["2006-01-12",3.939,3.939,3.8371,3.8556,939400.0],["2006-01-13",3.8556,4.078,3.8371,4.078,1225600.0],["2006-01-17",4.078,4.1151,3.9205,3.9297,1356100.0],["2006-01-18",3.9112,3.939,3.6424,3.7073,1724300.0],["2006-01-19",3.8463,3.9761,3.8463,3.9205,1149200.0],["2006-01-20",4.0132,4.0502,3.7536,3.8093,1327900.0],["2006-01-23",3.8834,3.8927,3.7258,3.7814,997700.0],["2006-01-24",3.7907,3.8185,3.7258,3.8093,906700.0],["2006-01-25",3.8927,4.0966,3.8927,4.0966,2626500.0],["2006-01-26",4.1336,4.6805,4.0502,4.6527,5154300.0],["2006-01-27",4.6897,4.8566,4.6805,4.7453,3212300.0],["2006-01-30",4.8195,5.079,4.7917,5.0049,2417500.0],["2006-01-31",5.1346,5.1717,3.9761,4.8936,3956000.0],["2006-02-01",4.9122,4.94,4.5507,4.8844,2150200.0],["2006-02-02",4.9029,5.1624,4.699,4.9122,3078500.0],["2006-02-03",4.9122,4.94,4.7083,4.7732,2895400.0],["2006-02-06",4.838,4.9956,4.8288,4.9493,2128800.0],["2006-02-07",4.8195,4.8751,4.6527,4.7175,3360600.0],["2006-02-08",4.9029,4.9029,4.6897,4.7268,2886500.0],["2006-02-09",4.8288,4.9493,4.801,4.8658,1984800.0],["2006-02-10",4.8195,4.9029,4.6897,4.8658,2033700.0],["2006-02-13",4.7268,4.8566,4.6712,4.801,2006000.0],["2006-02-14",4.9585,4.9585,4.699,4.9307,1653700.0],["2006-02-15",4.9307,4.9771,4.3654,4.4024,5512300.0],["2006-02-16",4.3839,4.5693,4.3561,4.4024,2638400.0],["2006-02-17",4.4951,4.5971,4.421,4.4395,2346500.0],["2006-02-21",4.5044,4.7268,4.5044,4.6897,1912700.0],["2006-02-22",4.7268,4.8288,4.7268,4.8102,1777500.0],["2006-02-23",4.9029,4.9029,4.6712,4.6805,1413600.0],["2006-02-24",4.7175,4.8658,4.7175,4.838,1675900.0],["2006-02-27",4.7453,4.7732,4.6156,4.6156,1478700.0],["2006-02-28",4.6805,4.7361,4.56,4.6156,1662200.0],["2006-03-01",4.6527,4.6619,4.5322,4.5414,1808500.0],["2006-03-02",4.5693,5.0512,4.4951,4.9863,5732900.0],["2006-03-03",5.1161,5.4312,5.0975,5.32,5744500.0],["2006-03-06",5.4497,5.561,5.0141,5.0512,4200800.0],["2006-03-07",5.0605,5.0605,4.6063,4.6341,5573700.0],["2006-03-08",4.4951,4.5507,4.2356,4.4302,6561600.0],["2006-03-09",4.5785,4.699,4.5414,4.5507,2880100.0],["2006-03-10",4.4673,4.7361,4.458,4.7268,1935800.0],["2006-03-13",4.7639,4.8102,4.6341,4.6619,1403300.0],["2006-03-14",4.6619,4.8566,4.6527,4.7917,1447300.0],["2006-03-15",4.9493,4.9863,4.8473,4.9863,2196700.0],["2006-03-16",4.9863,4.9863,4.7824,4.8658,1784400.0],["2006-03-17",4.8658,4.9863,4.7453,4.7546,2548900.0],["2006-03-20",4.7732,4.8844,4.6805,4.7268,1394000.0],["2006-03-21",4.7268,5.0419,4.6712,4.7361,3211800.0],["2006-03-22",4.7917,4.9585,4.7546,4.9029,1504700.0],["2006-03-23",4.8288,5.3107,4.8195,5.218,3281400.0],["2006-03-24",5.3107,5.6536,5.3014,5.6536,5883100.0],["2006-03-27",5.8297,5.9595,5.3385,5.9595,5058100.0],["2006-03-28",5.9688,6.0058,5.8019,5.8297,3190500.0],["2006-03-29",5.839,6.2561,5.7463,6.2005,4696000.0],["2006-03-30",6.3024,6.3858,6.1171,6.2097,4591400.0],["2006-03-31",6.1171,6.1356,5.8946,6.1263,3168600.0],["2006-04-03",6.2097,6.219,5.8297,5.9039,3195800.0],["2006-04-04",5.8019,5.9039,5.7185,5.8205,3394500.0],["2006-04-05",5.8205,6.2005,5.8205,6.1634,2693600.0],["2006-04-06",6.2561,6.4229,6.0892,6.3117,2159000.0],["2006-04-07",6.321,6.3673,6.0244,6.1449,1893400.0],["2006-04-10",6.3395,6.3488,6.0244,6.0336,2180100.0],["2006-04-11",5.9966,6.1356,5.6629,5.6629,2955400.0],["2006-04-12",5.6814,5.9595,5.6814,5.9317,1581000.0],["2006-04-13",5.8483,6.0244,5.7649,6.0151,1155000.0],["2006-04-17",6.1356,6.219,6.0707,6.1449,2580500.0],["2006-04-18",6.2839,6.3395,6.1727,6.2746,2317400.0],["2006-04-19",6.2932,6.5712,6.1263,6.5063,3194000.0],["2006-04-20",6.3951,6.4414,5.8019,5.9966,4398100.0],["2006-04-21",6.08,6.321,6.0244,6.2283,3279900.0],["2006-04-24",6.2283,6.2283,5.9132,6.0429,2216100.0],["2006-04-25",6.1727,6.3024,5.8668,5.8946,3011000.0],["2006-04-26",5.941,5.9873,5.7649,5.839,2348300.0],["2006-04-27",5.6814,5.9132,5.6351,5.6907,1943800.0],["2006-04-28",5.7649,6.08,5.7463,5.9966,2601600.0],["2006-05-01",6.1171,6.1819,5.9039,5.9224,2047500.0],["2006-05-02",5.9224,6.0058,5.5702,5.7371,4477200.0],["2006-05-03",6.0058,6.0058,5.4775,5.6536,3275400.0],["2006-05-04",5.6722,5.9132,5.598,5.8853,2864000.0],["2006-05-05",5.9317,6.1078,5.9317,6.0707,2432700.0],["2006-05-08",5.8668,5.9966,5.839,5.9688,1636200.0],["2006-05-09",6.0058,6.1912,5.978,6.1356,2044600.0],["2006-05-10",6.0522,6.1541,5.8019,5.941,3008000.0],["2006-05-11",6.0707,6.1078,5.598,5.6073,3684600.0],["2006-05-12",5.6536,5.6907,5.0049,5.0605,5960500.0],["2006-05-15",4.8195,5.0419,4.6805,4.7083,5230200.0],["2006-05-16",4.7917,4.9029,4.5878,4.5971,3815100.0],["2006-05-17",4.7361,4.9122,4.5971,4.6156,4479300.0],["2006-05-18",4.6341,4.7268,4.4858,4.4951,2010400.0],["2006-05-19",4.4488,4.5229,4.2819,4.3932,4086700.0],["2006-05-22",4.3932,4.5322,4.2263,4.458,2845800.0],["2006-05-23",4.6527,4.8195,4.6156,4.6527,3110900.0],["2006-05-24",4.56,4.6156,4.3097,4.3839,2835400.0],["2006-05-25",4.5322,4.6527,4.4488,4.6341,1753300.0],["2006-05-26",4.7083,4.801,4.5693,4.7546,1393500.0],["2006-05-30",4.9956,5.0697,4.7639,4.8195,2824000.0],["2006-05-31",4.8751,5.0605,4.838,5.0605,3017300.0],["2006-06-01",4.9307,5.0975,4.8195,5.0975,2122200.0],["2006-06-02",5.1902,5.2273,5.079,5.1439,1545200.0],["2006-06-05",5.1532,5.181,4.8658,4.8658,1582300.0],["2006-06-06",4.7824,4.8195,4.6527,4.7639,1212000.0],["2006-06-07",4.6805,4.8751,4.421,4.6063,1579700.0],["2006-06-08",4.5507,4.5507,3.8741,4.5229,2493300.0],["2006-06-09",4.6249,4.6249,4.3746,4.3746,1740300.0],["2006-06-12",4.4024,4.4024,4.1336,4.1336,3129800.0],["2006-06-13",4.1058,4.2078,3.7536,3.8093,3981000.0],["2006-06-14",3.8,4.0317,3.7536,3.8463,2535700.0],["2006-06-15",4.0502,4.2171,4.0317,4.1985,2208000.0],["2006-06-16",4.2171,4.2912,4.0502,4.1707,2960900.0],["2006-06-19",4.1151,4.1151,3.9483,3.9575,1089700.0],["2006-06-20",3.9297,4.1429,3.9019,4.078,1183000.0],["2006-06-21",4.2263,4.3468,4.1336,4.3097,1533300.0],["2006-06-22",4.3746,4.3839,4.2078,4.2727,1351400.0],["2006-06-23",4.2078,4.3839,4.1707,4.3839,1175300.0],["2006-06-26",4.4024,4.458,4.3097,4.458,1054900.0],["2006-06-27",4.4673,4.5136,4.1893,4.1893,1069700.0],["2006-06-28",4.2541,4.2634,3.9854,4.1429,1284800.0],["2006-06-29",4.1893,4.6527,4.1707,4.5414,2529500.0],["2006-06-30",4.6434,4.8658,4.5971,4.8658,2193100.0],["2006-07-03",4.9307,5.0049,4.8658,4.9771,1211900.0],["2006-07-05",4.9771,4.9956,4.801,4.8844,1642500.0],["2006-07-06",4.8844,4.9585,4.8102,4.9122,1209100.0],["2006-07-07",4.9585,4.9956,4.8566,4.8658,1456800.0],["2006-07-10",4.7732,4.838,4.699,4.7361,1160800.0],["2006-07-11",4.7732,4.9678,4.7175,4.9585,1331300.0],["2006-07-12",5.0234,5.1439,4.9771,4.9956,2574600.0],["2006-07-13",4.9214,4.9956,4.801,4.8195,1373400.0],["2006-07-14",4.8751,4.9307,4.8102,4.8936,1404300.0],["2006-07-17",4.8288,4.8566,4.5878,4.6249,1360300.0],["2006-07-18",4.6527,4.6619,4.458,4.5785,1330500.0],["2006-07-19",4.6341,4.7917,4.5414,4.7453,1043900.0],["2006-07-20",4.7546,4.8195,4.5044,4.5044,1887700.0],["2006-07-21",4.458,4.6249,4.458,4.5044,1330900.0],["2006-07-24",4.4858,4.6249,4.421,4.6156,1369900.0],["2006-07-25",4.6805,4.8658,4.6063,4.838,1238300.0],["2006-07-26",4.7824,4.9493,4.7175,4.8751,1383300.0],["2006-07-27",4.9678,5.0049,4.7268,4.7639,1060500.0],["2006-07-28",4.8102,4.9863,4.8102,4.9585,1033400.0],["2006-07-31",4.9771,5.0327,4.8658,4.8751,1345500.0],["2006-08-01",4.9029,5.0049,4.8288,4.9956,1295300.0],["2006-08-02",5.3478,5.5424,5.0975,5.3756,3839000.0],["2006-08-03",5.2644,5.4219,5.2366,5.4219,1874700.0],["2006-08-04",5.5146,5.561,5.3292,5.4312,1679200.0],["2006-08-07",5.4405,5.5053,5.32,5.3849,1342900.0],["2006-08-08",5.3756,5.4497,5.3014,5.3014,1063100.0],["2006-08-09",5.4405,5.4868,5.3014,5.3293,1410100.0],["2006-08-10",5.2829,5.3571,5.2458,5.3014,1254000.0],["2006-08-11",5.3292,5.3941,5.1995,5.2273,1004800.0],["2006-08-14",5.2273,5.3478,5.1532,5.2366,1164000.0],["2006-08-15",5.2829,5.4405,5.2551,5.4312,1147400.0],["2006-08-16",5.4961,5.6351,5.4683,5.5053,1897500.0],["2006-08-17",5.5053,5.5332,5.3571,5.3571,1250200.0],["2006-08-18",5.3849,5.4683,5.1995,5.3663,1390000.0],["2006-08-21",5.4219,5.6814,5.4219,5.6814,1526000.0],["2006-08-22",5.6258,5.7927,5.5424,5.7834,1624200.0],["2006-08-23",5.8019,5.8668,5.5424,5.5424,1762900.0],["2006-08-24",5.6351,5.6444,5.4961,5.5795,914500.0],["2006-08-25",5.5795,5.7278,5.561,5.6629,779300.0],["2006-08-28",5.6629,5.6629,5.4868,5.5146,1039100.0],["2006-08-29",5.5053,5.6629,5.3941,5.6629,1242400.0],["2006-08-30",5.7556,5.7556,5.6073,5.6907,1247700.0],["2006-08-31",5.7741,6.0892,5.7741,6.0336,2835700.0],["2006-09-01",6.0336,6.0336,5.8946,6.0151,1430500.0],["2006-09-05",6.1356,6.1634,5.9873,6.0336,1916300.0],["2006-09-06",5.9966,6.0614,5.9873,5.9966,1606100.0],["2006-09-07",5.9595,5.9873,5.6073,5.6444,1833200.0],["2006-09-08",5.5332,5.598,5.3941,5.5888,1388400.0],["2006-09-11",5.32,5.4683,4.9029,5.0049,3015500.0],["2006-09-12",5.0605,5.1532,4.9585,4.9863,1746800.0],["2006-09-13",5.0234,5.1624,5.0234,5.1346,1219900.0],["2006-09-14",5.1346,5.1717,4.8288,4.8751,1435500.0],["2006-09-15",4.9029,5.0234,4.7732,4.9122,2531900.0],["2006-09-18",4.94,5.1995,4.9307,5.1902,1318400.0],["2006-09-19",5.1532,5.1717,4.8473,4.9029,1724000.0],["2006-09-20",4.9863,4.9956,4.838,4.8566,1501900.0],["2006-09-21",4.9122,4.9863,4.8473,4.9122,1716000.0],["2006-09-22",4.9771,5.0049,4.8195,4.8473,1312400.0],["2006-09-25",4.8473,4.9493,4.7268,4.8844,1230700.0],["2006-09-26",4.9029,4.9493,4.8566,4.9307,1357800.0],["2006-09-27",4.9493,5.181,4.9493,5.181,1743500.0],["2006-09-28",5.218,5.2829,5.1253,5.181,1259100.0],["2006-09-29",5.1717,5.4497,5.0975,5.32,1774800.0],["2006-10-02",5.32,5.4405,5.2644,5.2644,1099400.0],["2006-10-03",5.0419,5.1439,4.6805,4.7175,3012700.0],["2006-10-04",4.7268,4.7917,4.5414,4.6897,2689400.0],["2006-10-05",4.801,4.8566,4.6712,4.8102,2181100.0],["2006-10-06",4.7639,4.8844,4.6341,4.8102,1250400.0],["2006-10-09",4.9029,4.9029,4.6897,4.7083,1472000.0],["2006-10-10",4.6341,4.838,4.5878,4.8288,1073100.0],["2006-10-11",4.838,4.8844,4.6897,4.7268,978700.0],["2006-10-12",4.8102,4.9678,4.7268,4.9678,1109500.0],["2006-10-13",5.0141,5.0697,4.94,5.0605,2766300.0],["2006-10-16",5.0975,5.3571,5.079,5.2829,1932900.0],["2006-10-17",5.2829,5.3478,5.1532,5.3293,1161800.0],["2006-10-18",5.3756,5.4868,5.3014,5.3014,1854400.0],["2006-10-19",5.3941,5.6536,5.3571,5.6351,2407100.0],["2006-10-20",5.6351,5.6722,5.4775,5.5795,1595000.0],["2006-10-23",5.4405,5.6722,5.4127,5.6629,1029800.0],["2006-10-24",5.598,5.7649,5.5239,5.7278,1039500.0],["2006-10-25",5.7,5.978,5.6907,5.978,2077100.0],["2006-10-26",6.0058,6.0892,5.8575,5.9132,2028300.0],["2006-10-27",5.8853,6.0058,5.8761,5.9502,1271800.0],["2006-10-30",5.9873,6.1171,5.9039,5.9132,1919500.0],["2006-10-31",5.9039,6.0522,5.839,6.0336,2669500.0],["2006-11-01",6.1263,6.1912,6.0522,6.08,2602700.0],["2006-11-02",6.08,6.1078,5.9502,6.0244,2304200.0],["2006-11-03",5.978,6.117,5.9595,6.1078,1424400.0],["2006-11-06",6.2005,6.3488,6.0707,6.3488,3963200.0],["2006-11-07",6.3673,6.3858,6.1263,6.2561,2646200.0],["2006-11-08",6.2561,6.46,6.1541,6.4322,2976400.0],["2006-11-09",6.2097,6.3302,5.9873,6.1356,4014100.0],["2006-11-10",6.0522,6.1171,5.7463,5.7463,2728900.0],["2006-11-13",5.7092,5.9131,5.6073,5.8112,2723200.0],["2006-11-14",5.8112,5.9873,5.8112,5.941,1562600.0],["2006-11-15",5.9132,6.0892,5.8112,6.0522,1605800.0],["2006-11-16",6.0614,6.1912,5.7371,5.7556,2374800.0],["2006-11-17",5.7463,5.9224,5.7371,5.8575,1774500.0],["2006-11-20",5.9317,5.9966,5.7834,5.7927,1266200.0],["2006-11-21",5.8853,6.1634,5.8853,6.1449,1847400.0],["2006-11-22",6.2005,6.3395,5.9595,6.0614,1866700.0],["2006-11-24",6.1912,6.3302,6.1912,6.2561,1310200.0],["2006-11-27",6.2561,6.3395,6.0614,6.0707,1633200.0],["2006-11-28",6.0707,6.1541,5.9502,6.1541,1323000.0],["2006-11-29",6.2005,6.2375,6.1356,6.2375,1006400.0],["2006-11-30",6.3395,6.4785,6.3024,6.46,2918000.0],["2006-12-01",6.4878,6.8307,6.46,6.7288,3936800.0],["2006-12-04",6.8214,6.9419,6.8122,6.8585,2618700.0],["2006-12-05",6.8585,7.1088,6.6083,6.8678,3395600.0],["2006-12-06",6.701,6.9512,6.6268,6.8214,2580600.0],["2006-12-07",6.8307,7.0253,6.7288,6.9327,1928400.0],["2006-12-08",6.9419,6.9697,6.6083,6.6083,2316900.0],["2006-12-11",6.6083,6.9049,6.5805,6.84,1690900.0],["2006-12-12",6.7473,6.84,6.6175,6.84,1662300.0],["2006-12-13",6.7473,7.0253,6.7473,6.9419,2599800.0],["2006-12-14",6.9512,7.0068,6.8585,6.9049,1318900.0],["2006-12-15",6.9419,6.9512,6.599,6.599,2211400.0],["2006-12-18",6.599,6.7102,6.4878,6.4971,2310700.0],["2006-12-19",6.4971,6.9327,6.4878,6.9234,2372100.0],["2006-12-20",6.9327,6.9327,6.6453,6.6824,1663600.0],["2006-12-21",6.7195,6.7658,6.6268,6.6453,1335100.0],["2006-12-22",6.6453,6.7195,6.5712,6.7195,872100.0],["2006-12-26",6.8585,6.979,6.738,6.7844,978200.0],["2006-12-27",6.9141,7.2663,6.8214,7.2663,3353200.0],["2006-12-28",7.2849,7.3683,7.1366,7.1366,2381300.0],["2006-12-29",7.118,7.2107,7.0624,7.0995,1379900.0],["2007-01-03",7.0995,7.2756,6.8863,6.9234,2818900.0],["2007-01-04",6.84,7.0439,6.7936,6.8956,1918600.0],["2007-01-05",6.6453,6.8585,6.5897,6.8585,2816700.0],["2007-01-08",7.257,7.2941,6.7658,6.8214,1588800.0],["2007-01-09",6.7658,6.8122,6.5434,6.6361,2149000.0],["2007-01-10",6.5527,6.599,6.4785,6.4878,3521300.0],["2007-01-11",6.4878,6.4878,6.0522,6.1727,4879400.0],["2007-01-12",6.1171,6.3117,6.0707,6.3024,2326300.0],["2007-01-16",6.3117,6.46,6.1727,6.2653,1882000.0],["2007-01-17",6.1727,6.4322,6.1727,6.3395,1132000.0],["2007-01-18",6.3395,6.46,5.8946,5.978,2591500.0],["2007-01-19",6.0244,6.1912,5.9595,6.0892,1419100.0],["2007-01-22",6.0707,6.2653,6.0707,6.2283,1455800.0],["2007-01-23",6.3302,6.4878,6.2653,6.4785,1847900.0],["2007-01-24",6.3951,6.5712,6.2839,6.5712,1341300.0],["2007-01-25",6.6453,6.7102,6.358,6.4136,1469700.0],["2007-01-26",6.4507,6.5527,6.2839,6.5249,1221900.0],["2007-01-29",6.4414,6.5805,6.3488,6.4044,996100.0],["2007-01-30",6.4971,6.5249,6.4414,6.4507,924000.0],["2007-01-31",6.4878,6.6361,6.4692,6.6083,2906000.0],["2007-02-01",6.6731,6.7658,6.6361,6.7473,1623400.0],["2007-02-02",6.7102,6.7102,6.4878,6.5897,1379200.0],["2007-02-05",6.6083,6.7195,6.5897,6.7102,1259600.0],["2007-02-06",6.7473,6.8029,6.7288,6.7658,1217300.0],["2007-02-07",6.7844,6.8492,6.6731,6.7566,1496900.0],["2007-02-08",6.7195,6.9049,6.6824,6.9049,1280400.0],["2007-02-09",6.9234,6.9883,6.7102,6.7195,1434700.0],["2007-02-12",6.6361,6.738,6.5897,6.6546,1648200.0],["2007-02-13",6.7195,6.7936,6.701,6.7288,1529200.0],["2007-02-14",6.738,6.8029,6.6917,6.7658,2190000.0],["2007-02-15",6.7566,6.8307,6.701,6.7936,1295600.0],["2007-02-16",6.7936,6.8122,6.7288,6.7658,914800.0],["2007-02-20",6.6824,6.7751,6.6453,6.7473,1109500.0],["2007-02-21",6.9049,7.6278,6.8863,7.5166,6582300.0],["2007-02-22",7.5073,7.6463,7.3961,7.5073,3179000.0],["2007-02-23",7.6927,8.0263,7.5351,7.6741,4011100.0],["2007-02-26",7.7668,7.9614,7.6927,7.9058,2199000.0],["2007-02-27",7.6741,7.6834,7.0161,7.1273,4352400.0],["2007-02-28",6.9327,7.2478,6.84,7.1273,3879800.0],["2007-03-01",7.1273,7.498,6.9419,7.3868,3848300.0],["2007-03-02",7.2107,7.3497,6.9512,7.0068,2946900.0],["2007-03-05",6.9049,7.118,6.6546,6.8956,3507200.0],["2007-03-06",7.0624,7.3497,7.0531,7.3219,2309000.0],["2007-03-07",7.3219,7.739,7.3034,7.5722,3221000.0],["2007-03-08",7.7297,7.7853,7.3961,7.4146,2629100.0],["2007-03-09",7.5444,7.7297,7.4609,7.5722,1898700.0],["2007-03-12",7.5166,7.6834,7.4702,7.5722,1851200.0],["2007-03-13",7.498,7.6,7.2292,7.2385,2161500.0],["2007-03-14",7.2385,7.4146,7.1366,7.3961,2539200.0],["2007-03-15",7.461,7.5536,7.4239,7.5166,1823100.0],["2007-03-16",7.5258,7.6927,7.4795,7.498,2262500.0],["2007-03-19",7.6463,7.7575,7.5444,7.7297,1682300.0],["2007-03-20",7.8224,7.9892,7.7853,7.8595,2220300.0],["2007-03-21",7.9244,8.2117,7.878,8.2117,2149400.0],["2007-03-22",8.3229,8.397,8.2209,8.258,3153300.0],["2007-03-23",8.2302,8.2766,8.1097,8.2302,1370000.0],["2007-03-26",8.2951,8.5083,8.258,8.499,2529700.0],["2007-03-27",8.499,8.5268,8.3229,8.3692,1575000.0],["2007-03-28",8.4248,8.499,8.3229,8.3878,2536300.0],["2007-03-29",8.4805,8.5361,8.3692,8.3878,1948000.0],["2007-03-30",8.4063,8.4619,8.3507,8.397,1440700.0],["2007-04-02",8.3414,8.6566,8.2487,8.6566,2348900.0],["2007-04-03",8.6473,8.7492,8.5824,8.6009,2234200.0],["2007-04-04",8.6473,8.7122,8.5917,8.6566,2226000.0],["2007-04-05",8.5731,8.5731,8.4063,8.4527,2884400.0],["2007-04-09",8.4341,8.6009,8.3878,8.5268,1952500.0],["2007-04-10",8.6009,8.6658,8.5361,8.5639,1667400.0],["2007-04-11",8.5731,8.6009,8.2117,8.3136,2660600.0],["2007-04-12",8.3229,8.4156,8.1746,8.397,1730900.0],["2007-04-13",8.499,8.7492,8.4341,8.74,3280400.0],["2007-04-16",8.8048,9.1478,8.8048,9.0829,3506400.0],["2007-04-17",9.0644,9.1663,8.8512,9.0736,2573300.0],["2007-04-18",9.0736,9.12,8.7122,8.9068,1497700.0],["2007-04-19",8.6844,8.6844,8.4249,8.5268,2543900.0],["2007-04-20",8.8883,9.0273,8.7956,8.9809,2363100.0],["2007-04-23",9.0273,9.0922,8.8975,8.9439,1932600.0],["2007-04-24",8.8512,8.8975,8.397,8.4619,3414100.0],["2007-04-25",8.4805,8.6195,8.397,8.5361,1659900.0],["2007-04-26",8.6473,8.6473,8.1283,8.4619,2268100.0],["2007-04-27",8.4805,8.5917,8.4341,8.5268,1301400.0],["2007-04-30",8.499,8.5268,8.1561,8.1653,1800000.0],["2007-05-01",8.1653,8.2673,7.9892,8.1375,2888000.0],["2007-05-02",7.9429,8.0448,7.6185,7.8131,5681700.0],["2007-05-03",7.9707,8.1097,7.8502,8.0263,2544100.0],["2007-05-04",8.1561,8.1931,7.9614,8.0634,2139100.0],["2007-05-07",8.0819,8.1468,7.9244,7.98,1782700.0],["2007-05-08",7.8873,8.0819,7.8317,8.017,1990000.0],["2007-05-09",7.98,8.2302,7.98,8.2117,2451300.0],["2007-05-10",8.1653,8.2024,7.878,7.8873,2127900.0],["2007-05-11",7.9151,8.2488,7.9151,8.2024,2180900.0],["2007-05-14",8.1746,8.1839,7.8595,7.8688,2061300.0],["2007-05-15",7.7946,8.1283,7.739,7.8131,1911000.0],["2007-05-16",7.8039,7.8966,7.6556,7.7019,1992900.0],["2007-05-17",7.6741,7.7761,7.5536,7.6556,1683700.0],["2007-05-18",7.6741,7.8595,7.6185,7.8595,2054500.0],["2007-05-21",7.8409,8.1561,7.7946,8.0263,1682600.0],["2007-05-22",7.9244,7.9707,7.6463,7.7019,2417300.0],["2007-05-23",7.7668,7.9336,7.6185,7.637,2367900.0],["2007-05-24",7.6185,7.6927,7.1366,7.1644,3216800.0],["2007-05-25",7.2478,7.3312,7.0068,7.1644,3545200.0],["2007-05-29",7.257,7.257,7.0995,7.1366,2072600.0],["2007-05-30",6.979,7.1366,6.9697,7.081,1864900.0],["2007-05-31",7.22,7.4424,7.2107,7.4146,2067700.0],["2007-06-01",7.6,7.7297,7.5536,7.6,2917600.0],["2007-06-04",7.637,7.6927,7.4331,7.6,1753100.0],["2007-06-05",7.5814,7.6463,7.5166,7.6185,1458900.0],["2007-06-06",7.6185,7.6185,7.3961,7.5629,1851400.0],["2007-06-07",7.4702,7.5536,7.1644,7.2385,1956100.0],["2007-06-08",7.1551,7.2292,6.9234,7.22,2555700.0],["2007-06-11",7.2385,7.3034,7.0717,7.1366,1003400.0],["2007-06-12",7.0717,7.1736,6.9327,6.9605,1884600.0],["2007-06-13",6.9883,7.2385,6.9883,7.2014,1757300.0],["2007-06-14",7.2292,7.4517,7.2292,7.3497,2428100.0],["2007-06-15",7.5166,7.6185,7.4239,7.6092,2762400.0],["2007-06-18",7.6741,7.739,7.6092,7.6834,2316400.0],["2007-06-19",7.6834,7.8595,7.5907,7.7668,2009500.0],["2007-06-20",7.7761,7.8502,7.6,7.637,2310200.0],["2007-06-21",7.6092,7.6927,7.5073,7.6834,1517300.0],["2007-06-22",7.739,7.7668,7.5351,7.6556,1347500.0],["2007-06-25",7.7483,7.8224,7.5629,7.6092,1886000.0],["2007-06-26",7.637,7.6834,7.3497,7.4146,2800200.0],["2007-06-27",7.3219,7.5258,7.3219,7.461,2262400.0],["2007-06-28",7.5444,7.7297,7.5444,7.5722,1636800.0],["2007-06-29",7.6,7.9614,7.6,7.9151,2759200.0],["2007-07-02",8.0727,8.1561,7.9707,8.1375,1794000.0],["2007-07-03",8.1468,8.1561,7.9336,7.9707,843400.0],["2007-07-05",8.0263,8.1375,7.9614,8.1097,1378300.0],["2007-07-06",8.0819,8.3322,8.0448,8.2395,1796000.0],["2007-07-09",8.2951,8.6936,8.2951,8.5083,3207300.0],["2007-07-10",8.5083,8.6009,8.2858,8.2951,1849700.0],["2007-07-11",8.3878,8.4341,8.258,8.397,1243200.0],["2007-07-12",8.5083,8.6658,8.4527,8.6566,1552100.0],["2007-07-13",8.6566,8.6658,8.4712,8.5361,1206700.0],["2007-07-16",8.4805,8.5268,8.2488,8.4619,1839400.0],["2007-07-17",8.4619,8.5453,8.2951,8.3229,1422400.0],["2007-07-18",8.3136,8.5731,8.2673,8.5639,1763600.0],["2007-07-19",8.638,8.6658,8.5268,8.5731,1489400.0],["2007-07-20",8.5546,8.6288,8.3507,8.4434,2097600.0],["2007-07-23",8.4805,8.4805,8.2951,8.3414,1523600.0],["2007-07-24",8.4619,8.4619,8.017,8.1005,2389000.0],["2007-07-25",7.9892,7.9985,7.5536,7.8966,2725900.0],["2007-07-26",7.6927,7.7946,7.3127,7.5351,3110000.0],["2007-07-27",7.3683,7.6556,7.22,7.257,2977200.0],["2007-07-30",7.2849,7.498,7.1366,7.3961,2188800.0],["2007-07-31",7.4795,7.6092,7.2385,7.2756,2338800.0],["2007-08-01",7.2107,7.4146,7.0439,7.2756,2480000.0],["2007-08-02",7.3683,7.4053,7.1644,7.3127,1931300.0],["2007-08-03",7.3127,7.4795,7.0531,7.0531,2254400.0],["2007-08-06",7.0439,7.1551,6.7288,7.1273,2789300.0],["2007-08-07",7.0346,7.2756,6.6639,6.9975,2798600.0],["2007-08-08",7.2292,7.3961,6.9697,7.0531,3356900.0],["2007-08-09",6.8771,6.8771,6.1634,6.2097,6575200.0],["2007-08-10",6.2561,6.5527,6.0985,6.5063,4624800.0],["2007-08-13",6.6546,7.0346,6.5341,6.979,4488000.0],["2007-08-14",6.8492,7.081,6.8122,6.9697,3334300.0],["2007-08-15",6.8771,7.0902,6.8214,6.9234,4609400.0],["2007-08-16",6.8122,6.8214,6.2839,6.7288,6416400.0],["2007-08-17",7.0439,7.1366,6.8307,6.8956,3372900.0],["2007-08-20",6.9327,7.118,6.8492,7.0068,2139600.0],["2007-08-21",6.9605,7.1644,6.9049,7.1551,1513800.0],["2007-08-22",7.22,7.3775,7.1273,7.1829,1941300.0],["2007-08-23",7.2849,7.2849,7.0995,7.2014,2060100.0],["2007-08-24",7.1829,7.3034,7.0346,7.2663,2290700.0],["2007-08-27",7.1736,7.2292,6.9327,6.9512,1993200.0],["2007-08-28",6.8585,7.0161,6.7844,6.8492,3130900.0],["2007-08-29",6.9419,7.0717,6.8307,6.9975,1898600.0],["2007-08-30",6.9141,7.0346,6.8029,6.8585,1787700.0],["2007-08-31",6.9605,7.0439,6.9234,6.9512,1255000.0],["2007-09-04",6.9512,7.1829,6.9049,7.0902,1331300.0],["2007-09-05",7.0068,7.0902,6.9234,6.9512,2464200.0],["2007-09-06",7.0624,7.3961,6.9975,7.3034,3165100.0],["2007-09-07",7.3219,7.4424,7.1829,7.3219,3040100.0],["2007-09-10",7.4146,7.4331,6.9975,7.0346,1699500.0],["2007-09-11",7.081,7.3775,7.0161,7.3497,1855300.0],["2007-09-12",7.3312,7.3683,7.1736,7.257,1491800.0],["2007-09-13",7.2292,7.3497,7.1088,7.2478,1483600.0],["2007-09-14",7.2014,7.3961,7.2014,7.3961,1661600.0],["2007-09-17",7.3961,7.5166,7.2292,7.3219,3620500.0],["2007-09-18",7.359,7.7483,7.2663,7.7205,2487500.0],["2007-09-19",7.8317,7.9614,7.5722,7.6741,2769700.0],["2007-09-20",7.8873,8.3692,7.878,8.3507,3718100.0],["2007-09-21",8.36,9.0829,8.2487,8.3785,3372100.0],["2007-09-24",8.4805,8.4805,8.1375,8.2302,2451700.0],["2007-09-25",7.9614,8.2302,7.8966,8.2117,1915900.0],["2007-09-26",8.2302,8.2858,7.9707,8.0263,1767600.0],["2007-09-27",8.0912,8.1653,8.0356,8.0912,1292700.0],["2007-09-28",8.1931,8.4341,8.1653,8.2951,2605500.0],["2007-10-01",8.3136,8.5083,8.2395,8.4897,2640600.0],["2007-10-02",8.1097,8.1931,7.8502,8.119,2989200.0],["2007-10-03",8.1283,8.1653,7.8409,7.8873,1495400.0],["2007-10-04",7.8873,8.0449,7.7853,8.0078,1848600.0],["2007-10-05",7.9244,8.2209,7.878,8.1097,1726900.0],["2007-10-08",8.0634,8.0634,7.8595,7.9244,1558500.0],["2007-10-09",7.9985,8.1375,7.9707,8.119,1506600.0],["2007-10-10",8.1839,8.3414,8.1375,8.2395,1622900.0],["2007-10-11",8.2951,8.6473,8.0078,8.2024,3246100.0],["2007-10-12",8.3044,8.3878,8.1746,8.2302,1468500.0],["2007-10-15",8.4341,8.5639,8.2117,8.3229,2293500.0],["2007-10-16",8.2488,8.2766,7.9522,7.9985,1907300.0],["2007-10-17",8.1931,8.2209,7.8502,7.9244,1653000.0],["2007-10-18",7.9336,8.0819,7.9336,8.0263,1417100.0],["2007-10-19",8.0727,8.0819,7.6834,7.8131,1989800.0],["2007-10-22",7.6463,7.8966,7.5814,7.7483,2027100.0],["2007-10-23",7.8317,8.0819,7.8039,8.0634,1344500.0],["2007-10-24",8.0356,8.2209,7.9336,8.2117,1955800.0],["2007-10-25",8.3136,8.4712,8.2117,8.2951,2262200.0],["2007-10-26",8.4897,8.5639,8.4619,8.5453,1642000.0],["2007-10-29",8.6473,8.777,8.4527,8.6566,2095600.0],["2007-10-30",8.5639,8.6751,8.5083,8.6195,1695800.0],["2007-10-31",8.6751,8.9161,8.5731,8.9161,2437100.0],["2007-11-01",8.8234,8.879,8.4063,8.4897,2283200.0],["2007-11-02",8.5731,8.9717,8.4805,8.9717,2056500.0],["2007-11-05",8.7492,9.1848,8.7492,9.0829,2708600.0],["2007-11-06",9.3795,10.4361,9.3053,10.3619,7237400.0],["2007-11-07",10.4824,10.8531,10.1858,10.3434,6152300.0],["2007-11-08",10.5751,10.8995,10.2692,10.8068,5360100.0],["2007-11-09",10.7883,10.8902,10.3712,10.64,3776100.0],["2007-11-12",9.9448,10.1673,9.7131,9.7317,3801400.0],["2007-11-13",9.9726,10.26,9.8707,10.1858,2551800.0],["2007-11-14",10.5195,10.6585,10.2692,10.5009,2811700.0],["2007-11-15",10.3434,10.3434,9.8522,10.1024,2955400.0],["2007-11-16",10.1673,10.4546,9.9541,10.3341,3096900.0],["2007-11-19",10.2414,10.6863,10.2044,10.297,3015400.0],["2007-11-20",10.5009,11.3536,10.5009,11.2795,4431700.0],["2007-11-21",11.2609,11.5668,11.057,11.3443,3728000.0],["2007-11-23",11.1034,11.3722,10.7975,11.2146,2358700.0],["2007-11-26",11.2517,11.6502,10.9829,11.0107,4269700.0],["2007-11-27",11.0663,11.2609,10.6585,11.0014,3985700.0],["2007-11-28",11.1034,11.5297,10.918,11.5205,2716000.0],["2007-11-29",11.5204,11.539,11.2702,11.4648,2432200.0],["2007-11-30",11.4,11.4556,10.779,10.8717,3084300.0],["2007-12-03",10.8253,11.1126,10.7326,10.8253,2492200.0],["2007-12-04",10.9736,11.0756,10.7883,10.9273,1550300.0],["2007-12-05",11.0292,11.2146,10.8902,11.1126,1762000.0],["2007-12-06",11.1126,11.5019,11.057,11.4926,2041200.0],["2007-12-07",11.4834,11.4834,10.9829,11.0756,2247700.0],["2007-12-10",11.1219,11.2702,10.8624,10.9829,2312200.0],["2007-12-11",10.918,11.159,10.2692,10.3156,2637100.0],["2007-12-12",10.2507,10.2507,8.8883,8.9902,11032300.0],["2007-12-13",8.8975,8.9161,8.5546,8.6936,10517400.0],["2007-12-14",8.8512,8.8512,8.3878,8.4063,6507000.0],["2007-12-17",8.3692,8.6195,8.1005,8.1283,5014900.0],["2007-12-18",8.3785,8.3785,7.8873,8.1653,4065800.0],["2007-12-19",8.1375,8.1931,7.9058,8.0078,2438300.0],["2007-12-20",8.0727,8.2209,7.8595,8.1931,2876700.0],["2007-12-21",8.3322,8.6751,8.3136,8.6566,4728000.0],["2007-12-24",8.7585,8.777,8.4619,8.5268,1356200.0],["2007-12-26",8.5083,8.879,8.5083,8.777,3222000.0],["2007-12-27",8.7492,8.8512,8.5546,8.5731,2153100.0],["2007-12-28",8.6658,8.7863,8.5824,8.6658,2642700.0],["2007-12-31",8.7585,8.8327,8.499,8.6658,2217600.0],["2008-01-02",8.8048,9.1941,8.8048,9.0551,4795000.0],["2008-01-03",9.0922,9.5741,9.0273,9.2127,5207600.0],["2008-01-04",8.9995,9.1848,8.8975,8.9809,2592700.0],["2008-01-07",9.0458,9.1941,8.6102,8.7492,2769000.0],["2008-01-08",9.0458,9.3517,8.9068,8.9161,3627000.0],["2008-01-09",8.9161,9.0736,8.5731,8.8975,4367100.0],["2008-01-10",8.777,9.2497,8.5731,9.1385,3003100.0],["2008-01-11",9.0829,9.7317,9.0829,9.6019,4213800.0],["2008-01-14",9.8244,9.8429,9.5278,9.5556,3555600.0],["2008-01-15",9.3517,9.4444,8.6566,8.7492,5032800.0],["2008-01-16",8.499,8.7029,8.2766,8.2951,6827900.0],["2008-01-17",8.3878,8.7214,8.1561,8.2951,4094500.0],["2008-01-18",8.4156,8.5731,7.9614,8.4063,3341700.0],["2008-01-22",7.7853,8.5731,7.5722,8.1746,4507100.0],["2008-01-23",7.9522,8.2858,7.4609,8.1468,4540400.0],["2008-01-24",8.2673,8.74,8.2673,8.6566,3415400.0],["2008-01-25",8.9346,9.0829,8.5917,8.7585,3371400.0],["2008-01-28",8.8419,8.8975,8.5361,8.8141,2889400.0],["2008-01-29",8.7307,8.9439,8.6102,8.7585,2008000.0],["2008-01-30",8.6751,9.1385,8.5731,8.8419,2845900.0],["2008-01-31",8.7122,8.8512,8.5268,8.6195,2543400.0],["2008-02-01",8.6751,8.8512,8.4156,8.5824,2482800.0],["2008-02-04",8.5639,8.6102,8.3507,8.3785,2200600.0],["2008-02-05",8.2302,8.3136,7.9707,8.017,1984200.0],["2008-02-06",8.119,8.4619,8.0078,8.0541,2216200.0],["2008-02-07",8.1375,8.4156,7.9985,8.2858,2076600.0],["2008-02-08",8.2858,8.7585,8.258,8.6102,2583500.0],["2008-02-11",8.7307,9.0644,8.5453,9.0273,2836200.0],["2008-02-12",9.1478,9.5463,8.8697,8.9253,6065700.0],["2008-02-13",9.0736,9.5741,9.0736,9.4073,4907700.0],["2008-02-14",9.5092,9.5463,9.1663,9.2497,5974200.0],["2008-02-15",9.2497,9.3795,9.0829,9.259,2008100.0],["2008-02-19",9.398,9.5185,9.1848,9.2775,7347700.0],["2008-02-20",9.2312,9.6668,9.1941,9.6575,4986800.0],["2008-02-21",9.778,9.88,9.4351,9.4536,4228900.0],["2008-02-22",9.7224,9.7224,9.0273,9.1385,3298400.0],["2008-02-25",9.2497,9.4536,9.018,9.4536,5495800.0],["2008-02-26",9.4073,10.1951,9.4073,10.0561,5102800.0],["2008-02-27",10.3063,10.5473,10.0561,10.2322,3851700.0],["2008-02-28",10.3897,10.9922,10.2414,10.9087,5009300.0],["2008-02-29",10.7605,11.057,10.5751,10.6585,5341500.0],["2008-03-03",11.0014,11.0292,10.6492,10.7975,5177700.0],["2008-03-04",10.8346,10.8902,10.3341,10.5658,4867100.0],["2008-03-05",10.677,11.2795,10.5102,11.2795,4870400.0],["2008-03-06",11.1312,11.3258,10.9551,11.02,3665500.0],["2008-03-07",11.1497,11.1497,10.4731,10.5658,3793800.0],["2008-03-10",10.1395,10.8902,10.1395,10.3156,4299800.0],["2008-03-11",10.5009,11.0941,10.5009,11.0941,3589200.0],["2008-03-12",11.0478,11.2053,10.8161,10.8809,3027600.0],["2008-03-13",11.1034,11.1868,10.8531,10.918,4353800.0],["2008-03-14",11.0941,11.7892,10.918,11.7892,8441700.0],["2008-03-17",11.5483,11.8541,11.1961,11.4185,5135400.0],["2008-03-18",11.4556,11.5853,10.8346,10.918,4803300.0],["2008-03-19",10.6585,10.7512,9.9078,9.9912,6004200.0],["2008-03-20",9.4814,9.9634,9.4073,9.88,9488600.0],["2008-03-24",10.0561,10.2692,9.7595,9.88,2438800.0],["2008-03-25",10.1395,10.4453,10.0097,10.4361,2102700.0],["2008-03-26",10.3619,10.6585,10.3619,10.538,1974800.0],["2008-03-27",10.538,10.7512,10.3341,10.4731,4037500.0],["2008-03-28",10.5102,10.5844,10.1951,10.4731,2538600.0],["2008-03-31",10.7326,10.7326,10.1302,10.3434,3551800.0],["2008-04-01",10.1302,10.1765,9.6853,10.1024,3176800.0],["2008-04-02",10.1209,10.7883,10.1209,10.7326,2731800.0],["2008-04-03",10.6122,10.8717,10.4731,10.7234,2669200.0],["2008-04-04",10.7975,10.9087,10.6678,10.8624,2025700.0],["2008-04-07",11.02,11.2146,10.8624,10.8809,2649700.0],["2008-04-08",10.8161,11.0292,10.6585,10.8902,1838600.0],["2008-04-09",10.7141,11.5019,10.7141,11.3073,3247600.0],["2008-04-10",11.4463,11.539,11.0107,11.3629,2416600.0],["2008-04-11",11.2609,11.298,10.9551,10.9922,2664400.0],["2008-04-14",11.0292,11.1775,10.8253,10.918,1776200.0],["2008-04-15",11.1126,11.3629,10.9365,11.3536,2275300.0],["2008-04-16",11.5575,12.1414,11.4556,12.0765,3608500.0],["2008-04-17",12.1785,12.1785,11.9283,12.0487,2603000.0],["2008-04-18",11.678,11.678,11.1683,11.6039,3441200.0],["2008-04-21",11.6409,11.9931,11.4926,11.5853,2255200.0],["2008-04-22",11.5575,11.9561,11.4926,11.5112,2488900.0],["2008-04-23",11.4834,11.4834,10.7604,10.8439,2781200.0],["2008-04-24",10.6956,10.8439,10.3063,10.3434,2405100.0],["2008-04-25",10.4083,10.4639,10.1209,10.2507,2497200.0],["2008-04-28",10.3712,10.3712,9.9819,9.9912,2361000.0],["2008-04-29",9.7409,9.917,9.1756,9.2405,4068500.0],["2008-04-30",9.2683,9.6019,9.2683,9.5092,3400100.0],["2008-05-01",9.1663,9.5926,9.0458,9.3795,3537500.0],["2008-05-02",9.4722,9.7039,9.3795,9.537,2145300.0],["2008-05-05",9.7224,10.0561,9.7039,9.8985,2326700.0],["2008-05-06",10.0653,10.0653,9.6483,9.7131,2263000.0],["2008-05-07",9.7317,9.8151,9.4258,9.6483,2254800.0],["2008-05-08",9.8058,9.9078,9.6853,9.7317,2621500.0],["2008-05-09",9.8244,9.8244,9.5092,9.7502,2053700.0],["2008-05-12",9.5,9.7502,9.1756,9.6112,2963300.0],["2008-05-13",9.4536,9.4536,8.6288,8.638,6142800.0],["2008-05-14",8.6473,8.8141,8.4897,8.7214,3980100.0],["2008-05-15",8.9439,9.3239,8.9439,9.1848,3911900.0],["2008-05-16",9.3609,9.6112,9.2683,9.4166,3365300.0],["2008-05-19",9.7224,9.7687,9.398,9.4536,3532800.0],["2008-05-20",9.4258,9.6205,9.3146,9.5278,2855700.0],["2008-05-21",9.5927,9.8522,9.3517,9.4166,3011800.0],["2008-05-22",9.4351,9.4536,8.9902,9.0644,2490600.0],["2008-05-23",9.1848,9.2683,8.8141,8.8327,2806900.0],["2008-05-27",8.74,8.74,8.4897,8.5175,2618700.0],["2008-05-28",8.5083,8.9624,8.4341,8.9439,3069700.0],["2008-05-29",8.74,8.74,8.3044,8.3414,4030300.0],["2008-05-30",8.5917,8.6195,8.3414,8.36,2943500.0],["2008-06-02",8.3507,8.5731,8.3229,8.4341,3336200.0],["2008-06-03",8.4619,8.4619,8.017,8.0819,3529900.0],["2008-06-04",8.017,8.1005,7.8502,7.9244,2635900.0],["2008-06-05",7.9614,8.2209,7.878,8.1931,2080800.0],["2008-06-06",8.3136,8.4805,8.2766,8.3044,3374300.0],["2008-06-09",8.3229,8.4156,8.0448,8.1653,2290700.0],["2008-06-10",8.0819,8.1097,7.6278,7.6463,2844800.0],["2008-06-11",7.7112,7.8688,7.637,7.6649,2948000.0],["2008-06-12",7.6649,7.6649,7.4053,7.461,2953000.0],["2008-06-13",7.5258,7.6,7.4239,7.6,1317300.0],["2008-06-16",7.6,7.9336,7.6,7.6185,1883300.0],["2008-06-17",7.6556,7.8224,7.6092,7.6741,1363200.0],["2008-06-18",7.739,7.98,7.6649,7.9707,2182300.0],["2008-06-19",8.1468,8.1746,7.7205,7.739,3033900.0],["2008-06-20",7.7853,7.9614,7.6092,7.8873,5780600.0],["2008-06-23",7.637,7.7946,7.5166,7.6463,2526000.0],["2008-06-24",7.7575,7.7668,6.9141,6.9697,4858600.0],["2008-06-25",6.9697,7.5166,6.8585,7.4795,4490300.0],["2008-06-26",7.6463,8.2024,7.5814,8.1375,5246100.0],["2008-06-27",8.2488,9.0273,8.2488,9.0087,8888600.0],["2008-06-30",9.1478,9.2497,8.5361,8.5824,3964100.0],["2008-07-01",8.7585,9.2127,8.6195,8.74,5123900.0],["2008-07-02",8.7585,8.7585,7.8873,7.9058,4405500.0],["2008-07-03",7.8966,8.0263,7.5629,7.6556,2467600.0],["2008-07-07",7.9151,7.9244,7.4146,7.7483,3073500.0],["2008-07-08",7.6927,7.98,7.3219,7.7575,2907100.0],["2008-07-09",7.7112,8.2302,7.7112,7.8317,2730000.0],["2008-07-10",7.878,8.5083,7.8688,8.2117,3355000.0],["2008-07-11",8.5824,8.8975,8.2673,8.7585,3862700.0],["2008-07-14",8.8141,8.9902,8.5546,8.9346,2397900.0],["2008-07-15",9.1385,9.2683,8.2302,8.3322,2819600.0],["2008-07-16",8.36,8.6658,7.6927,8.0727,2978600.0],["2008-07-17",7.9985,8.36,7.6741,7.7483,2969200.0],["2008-07-18",7.5722,8.1283,7.5722,7.7019,3400200.0],["2008-07-21",7.9058,8.5268,7.7946,8.5083,2045200.0],["2008-07-22",8.5083,8.6566,7.878,8.0634,2226900.0],["2008-07-23",7.8966,8.1561,7.6927,7.7761,1868800.0],["2008-07-24",7.7853,8.0263,7.6556,7.8873,2194400.0],["2008-07-25",7.9429,8.2395,7.9151,8.0449,2604800.0],["2008-07-28",7.9985,8.2302,7.9892,8.0819,1985400.0],["2008-07-29",7.9707,8.5453,7.9707,8.1097,2639700.0],["2008-07-30",8.1561,8.4897,7.8409,8.4897,1942200.0],["2008-07-31",8.5731,8.74,8.4341,8.5083,2627900.0],["2008-08-01",8.499,8.499,7.7483,7.8317,2629200.0],["2008-08-04",7.7297,8.1561,7.3219,7.4702,3189700.0],["2008-08-05",7.3961,7.3961,6.8214,6.9234,4994500.0],["2008-08-06",7.0346,7.2478,6.8956,6.9512,3319300.0],["2008-08-07",7.1551,7.2292,6.4878,6.5156,3417000.0],["2008-08-08",6.3117,6.4322,6.0244,6.1171,3171700.0],["2008-08-11",6.117,6.3766,6.0429,6.1078,4855400.0],["2008-08-12",6.2839,6.7751,6.0429,6.1634,3910300.0],["2008-08-13",6.219,6.7473,6.219,6.5805,3142900.0],["2008-08-14",6.5249,6.6546,6.2561,6.2931,2554900.0],["2008-08-15",6.0429,6.46,6.0429,6.3766,2948400.0],["2008-08-18",6.6175,6.8492,6.4878,6.5249,2228600.0],["2008-08-19",6.4229,6.7195,6.358,6.5897,1831200.0],["2008-08-20",6.8029,6.84,6.3024,6.3673,3211100.0],["2008-08-21",6.6917,6.84,6.5805,6.7751,1994700.0],["2008-08-22",6.7751,6.8122,6.4785,6.6175,1397800.0],["2008-08-25",6.6175,6.8122,6.3488,6.4878,1299400.0],["2008-08-26",6.4785,6.6824,6.358,6.5712,1673900.0],["2008-08-27",6.6268,6.7936,6.4507,6.4785,1743300.0],["2008-08-28",6.701,6.7102,6.3302,6.6731,2587300.0],["2008-08-29",6.6083,6.6453,6.4044,6.5063,1281700.0],["2008-09-02",6.3024,6.4785,6.2005,6.3766,2366400.0],["2008-09-03",5.9317,6.2839,5.7,6.0336,4385600.0],["2008-09-04",5.941,6.08,5.3293,5.3571,4334700.0],["2008-09-05",5.4219,5.7371,5.2366,5.7278,4970000.0],["2008-09-08",5.8853,5.8853,4.8566,4.9122,4488800.0],["2008-09-09",4.6341,4.6434,4.1058,4.1336,17465400.0],["2008-09-10",4.1614,4.4024,3.8927,3.9854,10995200.0],["2008-09-11",4.2078,4.2634,3.8927,4.1151,5613100.0],["2008-09-12",4.2171,4.5414,4.1707,4.4302,5275500.0],["2008-09-15",4.4117,4.5693,4.0502,4.0595,3624400.0],["2008-09-16",4.041,4.2449,3.7073,4.1985,4315600.0],["2008-09-17",4.2171,4.6712,4.0502,4.6156,8532500.0],["2008-09-18",4.8102,5.0975,4.6341,4.9585,9098000.0],["2008-09-19",5.0605,5.3478,4.8936,5.1532,6764200.0],["2008-09-22",5.4034,5.8761,5.2829,5.6536,5380700.0],["2008-09-23",5.6814,5.7185,5.3385,5.4312,4358100.0],["2008-09-24",5.5053,5.598,5.1068,5.1253,2940600.0],["2008-09-25",5.1717,5.2829,5.0049,5.1346,2356800.0],["2008-09-26",5.1346,5.4219,4.8936,4.9122,2425600.0],["2008-09-29",4.8751,5.0141,4.4488,4.5044,2854800.0],["2008-09-30",4.5414,4.6249,4.2634,4.3375,2539200.0],["2008-10-01",4.3283,4.5693,4.2819,4.4024,1965300.0],["2008-10-02",4.1985,4.4395,3.6239,3.6239,4096900.0],["2008-10-03",3.661,3.939,3.4293,3.4756,3932900.0],["2008-10-06",3.5775,3.661,2.8361,3.2624,5952200.0],["2008-10-07",3.3829,3.6146,3.0307,3.0678,3827200.0],["2008-10-08",3.2532,3.8185,3.0678,3.661,4870800.0],["2008-10-09",3.7073,3.8927,3.3088,3.3829,3070400.0],["2008-10-10",3.2624,3.8371,2.7712,3.1883,5391700.0],["2008-10-13",3.5127,3.6888,3.0956,3.5034,3250900.0],["2008-10-14",3.5961,3.7629,3.281,3.4385,2621900.0],["2008-10-15",3.3366,3.4849,2.9102,2.9844,3506100.0],["2008-10-16",2.9844,3.1327,2.4839,2.8454,4922200.0],["2008-10-17",2.5673,2.9658,2.5302,2.7063,2696400.0],["2008-10-20",2.9102,3.2995,2.7156,3.2995,2884400.0],["2008-10-21",3.2161,3.2995,2.9473,2.9936,2487400.0],["2008-10-22",2.8917,3.0771,2.4097,2.4097,3331200.0],["2008-10-23",2.4283,2.6785,2.1873,2.28,3443300.0],["2008-10-24",2.0297,2.6878,2.0297,2.4376,3238700.0],["2008-10-27",2.419,2.5024,2.0576,2.0854,2504600.0],["2008-10-28",2.178,2.3078,1.9741,2.2058,3919800.0],["2008-10-29",2.4097,2.6136,2.2151,2.4746,6279400.0],["2008-10-30",2.5951,2.6878,2.2244,2.4376,3396600.0],["2008-10-31",2.3634,2.4746,2.2337,2.3078,4209200.0],["2008-11-03",2.3912,2.4283,2.2151,2.2151,3443800.0],["2008-11-04",2.3356,2.5766,2.28,2.521,5679500.0],["2008-11-05",2.4468,2.6971,2.3541,2.3727,3310600.0],["2008-11-06",2.4932,2.5024,1.8815,1.9,6067200.0],["2008-11-07",1.9185,2.0112,1.5107,1.5571,8951700.0],["2008-11-10",1.7795,1.8166,1.4644,1.5015,6155900.0],["2008-11-11",1.5015,1.5015,1.1585,1.2234,7292000.0],["2008-11-12",1.2512,1.2698,0.9268,0.9732,8928800.0],["2008-11-13",1.0566,1.2512,0.9176,1.2234,8080500.0],["2008-11-14",1.3068,1.4273,1.2049,1.2327,5092500.0],["2008-11-17",1.1771,1.3624,1.1029,1.2605,3250800.0],["2008-11-18",1.2234,1.2976,1.1122,1.1585,2675800.0],["2008-11-19",1.2234,1.3717,1.0195,1.0288,4141600.0],["2008-11-20",1.0288,1.2049,1.001,1.0195,4041900.0],["2008-11-21",1.1678,1.3717,1.1122,1.3717,5363100.0],["2008-11-24",1.6776,1.9,1.5663,1.798,9103700.0],["2008-11-25",1.7888,1.8722,1.4922,1.8073,4395100.0],["2008-11-26",1.7054,2.178,1.6776,2.1224,6538100.0],["2008-11-28",2.178,2.178,1.9556,2.1502,1807600.0],["2008-12-01",1.8351,1.8629,1.6312,1.6498,3764100.0],["2008-12-02",1.8629,1.8629,1.6683,1.798,2891400.0],["2008-12-03",1.6868,1.8722,1.5849,1.798,2762800.0],["2008-12-04",1.798,1.9463,1.6776,1.7146,2555000.0],["2008-12-05",1.7146,1.7888,1.5107,1.7888,3118100.0],["2008-12-08",1.8351,2.0576,1.7888,1.9371,4674100.0],["2008-12-09",1.8722,2.0297,1.8258,1.8815,2630500.0],["2008-12-10",1.9649,2.2151,1.9649,2.1595,4045200.0],["2008-12-11",1.9463,1.9463,1.4366,1.52,16836300.0],["2008-12-12",1.6961,1.798,1.5849,1.6405,10722900.0],["2008-12-15",1.7239,1.761,1.6219,1.6776,6874000.0],["2008-12-16",1.7054,1.8351,1.6405,1.8166,8515200.0],["2008-12-17",1.8258,2.141,1.8166,2.0668,11555600.0],["2008-12-18",2.1317,2.1688,1.9371,2.0854,8596100.0],["2008-12-19",1.9371,2.2058,1.9371,2.2058,15775400.0],["2008-12-22",2.1502,2.2522,2.0019,2.0854,4494500.0],["2008-12-23",2.0854,2.1873,2.0297,2.1595,3724100.0],["2008-12-24",2.1224,2.1873,2.039,2.1595,1412900.0],["2008-12-26",2.1688,2.3078,2.0668,2.2985,2606500.0],["2008-12-29",2.4561,2.5766,2.3634,2.5117,6102100.0],["2008-12-30",2.5302,2.5488,2.419,2.5024,3891300.0],["2008-12-31",2.4932,2.6507,2.419,2.5951,4500200.0],["2009-01-02",2.5858,2.6878,2.5488,2.5673,2977100.0],["2009-01-05",2.4376,2.6136,2.3171,2.558,4174100.0],["2009-01-06",2.5766,2.7341,2.5117,2.6693,4286000.0],["2009-01-07",2.5951,2.6785,2.3171,2.3912,4513600.0],["2009-01-08",2.5024,2.5024,2.3727,2.4468,3393900.0],["2009-01-09",2.4097,2.5024,2.3263,2.3634,2842500.0],["2009-01-12",2.3634,2.3634,2.0668,2.1132,3872700.0],["2009-01-13",2.0946,2.1966,1.9741,2.1502,4300700.0],["2009-01-14",2.0946,2.1317,1.9185,1.9649,3643100.0],["2009-01-15",1.9649,2.0205,1.7517,1.9185,6894600.0],["2009-01-16",2.1039,2.1317,1.9927,2.1132,4737500.0],["2009-01-20",2.2058,2.2707,2.039,2.039,4621800.0],["2009-01-21",2.141,2.2058,1.9463,2.178,3361700.0],["2009-01-22",2.0668,2.1873,2.039,2.1132,3553600.0],["2009-01-23",2.1873,2.4468,2.178,2.3449,5425700.0],["2009-01-26",2.4097,2.5673,2.3171,2.3541,5356100.0],["2009-01-27",2.3356,2.3727,2.2337,2.2985,2527300.0],["2009-01-28",2.3171,2.3819,2.1873,2.3819,5586800.0],["2009-01-29",2.3356,2.5024,2.2337,2.4746,4611400.0],["2009-01-30",2.558,2.5951,2.3078,2.4561,5407000.0],["2009-02-02",2.4283,2.4561,2.2151,2.3263,3565300.0],["2009-02-03",2.3541,2.3541,2.2058,2.2522,2839300.0],["2009-02-04",2.2244,2.2244,1.8444,2.0112,12539300.0],["2009-02-05",1.7239,1.7424,1.5293,1.6961,20982600.0],["2009-02-06",1.761,1.8073,1.6034,1.6405,22953600.0],["2009-02-09",1.6868,1.6961,1.6312,1.6405,4703900.0],["2009-02-10",1.6683,1.6868,1.6034,1.6127,7330200.0],["2009-02-11",1.6312,1.7332,1.6127,1.7332,7813600.0],["2009-02-12",1.7517,1.7517,1.6498,1.6961,4486800.0],["2009-02-13",1.6683,1.7146,1.5571,1.6219,6822000.0],["2009-02-17",1.6961,1.7054,1.5941,1.6405,5367400.0],["2009-02-18",1.6868,1.6868,1.5478,1.6405,3352500.0],["2009-02-19",1.6498,1.6683,1.5571,1.5571,3088600.0],["2009-02-20",1.6312,1.6405,1.5756,1.6034,4898800.0],["2009-02-23",1.5941,1.6127,1.5385,1.5756,4510400.0],["2009-02-24",1.5663,1.5756,1.4273,1.4737,6572900.0],["2009-02-25",1.4737,1.5015,1.3532,1.3532,4241500.0],["2009-02-26",1.3624,1.3995,1.2976,1.3161,4402100.0],["2009-02-27",1.3254,1.4551,1.2976,1.4088,5647700.0],["2009-03-02",1.4273,1.4458,1.1493,1.1678,6350700.0],["2009-03-03",1.2141,1.2512,1.1122,1.1493,5322600.0],["2009-03-04",1.2327,1.2419,1.1585,1.1771,3623700.0],["2009-03-05",1.1956,1.2419,1.1307,1.1493,3756300.0],["2009-03-06",1.2141,1.2512,1.1493,1.1771,3897600.0],["2009-03-09",1.2141,1.2512,1.1493,1.1863,3719600.0],["2009-03-10",1.2419,1.2419,1.0844,1.14,4681100.0],["2009-03-11",1.1585,1.3439,1.1122,1.2327,7264700.0],["2009-03-12",1.2698,1.3624,1.2234,1.3439,4027100.0],["2009-03-13",1.3902,1.4366,1.3439,1.3902,2773000.0],["2009-03-16",1.3902,1.418,1.3346,1.3532,2320100.0],["2009-03-17",1.3532,1.381,1.2976,1.3532,2067100.0],["2009-03-18",1.3532,1.5941,1.2976,1.5663,5069400.0],["2009-03-19",1.6312,1.9649,1.6312,1.8907,13249200.0],["2009-03-20",1.8537,2.0297,1.761,2.0297,14475600.0],["2009-03-23",1.9927,2.0483,1.8722,1.9927,9584800.0],["2009-03-24",1.9093,1.9185,1.7424,1.8444,5930300.0],["2009-03-25",1.7888,1.9834,1.761,1.9093,6318600.0],["2009-03-26",1.9556,2.1132,1.9371,2.0576,8989400.0],["2009-03-27",1.9927,2.0205,1.9185,1.9741,4220900.0],["2009-03-30",1.8907,1.9649,1.7424,1.7424,8278700.0],["2009-03-31",1.7888,1.9371,1.7702,1.8537,12203200.0],["2009-04-01",1.8629,2.0297,1.8537,2.0205,6724600.0],["2009-04-02",1.9741,2.0483,1.9,2.039,7014100.0],["2009-04-03",2.0297,2.0297,1.8629,1.9093,5597900.0],["2009-04-06",1.9093,1.9093,1.7146,1.8815,5463500.0],["2009-04-07",1.8537,1.9834,1.8537,1.8815,6508300.0],["2009-04-08",1.9834,1.9834,1.8629,1.9,3505900.0],["2009-04-09",1.8629,1.9927,1.8629,1.9556,3572300.0],["2009-04-13",2.0205,2.1873,2.0019,2.1688,6979700.0],["2009-04-14",2.141,2.3078,2.1317,2.1502,7348400.0],["2009-04-15",2.2522,2.2615,2.1502,2.2058,5122800.0],["2009-04-16",2.2429,2.2429,2.0297,2.0854,6125900.0],["2009-04-17",2.039,2.0668,1.9093,1.9371,5567400.0],["2009-04-20",2.0297,2.0297,1.9185,1.9185,5248500.0],["2009-04-21",1.9834,2.039,1.8815,1.9278,3571100.0],["2009-04-22",1.9371,1.9927,1.8629,1.8629,4062400.0],["2009-04-23",1.8722,2.0297,1.8722,1.9463,4270900.0],["2009-04-24",1.9927,2.178,1.9927,2.0668,7141800.0],["2009-04-27",2.1688,2.419,2.1317,2.4097,11551100.0],["2009-04-28",2.2707,2.4005,2.1873,2.3727,6527400.0],["2009-04-29",2.4561,2.5488,2.3912,2.4097,6043900.0],["2009-04-30",2.3912,2.3912,2.2615,2.2893,7297600.0],["2009-05-01",2.2522,2.4839,2.2522,2.4283,4559400.0],["2009-05-04",2.5302,2.6044,2.4932,2.558,5828100.0],["2009-05-05",2.66,2.6971,2.5766,2.6785,7373700.0],["2009-05-06",2.7341,2.8732,2.7341,2.8639,7303000.0],["2009-05-07",2.9844,3.04,2.7712,2.8268,8206200.0],["2009-05-08",2.8454,2.9844,2.8268,2.9751,5796300.0],["2009-05-11",2.8824,2.9658,2.8083,2.9195,5237900.0],["2009-05-12",2.9658,3.179,2.938,3.0863,8246700.0],["2009-05-13",3.0585,3.1234,2.7434,2.7619,8296500.0],["2009-05-14",2.6971,2.9102,2.5673,2.8824,5893300.0],["2009-05-15",2.8454,3.0029,2.7156,2.7619,5384300.0],["2009-05-18",2.8083,2.8361,2.6136,2.7527,4300500.0],["2009-05-19",2.8361,2.9751,2.7341,2.9102,5411600.0],["2009-05-20",3.0029,3.1049,2.9102,2.938,6605500.0],["2009-05-21",2.9473,3.0678,2.7897,3.0307,6706300.0],["2009-05-22",3.0956,3.281,3.0585,3.1141,7245200.0],["2009-05-26",3.0215,3.1049,2.9566,3.0122,6648600.0],["2009-05-27",3.04,3.0956,2.9658,2.9936,4044000.0],["2009-05-28",3.1049,3.2902,3.0493,3.2068,7140600.0],["2009-05-29",3.3551,3.4849,3.3366,3.4385,9464300.0],["2009-06-01",3.5034,3.5868,3.3551,3.4293,8419900.0],["2009-06-02",3.5405,3.6054,3.0215,3.2254,18948200.0],["2009-06-03",3.179,3.2068,2.8361,2.8824,13767800.0],["2009-06-04",2.8917,3.0863,2.8454,3.0863,11056900.0],["2009-06-05",3.0122,3.0585,2.8732,2.8917,8820100.0],["2009-06-08",2.8361,2.8361,2.6693,2.7434,8617700.0],["2009-06-09",2.8546,2.8639,2.7619,2.799,6475900.0],["2009-06-10",2.9102,2.9473,2.8083,2.8639,6030400.0],["2009-06-11",2.8732,3.0678,2.7897,2.9658,7701200.0],["2009-06-12",2.901,2.9473,2.799,2.8732,5929900.0],["2009-06-15",2.7897,2.8083,2.6415,2.66,6430300.0],["2009-06-16",2.7249,2.799,2.4932,2.4932,8720100.0],["2009-06-17",2.5024,2.521,2.3449,2.4376,12156500.0],["2009-06-18",2.4468,2.4561,2.3356,2.3449,8390800.0],["2009-06-19",2.4097,2.4746,2.3449,2.4654,26520700.0],["2009-06-22",2.4468,2.4468,2.1873,2.2244,11990300.0],["2009-06-23",2.2615,2.3912,2.1873,2.3449,8742300.0],["2009-06-24",2.5302,2.5951,2.419,2.5302,8346300.0],["2009-06-25",2.5858,2.7527,2.5488,2.7434,6799400.0],["2009-06-26",2.7712,2.799,2.6136,2.6785,8183100.0],["2009-06-29",2.6785,2.6878,2.5488,2.5858,5616000.0],["2009-06-30",2.6044,2.6507,2.4468,2.4839,6388600.0],["2009-07-01",2.5117,2.6971,2.5117,2.6229,6294500.0],["2009-07-02",2.5766,2.5858,2.4561,2.4561,5835500.0],["2009-07-06",2.3912,2.4097,2.2429,2.3541,7865800.0],["2009-07-07",2.3634,2.419,2.2707,2.3078,6245800.0],["2009-07-08",2.2893,2.3171,2.0946,2.1317,11176900.0],["2009-07-09",2.1873,2.3634,2.1317,2.2244,8023700.0],["2009-07-10",2.1595,2.2707,2.1224,2.2522,4465300.0],["2009-07-13",2.2522,2.4005,2.1502,2.3912,6828700.0],["2009-07-14",2.4839,2.5024,2.3727,2.4932,6163300.0],["2009-07-15",2.5858,2.7063,2.5858,2.6878,7278600.0],["2009-07-16",2.6507,2.7434,2.5766,2.7249,5201800.0],["2009-07-17",2.7156,2.7805,2.6415,2.7341,5897000.0],["2009-07-20",2.8546,2.9566,2.8083,2.9473,8473800.0],["2009-07-21",2.9658,2.9658,2.7712,2.8639,6927400.0],["2009-07-22",2.7527,2.901,2.7063,2.8176,6578500.0],["2009-07-23",2.8361,2.9566,2.8176,2.901,8216900.0],["2009-07-24",2.8824,2.9566,2.8454,2.901,4795000.0],["2009-07-27",2.9473,3.0029,2.8824,2.9288,5441900.0],["2009-07-28",2.8917,2.8917,2.6507,2.7712,7471700.0],["2009-07-29",2.7527,2.7805,2.558,2.6044,8713200.0],["2009-07-30",2.7063,2.7712,2.6507,2.7156,5914300.0],["2009-07-31",2.7249,2.9195,2.7156,2.9195,8516400.0],["2009-08-03",3.04,3.0678,2.9658,3.0215,8016500.0],["2009-08-04",2.9936,3.1975,2.9658,3.1327,7543300.0],["2009-08-05",3.0956,3.1976,2.9751,3.1883,7150100.0],["2009-08-06",3.2346,3.2439,3.0215,3.0771,7852300.0],["2009-08-07",3.0956,3.1419,2.9936,3.0678,7003700.0],["2009-08-10",2.9751,3.0122,2.8824,2.8917,6392800.0],["2009-08-11",2.901,2.9195,2.7434,2.7434,6422700.0],["2009-08-12",2.7527,2.8824,2.7249,2.799,5836900.0],["2009-08-13",2.8917,3.1049,2.8824,3.0956,9036400.0],["2009-08-14",3.0863,3.0956,2.9195,2.9658,6589700.0],["2009-08-17",2.7063,2.7619,2.5951,2.6136,10275900.0],["2009-08-18",2.6878,2.7341,2.6507,2.7156,4166700.0],["2009-08-19",2.6878,2.7712,2.6136,2.7156,5424700.0],["2009-08-20",2.7619,2.8083,2.7341,2.7434,3436600.0],["2009-08-21",2.799,2.8917,2.799,2.8454,5912600.0],["2009-08-24",2.8824,2.9195,2.7619,2.7619,5412000.0],["2009-08-25",2.8361,2.8732,2.7805,2.8083,4941500.0],["2009-08-26",2.8176,2.8361,2.7434,2.8268,4337100.0],["2009-08-27",2.799,2.8732,2.6693,2.8361,16807600.0],["2009-08-28",2.9195,2.9195,2.7527,2.8268,12791600.0],["2009-08-31",2.799,2.9195,2.6971,2.7619,10326200.0],["2009-09-01",2.7341,2.8083,2.6415,2.6785,8846400.0],["2009-09-02",2.7341,2.9288,2.6693,2.901,13822600.0],["2009-09-03",2.9936,3.1512,2.9102,3.1141,17410300.0],["2009-09-04",3.1141,3.2161,3.0493,3.1976,13540700.0],["2009-09-08",3.3829,3.6702,3.3644,3.4663,25823300.0],["2009-09-09",3.5683,3.661,3.3551,3.4849,15657400.0],["2009-09-10",3.5034,3.9019,3.4293,3.8927,19638600.0],["2009-09-11",4.1151,4.3468,3.8834,4.0688,19265300.0],["2009-09-14",4.0502,4.2263,3.9854,4.1151,15573800.0],["2009-09-15",4.1151,4.3932,4.0502,4.2819,13375700.0],["2009-09-16",4.5507,4.6712,4.458,4.6156,17569000.0],["2009-09-17",4.6249,4.6341,3.9483,4.1893,24901300.0],["2009-09-18",4.1893,4.2541,3.9575,4.0039,18961500.0],["2009-09-21",3.8927,4.041,3.7351,4.0039,14597700.0],["2009-09-22",4.2634,4.3005,4.1522,4.1985,10566900.0],["2009-09-23",4.2263,4.2727,4.0224,4.0224,11021400.0],["2009-09-24",4.0502,4.1151,3.8,3.8649,12671900.0],["2009-09-25",3.7907,3.8834,3.6795,3.7907,9477500.0],["2009-09-28",3.8093,4.0039,3.8093,3.8741,9816400.0],["2009-09-29",3.8927,4.0317,3.8463,3.9668,8776000.0],["2009-09-30",4.078,4.1429,3.9205,4.0688,10600100.0],["2009-10-01",4.1058,4.1058,3.7536,3.8278,11132700.0],["2009-10-02",3.7073,3.9761,3.661,3.7629,9091300.0],["2009-10-05",3.8185,4.0595,3.7815,4.0317,9513100.0],["2009-10-06",4.3097,4.6063,4.3005,4.4766,19943600.0],["2009-10-07",4.5044,4.5414,4.3839,4.5414,14479200.0],["2009-10-08",4.6527,4.7268,4.5414,4.6527,19587100.0],["2009-10-09",4.5878,4.5878,4.2449,4.4117,15167300.0],["2009-10-12",4.4858,4.5414,4.319,4.3654,13268300.0],["2009-10-13",4.4488,4.5322,4.319,4.4673,12486700.0],["2009-10-14",4.5785,4.6156,4.4766,4.5507,12631900.0],["2009-10-15",4.4395,4.5044,4.3839,4.421,9165800.0],["2009-10-16",4.4024,4.4858,4.319,4.4488,7837700.0],["2009-10-19",4.4766,4.5971,4.3839,4.5414,6832500.0],["2009-10-20",4.56,4.5693,4.3375,4.3932,9226200.0],["2009-10-21",4.3746,4.6805,4.3468,4.421,16012200.0],["2009-10-22",4.4302,4.5229,4.3654,4.458,8890600.0],["2009-10-23",4.5785,4.5878,4.3839,4.421,11240800.0],["2009-10-26",4.4117,4.4951,3.9668,4.0132,17460400.0],["2009-10-27",4.0224,4.0688,3.8463,3.9946,11889400.0],["2009-10-28",3.8834,3.9575,3.5127,3.5683,19715200.0],["2009-10-29",3.7258,4.0873,3.7258,4.041,14240100.0],["2009-10-30",3.9854,4.0224,3.5775,3.8093,18165600.0],["2009-11-02",3.9112,4.0317,3.661,3.8093,18502900.0],["2009-11-03",4.0039,4.5229,3.8556,4.4951,29935200.0],["2009-11-04",4.6249,4.7824,4.4858,4.5229,25650300.0],["2009-11-05",4.5878,4.6805,4.5414,4.6434,11924600.0],["2009-11-06",4.6619,4.9307,4.6434,4.8658,18226600.0],["2009-11-09",5.0883,5.2551,5.0327,5.079,17696100.0],["2009-11-10",5.0234,5.0975,4.838,5.0327,12946400.0],["2009-11-11",5.2088,5.2458,5.0141,5.1161,14031400.0],["2009-11-12",5.0512,5.1161,4.8936,4.9493,13176600.0],["2009-11-13",4.94,5.0697,4.8288,4.9493,12582700.0],["2009-11-16",5.1161,5.5053,5.1068,5.4127,20694900.0],["2009-11-17",5.3478,5.7092,5.2922,5.7,19728800.0],["2009-11-18",5.9873,6.0614,5.7,5.8205,23845700.0],["2009-11-19",5.7185,5.9224,5.4683,5.8668,18842100.0],["2009-11-20",5.6907,5.8483,5.5888,5.8019,13199600.0],["2009-11-23",6.2097,6.2746,5.9039,5.9688,18683000.0],["2009-11-24",6.0244,6.0614,5.8112,6.0244,11547500.0],["2009-11-25",6.1449,6.2561,6.0892,6.1912,12010600.0],["2009-11-27",5.7185,6.08,5.561,5.8575,12831900.0],["2009-11-30",5.8297,6.1356,5.7927,6.1263,17288300.0],["2009-12-01",6.3488,6.6453,6.3395,6.5434,24670300.0],["2009-12-02",6.701,6.9234,6.6546,6.8029,26435400.0],["2009-12-03",6.7473,6.8492,6.5063,6.5527,18394600.0],["2009-12-04",6.3951,6.4878,6.0244,6.3302,30063600.0],["2009-12-07",6.0336,6.3488,5.8483,6.1819,23037300.0],["2009-12-08",6.0892,6.0892,5.6629,5.7185,25931100.0],["2009-12-09",5.8297,6.1171,5.7741,6.08,19282300.0],["2009-12-10",6.1449,6.2468,6.0244,6.1449,13794900.0],["2009-12-11",6.1819,6.2561,5.9317,6.0336,13084800.0],["2009-12-14",6.1449,6.1819,5.978,6.1541,9563500.0],["2009-12-15",6.08,6.2468,5.978,6.0614,9561000.0],["2009-12-16",6.2097,6.3395,6.1634,6.2283,11313400.0],["2009-12-17",6.0985,6.1171,5.7556,5.7556,15604600.0],["2009-12-18",5.8297,6.0058,5.7185,5.8575,24046400.0],["2009-12-21",5.9873,6.0244,5.7556,5.7834,9499400.0],["2009-12-22",5.8112,5.8575,5.5239,5.7556,13071500.0],["2009-12-23",5.8205,6.0058,5.8019,5.9224,9920100.0],["2009-12-24",6.0522,6.1078,5.9873,6.0151,3987800.0],["2009-12-28",6.1356,6.1727,5.8668,5.9132,9085000.0],["2009-12-29",5.9132,5.9595,5.8019,5.8297,5063600.0],["2009-12-30",5.7278,5.8668,5.6722,5.7834,7127000.0],["2009-12-31",5.9131,5.941,5.7092,5.7278,5886300.0],["2010-01-04",5.9502,6.0151,5.9132,5.9966,8421100.0],["2010-01-05",6.0985,6.1634,5.9688,6.0429,9649500.0],["2010-01-06",6.1912,6.4229,6.1727,6.3488,12415700.0],["2010-01-07",6.3488,6.3766,6.1634,6.1819,10584900.0],["2010-01-08",6.3024,6.3024,6.0707,6.2005,9791600.0],["2010-01-11",6.3951,6.4785,6.1078,6.1449,12058300.0],["2010-01-12",5.9688,6.0522,5.6258,5.7185,16896200.0],["2010-01-13",5.8205,5.8575,5.6351,5.8297,9660400.0],["2010-01-14",5.9317,5.941,5.7278,5.7927,8825000.0],["2010-01-15",5.7463,5.8205,5.6166,5.7092,11221900.0],["2010-01-19",5.7371,5.8853,5.7,5.7834,7941900.0],["2010-01-20",5.6351,5.6722,5.3292,5.4219,17344500.0],["2010-01-21",5.3292,5.4219,4.9307,4.94,21333200.0],["2010-01-22",4.8658,5.1346,4.7453,4.8288,19907500.0],["2010-01-25",4.94,4.9585,4.7639,4.7824,11511900.0],["2010-01-26",4.6249,4.9029,4.56,4.6712,12571300.0],["2010-01-27",4.7175,4.7917,4.4766,4.6063,13972500.0],["2010-01-28",4.6805,4.7639,4.4024,4.5414,13568600.0],["2010-01-29",4.4951,4.5693,4.2078,4.2263,15824400.0],["2010-02-01",4.2912,4.7639,4.2727,4.7546,19280100.0],["2010-02-02",4.8658,4.9122,4.6897,4.7175,14661500.0],["2010-02-03",4.7639,4.9214,4.7083,4.7361,12488600.0],["2010-02-04",4.6063,4.6249,4.18,4.1893,21475800.0],["2010-02-05",4.1336,4.4858,3.9575,4.4858,23377100.0],["2010-02-08",4.5044,4.5693,4.2078,4.2356,15316500.0],["2010-02-09",4.4302,4.5785,4.3468,4.5322,16081500.0],["2010-02-10",4.5414,4.5971,4.3654,4.4858,12196000.0],["2010-02-11",4.5322,4.8102,4.4673,4.801,13853100.0],["2010-02-12",4.6341,4.7824,4.5414,4.7453,12654700.0],["2010-02-16",4.9493,5.1161,4.9122,5.1068,17368400.0],["2010-02-17",5.2458,5.2922,4.9214,5.0049,15936300.0],["2010-02-18",4.9956,5.0975,4.8751,4.9122,12594700.0],["2010-02-19",4.8566,5.0141,4.7732,4.8844,9956600.0],["2010-02-22",4.9307,5.0141,4.8566,4.9122,9648100.0],["2010-02-23",4.8658,4.9122,4.56,4.6527,15029500.0],["2010-02-24",4.6341,4.7175,4.5878,4.6249,10260500.0],["2010-02-25",4.5229,4.8195,4.4488,4.801,12197500.0],["2010-02-26",4.8195,4.8658,4.7268,4.8195,9020800.0],["2010-03-01",4.8566,4.9493,4.7453,4.94,9102200.0],["2010-03-02",5.0049,5.218,4.9585,5.1161,12174600.0],["2010-03-03",5.218,5.3107,5.1439,5.1532,11070200.0],["2010-03-04",5.0975,5.1532,4.9493,5.079,7602400.0],["2010-03-05",5.1346,5.2736,5.1346,5.2366,7785900.0],["2010-03-08",5.2366,5.3293,5.1624,5.218,6744000.0],["2010-03-09",5.0883,5.2644,5.0605,5.1532,7808900.0],["2010-03-10",5.2366,5.2829,5.0234,5.0975,9592100.0],["2010-03-11",5.0327,5.181,4.9122,5.1532,8406000.0],["2010-03-12",5.181,5.218,5.0512,5.0975,6724500.0],["2010-03-15",5.1068,5.1161,4.9863,5.0883,6196900.0],["2010-03-16",5.218,5.3385,5.1902,5.3385,10409300.0],["2010-03-17",5.3478,5.5146,5.3292,5.4312,10965300.0],["2010-03-18",5.4683,5.5239,5.2458,5.2829,10131400.0],["2010-03-19",5.0883,5.3107,5.0419,5.0883,16374200.0],["2010-03-22",4.9122,5.079,4.838,5.0234,10195600.0],["2010-03-23",5.0049,5.2736,4.9307,5.2088,11260800.0],["2010-03-24",5.0883,5.1068,4.9307,4.94,10871300.0],["2010-03-25",5.0234,5.079,4.7917,4.801,10480200.0],["2010-03-26",4.94,4.9771,4.8195,4.94,8482100.0],["2010-03-29",5.0512,5.1068,4.9956,5.0234,9517800.0],["2010-03-30",5.0883,5.1161,4.9585,5.0234,7438200.0],["2010-03-31",5.0883,5.1624,5.0512,5.0697,8450900.0],["2010-04-01",5.1902,5.32,5.1717,5.32,9748000.0],["2010-04-05",5.3849,5.4868,5.3292,5.4683,8272100.0],["2010-04-06",5.4127,5.4868,5.3756,5.4683,6852200.0],["2010-04-07",5.4961,5.7,5.4868,5.5888,14246600.0],["2010-04-08",5.5517,5.6444,5.4405,5.5795,8022300.0],["2010-04-09",5.6629,5.7463,5.6258,5.6722,9504200.0],["2010-04-12",5.6629,5.7278,5.4775,5.5146,10004100.0],["2010-04-13",5.4868,5.4868,5.2458,5.3756,12883300.0],["2010-04-14",5.4219,5.4683,5.3478,5.4219,9407000.0],["2010-04-15",5.4034,5.4868,5.3849,5.4127,7004400.0],["2010-04-16",5.3478,5.3849,5.1439,5.2273,13873900.0],["2010-04-19",5.1624,5.1995,5.0419,5.1532,9119400.0],["2010-04-20",5.218,5.3292,5.218,5.2644,13527500.0],["2010-04-21",5.2922,5.3385,5.1161,5.3107,8850400.0],["2010-04-22",5.2458,5.4127,5.1439,5.4034,8148500.0],["2010-04-23",5.3478,5.4868,5.2922,5.4775,9522300.0],["2010-04-26",5.4868,5.561,5.4312,5.459,7844600.0],["2010-04-27",5.3941,5.5239,5.3292,5.4219,13819400.0],["2010-04-28",5.459,5.6722,5.3849,5.6166,15500600.0],["2010-04-29",5.5795,5.6536,5.4683,5.5424,14089100.0],["2010-04-30",5.6258,5.6814,5.5146,5.5331,12807900.0],["2010-05-03",5.6166,5.6536,5.4034,5.4868,9616400.0],["2010-05-04",5.4219,5.4497,5.1439,5.1995,15187800.0],["2010-05-05",5.0141,5.2829,4.9493,5.1346,14975800.0],["2010-05-06",5.1346,5.32,4.9307,5.2273,18976400.0],["2010-05-07",5.2458,5.3385,5.0327,5.1532,16282500.0],["2010-05-10",5.3293,5.4219,5.1717,5.4034,11774400.0],["2010-05-11",5.5239,5.8019,5.5053,5.7371,21057100.0],["2010-05-12",5.8946,5.9966,5.8112,5.8668,17207100.0],["2010-05-13",5.8853,5.9966,5.7463,5.8019,11340100.0],["2010-05-14",5.941,5.9595,5.4961,5.7371,15412500.0],["2010-05-17",5.6907,5.7463,5.4497,5.5146,11360500.0],["2010-05-18",5.4683,5.5795,5.3941,5.4683,8800300.0],["2010-05-19",5.3571,5.4312,4.9863,5.1624,17824800.0],["2010-05-20",4.9771,5.0697,4.7268,4.7361,18579600.0],["2010-05-21",4.5785,4.94,4.5044,4.8658,15146500.0],["2010-05-24",4.9863,5.0605,4.7824,4.7824,9159300.0],["2010-05-25",4.6434,4.9307,4.5507,4.9214,11759500.0],["2010-05-26",5.0883,5.1346,4.8566,4.8844,13426800.0],["2010-05-27",4.9771,5.0975,4.9771,5.0975,7394300.0],["2010-05-28",5.0883,5.1068,4.9585,4.9863,6916700.0],["2010-06-01",5.0605,5.1439,4.8566,4.8566,8048600.0],["2010-06-02",4.8195,5.0419,4.8102,5.0327,9469300.0],["2010-06-03",5.0327,5.0605,4.801,4.9214,9077200.0],["2010-06-04",4.7546,4.8658,4.6341,4.6527,12736700.0],["2010-06-07",4.6805,4.8658,4.5971,4.7268,9721000.0],["2010-06-08",4.7917,4.9956,4.7824,4.9214,12306600.0],["2010-06-09",4.9307,5.0049,4.7824,4.838,9183400.0],["2010-06-10",4.8473,4.9307,4.801,4.8844,6997400.0],["2010-06-11",4.9122,4.9307,4.8195,4.9214,5395500.0],["2010-06-14",4.9863,5.0141,4.8473,4.8658,5172500.0],["2010-06-15",4.9307,5.0512,4.8936,5.0512,6428300.0],["2010-06-16",5.0327,5.1068,4.9863,5.0419,7116900.0],["2010-06-17",5.1624,5.2088,5.079,5.1532,7419900.0],["2010-06-18",5.2736,5.5239,5.2644,5.459,13085600.0],["2010-06-21",5.5239,5.5517,5.181,5.218,8479600.0],["2010-06-22",5.2458,5.32,5.1161,5.1161,5075200.0],["2010-06-23",5.1161,5.2088,5.0049,5.1995,7041400.0],["2010-06-24",5.1253,5.2829,5.0697,5.0883,6986100.0],["2010-06-25",5.1995,5.3756,5.1624,5.3571,8587300.0],["2010-06-28",5.3292,5.4405,5.1995,5.2088,6159800.0],["2010-06-29",5.1161,5.1439,4.9585,4.9863,7719600.0],["2010-06-30",4.9863,5.1346,4.8288,4.838,7723800.0],["2010-07-01",4.801,4.94,4.5229,4.6434,14808500.0],["2010-07-02",4.6619,4.7268,4.5229,4.56,6138400.0],["2010-07-06",4.5878,4.6434,4.421,4.4673,6421000.0],["2010-07-07",4.4766,4.6341,4.4488,4.6156,6440300.0],["2010-07-08",4.6527,4.6619,4.4488,4.5693,6076700.0],["2010-07-09",4.6341,4.7361,4.6063,4.699,5159000.0],["2010-07-12",4.6712,4.7175,4.5507,4.5878,4459300.0],["2010-07-13",4.7268,4.7268,4.5971,4.6063,5029500.0],["2010-07-14",4.5785,4.6805,4.5229,4.56,4531900.0],["2010-07-15",4.6156,4.6249,4.4673,4.5507,4550900.0],["2010-07-16",4.4488,4.4766,4.1893,4.3561,5786900.0],["2010-07-19",4.2912,4.3561,4.1893,4.3005,5478700.0],["2010-07-20",4.2634,4.4858,4.2541,4.4673,5352100.0],["2010-07-21",4.5229,4.5878,4.319,4.3561,4994500.0],["2010-07-22",4.421,4.56,4.421,4.4858,5583900.0],["2010-07-23",4.5785,4.6156,4.4673,4.5878,7218100.0],["2010-07-26",4.6063,4.6249,4.5229,4.5693,4678700.0],["2010-07-27",4.56,4.56,4.3468,4.3746,7465800.0],["2010-07-28",4.3283,4.5878,4.2912,4.4951,7933900.0],["2010-07-29",4.5414,4.6063,4.4766,4.4951,5295000.0],["2010-07-30",4.4951,4.5971,4.458,4.5785,4282800.0],["2010-08-02",4.6527,4.7268,4.5507,4.6249,5439700.0],["2010-08-03",4.6063,4.7453,4.6063,4.6619,5448100.0],["2010-08-04",4.7453,4.801,4.699,4.801,9679600.0],["2010-08-05",4.7732,4.801,4.699,4.7268,3810800.0],["2010-08-06",4.7361,4.8473,4.6897,4.7453,5750200.0],["2010-08-09",4.7083,4.7453,4.6341,4.7453,4450700.0],["2010-08-10",4.6434,4.7453,4.5414,4.6897,5183900.0],["2010-08-11",4.6341,4.6341,4.4766,4.5044,5484000.0],["2010-08-12",4.5322,4.6527,4.5322,4.6063,5486600.0],["2010-08-13",4.5785,4.5971,4.4858,4.4858,3685800.0],["2010-08-16",4.5785,4.6063,4.5322,4.5507,3051000.0],["2010-08-17",4.6063,4.6249,4.5507,4.5971,3370400.0],["2010-08-18",4.56,4.6897,4.5322,4.6897,5000000.0],["2010-08-19",4.7361,4.8288,4.6434,4.6805,7479200.0],["2010-08-20",4.6249,4.6249,4.5229,4.5878,4132100.0],["2010-08-23",4.6063,4.6527,4.5044,4.5044,3613100.0],["2010-08-24",4.421,4.5971,4.4024,4.4488,4597100.0],["2010-08-25",4.5414,4.7268,4.4951,4.7083,6433600.0],["2010-08-26",4.7268,4.8658,4.7175,4.7639,6898600.0],["2010-08-27",4.8288,5.0883,4.7546,5.0883,12795300.0],["2010-08-30",5.1253,5.1532,4.9771,5.0512,6300200.0],["2010-08-31",5.1346,5.5053,5.1346,5.3014,17571200.0],["2010-09-01",5.3849,5.4405,5.2088,5.2829,8557400.0],["2010-09-02",5.3849,5.4312,5.2644,5.3663,6364900.0],["2010-09-03",5.3014,5.4219,5.2366,5.4219,7168700.0],["2010-09-07",5.4683,5.561,5.4219,5.5053,8235000.0],["2010-09-08",5.561,5.6073,5.4312,5.4868,7445700.0],["2010-09-09",5.5424,5.5795,5.2366,5.2922,8366300.0],["2010-09-10",5.2829,5.4312,5.2644,5.3756,4900500.0],["2010-09-13",5.4405,5.5146,5.4127,5.4219,5168600.0],["2010-09-14",5.5424,5.7092,5.4961,5.6073,11279300.0],["2010-09-15",5.5702,5.6722,5.5239,5.6444,5416800.0],["2010-09-16",5.6907,5.7741,5.6351,5.7278,8581000.0],["2010-09-17",5.7649,5.8019,5.598,5.6722,10045800.0],["2010-09-20",5.7092,5.839,5.6444,5.8112,9986500.0],["2010-09-21",5.7463,5.8761,5.6444,5.8112,9751900.0],["2010-09-22",5.9224,5.9688,5.7649,5.8761,8469500.0],["2010-09-23",5.8297,5.8946,5.7092,5.7278,5930600.0],["2010-09-24",5.839,5.8853,5.7092,5.7927,7667000.0],["2010-09-27",5.839,5.839,5.6907,5.7185,4626900.0],["2010-09-28",5.7092,5.9039,5.459,5.9039,11512600.0],["2010-09-29",5.8946,5.9595,5.839,5.8853,6995900.0],["2010-09-30",5.9502,5.9688,5.7,5.8575,8864400.0],["2010-10-01",5.9224,5.978,5.8853,5.9132,6606200.0],["2010-10-04",5.8761,5.8761,5.7463,5.7927,4771600.0],["2010-10-05",5.9317,6.1263,5.9224,6.1263,10224700.0],["2010-10-06",6.1819,6.2375,6.0985,6.2097,8052100.0],["2010-10-07",6.2561,6.2746,5.8205,5.941,12503800.0],["2010-10-08",5.9595,6.2097,5.9595,6.2005,9924400.0],["2010-10-11",6.2097,6.2839,6.1171,6.2283,6641000.0],["2010-10-12",6.1912,6.2097,6.0429,6.1912,8828700.0],["2010-10-13",6.2839,6.4785,6.2653,6.4229,9696100.0],["2010-10-14",6.4878,6.6639,6.4136,6.5434,11561800.0],["2010-10-15",6.5897,6.6083,6.2746,6.4878,11384600.0],["2010-10-18",6.4414,6.6453,6.321,6.6361,7124100.0],["2010-10-19",6.4044,6.4044,6.0892,6.1171,16048400.0],["2010-10-20",6.1263,6.358,6.1263,6.3117,9663500.0],["2010-10-21",6.3488,6.3951,6.0244,6.1078,10537400.0],["2010-10-22",6.0614,6.2097,5.9966,6.2097,6060300.0],["2010-10-25",6.3488,6.4229,6.2746,6.3395,7607700.0],["2010-10-26",6.2746,6.4322,6.1449,6.3951,7418300.0],["2010-10-27",6.3302,6.3488,6.1171,6.2931,11026400.0],["2010-10-28",6.3488,6.4229,6.2839,6.3395,7715200.0],["2010-10-29",6.3488,6.4414,6.3117,6.3858,6042500.0],["2010-11-01",6.4322,6.5341,6.3117,6.4044,7850900.0],["2010-11-02",6.4692,6.4878,6.3951,6.46,5510800.0],["2010-11-03",6.4507,6.5063,6.1912,6.4507,11601000.0],["2010-11-04",6.6361,7.1366,6.6268,7.118,16310600.0],["2010-11-05",7.1273,7.6,7.0902,7.3497,18096300.0],["2010-11-08",7.4146,8.3414,7.359,8.3044,26716200.0],["2010-11-09",8.9253,9.0366,7.498,7.7112,50785700.0],["2010-11-10",8.017,8.1561,7.5258,8.119,29128300.0],["2010-11-11",8.2117,8.2673,7.9336,8.2673,16473000.0],["2010-11-12",8.0078,8.1375,7.6092,7.7946,19166100.0],["2010-11-15",7.8224,7.9429,7.6185,7.7019,10559300.0],["2010-11-16",7.5814,7.5907,7.1458,7.2663,20989000.0],["2010-11-17",7.3127,7.637,7.2941,7.5258,12395300.0],["2010-11-18",7.9151,7.9985,7.6556,7.8502,12776300.0],["2010-11-19",7.8039,7.9985,7.5629,7.9522,12630000.0],["2010-11-22",7.9244,8.3878,7.8317,8.3878,15012800.0],["2010-11-23",8.2766,8.4063,8.119,8.2951,13843000.0],["2010-11-24",8.2951,8.3692,8.2024,8.3044,7758400.0],["2010-11-26",8.1375,8.2487,8.0448,8.1561,4101200.0],["2010-11-29",8.1561,8.5361,7.9892,8.499,11552300.0],["2010-11-30",8.5453,9.0366,8.5083,8.8883,25226800.0],["2010-12-01",9.0829,9.2219,8.8975,9.0087,14127900.0],["2010-12-02",9.018,9.2127,8.9161,9.0366,14332700.0],["2010-12-03",9.1385,9.7873,9.0551,9.7317,20696700.0],["2010-12-06",10.0097,10.2414,9.8522,10.2044,18177800.0],["2010-12-07",10.538,10.5658,9.7317,9.7409,26823100.0],["2010-12-08",9.6019,9.6205,9.1756,9.4814,21786800.0],["2010-12-09",9.6575,9.8336,9.5092,9.6761,13813600.0],["2010-12-10",9.5834,9.9448,9.3795,9.8985,12225100.0],["2010-12-13",10.26,10.4453,10.1024,10.1951,15485700.0],["2010-12-14",10.2414,10.4731,10.0839,10.2229,14816200.0],["2010-12-15",10.0283,10.2322,9.9448,9.9448,12935900.0],["2010-12-16",9.9356,9.9356,9.5185,9.7966,14947400.0],["2010-12-17",9.8244,10.0005,9.7317,9.8244,14994300.0],["2010-12-20",9.9356,10.1024,9.7502,10.0375,9176100.0],["2010-12-21",10.0931,10.2229,9.9356,10.1302,8361200.0],["2010-12-22",10.1951,10.2322,9.9541,9.9541,9067300.0],["2010-12-23",9.8429,10.1302,9.7409,9.9819,8480900.0],["2010-12-27",10.0746,10.0839,9.8151,9.88,6663300.0],["2010-12-28",10.1765,10.5102,10.0653,10.4175,17312800.0],["2010-12-29",10.5473,10.677,10.4731,10.5102,9550100.0],["2010-12-30",10.538,10.6029,10.26,10.3156,7594900.0],["2010-12-31",10.399,10.5844,10.3063,10.4361,5582300.0],["2011-01-03",10.5844,10.7141,10.3434,10.4175,13805800.0],["2011-01-04",10.2229,10.2692,9.3795,9.7131,22754700.0],["2011-01-05",9.4166,9.7224,9.157,9.6668,16446300.0],["2011-01-06",9.6297,9.6575,9.1756,9.1941,13632400.0],["2011-01-07",9.0087,9.5,8.9902,9.2868,13487100.0],["2011-01-10",9.3331,9.4258,9.1756,9.3424,8535200.0],["2011-01-11",9.5463,9.6853,9.4629,9.5926,9456200.0],["2011-01-12",9.639,9.6761,9.4166,9.5556,8016300.0],["2011-01-13",9.5834,9.6205,8.9624,9.0366,12561400.0],["2011-01-14",8.8326,8.9902,8.7585,8.879,10787700.0],["2011-01-18",8.9995,9.157,8.9717,9.0458,8333000.0],["2011-01-19",9.2497,9.3053,8.777,8.8048,9128200.0],["2011-01-20",8.4434,8.4527,8.0634,8.2951,19452600.0],["2011-01-21",8.258,8.3414,7.9985,8.0078,13314300.0],["2011-01-24",7.9522,8.1839,7.8131,7.9058,12845000.0],["2011-01-25",7.7668,7.8409,7.5907,7.7946,16548500.0],["2011-01-26",7.8131,8.4156,7.7946,8.4063,15711800.0],["2011-01-27",8.397,8.4341,7.9336,7.9707,15147800.0],["2011-01-28",7.9336,8.6195,7.878,8.4249,20103600.0],["2011-01-31",8.3414,8.5268,8.1931,8.3414,12754300.0],["2011-02-01",8.4805,8.6936,8.3507,8.6658,10426100.0],["2011-02-02",8.6751,8.7029,8.4341,8.5453,8202700.0],["2011-02-03",8.6195,9.1756,8.4248,9.12,13365100.0],["2011-02-04",9.1941,9.3146,8.9068,8.9624,13454200.0],["2011-02-07",9.0736,9.2312,8.9253,8.9439,10025200.0],["2011-02-08",9.1385,9.2127,9.0273,9.1014,9436800.0],["2011-02-09",9.1292,9.1941,8.7214,8.7585,11596600.0],["2011-02-10",8.5917,8.9161,8.4341,8.8697,9873400.0],["2011-02-11",8.9531,9.0458,8.7307,8.8419,7922100.0],["2011-02-14",8.9253,9.2034,8.9253,9.1107,8049800.0],["2011-02-15",9.3424,9.4907,9.2961,9.4073,10615300.0],["2011-02-16",9.3146,9.3609,8.9995,9.259,12753400.0],["2011-02-17",9.3795,9.5463,9.2497,9.5185,9568300.0],["2011-02-18",9.6205,9.9726,9.5648,9.8058,17621000.0],["2011-02-22",10.2322,10.2692,9.6019,9.639,15907900.0],["2011-02-23",9.6483,9.9726,9.5926,9.778,12028600.0],["2011-02-24",9.8058,9.8058,9.3053,9.3517,12076200.0],["2011-02-25",9.4258,10.0283,9.4258,10.0005,12270100.0],["2011-02-28",10.2044,10.2692,9.0273,9.4073,26484800.0],["2011-03-01",9.5834,9.7409,9.4258,9.5278,16096200.0],["2011-03-02",9.6019,9.6575,9.3331,9.4907,10484700.0],["2011-03-03",9.2961,9.3424,9.0644,9.2219,12635400.0],["2011-03-04",9.2961,9.5463,9.2775,9.3795,11024500.0],["2011-03-07",9.5092,9.5648,8.7307,8.8327,17201600.0],["2011-03-08",8.7678,8.879,8.36,8.7956,12749100.0],["2011-03-09",8.7863,8.879,8.4805,8.5361,8885800.0],["2011-03-10",8.3414,8.3414,8.017,8.1005,14189500.0],["2011-03-11",7.9151,8.5175,7.8039,8.3414,10195100.0],["2011-03-14",8.2858,8.2858,7.7853,7.9429,13660700.0],["2011-03-15",7.3497,7.9707,7.2385,7.8873,16732200.0],["2011-03-16",7.98,7.9892,7.4424,7.5536,17574000.0],["2011-03-17",7.6463,7.7946,7.4888,7.4888,12859100.0],["2011-03-18",7.6463,7.8502,7.4517,7.7297,21480000.0],["2011-03-21",7.98,8.0727,7.7946,8.0634,8589000.0],["2011-03-22",8.0634,8.1931,7.8966,8.0727,7824700.0],["2011-03-23",8.1561,8.6658,8.0727,8.5824,14921000.0],["2011-03-24",8.7214,8.8327,8.4341,8.4527,17168700.0],["2011-03-25",8.5083,8.6102,8.2488,8.3229,9930200.0],["2011-03-28",8.1375,8.4063,8.1097,8.1653,6648500.0],["2011-03-29",8.0912,8.3878,8.0263,8.2209,6176700.0],["2011-03-30",8.3692,8.4248,8.119,8.3878,9569900.0],["2011-03-31",8.5361,8.5917,8.397,8.4156,6756400.0],["2011-04-01",8.2858,8.4434,8.2395,8.3414,6276700.0],["2011-04-04",8.499,8.6009,8.4156,8.4619,6104500.0],["2011-04-05",8.4063,8.8512,8.3785,8.8327,9698900.0],["2011-04-06",8.9531,9.0644,8.7214,8.8141,11307300.0],["2011-04-07",8.7956,9.018,8.7122,8.8512,8229000.0],["2011-04-08",9.0829,9.2219,8.9531,9.0458,11680300.0],["2011-04-11",9.0922,9.157,8.3414,8.4619,12931800.0],["2011-04-12",8.4712,8.5917,8.2395,8.3229,10945900.0],["2011-04-13",8.499,8.6102,8.3414,8.5175,9342900.0],["2011-04-14",8.5546,8.8975,8.5175,8.8327,12240000.0],["2011-04-15",8.9439,8.9809,8.777,8.9068,12133300.0],["2011-04-18",8.4156,8.6195,8.0727,8.2117,19104000.0],["2011-04-19",8.2766,8.3692,8.1005,8.3507,9705600.0],["2011-04-20",8.5175,8.6473,8.4341,8.5453,9006900.0],["2011-04-21",8.6844,8.777,8.5731,8.7678,8330800.0],["2011-04-25",8.9253,8.9439,8.5824,8.6009,10407700.0],["2011-04-26",8.4897,8.5268,8.3136,8.4619,11200000.0],["2011-04-27",8.5083,8.8327,8.2488,8.7956,13222600.0],["2011-04-28",8.8234,8.9161,8.5546,8.638,10810600.0],["2011-04-29",8.6195,8.7678,8.5639,8.7214,9371900.0],["2011-05-02",8.5083,8.7214,8.1746,8.2209,11272700.0],["2011-05-03",8.1561,8.2024,7.5722,7.8039,21239800.0],["2011-05-04",7.7297,7.8873,7.4702,7.7019,16200000.0],["2011-05-05",7.6092,7.6741,7.2756,7.3961,17503100.0],["2011-05-06",7.5907,7.7853,7.4146,7.498,11823300.0],["2011-05-09",7.8317,8.017,7.6278,8.017,11309700.0],["2011-05-10",8.0449,8.1746,7.9522,7.9707,11273300.0],["2011-05-11",7.878,7.9058,7.4702,7.637,11090600.0],["2011-05-12",7.4424,7.7297,7.3034,7.5444,15655700.0],["2011-05-13",7.6092,7.7205,7.3497,7.5351,9710100.0],["2011-05-16",7.4609,7.739,7.3775,7.4239,9243700.0],["2011-05-17",7.3961,7.5073,7.2478,7.4888,11526000.0],["2011-05-18",7.5907,7.6834,7.498,7.5444,10320400.0],["2011-05-19",7.5814,7.5907,7.4146,7.461,9777400.0],["2011-05-20",7.4424,7.5629,7.3127,7.4424,13338700.0],["2011-05-23",7.3868,7.5351,7.3127,7.3961,6856400.0],["2011-05-24",7.5073,7.6834,7.4517,7.5814,8646500.0],["2011-05-25",7.6741,7.8595,7.6092,7.7946,7531600.0],["2011-05-26",7.7853,7.8131,7.6,7.7761,7998200.0],["2011-05-27",7.8224,7.98,7.7761,7.878,5030400.0],["2011-05-31",7.9892,8.0078,7.7019,7.8688,6000600.0],["2011-06-01",7.8409,7.8409,7.5258,7.5444,7244600.0],["2011-06-02",7.5629,7.7019,7.2756,7.4424,7631300.0],["2011-06-03",7.3868,7.4609,7.3034,7.3219,9267200.0],["2011-06-06",7.3868,7.4053,7.1088,7.1088,10621700.0],["2011-06-07",7.1366,7.2941,7.0531,7.1644,7124000.0],["2011-06-08",7.118,7.2107,6.738,6.8307,12165900.0],["2011-06-09",6.8863,7.081,6.7473,6.979,6071600.0],["2011-06-10",6.8678,6.9419,6.7288,6.84,7165600.0],["2011-06-13",6.7658,6.877,6.6083,6.6824,7884700.0],["2011-06-14",6.701,6.9327,6.6268,6.8771,6925400.0],["2011-06-15",6.8122,6.877,6.5527,6.6268,8915400.0],["2011-06-16",6.5897,6.7102,6.3673,6.4971,9512400.0],["2011-06-17",6.5341,6.7102,6.4507,6.4785,11605000.0],["2011-06-20",6.4507,6.6175,6.4322,6.5434,5342800.0],["2011-06-21",6.6175,6.8863,6.6083,6.8771,6758000.0],["2011-06-22",6.8771,7.0902,6.8492,6.8492,7691200.0],["2011-06-23",6.7102,6.9419,6.5249,6.9419,9224000.0],["2011-06-24",6.9327,6.9975,6.738,6.7566,10957800.0],["2011-06-27",6.7195,6.7751,6.5805,6.7195,4483300.0],["2011-06-28",6.7658,6.9234,6.7288,6.8956,5036100.0],["2011-06-29",6.9419,7.1736,6.8863,7.0531,5508600.0],["2011-06-30",7.0902,7.22,6.9975,7.1273,4838700.0],["2011-07-01",7.0439,7.1551,6.9512,7.1273,5120700.0],["2011-07-05",7.2849,7.4146,7.257,7.2663,5996500.0],["2011-07-06",7.257,7.5073,7.2107,7.3775,6948900.0],["2011-07-07",7.4702,7.6741,7.4517,7.4702,8491900.0],["2011-07-08",7.4795,7.5722,7.3497,7.4146,5125600.0],["2011-07-11",7.4239,7.4517,6.9327,7.1551,8783200.0],["2011-07-12",7.0717,7.359,7.0253,7.2107,7225700.0],["2011-07-13",7.3683,7.8688,7.3312,7.739,13807000.0],["2011-07-14",7.878,7.9244,7.4702,7.5722,9249800.0],["2011-07-15",7.6,7.6741,7.4331,7.5907,7381600.0],["2011-07-18",7.7853,7.8502,7.7112,7.8317,8311200.0],["2011-07-19",7.8317,7.878,7.6556,7.7297,8811900.0],["2011-07-20",7.6185,7.7483,7.4888,7.7019,8114000.0],["2011-07-21",7.7019,7.739,7.5166,7.5814,5805000.0],["2011-07-22",7.7112,7.8409,7.6556,7.7297,5241200.0],["2011-07-25",7.8131,8.017,7.7575,7.7946,8199500.0],["2011-07-26",7.8873,7.9429,7.6741,7.7019,5075700.0],["2011-07-27",7.739,7.8317,7.4609,7.4795,7442800.0],["2011-07-28",7.3775,7.4053,7.22,7.3219,6362400.0],["2011-07-29",7.3034,7.3405,7.0902,7.2014,5813700.0],["2011-08-01",7.2478,7.4146,7.2014,7.3219,6606300.0],["2011-08-02",7.4517,7.6834,7.3868,7.4702,7190400.0],["2011-08-03",7.5536,7.7668,7.5351,7.6649,9066300.0],["2011-08-04",7.7112,7.7668,6.738,6.8771,14197200.0],["2011-08-05",6.9883,7.1088,6.4044,6.6361,9822000.0],["2011-08-08",6.5527,6.7102,6.1356,6.1727,16778800.0],["2011-08-09",6.1541,6.738,6.0244,6.738,15632500.0],["2011-08-10",6.599,6.9234,6.3766,6.6175,14598200.0],["2011-08-11",6.6083,6.9234,6.4044,6.8678,10866600.0],["2011-08-12",6.8122,6.84,6.5341,6.701,9300400.0],["2011-08-15",6.7751,7.0161,6.6824,6.9419,7538100.0],["2011-08-16",6.9049,6.9605,6.5527,6.599,11888300.0],["2011-08-17",6.6361,6.7936,6.5619,6.5897,6776200.0],["2011-08-18",6.6917,6.7844,6.46,6.5156,9115000.0],["2011-08-19",6.6361,6.8863,6.5527,6.5805,7916700.0],["2011-08-22",6.6917,7.0624,6.6917,7.0253,10840400.0],["2011-08-23",6.9975,7.0068,6.6824,6.8307,10010900.0],["2011-08-24",6.7658,6.8122,6.5619,6.8029,6911200.0],["2011-08-25",6.738,6.9049,6.6824,6.8122,7033800.0],["2011-08-26",6.7844,7.1366,6.6546,7.118,7022300.0],["2011-08-29",7.1366,7.1829,6.9141,7.1644,5667900.0],["2011-08-30",7.22,7.3868,7.1273,7.22,8237800.0],["2011-08-31",7.2663,7.3127,6.9883,7.1088,7452500.0],["2011-09-01",7.0624,7.1829,6.9605,7.0161,5730400.0],["2011-09-02",7.1551,7.4331,7.1458,7.2849,7675100.0],["2011-09-06",7.2292,7.4795,7.1736,7.3775,10333200.0],["2011-09-07",7.1551,7.3034,7.0439,7.2756,7608900.0],["2011-09-08",7.4239,7.5073,7.3497,7.3868,6653500.0],["2011-09-09",7.359,7.498,7.0902,7.2014,7809400.0],["2011-09-12",7.1088,7.3405,6.8771,7.0902,7707900.0],["2011-09-13",7.2014,7.2014,6.9419,7.0068,6981100.0],["2011-09-14",7.0346,7.0346,6.7751,6.9049,6771900.0],["2011-09-15",6.8956,6.9141,6.5341,6.701,7719600.0],["2011-09-16",6.7288,6.7751,6.6268,6.6917,9182300.0],["2011-09-19",6.6083,6.6639,6.4414,6.5063,7623100.0],["2011-09-20",6.5063,6.8214,6.5063,6.5527,9113900.0],["2011-09-21",6.5897,6.8492,6.4971,6.5063,9776300.0],["2011-09-22",6.2005,6.219,5.6166,5.6444,16367100.0],["2011-09-23",5.3941,5.4961,5.1624,5.2736,13659700.0],["2011-09-26",5.1532,5.4683,5.0975,5.4683,15458000.0],["2011-09-27",5.7,5.7834,5.3941,5.4405,13544000.0],["2011-09-28",5.5795,5.6166,5.0141,5.0327,11010000.0],["2011-09-29",5.1717,5.2644,4.94,5.079,11482500.0],["2011-09-30",4.9863,5.218,4.9307,4.9678,8853300.0],["2011-10-03",5.0141,5.1346,4.7824,4.7824,10306200.0],["2011-10-04",4.6897,4.8473,4.4673,4.8195,13500000.0],["2011-10-05",4.7639,5.079,4.699,5.0605,8308300.0],["2011-10-06",5.079,5.3014,5.0512,5.2829,9431800.0],["2011-10-07",5.32,5.3663,4.94,5.0234,7954800.0],["2011-10-10",5.218,5.2736,5.1253,5.2458,4578200.0],["2011-10-11",5.2088,5.4127,5.1439,5.3756,5417400.0],["2011-10-12",5.4127,5.598,5.4034,5.5053,7036000.0],["2011-10-13",5.4312,5.459,5.181,5.3478,6464800.0],["2011-10-14",5.4683,5.5517,5.3478,5.5517,5487200.0],["2011-10-17",5.5053,5.5146,5.1902,5.1902,6417000.0],["2011-10-18",5.1068,5.3663,4.9214,5.3478,8392500.0],["2011-10-19",5.2736,5.3014,4.9122,4.9214,7588100.0],["2011-10-20",4.8844,5.0512,4.7732,4.9585,6915400.0],["2011-10-21",5.0975,5.1439,5.0141,5.1253,5627500.0],["2011-10-24",5.1624,5.3478,5.1439,5.3385,6016100.0],["2011-10-25",5.3385,5.4127,5.1161,5.2736,8647300.0],["2011-10-26",5.3849,5.5146,5.218,5.4312,9522500.0],["2011-10-27",5.5517,5.9688,5.5424,5.8668,13211200.0],["2011-10-28",5.8668,6.1541,5.8112,6.0522,9708100.0],["2011-10-31",5.8668,5.9502,5.7556,5.8112,7371900.0],["2011-11-01",5.4312,5.7649,5.2829,5.6166,10819300.0],["2011-11-02",5.7185,5.8761,5.5795,5.7092,8024500.0],["2011-11-03",5.978,6.1078,5.7927,6.0985,11332800.0],["2011-11-04",6.0707,6.1078,5.8575,6.0522,6148200.0],["2011-11-07",6.1727,6.3302,6.1541,6.2468,8919400.0],["2011-11-08",6.3951,6.4878,6.2561,6.3766,10041800.0],["2011-11-09",6.1912,6.2839,5.8761,5.8946,9534600.0],["2011-11-10",5.978,6.0244,5.7,5.8575,7007200.0],["2011-11-11",5.9317,6.219,5.9039,6.2097,6163000.0],["2011-11-14",6.1819,6.2283,6.0058,6.0707,4204300.0],["2011-11-15",6.0429,6.1449,5.9317,6.0892,5590800.0],["2011-11-16",6.0242,6.1264,5.9126,5.9219,4927000.0],["2011-11-17",5.8847,5.9684,5.5593,5.5965,7931300.0],["2011-11-18",5.6895,5.7267,5.5129,5.55,5556500.0],["2011-11-21",5.4106,5.4199,5.1224,5.2711,7624800.0],["2011-11-22",5.3362,5.4478,5.1782,5.299,5369800.0],["2011-11-23",5.2433,5.2433,4.9458,4.9923,6871400.0],["2011-11-25",4.9644,5.1317,4.9272,4.9272,3116000.0],["2011-11-28",5.1875,5.299,5.0945,5.1782,6532700.0],["2011-11-29",5.1875,5.2897,5.141,5.1968,4515200.0],["2011-11-30",5.4292,5.7546,5.4013,5.7546,8895300.0],["2011-12-01",5.7453,5.8289,5.6244,5.7918,6403600.0],["2011-12-02",5.8754,5.9405,5.5315,5.55,7475800.0],["2011-12-05",5.6244,5.7453,5.4664,5.5593,7149100.0],["2011-12-06",5.5315,6.145,5.5129,6.0707,16029200.0],["2011-12-07",6.1264,6.1357,5.9684,6.1078,6987300.0],["2011-12-08",6.0428,6.0892,5.8568,5.9126,8411800.0],["2011-12-09",6.0614,6.0707,5.9126,5.9963,8228500.0],["2011-12-12",5.7453,5.8754,5.6337,5.8289,8535300.0],["2011-12-13",5.8289,6.0428,5.6058,5.6616,9413600.0],["2011-12-14",5.5222,5.5315,5.1503,5.3269,11583000.0],["2011-12-15",5.2061,5.2433,4.9737,5.0294,11292400.0],["2011-12-16",5.1224,5.2154,5.0015,5.1224,10237700.0],["2011-12-19",5.1131,5.1224,4.8528,4.8621,5984800.0],["2011-12-20",5.0108,5.2711,4.9923,5.2526,7226200.0],["2011-12-21",5.141,5.3362,5.1224,5.2433,4121800.0],["2011-12-22",5.1689,5.2247,5.0201,5.141,5516700.0],["2011-12-23",5.141,5.1689,5.0666,5.0852,3320300.0],["2011-12-27",5.048,5.0852,5.0201,5.0201,2564300.0],["2011-12-28",5.0108,5.0108,4.6762,4.6762,7189400.0],["2011-12-29",4.639,4.8714,4.546,4.8621,6714700.0],["2011-12-30",4.89,4.9644,4.797,4.8621,4799900.0],["2012-01-03",5.048,5.3641,5.048,5.3548,7849900.0],["2012-01-04",5.3176,5.55,5.299,5.3827,9810100.0],["2012-01-05",5.3548,5.4664,5.1875,5.3455,4907800.0],["2012-01-06",5.4106,5.4385,5.234,5.2526,4865300.0],["2012-01-09",5.2804,5.3641,5.2247,5.2711,3510700.0],["2012-01-10",5.485,5.5686,5.4106,5.4292,5448000.0],["2012-01-11",4.6855,4.7134,3.951,4.2857,53676100.0],["2012-01-12",4.4252,4.5367,4.3229,4.4623,16040200.0],["2012-01-13",4.4066,4.4066,4.2857,4.388,8555700.0],["2012-01-17",4.5367,4.5925,4.4159,4.4438,6816600.0],["2012-01-18",4.4623,4.5088,4.3508,4.4902,5526300.0],["2012-01-19",4.4438,4.5088,4.3694,4.3973,4437600.0],["2012-01-20",4.4066,4.5088,4.388,4.4438,3991900.0],["2012-01-23",4.4531,4.5181,4.4345,4.5088,4559100.0],["2012-01-24",4.4623,4.4716,4.3973,4.4345,3599500.0],["2012-01-25",4.4066,4.6855,4.388,4.6762,8172300.0],["2012-01-26",4.732,4.8249,4.5739,4.6111,7751900.0],["2012-01-27",4.6204,4.9458,4.5832,4.9458,7428400.0],["2012-01-30",4.7877,4.983,4.7412,4.9272,5438600.0],["2012-01-31",5.0759,5.1317,4.8063,4.89,6279200.0],["2012-02-01",5.0016,5.0201,4.89,4.9644,4871100.0],["2012-02-02",5.0294,5.0666,4.8342,4.9644,5407900.0],["2012-02-03",4.9458,5.0573,4.8063,5.0201,6676500.0],["2012-02-06",4.9086,5.048,4.8528,4.983,3699800.0],["2012-02-07",4.9365,5.0015,4.8807,4.9086,4468300.0],["2012-02-08",4.9737,5.0201,4.8342,4.8435,4201900.0],["2012-02-09",4.9458,4.983,4.7877,4.797,4233400.0],["2012-02-10",4.732,4.7691,4.6576,4.732,5072900.0],["2012-02-13",4.7877,4.8063,4.6576,4.6669,3736400.0],["2012-02-14",4.6576,4.7134,4.5274,4.6018,4874300.0],["2012-02-15",4.6483,4.6948,4.5088,4.5367,4075400.0],["2012-02-16",4.4624,4.732,4.4624,4.732,4490600.0],["2012-02-17",4.8156,4.8435,4.6669,4.6669,4561500.0],["2012-02-21",4.8621,5.299,4.797,5.0945,14635100.0],["2012-02-22",5.0387,5.1782,4.9737,5.048,8834300.0],["2012-02-23",5.0945,5.1503,4.9644,5.0759,8109700.0],["2012-02-24",5.0759,5.1131,4.983,5.048,5725800.0],["2012-02-27",5.0759,5.0759,4.8435,4.8714,7759200.0],["2012-02-28",4.9365,5.0108,4.8714,5.0016,6961700.0],["2012-02-29",5.0666,5.1503,4.6948,4.7227,10357100.0],["2012-03-01",4.7784,4.8063,4.6948,4.6948,5917100.0],["2012-03-02",4.6762,4.7227,4.5646,4.6111,6053600.0],["2012-03-05",4.639,4.6762,4.4716,4.5088,6310700.0],["2012-03-06",4.4252,4.4623,4.3229,4.388,8071300.0],["2012-03-07",4.4159,4.4623,4.3415,4.3787,5313000.0],["2012-03-08",4.4252,4.5553,4.3787,4.4623,6665500.0],["2012-03-09",4.4438,4.639,4.4066,4.6018,5211600.0],["2012-03-12",4.639,4.6762,4.4252,4.4345,5595500.0],["2012-03-13",4.4745,4.5864,4.4466,4.5398,4587000.0],["2012-03-14",4.4839,4.5118,4.2974,4.3067,9535500.0],["2012-03-15",4.3347,4.3627,4.2135,4.2415,8471500.0],["2012-03-16",4.2601,4.3347,4.2229,4.2229,14111100.0],["2012-03-19",4.2508,4.3813,4.2322,4.3347,6010700.0],["2012-03-20",4.2788,4.3161,4.2042,4.2881,5704100.0],["2012-03-21",4.3161,4.4,4.2415,4.2601,5063300.0],["2012-03-22",4.2229,4.2415,4.0644,4.1483,6339500.0],["2012-03-23",4.1669,4.3347,4.1669,4.2974,6617800.0],["2012-03-26",4.4093,4.4186,4.2974,4.372,5227900.0],["2012-03-27",4.3813,4.4,4.3067,4.3067,3723800.0],["2012-03-28",4.2788,4.2788,4.1576,4.2322,4333900.0],["2012-03-29",4.2135,4.2508,4.1203,4.2508,5253000.0],["2012-03-30",4.2881,4.3254,4.1856,4.3067,4909000.0],["2012-04-02",4.3068,4.4559,4.2881,4.4093,4678600.0],["2012-04-03",4.372,4.4,4.1669,4.2135,5757600.0],["2012-04-04",4.139,4.1856,4.0551,4.083,6502300.0],["2012-04-05",4.0923,4.139,3.9712,3.9898,7563000.0],["2012-04-09",3.9339,4.0271,3.8593,3.8593,5680400.0],["2012-04-10",3.9245,4.0364,3.8127,4.0271,6533500.0],["2012-04-11",4.0457,4.0644,3.8966,3.8966,4110300.0],["2012-04-12",3.9152,4.111,3.9059,4.0737,6984100.0],["2012-04-13",4.0457,4.0737,3.9152,3.9152,3612500.0],["2012-04-16",3.9245,4.0178,3.8313,3.8779,3646800.0],["2012-04-17",3.9245,3.9898,3.8779,3.9245,3674100.0],["2012-04-18",3.9059,3.9339,3.8407,3.85,3308500.0],["2012-04-19",3.8686,3.9059,3.8127,3.8313,3764600.0],["2012-04-20",3.8779,3.9432,3.8034,3.8127,3683400.0],["2012-04-23",3.7754,3.7754,3.6729,3.7101,5009400.0],["2012-04-24",3.7661,3.8034,3.7288,3.7474,2971800.0],["2012-04-25",3.7754,3.9059,3.7568,3.8686,3970000.0],["2012-04-26",3.8779,3.9805,3.8686,3.9805,3201200.0],["2012-04-27",4.0084,4.0551,3.9339,3.9805,3314000.0],["2012-04-30",3.9432,4.0084,3.85,3.9898,4702200.0],["2012-05-01",3.9805,4.1203,3.9525,4.0271,3714600.0],["2012-05-02",3.9805,3.9898,3.8407,3.85,3597400.0],["2012-05-03",3.8313,3.8407,3.7101,3.7474,4225500.0],["2012-05-04",3.7381,3.8034,3.6822,3.6915,4069700.0],["2012-05-07",3.6915,3.7474,3.6076,3.6169,4586500.0],["2012-05-08",3.6356,3.822,3.5237,3.822,7289900.0],["2012-05-09",3.7568,3.8966,3.6449,3.7474,6661600.0],["2012-05-10",3.822,3.9152,3.794,3.8779,5137700.0],["2012-05-11",3.8313,3.8873,3.794,3.8313,3088200.0],["2012-05-14",3.7288,3.8127,3.6449,3.6449,3997300.0],["2012-05-15",3.6822,3.7195,3.4491,3.4864,5808900.0],["2012-05-16",3.5144,3.6542,3.4491,3.4864,5245100.0],["2012-05-17",3.5703,3.7195,3.5423,3.6262,6328900.0],["2012-05-18",3.7008,3.7661,3.5703,3.6076,4744100.0],["2012-05-21",3.6169,3.8407,3.589,3.8407,4280700.0],["2012-05-22",3.8127,3.9525,3.7568,3.7847,5772700.0],["2012-05-23",3.7288,4.0178,3.6915,4.0178,6252100.0],["2012-05-24",4.1017,4.3627,4.0271,4.1949,11860600.0],["2012-05-25",4.1977,4.2914,4.1415,4.2164,4251100.0],["2012-05-29",4.2633,4.3008,4.1227,4.2539,4718500.0],["2012-05-30",4.1977,4.2352,4.0571,4.0759,5625500.0],["2012-05-31",4.1321,4.1321,3.9447,3.9822,5867400.0],["2012-06-01",4.0197,4.1977,3.9916,4.1134,6305200.0],["2012-06-04",4.1508,4.2071,4.0197,4.2071,4536300.0],["2012-06-05",4.2164,4.2633,4.1508,4.2258,4679000.0],["2012-06-06",4.3382,4.3945,4.2164,4.3664,5725400.0],["2012-06-07",4.3945,4.4319,4.1696,4.2164,6160700.0],["2012-06-08",4.1883,4.3382,4.1602,4.2914,4628200.0],["2012-06-11",4.4132,4.4319,4.2445,4.2445,5383100.0],["2012-06-12",4.2914,4.4319,4.2445,4.4319,5249500.0],["2012-06-13",4.4319,4.4975,4.3851,4.3945,4638200.0],["2012-06-14",4.3945,4.4788,4.3101,4.4788,4492700.0],["2012-06-15",4.4694,4.4975,4.3757,4.4132,10200500.0],["2012-06-18",4.3757,4.5631,4.3195,4.5163,4877100.0],["2012-06-19",4.5444,4.6006,4.4694,4.5444,4900600.0],["2012-06-20",4.4975,4.6474,4.4319,4.5537,6443600.0],["2012-06-21",4.4507,4.4601,4.2164,4.2258,6285000.0],["2012-06-22",4.2445,4.2633,4.0946,4.2352,13276100.0],["2012-06-25",4.1508,4.3945,4.1227,4.3476,4532700.0],["2012-06-26",4.3101,4.4132,4.179,4.1883,4743400.0],["2012-06-27",4.1883,4.357,4.1883,4.3382,4540000.0],["2012-06-28",4.2914,4.3476,4.179,4.2727,4765600.0],["2012-06-29",4.4226,4.5256,4.3757,4.4507,5033100.0],["2012-07-02",4.4413,4.535,4.4226,4.4882,3576300.0],["2012-07-03",4.5444,4.6474,4.5163,4.6287,3334300.0],["2012-07-05",4.6006,4.6006,4.4882,4.4882,3804400.0],["2012-07-06",4.4319,4.4975,4.3476,4.357,3103800.0],["2012-07-09",4.3476,4.3851,4.2727,4.2727,2751200.0],["2012-07-10",4.3195,4.3851,4.0103,4.0384,6580300.0],["2012-07-11",4.0665,4.0665,3.9353,3.9916,4808800.0],["2012-07-12",3.9072,4.1321,3.8791,4.0759,5660200.0],["2012-07-13",4.1227,4.1321,4.0103,4.0759,4173400.0],["2012-07-16",4.0759,4.1227,4.0384,4.0571,2084700.0],["2012-07-17",4.0759,4.1134,3.9353,4.0853,2494000.0],["2012-07-18",4.029,4.1134,3.9916,4.0478,2115000.0],["2012-07-19",4.0853,4.1415,4.0571,4.0946,1895400.0],["2012-07-20",4.0478,4.1508,4.0103,4.1134,2686300.0],["2012-07-23",4.0197,4.029,3.9353,3.9447,2447600.0],["2012-07-24",3.9728,4.0665,3.9353,3.9822,4564500.0],["2012-07-25",4.0665,4.2258,4.0478,4.1696,3712400.0],["2012-07-26",4.2352,4.3195,4.1977,4.2727,4222300.0],["2012-07-27",4.3008,4.3851,4.2258,4.3664,4567500.0],["2012-07-30",4.3851,4.4132,4.3101,4.3382,2222100.0],["2012-07-31",4.3382,4.3851,4.179,4.2164,4041600.0],["2012-08-01",4.1415,4.2727,4.0384,4.1227,4450600.0],["2012-08-02",4.104,4.2727,4.0946,4.1227,3835100.0],["2012-08-03",4.1696,4.3382,4.1508,4.2633,3993000.0],["2012-08-06",4.2727,4.535,4.2727,4.4038,4883900.0],["2012-08-07",4.4882,4.4882,4.2727,4.3476,5299200.0],["2012-08-08",4.3476,4.4413,4.2727,4.3382,4694600.0],["2012-08-09",4.3476,4.4882,4.2445,4.4319,4131600.0],["2012-08-10",4.4038,4.4507,4.357,4.4132,3139500.0],["2012-08-13",4.4038,4.4507,4.3101,4.3289,3321300.0],["2012-08-14",4.3008,4.3757,4.2727,4.2914,2880100.0],["2012-08-15",4.3008,4.3382,4.2633,4.3195,1989300.0],["2012-08-16",4.3195,4.5912,4.3101,4.5912,5888400.0],["2012-08-17",4.5912,4.6381,4.5537,4.5912,3362900.0],["2012-08-20",4.5819,4.6943,4.5444,4.6662,3869600.0],["2012-08-21",4.7974,4.9848,4.788,4.8067,9391200.0],["2012-08-22",4.8161,4.9567,4.7411,4.9285,4517500.0],["2012-08-23",4.9941,5.0972,4.9567,5.0504,9494300.0],["2012-08-24",5.0438,5.1,4.9875,5.0344,4359300.0],["2012-08-27",5.0438,5.0719,4.8938,4.9313,4208200.0],["2012-08-28",4.9125,5.0438,4.8938,4.9594,2702300.0],["2012-08-29",4.9594,4.9782,4.8938,4.8938,3110500.0],["2012-08-30",4.8657,4.9125,4.8282,4.8375,2253100.0],["2012-08-31",4.8844,5.0907,4.8188,5.0719,5114800.0],["2012-09-04",5.1188,5.1563,5.025,5.1375,4867500.0],["2012-09-05",5.1563,5.1563,5.0625,5.1,3129100.0],["2012-09-06",5.1938,5.2219,5.1375,5.1844,4218900.0],["2012-09-07",5.3063,5.4844,5.2875,5.4563,6748500.0],["2012-09-10",5.3625,5.5032,5.2969,5.325,4422300.0],["2012-09-11",5.3625,5.4469,5.3344,5.3719,3883700.0],["2012-09-12",5.4375,5.4657,5.2407,5.4469,5233800.0],["2012-09-13",5.4188,5.8688,5.3438,5.85,11576200.0],["2012-09-14",5.85,6.0751,5.8313,5.9625,8940300.0],["2012-09-17",5.9532,6.0469,5.9063,5.9719,5270200.0],["2012-09-18",6.0469,6.1969,5.9438,6.1782,5944800.0],["2012-09-19",6.2157,6.2532,6.0938,6.1969,5539600.0],["2012-09-20",6.1313,6.3282,6.0375,6.3282,6888700.0],["2012-09-21",6.4032,6.5063,6.2907,6.4032,16204700.0],["2012-09-24",6.2157,6.3563,6.1407,6.2532,7206100.0],["2012-09-25",6.3,6.4126,6.0282,6.0563,7671200.0],["2012-09-26",5.8875,6.0844,5.6344,6.0469,8907400.0],["2012-09-27",6.1219,6.4126,6.0938,6.4126,6168000.0],["2012-09-28",6.3563,6.4688,6.1407,6.1407,8006600.0],["2012-10-01",6.2719,6.3657,6.1219,6.2532,7956400.0],["2012-10-02",6.2344,6.3094,6.1125,6.2063,6756800.0],["2012-10-03",6.2344,6.2438,6.0188,6.0657,4141500.0],["2012-10-04",6.1875,6.3188,6.1219,6.3001,5176800.0],["2012-10-05",6.3,6.3844,6.1032,6.1875,4482400.0],["2012-10-08",6.0469,6.1969,6.0188,6.1407,3658000.0],["2012-10-09",6.15,6.1875,5.9907,6.0469,4595000.0],["2012-10-10",6.0094,6.15,5.9532,6.0563,4763600.0],["2012-10-11",6.1126,6.3563,6.1032,6.2251,5569200.0],["2012-10-12",6.1875,6.2063,6.0,6.0375,4014400.0],["2012-10-15",5.9625,6.0375,5.8875,6.0282,4753200.0],["2012-10-16",6.1125,6.2063,6.0844,6.1969,4138500.0],["2012-10-17",6.225,6.375,6.1313,6.2063,4650500.0],["2012-10-18",6.1501,6.2438,6.0657,6.0844,5181200.0],["2012-10-19",6.0469,6.1688,5.9532,6.1032,6486600.0],["2012-10-22",6.1313,6.2532,6.0938,6.2532,6531000.0],["2012-10-23",6.0938,6.1876,6.075,6.0844,6124500.0],["2012-10-24",6.1219,6.1407,5.8875,5.8875,5789500.0],["2012-10-25",6.0,6.1407,6.0,6.1125,4700300.0],["2012-10-26",6.1313,6.2251,6.0282,6.0657,4000900.0],["2012-10-31",6.15,6.2157,6.075,6.1688,4648700.0],["2012-11-01",6.2344,6.2813,6.1969,6.2157,4643400.0],["2012-11-02",6.2063,6.2344,5.9157,5.9532,6013700.0],["2012-11-05",5.9532,6.0,5.8782,5.9344,4124200.0],["2012-11-06",5.9344,5.9907,5.3625,5.55,12958900.0],["2012-11-07",5.5782,5.625,5.4469,5.5688,7208700.0],["2012-11-08",5.5688,5.7844,5.5125,5.7094,5351800.0],["2012-11-09",5.7,5.8032,5.6625,5.6625,3659300.0],["2012-11-12",5.6625,5.6719,5.5125,5.5125,2379400.0],["2012-11-13",5.4,5.5313,5.3719,5.4469,3225100.0],["2012-11-14",5.4563,5.4657,5.1844,5.1938,5054700.0],["2012-11-15",5.1563,5.1657,4.9875,5.0344,5957600.0],["2012-11-16",4.9688,5.1938,4.9219,5.1469,4539200.0],["2012-11-19",5.2969,5.4657,5.25,5.4094,4316500.0],["2012-11-20",5.4,5.4,5.2688,5.3157,3118400.0],["2012-11-21",5.3157,5.3813,5.25,5.3719,2285600.0],["2012-11-23",5.402,5.5903,5.3456,5.5526,2314500.0],["2012-11-26",5.5526,5.5526,5.4397,5.5056,2336500.0],["2012-11-27",5.4773,5.5432,5.4303,5.4397,2945600.0],["2012-11-28",5.2797,5.5244,5.2797,5.4961,3069500.0],["2012-11-29",5.4867,5.5244,5.3832,5.4773,2731700.0],["2012-11-30",5.4679,5.5432,5.3926,5.4585,2991600.0],["2012-12-03",5.4773,5.5056,5.2797,5.3079,3057400.0],["2012-12-04",5.2515,5.3738,5.0915,5.3362,3389100.0],["2012-12-05",5.3456,5.3644,5.2326,5.2609,3285000.0],["2012-12-06",5.2044,5.3644,5.2044,5.2703,2959700.0],["2012-12-07",5.3079,5.3832,5.2891,5.3456,3426400.0],["2012-12-10",5.3738,5.4114,5.355,5.3832,2469200.0],["2012-12-11",5.4114,5.4773,5.3456,5.4114,3225800.0],["2012-12-12",5.4397,5.4961,5.3644,5.4491,6323400.0],["2012-12-13",5.3362,5.3832,5.2044,5.242,4525200.0],["2012-12-14",5.2326,5.4114,5.2326,5.3926,3105800.0],["2012-12-17",5.402,5.4867,5.3173,5.4773,3236600.0],["2012-12-18",5.4867,5.5432,5.3362,5.3738,3681500.0],["2012-12-19",5.2891,5.3644,5.2515,5.2797,3089800.0],["2012-12-20",5.2138,5.3362,5.1856,5.2985,3733800.0],["2012-12-21",5.2703,5.3456,5.2326,5.3267,8646700.0],["2012-12-24",5.3738,5.3832,5.2891,5.355,1335400.0],["2012-12-26",5.3832,5.4209,5.3267,5.3738,1663000.0],["2012-12-27",5.3738,5.5056,5.355,5.4209,4017500.0],["2012-12-28",5.4209,5.4679,5.2891,5.2985,2719300.0],["2012-12-31",5.2703,5.5244,5.2232,5.4867,4586900.0],["2013-01-02",5.6279,5.7691,5.6279,5.7502,4644300.0],["2013-01-03",5.7126,5.7879,5.515,5.5244,3597900.0],["2013-01-04",5.5056,5.5808,5.3644,5.4397,6693100.0],["2013-01-07",5.3832,5.402,5.2891,5.2985,2923000.0],["2013-01-08",5.3456,5.3456,5.2044,5.2985,3120300.0],["2013-01-09",5.3173,5.3644,5.2515,5.355,2381100.0],["2013-01-10",5.402,5.5526,5.3926,5.5244,3603900.0],["2013-01-11",5.4867,5.5338,5.4303,5.5244,2473500.0],["2013-01-14",5.5903,5.675,5.5338,5.5526,2770200.0],["2013-01-15",5.4114,5.4961,5.3456,5.4491,3883400.0],["2013-01-16",5.402,5.4209,5.3362,5.3832,1812500.0],["2013-01-17",5.3456,5.4491,5.2797,5.355,3102600.0],["2013-01-18",5.4209,5.4679,5.3644,5.402,2423800.0],["2013-01-22",5.4114,5.4773,5.3267,5.4491,2995900.0],["2013-01-23",5.4303,5.4585,5.3362,5.3456,3083200.0],["2013-01-24",5.3079,5.355,5.1197,5.1291,3773200.0],["2013-01-25",5.1197,5.1197,4.9879,4.9974,3649200.0],["2013-01-28",4.9785,5.0068,4.8374,4.8938,3361400.0],["2013-01-29",4.9409,5.0726,4.9409,5.0444,3373200.0],["2013-01-30",5.1479,5.2138,4.9409,4.9785,6338200.0],["2013-01-31",4.9597,5.0444,4.8844,4.9409,4120900.0],["2013-02-01",5.0256,5.1479,4.9691,5.0915,3574200.0],["2013-02-04",5.0444,5.1197,5.0256,5.035,2083200.0],["2013-02-05",5.0821,5.1197,5.0444,5.1103,2184300.0],["2013-02-06",5.1009,5.2138,5.0821,5.1856,2681400.0],["2013-02-07",5.1573,5.2044,5.0821,5.1856,2126500.0],["2013-02-08",5.195,5.2609,5.1762,5.1856,1578400.0],["2013-02-11",5.1291,5.1479,5.0726,5.1197,1895000.0],["2013-02-12",5.0915,5.1762,5.0632,5.1291,1922800.0],["2013-02-13",5.1385,5.1668,5.0444,5.0632,2730000.0],["2013-02-14",5.1009,5.1573,5.0726,5.1197,1436700.0],["2013-02-15",5.0915,5.0915,4.9127,4.9597,3798300.0],["2013-02-19",4.9503,4.9691,4.8091,4.8374,3865200.0],["2013-02-20",4.7432,4.7621,4.4421,4.4609,7422800.0],["2013-02-21",4.4609,4.6962,4.4515,4.6115,4465400.0],["2013-02-22",4.6397,4.6585,4.4891,4.5833,3461500.0],["2013-02-25",4.6397,4.7338,4.6115,4.6209,3493400.0],["2013-02-26",4.6303,4.6962,4.5456,4.6397,3035500.0],["2013-02-27",4.6397,4.6585,4.508,4.5362,3088700.0],["2013-02-28",4.5174,4.5268,4.348,4.3668,4745700.0],["2013-03-01",4.3762,4.4233,4.3009,4.3668,2976200.0],["2013-03-04",3.9621,4.1315,3.7645,3.8304,16917800.0],["2013-03-05",3.8962,3.9057,3.7551,3.7739,11226600.0],["2013-03-06",3.8115,3.9715,3.7739,3.8492,12969900.0],["2013-03-07",3.8774,3.9621,3.8115,3.8398,6861000.0],["2013-03-08",3.9904,4.0468,3.8774,3.9998,11829100.0],["2013-03-11",4.028,4.0656,3.9715,4.0374,4145100.0],["2013-03-12",4.1315,4.1692,4.0656,4.1221,4452400.0],["2013-03-13",4.1409,4.1598,3.9433,3.9621,4393300.0],["2013-03-14",3.9461,4.031,3.88,3.9366,5944200.0],["2013-03-15",3.9177,4.0122,3.9083,3.9933,9078100.0],["2013-03-18",4.0122,4.0782,3.9555,3.9838,3469000.0],["2013-03-19",3.965,4.0027,3.8139,3.8517,8675300.0],["2013-03-20",3.8517,3.9177,3.7006,3.8328,12146700.0],["2013-03-21",3.88,3.9461,3.8233,3.9366,5759600.0],["2013-03-22",3.9083,3.9272,3.8233,3.8233,4207900.0],["2013-03-25",3.8233,3.8328,3.7573,3.7761,7277300.0],["2013-03-26",3.7573,3.795,3.7101,3.7478,4753800.0],["2013-03-27",3.7101,3.8233,3.6912,3.8233,3897700.0],["2013-03-28",3.8045,3.8139,3.7195,3.7289,3631300.0],["2013-04-01",3.7478,3.7478,3.5968,3.6629,4299900.0],["2013-04-02",3.6345,3.6345,3.5024,3.5307,5593700.0],["2013-04-03",3.5307,3.6062,3.3041,3.3702,9372700.0],["2013-04-04",3.3513,3.6062,3.3041,3.6062,7071500.0],["2013-04-05",3.6345,3.644,3.5213,3.5496,4596700.0],["2013-04-08",3.5496,3.5873,3.4929,3.4929,2288700.0],["2013-04-09",3.5307,3.8045,3.5024,3.7478,5867400.0],["2013-04-10",3.7006,3.7384,3.5873,3.6251,4320600.0],["2013-04-11",3.6817,3.8705,3.6345,3.7289,7316700.0],["2013-04-12",3.6534,3.6723,3.4646,3.4929,8545500.0],["2013-04-15",3.3136,3.3985,2.8888,3.0681,15984100.0],["2013-04-16",3.2286,3.2475,3.0398,3.0587,8347200.0],["2013-04-17",3.0587,3.0681,2.8415,2.8604,10946100.0],["2013-04-18",2.9076,2.9265,2.7849,2.8793,9301400.0],["2013-04-19",2.9265,2.9548,2.8415,2.9076,5571300.0],["2013-04-22",2.9737,2.9926,2.8604,2.936,3601400.0],["2013-04-23",2.9171,2.9548,2.8415,2.9171,4475600.0],["2013-04-24",2.9643,3.2569,2.936,3.238,8251200.0],["2013-04-25",3.3136,3.3702,3.2192,3.238,7182800.0],["2013-04-26",3.2852,3.2852,3.0115,3.0492,6521500.0],["2013-04-29",3.1248,3.1342,3.0681,3.087,3178300.0],["2013-04-30",3.087,3.2097,3.0209,3.2097,4810800.0],["2013-05-01",3.1342,3.1814,3.0398,3.1342,5289400.0],["2013-05-02",3.1625,3.2192,3.0398,3.0964,9225200.0],["2013-05-03",3.1248,3.323,3.1059,3.2475,7192700.0],["2013-05-06",3.2475,3.2758,3.1814,3.2097,3797500.0],["2013-05-07",3.1625,3.172,3.0587,3.0776,5347700.0],["2013-05-08",3.1908,3.2758,3.1248,3.2286,8434500.0],["2013-05-09",3.172,3.2475,3.1153,3.1153,5405300.0],["2013-05-10",3.0964,3.1059,2.9454,3.0492,6827000.0],["2013-05-13",3.0304,3.0492,2.9643,2.9926,3769000.0],["2013-05-14",2.9643,3.0587,2.9548,2.9926,3076400.0],["2013-05-15",3.0209,3.0492,2.9171,2.9265,6774400.0],["2013-05-16",2.9076,3.0681,2.8793,3.0398,7194200.0],["2013-05-17",3.0587,3.0587,2.9737,2.9926,4841100.0],["2013-05-20",2.9737,3.2003,2.9643,3.1908,6619200.0],["2013-05-21",3.0964,3.238,3.0587,3.1814,8961400.0],["2013-05-22",3.238,3.3041,3.087,3.1814,8257400.0],["2013-05-23",3.222,3.2598,3.1464,3.1937,5274200.0],["2013-05-24",3.2126,3.2504,3.1748,3.1937,3366800.0],["2013-05-28",3.2126,3.2693,3.1464,3.2409,5617800.0],["2013-05-29",3.2787,3.6189,3.2787,3.5905,13291000.0],["2013-05-30",3.6661,3.8079,3.6472,3.7228,11746300.0],["2013-05-31",3.685,3.7228,3.496,3.6189,15247300.0],["2013-06-03",3.6472,3.7323,3.6189,3.7323,8597600.0],["2013-06-04",3.6756,3.7228,3.6378,3.6661,4429300.0],["2013-06-05",3.6661,3.7417,3.5338,3.6567,10413300.0],["2013-06-06",3.6094,3.6567,3.496,3.5716,14181900.0],["2013-06-07",3.496,3.5338,3.3449,3.3543,12406200.0],["2013-06-10",3.3543,3.4394,3.2504,3.3732,10159800.0],["2013-06-11",3.3071,3.3827,3.2693,3.3071,7152700.0],["2013-06-12",3.3071,3.4394,3.2882,3.3071,8148200.0],["2013-06-13",3.2693,3.3732,3.2693,3.3354,5187400.0],["2013-06-14",3.3638,3.4016,3.2126,3.222,9514500.0],["2013-06-17",3.222,3.222,3.1181,3.1559,6584500.0],["2013-06-18",3.137,3.2031,3.0709,3.0803,6522600.0],["2013-06-19",3.0992,3.1275,2.948,2.9953,7709200.0],["2013-06-20",2.8913,2.9197,2.7401,2.8157,13181200.0],["2013-06-21",2.8535,2.8913,2.7685,2.7685,23074600.0],["2013-06-24",2.7685,2.7685,2.6079,2.6929,9361900.0],["2013-06-25",2.7212,2.7779,2.6835,2.7023,5830700.0],["2013-06-26",2.5795,2.6268,2.5134,2.5228,7951800.0],["2013-06-27",2.589,2.6268,2.5039,2.5795,10124400.0],["2013-06-28",2.5701,2.8157,2.5606,2.8157,11894000.0],["2013-07-01",2.863,2.9102,2.7968,2.8535,6141100.0],["2013-07-02",2.8819,2.8819,2.6457,2.7212,8219400.0],["2013-07-03",2.759,2.7968,2.7118,2.759,3110100.0],["2013-07-05",2.6835,2.7118,2.6079,2.6929,4744100.0],["2013-07-08",2.7307,2.7496,2.5984,2.6079,3778100.0],["2013-07-09",2.6268,2.6929,2.5795,2.6173,4104400.0],["2013-07-10",2.6173,2.6457,2.5701,2.6268,4223900.0],["2013-07-11",2.759,2.8157,2.7401,2.8063,6325200.0],["2013-07-12",2.7496,2.7968,2.6835,2.7307,4262600.0],["2013-07-15",2.7401,2.759,2.7023,2.7307,2629300.0],["2013-07-16",2.7496,2.8819,2.7496,2.8724,6136400.0],["2013-07-17",2.9008,2.9291,2.7496,2.759,5538000.0],["2013-07-18",2.7874,2.8157,2.7496,2.7968,3404000.0],["2013-07-19",2.8252,2.8819,2.7968,2.8819,4460200.0],["2013-07-22",2.9858,3.0803,2.9386,3.0047,8721400.0],["2013-07-23",3.0331,3.1559,2.9575,3.1275,6937800.0],["2013-07-24",3.1275,3.1275,2.9575,3.0142,6983300.0],["2013-07-25",3.0142,3.1181,2.9953,3.1086,4906800.0],["2013-07-26",3.052,3.1464,3.0236,3.137,4133300.0],["2013-07-29",3.1559,3.1559,3.052,3.0614,4044600.0],["2013-07-30",3.0614,3.1086,3.0047,3.0614,4643800.0],["2013-07-31",3.0614,3.1464,3.0142,3.052,5582800.0],["2013-08-01",3.0708,3.1086,3.0236,3.0331,3909600.0],["2013-08-02",3.0236,3.0992,2.9764,2.9858,5283400.0],["2013-08-05",2.9575,3.0425,2.9575,2.9764,2961300.0],["2013-08-06",2.9386,2.9386,2.7779,2.7874,6258900.0],["2013-08-07",2.7685,2.8535,2.759,2.7968,4044600.0],["2013-08-08",2.8157,3.1086,2.8063,3.0897,9620400.0],["2013-08-09",3.0614,3.1937,3.0425,3.1181,10624000.0],["2013-08-12",3.2504,3.326,3.2504,3.2976,8806600.0],["2013-08-13",3.2976,3.3071,3.2126,3.2126,6304100.0],["2013-08-14",3.2409,3.3921,3.2409,3.3543,7558800.0],["2013-08-15",3.326,3.5622,3.3165,3.5527,11108900.0],["2013-08-16",3.5716,3.6094,3.4488,3.496,8406900.0],["2013-08-19",3.5055,3.5338,3.3638,3.3827,6152000.0],["2013-08-20",3.3827,3.5716,3.3543,3.5244,7423700.0],["2013-08-21",3.496,3.5622,3.4016,3.411,5160700.0],["2013-08-22",3.48,3.5651,3.4706,3.5179,4586500.0],["2013-08-23",3.5084,3.6692,3.5084,3.6313,6296900.0],["2013-08-26",3.6503,3.7448,3.5935,3.6313,7441200.0],["2013-08-27",3.7637,3.7637,3.4422,3.4517,10656200.0],["2013-08-28",3.48,3.5273,3.3098,3.3193,10661600.0],["2013-08-29",3.2909,3.376,3.1585,3.2909,12250400.0],["2013-08-30",3.2342,3.3287,3.1963,3.2342,4864100.0],["2013-09-03",3.3193,3.3855,3.3004,3.3287,5872400.0],["2013-09-04",3.272,3.3193,3.2247,3.272,5919500.0],["2013-09-05",3.2436,3.2625,3.1585,3.168,6479100.0],["2013-09-06",3.2436,3.2814,3.1491,3.1869,5931000.0],["2013-09-09",3.1869,3.2153,3.1207,3.168,5053600.0],["2013-09-10",3.1207,3.1491,3.0545,3.0734,6967500.0],["2013-09-11",3.0734,3.1585,3.0545,3.1301,5562700.0],["2013-09-12",3.0261,3.0734,2.9694,2.9694,5838500.0],["2013-09-13",2.9788,3.0356,2.9505,3.0072,6906000.0],["2013-09-16",3.0167,3.0639,2.9599,2.9694,6869800.0],["2013-09-17",3.0072,3.0639,2.9788,3.0639,4194400.0],["2013-09-18",3.045,3.4044,3.0072,3.3382,11097400.0],["2013-09-19",3.3855,3.3949,3.2153,3.3098,7190000.0],["2013-09-20",3.2531,3.272,3.0734,3.1112,15964700.0],["2013-09-23",3.1112,3.1774,3.0356,3.045,5108200.0],["2013-09-24",3.0356,3.0829,2.9694,3.0261,5803700.0],["2013-09-25",3.0356,3.1491,3.0356,3.0545,5229600.0],["2013-09-26",3.0639,3.1112,2.9883,3.0261,3580000.0],["2013-09-27",3.0639,3.1301,2.9788,2.9883,5373500.0],["2013-09-30",2.9599,2.9978,2.9316,2.9694,3696700.0],["2013-10-01",2.9032,2.9316,2.8464,2.9032,4569400.0],["2013-10-02",2.9221,3.0072,2.837,2.8843,5448200.0],["2013-10-03",2.8748,2.9694,2.8654,2.8937,3998700.0],["2013-10-04",2.9032,2.941,2.8843,2.8843,3407100.0],["2013-10-07",2.9032,2.9883,2.9032,2.9788,4565300.0],["2013-10-08",2.9788,3.0167,2.8654,2.8748,4311300.0],["2013-10-09",2.8464,2.9599,2.837,2.9126,4465700.0],["2013-10-10",2.9505,3.0072,2.9126,2.9316,4826200.0],["2013-10-11",2.8937,2.9221,2.8464,2.8748,4306000.0],["2013-10-14",2.8937,2.9694,2.8654,2.9316,4157300.0],["2013-10-15",2.8843,3.0167,2.8748,2.9599,4791400.0],["2013-10-16",2.9883,3.0356,2.941,2.9694,4260700.0],["2013-10-17",3.0639,3.1112,3.0261,3.0734,6344000.0],["2013-10-18",3.0829,3.1112,3.0356,3.0829,4184600.0],["2013-10-21",3.1018,3.1207,3.0639,3.1018,4222100.0],["2013-10-22",3.1585,3.2814,3.1396,3.2531,7671800.0],["2013-10-23",3.2436,3.272,3.1207,3.1396,5178900.0],["2013-10-24",3.2058,3.2625,3.1585,3.2531,4694600.0],["2013-10-25",3.2153,3.2814,3.168,3.2342,4027200.0],["2013-10-28",3.2342,3.2815,3.1869,3.2058,4184000.0],["2013-10-29",3.2058,3.2342,3.1301,3.1301,3211400.0],["2013-10-30",3.1774,3.2436,3.0734,3.1491,5337600.0],["2013-10-31",3.0829,3.1112,2.9505,2.9505,6706100.0],["2013-11-01",2.9316,3.0167,2.9126,2.9694,5381500.0],["2013-11-04",3.0072,3.0261,2.9694,2.9694,3612400.0],["2013-11-05",2.9883,3.0072,2.837,2.8654,7092800.0],["2013-11-06",2.9505,2.9599,2.8748,2.941,3620600.0],["2013-11-07",2.8843,2.9505,2.8559,2.8843,3920400.0],["2013-11-08",2.8464,2.9316,2.8086,2.9221,4274100.0],["2013-11-11",2.8748,2.9978,2.8748,2.9978,3841200.0],["2013-11-12",2.9788,3.0072,2.8654,2.8748,3984600.0],["2013-11-13",2.9126,2.941,2.8654,2.8937,2542800.0],["2013-11-14",2.941,2.9694,2.9126,2.9599,3375200.0],["2013-11-15",2.9599,2.9883,2.9221,2.9505,2955700.0],["2013-11-18",2.941,2.9599,2.837,2.8464,5266100.0],["2013-11-19",2.8464,2.9221,2.8464,2.8748,2406800.0],["2013-11-20",2.8464,2.9126,2.8181,2.8181,4002400.0],["2013-11-21",2.8114,2.8304,2.7263,2.7831,5217600.0],["2013-11-22",2.8209,2.8493,2.7452,2.7641,4478700.0],["2013-11-25",2.7263,2.8588,2.6979,2.8114,4401700.0],["2013-11-26",2.7925,2.8209,2.6979,2.6979,4617400.0],["2013-11-27",2.7452,2.7736,2.6979,2.7263,3100300.0],["2013-11-29",2.7831,2.8398,2.7641,2.7925,2823500.0],["2013-12-02",2.7452,2.7641,2.6221,2.6221,5955700.0],["2013-12-03",2.6316,2.66,2.5653,2.5748,5226500.0],["2013-12-04",2.6032,2.7073,2.5937,2.6789,6210500.0],["2013-12-05",2.6127,2.6979,2.5937,2.6505,4823700.0],["2013-12-06",2.7073,2.7073,2.6221,2.6505,4552900.0],["2013-12-09",2.6789,2.7357,2.66,2.7263,3861100.0],["2013-12-10",2.802,2.8209,2.7452,2.7831,5697500.0],["2013-12-11",2.7831,2.7925,2.6695,2.6695,4686900.0],["2013-12-12",2.6127,2.66,2.6032,2.6032,3536200.0],["2013-12-13",2.6505,2.6695,2.5843,2.6221,3643000.0],["2013-12-16",2.6316,2.6695,2.6032,2.6411,4039900.0],["2013-12-17",2.6032,2.6411,2.5843,2.5937,3580600.0],["2013-12-18",2.6127,2.6505,2.518,2.5369,7971800.0],["2013-12-19",2.5085,2.5464,2.5085,2.518,4605400.0],["2013-12-20",2.5464,2.5843,2.4896,2.5843,10481800.0],["2013-12-23",2.5937,2.6316,2.5559,2.6127,4338600.0],["2013-12-24",2.6032,2.66,2.5937,2.6505,2016500.0],["2013-12-26",2.6884,2.7452,2.6695,2.7263,4393600.0],["2013-12-27",2.7547,2.8209,2.6979,2.8114,5485900.0],["2013-12-30",2.7641,2.8209,2.7641,2.7736,5787100.0],["2013-12-31",2.7168,2.925,2.7168,2.9156,7895800.0],["2014-01-02",2.9818,2.9913,2.9156,2.9818,6913200.0],["2014-01-03",2.9818,3.0386,2.9534,2.9818,5778100.0],["2014-01-06",2.9913,3.0197,2.944,3.0008,6157900.0],["2014-01-07",2.9724,3.0008,2.9345,3.0008,3792700.0],["2014-01-08",2.9629,3.0292,2.9534,3.0102,5602300.0],["2014-01-09",3.0008,3.0102,2.8682,2.8966,6250200.0],["2014-01-10",2.9534,2.9724,2.8966,2.9724,5107100.0],["2014-01-13",2.9534,3.0386,2.9156,3.0386,6467100.0],["2014-01-14",3.0102,3.0765,2.944,2.9724,6476300.0],["2014-01-15",2.9724,3.0386,2.944,3.0292,5154900.0],["2014-01-16",3.0481,3.067,3.0197,3.0576,3261500.0],["2014-01-17",3.086,3.1522,3.067,3.1049,5569900.0],["2014-01-21",3.0576,3.1428,3.0008,3.1333,7131400.0],["2014-01-22",3.1144,3.1333,3.067,3.0765,3959400.0],["2014-01-23",3.1428,3.1428,3.0765,3.1049,4592000.0],["2014-01-24",3.1333,3.1428,2.9629,3.0197,7022700.0],["2014-01-27",3.0008,3.0008,2.8682,2.8872,6084700.0],["2014-01-28",2.9061,2.9345,2.8209,2.925,7464800.0],["2014-01-29",2.9818,2.9818,2.8872,2.9818,4956600.0],["2014-01-30",2.9061,2.9345,2.8872,2.9156,3682200.0],["2014-01-31",2.9156,2.9345,2.8588,2.8682,4093200.0],["2014-02-03",2.8777,2.9156,2.8588,2.9156,6071500.0],["2014-02-04",2.9345,2.9534,2.8966,2.944,2917500.0],["2014-02-05",2.9818,2.9913,2.9061,2.925,3873800.0],["2014-02-06",2.9534,2.9534,2.8682,2.8966,4072300.0],["2014-02-07",2.9061,2.9724,2.8777,2.9629,3618100.0],["2014-02-10",3.0008,3.0576,2.9818,3.0102,5593300.0],["2014-02-11",3.0576,3.1238,3.0197,3.1238,6486300.0],["2014-02-12",3.1333,3.1712,3.0197,3.0386,6602900.0],["2014-02-13",3.0576,3.1522,3.0481,3.1522,4210300.0],["2014-02-14",3.2469,3.2942,3.2185,3.2848,8549700.0],["2014-02-18",3.3416,3.4835,3.3037,3.4173,10101000.0],["2014-02-19",3.5498,3.5593,3.228,3.2564,11720700.0],["2014-02-20",3.1901,3.4078,3.1238,3.3984,9023200.0],["2014-02-21",3.4173,3.4457,3.3226,3.4078,8696600.0],["2014-02-24",3.4835,3.4835,3.37,3.3794,6826800.0],["2014-02-25",3.351,3.37,3.2658,3.2753,4845500.0],["2014-02-26",3.2374,3.2658,3.1428,3.1806,7245100.0],["2014-02-27",3.1996,3.2564,3.1617,3.2185,6290100.0],["2014-02-28",3.2374,3.2848,3.1806,3.1996,4321800.0],["2014-03-03",3.2848,3.3037,3.2185,3.2374,4698500.0],["2014-03-04",3.1806,3.3132,3.1712,3.2753,5186600.0],["2014-03-05",3.2848,3.351,3.228,3.3226,4403300.0],["2014-03-06",3.351,3.4078,3.351,3.3605,4281000.0],["2014-03-07",3.3321,3.3321,3.2469,3.2753,5183100.0],["2014-03-10",3.2658,3.2753,3.1901,3.209,3590500.0],["2014-03-11",3.2374,3.2658,3.1333,3.1712,5382800.0],["2014-03-12",3.2469,3.3321,3.228,3.2753,5510300.0],["2014-03-13",3.2848,3.3984,3.2658,3.37,6678200.0],["2014-03-14",3.4267,3.4457,3.351,3.3794,5029000.0],["2014-03-17",3.3917,3.4202,3.2307,3.2307,5735800.0],["2014-03-18",3.1738,3.3349,3.1738,3.278,5671200.0],["2014-03-19",3.2401,3.297,3.1549,3.1644,5457200.0],["2014-03-20",3.1454,3.2212,3.1265,3.1928,4529500.0],["2014-03-21",3.2401,3.278,3.1833,3.2117,10738500.0],["2014-03-24",3.1644,3.2023,2.9559,2.9559,11220800.0],["2014-03-25",2.9654,3.0507,2.9559,3.0222,5088700.0],["2014-03-26",3.0412,3.0507,2.8991,2.8991,8999200.0],["2014-03-27",2.8896,2.9749,2.8801,2.9654,5221400.0],["2014-03-28",2.9275,3.0222,2.9275,2.9465,4791100.0],["2014-03-31",2.9465,2.9843,2.8707,2.9086,5724200.0],["2014-04-01",2.918,2.9749,2.8896,2.937,3528700.0],["2014-04-02",2.9749,3.0507,2.9654,3.0317,4984700.0],["2014-04-03",2.9938,3.0317,2.9465,2.9559,4736600.0],["2014-04-04",3.0317,3.0412,2.937,2.937,4502900.0],["2014-04-07",2.918,2.9749,2.8517,2.8801,5531600.0],["2014-04-08",2.9275,2.9559,2.8991,2.9465,3636300.0],["2014-04-09",2.9465,3.117,2.9086,3.0886,7147600.0],["2014-04-10",3.1549,3.2023,3.0696,3.098,7659200.0],["2014-04-11",3.0886,3.098,2.937,2.9465,5900700.0],["2014-04-14",2.9843,3.117,2.9559,3.0507,7043900.0],["2014-04-15",2.9465,3.0128,2.918,3.0033,6932500.0],["2014-04-16",2.9938,3.0317,2.9275,2.9465,4125800.0],["2014-04-17",2.9465,2.9654,2.9086,2.9086,3007400.0],["2014-04-21",2.8801,2.9086,2.7664,2.8422,7273800.0],["2014-04-22",2.8612,2.9086,2.8043,2.9086,3970400.0],["2014-04-23",2.918,2.9749,2.8991,2.9465,4429000.0],["2014-04-24",2.9086,2.9749,2.8896,2.9086,4012000.0],["2014-04-25",2.9086,2.9749,2.8896,2.918,4678100.0],["2014-04-28",2.918,2.937,2.8612,2.8801,3106400.0],["2014-04-29",2.8896,2.9559,2.8801,2.937,3829200.0],["2014-04-30",2.9086,2.937,2.8707,2.9086,3261700.0],["2014-05-01",2.8801,2.8991,2.8328,2.8707,4837200.0],["2014-05-02",2.8801,2.9749,2.8707,2.9465,4456100.0],["2014-05-05",3.0033,3.0128,2.8896,2.9086,4036700.0],["2014-05-06",2.9559,2.9749,2.8991,2.8991,5390200.0],["2014-05-07",2.9275,2.9654,2.8517,2.8801,5939500.0],["2014-05-08",2.8896,2.9465,2.8707,2.8896,4153900.0],["2014-05-09",2.8991,2.9086,2.8517,2.8801,3928100.0],["2014-05-12",2.9465,2.9843,2.8991,2.9654,5597100.0],["2014-05-13",2.9559,3.0033,2.9275,2.9465,3948900.0],["2014-05-14",2.9938,3.0128,2.9465,2.9465,3710700.0],["2014-05-15",2.918,2.937,2.8517,2.8612,4527700.0],["2014-05-16",2.8517,2.8896,2.8422,2.8801,2666800.0],["2014-05-19",2.8801,2.8991,2.8612,2.8707,2948600.0],["2014-05-20",2.8422,2.8896,2.7854,2.8043,6488500.0],["2014-05-21",2.8233,2.8328,2.7475,2.7664,4955800.0],["2014-05-22",2.8138,2.8328,2.757,2.7664,6075100.0],["2014-05-23",2.7693,2.8262,2.7219,2.7314,4595100.0],["2014-05-27",2.7124,2.7219,2.6081,2.665,7419300.0],["2014-05-28",2.646,2.646,2.5891,2.6081,4621500.0],["2014-05-29",2.5891,2.665,2.5796,2.627,5599500.0],["2014-05-30",2.6081,2.6365,2.5701,2.627,5078200.0],["2014-06-02",2.6175,2.646,2.5891,2.6081,4669200.0],["2014-06-03",2.6081,2.6934,2.5986,2.646,5081700.0],["2014-06-04",2.646,2.6839,2.627,2.6365,4215800.0],["2014-06-05",2.665,2.7408,2.6555,2.7219,7005400.0],["2014-06-06",2.7219,2.7598,2.7029,2.7408,4490900.0],["2014-06-09",2.7598,2.8072,2.7503,2.7788,2862800.0],["2014-06-10",2.8167,2.8736,2.7977,2.8452,7672700.0],["2014-06-11",2.8641,2.9305,2.8546,2.9305,7264400.0],["2014-06-12",2.94,2.9969,2.9305,2.959,7385600.0],["2014-06-13",2.9495,2.959,2.8736,2.94,5549400.0],["2014-06-16",2.959,2.9779,2.8926,2.94,4877100.0],["2014-06-17",2.9115,2.959,2.9021,2.9495,3912500.0],["2014-06-18",2.9495,2.9874,2.921,2.9779,5630500.0],["2014-06-19",3.0254,3.1771,3.0064,3.1771,13177500.0],["2014-06-20",3.1486,3.2055,3.0823,3.1012,8986000.0],["2014-06-23",3.0917,3.1581,3.0823,3.1297,6634800.0],["2014-06-24",3.1771,3.2055,3.0443,3.0538,8273300.0],["2014-06-25",3.0443,3.1581,3.0254,3.1297,7848900.0],["2014-06-26",3.1012,3.253,3.0917,3.2435,9803200.0],["2014-06-27",3.2245,3.2435,3.1676,3.2055,8392900.0],["2014-06-30",3.1771,3.3004,3.1392,3.2719,8385900.0],["2014-07-01",3.2814,3.3099,3.2245,3.2624,6771400.0],["2014-07-02",3.2435,3.2909,3.234,3.2624,4605900.0],["2014-07-03",3.215,3.2909,3.1771,3.2909,3476700.0],["2014-07-07",3.2624,3.2719,3.1486,3.1581,5806700.0],["2014-07-08",3.1771,3.215,3.0917,3.1676,5742500.0],["2014-07-09",3.2055,3.3004,3.1866,3.2719,5612200.0],["2014-07-10",3.3383,3.3383,3.1486,3.1866,7945900.0],["2014-07-11",3.1866,3.2814,3.1297,3.2719,7288300.0],["2014-07-14",3.1771,3.2245,3.1297,3.1392,5607200.0],["2014-07-15",3.1676,3.1866,3.0064,3.0159,7988200.0],["2014-07-16",3.0348,3.1581,3.0348,3.1012,5659300.0],["2014-07-17",3.0917,3.2435,3.0823,3.1771,6717300.0],["2014-07-18",3.1297,3.1486,3.0917,3.1392,3259800.0],["2014-07-21",3.1676,3.1771,3.0443,3.1107,5215500.0],["2014-07-22",3.1107,3.1202,3.0633,3.0823,2072900.0],["2014-07-23",3.0823,3.1107,3.0443,3.0538,4034900.0],["2014-07-24",3.0348,3.0538,2.959,2.9779,7981800.0],["2014-07-25",2.9779,3.1392,2.959,3.1392,5342400.0],["2014-07-28",3.1012,3.1581,3.0633,3.1012,4913200.0],["2014-07-29",3.1297,3.1961,3.1012,3.1581,6212500.0],["2014-07-30",3.1392,3.1771,3.1202,3.1392,3347300.0],["2014-07-31",3.0823,3.1107,2.9779,2.9969,7260800.0],["2014-08-01",3.0348,3.0633,2.9115,2.9305,9559300.0],["2014-08-04",2.959,2.9779,2.8736,2.959,4895500.0],["2014-08-05",2.94,2.9969,2.9021,2.9495,4318600.0],["2014-08-06",3.0064,3.0917,2.9874,3.0728,5995500.0],["2014-08-07",3.0633,3.0728,2.9874,3.0159,4331100.0],["2014-08-08",3.0254,3.1012,3.0064,3.0443,4126900.0],["2014-08-11",3.0348,3.1012,3.0348,3.0917,3812600.0],["2014-08-12",3.1012,3.1581,3.0728,3.0917,6242200.0],["2014-08-13",3.1012,3.1486,3.0823,3.1107,3444700.0],["2014-08-14",3.1012,3.1486,3.0538,3.0823,2971200.0],["2014-08-15",3.0443,3.1297,3.0159,3.1107,4168900.0],["2014-08-18",3.0823,3.1581,3.0728,3.1486,3180300.0],["2014-08-19",3.1392,3.1771,3.1297,3.1392,2760100.0],["2014-08-20",3.1392,3.1581,3.1202,3.1202,1882300.0],["2014-08-21",3.0728,3.1012,3.0633,3.0917,3235000.0],["2014-08-22",3.0917,3.0917,3.0443,3.0538,2399100.0],["2014-08-25",3.0661,3.0661,2.9807,2.9997,3278900.0],["2014-08-26",3.0472,3.0851,3.0187,3.0756,2448400.0],["2014-08-27",3.0756,3.0946,3.0472,3.0567,1181900.0],["2014-08-28",3.0851,3.0946,3.0567,3.0756,1582100.0],["2014-08-29",3.0661,3.1136,3.0567,3.1041,3176300.0],["2014-09-02",3.0567,3.0756,2.9617,2.9617,5110400.0],["2014-09-03",2.9712,2.9997,2.9522,2.9522,2302000.0],["2014-09-04",2.9617,2.9807,2.8288,2.8288,5931300.0],["2014-09-05",2.8573,2.8858,2.8288,2.8383,6480100.0],["2014-09-08",2.8193,2.8288,2.7529,2.7719,4968900.0],["2014-09-09",2.7719,2.8003,2.7054,2.7624,6270600.0],["2014-09-10",2.7339,2.7909,2.7244,2.7909,3991300.0],["2014-09-11",2.7529,2.8003,2.7244,2.7909,4310000.0],["2014-09-12",2.7719,2.7814,2.7149,2.7339,2950800.0],["2014-09-15",2.7434,2.7624,2.7054,2.7339,2900900.0],["2014-09-16",2.7434,2.7529,2.7054,2.7244,3756700.0],["2014-09-17",2.7339,2.7719,2.658,2.6675,4299700.0],["2014-09-18",2.658,2.6769,2.5915,2.6105,5751100.0],["2014-09-19",2.6105,2.62,2.5346,2.5915,9621600.0],["2014-09-22",2.5725,2.5725,2.4776,2.5061,7872100.0],["2014-09-23",2.544,2.62,2.5251,2.6105,6207600.0],["2014-09-24",2.601,2.62,2.5346,2.563,4524200.0],["2014-09-25",2.5346,2.5725,2.4776,2.563,5732700.0],["2014-09-26",2.5535,2.563,2.5061,2.5251,3942200.0],["2014-09-29",2.5346,2.544,2.4966,2.4966,3412600.0],["2014-09-30",2.4776,2.4966,2.3447,2.3542,8172300.0],["2014-10-01",2.3732,2.4966,2.3732,2.4206,8510000.0],["2014-10-02",2.4396,2.5251,2.4017,2.4586,3822700.0],["2014-10-03",2.4491,2.4491,2.2877,2.3257,7866200.0],["2014-10-06",2.3637,2.4491,2.3257,2.4396,5779700.0],["2014-10-07",2.4396,2.4396,2.2498,2.2498,6738100.0],["2014-10-08",2.2782,2.4301,2.1833,2.4111,7224900.0],["2014-10-09",2.4206,2.4301,2.2118,2.2403,9249500.0],["2014-10-10",2.2213,2.3162,2.1359,2.1928,7460200.0],["2014-10-13",2.2118,2.3257,2.1928,2.2403,6508900.0],["2014-10-14",2.2877,2.4111,2.2593,2.3352,6342000.0],["2014-10-15",2.3162,2.4301,2.2972,2.4017,8294800.0],["2014-10-16",2.3732,2.4871,2.3352,2.4111,5480500.0],["2014-10-17",2.4396,2.4396,2.2593,2.2688,7621100.0],["2014-10-20",2.2783,2.3542,2.2688,2.3447,6507700.0],["2014-10-21",2.3637,2.4206,2.3447,2.3637,5070100.0],["2014-10-22",2.3067,2.3352,2.1833,2.1833,9455700.0],["2014-10-23",2.1643,2.2877,2.1359,2.2498,7678800.0],["2014-10-24",2.2783,2.2972,2.2118,2.2403,4649800.0],["2014-10-27",2.2118,2.2213,2.1454,2.1738,4244800.0],["2014-10-28",2.2023,2.2877,2.1738,2.2877,7477900.0],["2014-10-29",2.2688,2.3637,2.1833,2.2118,7942500.0],["2014-10-30",2.1833,2.2118,2.1169,2.1264,10178800.0],["2014-10-31",2.0504,2.1264,1.984,2.0694,12619900.0],["2014-11-03",2.0884,2.2023,2.0409,2.1738,8080800.0],["2014-11-04",2.1548,2.1643,2.0599,2.0599,7421700.0],["2014-11-05",2.0314,2.0789,1.8985,1.9365,15429100.0],["2014-11-06",1.965,2.0979,1.946,2.0504,11620200.0],["2014-11-07",2.0884,2.2403,2.0599,2.2213,11003900.0],["2014-11-10",2.2213,2.2213,2.0409,2.0789,8595300.0],["2014-11-11",2.1074,2.2593,2.0979,2.2023,8723300.0],["2014-11-12",2.2118,2.2972,2.1643,2.2498,9492800.0],["2014-11-13",2.2783,2.3067,2.1643,2.1833,8228600.0],["2014-11-14",2.1454,2.4111,2.0979,2.3922,10216300.0],["2014-11-17",2.3447,2.4396,2.3257,2.4111,10383400.0],["2014-11-18",2.4396,2.4586,2.3732,2.4396,9349700.0],["2014-11-19",2.3732,2.3922,2.2498,2.2783,8879300.0],["2014-11-20",2.3257,2.3637,2.2403,2.3162,6225000.0],["2014-11-21",2.3827,2.4206,2.3067,2.3637,6549300.0],["2014-11-24",2.3257,2.4017,2.3162,2.3732,5879700.0],["2014-11-25",2.3665,2.4901,2.3665,2.4806,8518700.0],["2014-11-26",2.4711,2.4996,2.4331,2.4616,4377700.0],["2014-11-28",2.3475,2.376,2.243,2.243,5955700.0],["2014-12-01",2.281,2.4711,2.281,2.4521,13582500.0],["2014-12-02",2.3855,2.4806,2.3475,2.3665,8404700.0],["2014-12-03",2.414,2.4521,2.3855,2.414,9348100.0],["2014-12-04",2.414,2.4616,2.3855,2.4331,6153600.0],["2014-12-05",2.357,2.4426,2.338,2.3855,6387400.0],["2014-12-08",2.395,2.4521,2.3,2.395,7274300.0],["2014-12-09",2.4521,2.5091,2.4045,2.4711,10173700.0],["2014-12-10",2.4521,2.5376,2.3665,2.414,8826400.0],["2014-12-11",2.3855,2.4901,2.3665,2.4235,7857100.0],["2014-12-12",2.395,2.4996,2.395,2.4331,6249700.0],["2014-12-15",2.4331,2.6136,2.357,2.3665,15598400.0],["2014-12-16",2.4426,2.4806,2.281,2.319,10667500.0],["2014-12-17",2.357,2.414,2.281,2.395,10734800.0],["2014-12-18",2.4235,2.5281,2.3665,2.5281,13334800.0],["2014-12-19",2.4901,2.7087,2.4711,2.6707,79410700.0],["2014-12-22",2.6326,2.6992,2.4996,2.5661,12443700.0],["2014-12-23",2.5661,2.6992,2.5091,2.5376,6682800.0],["2014-12-24",2.5281,2.6897,2.5281,2.6326,5420300.0],["2014-12-26",2.7087,2.7657,2.6802,2.7182,5650700.0],["2014-12-29",2.7277,2.7372,2.5661,2.6041,8116100.0],["2014-12-30",2.6421,2.7182,2.6231,2.6421,7518900.0],["2014-12-31",2.6231,2.6707,2.5756,2.6516,8064300.0],["2015-01-02",2.6136,2.6992,2.6041,2.6992,6379700.0],["2015-01-05",2.7087,2.7942,2.6802,2.7847,8544200.0],["2015-01-06",2.7847,3.0033,2.7752,2.9463,14026100.0],["2015-01-07",2.9083,2.9938,2.8227,2.8797,8731600.0],["2015-01-08",2.8797,2.9273,2.7657,2.7847,6172100.0],["2015-01-09",2.8037,2.9463,2.8037,2.9463,7693200.0],["2015-01-12",2.9463,3.0698,2.9178,3.0223,10460500.0],["2015-01-13",3.0698,3.0793,2.8512,2.9083,9567500.0],["2015-01-14",2.9273,2.9653,2.6897,2.6992,13243900.0],["2015-01-15",2.7847,2.8702,2.7752,2.7847,10246600.0],["2015-01-16",2.8227,2.9273,2.8037,2.9273,8316500.0],["2015-01-20",2.9938,3.1078,2.9653,3.0983,12076200.0],["2015-01-21",3.1554,3.2124,3.0793,3.1839,11469000.0],["2015-01-22",3.2029,3.3645,3.1649,3.3074,12809900.0],["2015-01-23",3.2504,3.3264,3.1744,3.1744,6930800.0],["2015-01-26",3.1173,3.2124,3.0413,3.1934,8042200.0],["2015-01-27",3.1934,3.2789,3.1744,3.2504,7038900.0],["2015-01-28",3.2219,3.2599,3.0413,3.0793,6860600.0],["2015-01-29",2.9843,3.0793,2.9083,2.9653,6917000.0],["2015-01-30",2.9748,3.1364,2.9558,3.1269,6247100.0],["2015-02-02",3.0793,3.2219,3.0603,3.1839,5964500.0],["2015-02-03",3.0983,3.2219,3.0793,3.1364,7034600.0],["2015-02-04",3.1554,3.2409,3.1078,3.2029,5948800.0],["2015-02-05",3.1744,3.2409,3.1364,3.2314,4643800.0],["2015-02-06",3.1364,3.2314,3.0793,3.0983,8714200.0],["2015-02-09",3.1269,3.1839,3.1173,3.1744,3947200.0],["2015-02-10",3.1459,3.1839,3.1078,3.1364,4318100.0],["2015-02-11",3.1269,3.1744,3.0603,3.1269,4837500.0],["2015-02-12",3.1649,3.2314,3.1459,3.2029,6313200.0],["2015-02-13",3.2409,3.2789,3.2219,3.2504,4226500.0],["2015-02-17",3.1459,3.2029,3.0128,3.0318,7827800.0],["2015-02-18",3.0698,3.1839,3.0033,3.1839,6685600.0],["2015-02-19",3.1934,3.2884,3.1459,3.2599,5986200.0],["2015-02-20",3.2694,3.3264,3.2409,3.2694,9130300.0],["2015-02-23",3.2409,3.2979,3.1364,3.1744,5936400.0],["2015-02-24",3.1649,3.2029,3.0888,3.0983,4200700.0],["2015-02-25",3.1364,3.2219,3.0888,3.1744,5454200.0],["2015-02-26",3.2314,3.2504,3.1269,3.1554,4052800.0],["2015-02-27",3.1744,3.2029,3.1364,3.1554,4269900.0],["2015-03-02",3.1554,3.2219,3.1554,3.1744,3628400.0],["2015-03-03",3.1649,3.2314,3.1554,3.1744,3094900.0],["2015-03-04",3.1649,3.1839,3.0983,3.1078,2728100.0],["2015-03-05",3.1078,3.1649,3.0888,3.1459,2564300.0],["2015-03-06",3.0983,3.1173,2.8037,2.8227,8308700.0],["2015-03-09",2.8512,2.8512,2.6421,2.6516,6183800.0],["2015-03-10",2.6326,2.6802,2.5186,2.5756,8208500.0],["2015-03-11",2.5785,2.7307,2.5214,2.6926,5963100.0],["2015-03-12",2.7212,2.7878,2.6831,2.7497,5116500.0],["2015-03-13",2.7592,2.7783,2.626,2.7307,3553600.0],["2015-03-16",2.7402,2.8068,2.7022,2.7973,3940400.0],["2015-03-17",2.7402,2.8449,2.6926,2.7973,4860300.0],["2015-03-18",2.7688,3.0257,2.7307,3.0161,8306300.0],["2015-03-19",2.9971,3.0161,2.8829,2.9781,5054200.0],["2015-03-20",2.9971,3.1398,2.9876,3.0352,19004100.0],["2015-03-23",3.0732,3.1589,3.0257,3.0827,6125100.0],["2015-03-24",3.0923,3.1398,3.0352,3.1303,4191800.0],["2015-03-25",3.1398,3.1589,3.0637,3.0732,3433600.0],["2015-03-26",3.1113,3.1589,2.921,2.9591,4339900.0],["2015-03-27",2.9495,2.9781,2.8734,2.94,4273600.0],["2015-03-30",2.902,2.9115,2.8354,2.8544,3853500.0],["2015-03-31",2.8544,2.8925,2.7688,2.8354,4894000.0],["2015-04-01",2.8544,3.0732,2.8354,3.0732,5876200.0],["2015-04-02",3.0447,3.0732,2.9686,3.0257,4762000.0],["2015-04-06",3.1018,3.1398,3.0447,3.1398,4187000.0],["2015-04-07",3.1018,3.1018,2.9971,3.0352,4692600.0],["2015-04-08",3.0542,3.0542,2.94,2.9591,3184700.0],["2015-04-09",2.94,2.9876,2.8925,2.9591,2768300.0],["2015-04-10",2.9971,3.1208,2.9876,3.1208,4445800.0],["2015-04-13",3.1113,3.1113,3.0161,3.0352,2620900.0],["2015-04-14",3.0257,3.0923,2.9971,3.0637,2968300.0],["2015-04-15",3.0827,3.1684,3.0732,3.1684,3154300.0],["2015-04-16",3.1874,3.2064,3.0732,3.0827,3813500.0],["2015-04-17",3.1018,3.1208,2.9971,3.0066,4910500.0],["2015-04-20",2.9971,3.1303,2.9305,3.0542,8817700.0],["2015-04-21",3.0542,3.0732,2.9305,2.9686,6600200.0],["2015-04-22",2.9495,2.9686,2.8163,2.8544,5720400.0],["2015-04-23",2.8639,2.9686,2.8354,2.9495,5301400.0],["2015-04-24",2.94,2.9495,2.8544,2.8925,3996500.0],["2015-04-27",2.921,3.0257,2.9115,2.9495,6072100.0],["2015-04-28",2.9495,3.0732,2.9495,3.0352,5430700.0],["2015-04-29",3.0352,3.0827,2.9495,2.9686,3619500.0],["2015-04-30",2.921,2.9591,2.8639,2.8734,7069200.0],["2015-05-01",2.8639,2.9495,2.8544,2.8829,4821200.0],["2015-05-04",2.9305,2.9686,2.8829,2.902,3806100.0],["2015-05-05",2.94,2.94,2.8354,2.8639,5475500.0],["2015-05-06",2.8734,2.902,2.8354,2.8449,3906900.0],["2015-05-07",2.8163,2.902,2.8068,2.902,3360800.0],["2015-05-08",2.9115,2.9305,2.8449,2.8544,3324800.0],["2015-05-11",2.8639,2.9591,2.8639,2.9305,3604400.0],["2015-05-12",2.94,2.9971,2.902,2.9971,3518400.0],["2015-05-13",3.0352,3.1018,3.0257,3.1018,7093200.0],["2015-05-14",3.1208,3.1874,3.0542,3.0827,5690200.0],["2015-05-15",3.0732,3.1303,3.0447,3.0923,5235900.0],["2015-05-18",3.0923,3.1303,3.0637,3.0827,3109200.0],["2015-05-19",3.0542,3.0923,2.9971,3.0066,4681100.0],["2015-05-20",3.019,3.0952,3.0095,3.0857,2995700.0],["2015-05-21",3.0762,3.1047,3.0666,3.0762,2754600.0],["2015-05-22",3.0762,3.1047,3.0476,3.0571,1695500.0],["2015-05-26",3.0095,3.0095,2.9333,2.9428,3302000.0],["2015-05-27",2.9428,2.9523,2.8762,2.8952,4092100.0],["2015-05-28",2.8952,2.9619,2.8857,2.9523,2574500.0],["2015-05-29",2.9619,3.0,2.9333,2.9619,2386600.0],["2015-06-01",2.9904,3.0095,2.9523,2.9714,2321900.0],["2015-06-02",2.9714,3.0095,2.9619,2.9904,1771100.0],["2015-06-03",2.9714,3.019,2.9333,2.9523,2491600.0],["2015-06-04",2.9238,2.9523,2.8762,2.9142,2661100.0],["2015-06-05",2.8857,2.9142,2.8666,2.8857,2321800.0],["2015-06-08",2.8952,2.9047,2.8571,2.8952,2316400.0],["2015-06-09",2.9047,2.9238,2.8095,2.8095,3901400.0],["2015-06-10",2.8571,2.9238,2.8285,2.8952,4008200.0],["2015-06-11",2.8857,2.8952,2.8571,2.8571,2702100.0],["2015-06-12",2.8381,2.8666,2.8,2.8095,3565500.0],["2015-06-15",2.8095,2.9142,2.7143,2.9142,5897500.0],["2015-06-16",2.8952,2.8952,2.7714,2.7809,4689600.0],["2015-06-17",2.8,2.819,2.7143,2.819,5540300.0],["2015-06-18",2.8857,2.8857,2.8381,2.8857,4114700.0],["2015-06-19",2.8762,2.9047,2.7619,2.8285,13928500.0],["2015-06-22",2.8095,2.819,2.7238,2.7333,4501100.0],["2015-06-23",2.7238,2.7619,2.6952,2.7333,4677000.0],["2015-06-24",2.7143,2.7619,2.7143,2.7238,3289200.0],["2015-06-25",2.7143,2.7428,2.6476,2.6857,2861000.0],["2015-06-26",2.6857,2.7143,2.6285,2.6381,4598300.0],["2015-06-29",2.6571,2.6762,2.5904,2.6095,3930900.0],["2015-06-30",2.619,2.6285,2.4857,2.5047,6570500.0],["2015-07-01",2.4952,2.5047,2.3047,2.3238,5022200.0],["2015-07-02",2.3524,2.4952,2.3428,2.4857,7612200.0],["2015-07-06",2.4952,2.5809,2.4571,2.5047,4950900.0],["2015-07-07",2.4666,2.4762,2.2476,2.2857,9220200.0],["2015-07-08",2.2952,2.3428,2.2952,2.3047,2900200.0],["2015-07-09",2.3524,2.3809,2.2857,2.2952,3861900.0],["2015-07-10",2.3333,2.3333,2.2666,2.2952,4292600.0],["2015-07-13",2.2857,2.5714,2.2571,2.5333,6972200.0],["2015-07-14",2.5143,2.5238,2.4,2.4285,4510100.0],["2015-07-15",2.419,2.4285,2.3143,2.3238,3962400.0],["2015-07-16",2.3238,2.3619,2.2666,2.2762,4240700.0],["2015-07-17",2.2571,2.3047,2.1619,2.2,8193600.0],["2015-07-20",2.1524,2.1714,1.9524,1.9714,10501600.0],["2015-07-21",2.0095,2.1238,1.9809,2.1047,7764000.0],["2015-07-22",2.0571,2.1524,1.9905,2.1524,7682000.0],["2015-07-23",2.1619,2.1809,1.9428,1.9809,7773400.0],["2015-07-24",1.9619,2.0952,1.8857,2.0666,9902800.0],["2015-07-27",2.0571,2.1333,1.9714,1.9809,8081500.0],["2015-07-28",2.019,2.0666,1.9524,2.0381,4895700.0],["2015-07-29",2.0381,2.0476,1.9809,2.019,4594200.0],["2015-07-30",1.9905,2.0285,1.9238,1.9619,5341200.0],["2015-07-31",2.0,2.0285,1.9428,2.0,6976300.0],["2015-08-03",1.9905,1.9905,1.8666,1.9047,6239100.0],["2015-08-04",1.9238,1.9714,1.8857,1.9238,6831700.0],["2015-08-05",1.9619,1.9714,1.8571,1.8571,5426800.0],["2015-08-06",1.819,1.8857,1.6857,1.819,7892100.0],["2015-08-07",1.8,1.9143,1.7333,1.7619,7739900.0],["2015-08-10",1.7619,1.9714,1.7619,1.9714,7306600.0],["2015-08-11",2.0,2.0857,1.9619,2.0476,8685100.0],["2015-08-12",2.0857,2.2381,2.0857,2.2285,8727600.0],["2015-08-13",2.1809,2.1904,1.9809,2.0476,6306600.0],["2015-08-14",2.0666,2.1238,2.0,2.0666,4082000.0],["2015-08-17",2.0952,2.1428,2.0666,2.1333,4476700.0],["2015-08-18",2.0857,2.1143,1.9905,2.019,5294500.0],["2015-08-19",2.0505,2.1459,2.0314,2.1077,6815700.0],["2015-08-20",2.1554,2.2603,2.1459,2.1649,5913200.0],["2015-08-21",2.2317,2.2508,2.0123,2.0505,6271800.0],["2015-08-24",2.0314,2.0696,1.8216,1.8598,7508500.0],["2015-08-25",1.9456,1.9456,1.7644,1.8311,4077900.0],["2015-08-26",1.8216,1.8407,1.6976,1.7262,6082900.0],["2015-08-27",1.7453,1.917,1.7262,1.8121,8657500.0],["2015-08-28",1.8216,1.9742,1.8216,1.9647,5151400.0],["2015-08-31",1.936,2.0028,1.8693,1.9647,4148800.0],["2015-09-01",1.9551,2.06,1.9074,1.9265,5382200.0],["2015-09-02",1.9456,1.9933,1.8693,1.917,3975100.0],["2015-09-03",1.8884,1.9551,1.8407,1.8407,4869600.0],["2015-09-04",1.8216,1.8884,1.793,1.8693,2808900.0],["2015-09-08",1.8884,1.9551,1.8788,1.8979,3781300.0],["2015-09-09",1.9074,1.9074,1.793,1.8025,4329200.0],["2015-09-10",1.8311,1.8502,1.7644,1.793,3024900.0],["2015-09-11",1.7739,1.8311,1.6881,1.8121,4606700.0],["2015-09-14",1.8121,1.8693,1.7739,1.8216,3597300.0],["2015-09-15",1.8121,1.8693,1.793,1.8121,3359200.0],["2015-09-16",1.8502,1.9742,1.8407,1.9647,5481000.0],["2015-09-17",1.9551,2.0791,1.936,2.041,6426900.0],["2015-09-18",2.0696,2.1554,2.041,2.1173,14224000.0],["2015-09-21",2.1077,2.1173,1.9647,2.0219,6994800.0],["2015-09-22",1.9742,2.0219,1.9074,1.9074,5092600.0],["2015-09-23",1.9456,1.9837,1.8788,1.9074,4217500.0],["2015-09-24",1.9551,2.06,1.936,2.0505,4053900.0],["2015-09-25",2.0123,2.0886,1.9551,1.9647,5274300.0],["2015-09-28",1.9265,1.9456,1.793,1.8407,6593100.0],["2015-09-29",1.8502,1.917,1.7835,1.8311,5610100.0],["2015-09-30",1.8598,1.8979,1.8121,1.8788,6303400.0],["2015-10-01",1.917,1.9551,1.8121,1.8121,4561700.0],["2015-10-02",1.9074,1.9456,1.8502,1.9456,9318600.0],["2015-10-05",1.9551,2.1077,1.9456,2.1077,9899200.0],["2015-10-06",2.1745,2.2317,2.1363,2.1936,8885800.0],["2015-10-07",2.1936,2.2699,2.1268,2.2222,9533800.0],["2015-10-08",2.184,2.3271,2.1268,2.2031,9449300.0],["2015-10-09",2.2985,2.4129,2.2698,2.4034,6762200.0],["2015-10-12",2.4797,2.4797,2.2508,2.2889,6988300.0],["2015-10-13",2.2889,2.3748,2.2317,2.2699,6193900.0],["2015-10-14",2.308,2.4892,2.2985,2.432,10183600.0],["2015-10-15",2.3938,2.5178,2.3366,2.5083,8215000.0],["2015-10-16",2.4892,2.5274,2.3843,2.4129,7059000.0],["2015-10-19",2.3748,2.4129,2.1936,2.2031,7147500.0],["2015-10-20",2.2412,2.3271,2.2126,2.2985,7421200.0],["2015-10-21",2.2698,2.2794,2.1554,2.1649,5827000.0],["2015-10-22",2.1649,2.2508,2.1554,2.2126,6917100.0],["2015-10-23",2.2412,2.3461,2.1745,2.2985,7875300.0],["2015-10-26",2.3175,2.3271,2.1554,2.184,6423200.0],["2015-10-27",2.1745,2.2126,2.1173,2.1459,6617000.0],["2015-10-28",2.1745,2.2412,2.0696,2.1268,8087600.0],["2015-10-29",2.0982,2.1268,1.9933,2.0123,6343600.0],["2015-10-30",2.0219,2.0505,1.9647,1.9742,5475900.0],["2015-11-02",1.9647,2.0791,1.9265,2.0314,5698300.0],["2015-11-03",2.0123,2.0791,1.9647,2.0314,3532000.0],["2015-11-04",2.0886,2.1649,2.0123,2.0886,5653200.0],["2015-11-05",2.0791,2.0982,1.9933,2.0123,5511900.0],["2015-11-06",1.9456,1.9551,1.8216,1.8216,11059400.0],["2015-11-09",1.8598,1.8598,1.7644,1.8407,8806000.0],["2015-11-10",1.8502,1.8502,1.793,1.8121,4573200.0],["2015-11-11",1.8121,1.8407,1.7835,1.793,4102800.0],["2015-11-12",1.7835,1.8407,1.7644,1.7835,4011300.0],["2015-11-13",1.7644,1.8407,1.7644,1.8025,3699000.0],["2015-11-16",1.8311,1.8979,1.8216,1.8788,4555000.0],["2015-11-17",1.853,1.8817,1.748,1.748,7155400.0],["2015-11-18",1.748,1.8339,1.7002,1.8244,5501100.0],["2015-11-19",1.8339,1.9008,1.8053,1.8817,5496800.0],["2015-11-20",1.9008,1.9103,1.7766,1.7766,5568000.0],["2015-11-23",1.7671,1.8053,1.748,1.7766,3870400.0],["2015-11-24",1.8244,1.8912,1.7862,1.8721,5636500.0],["2015-11-25",1.853,1.9294,1.8244,1.8912,4947300.0],["2015-11-27",1.8435,1.8721,1.7957,1.8244,1857500.0],["2015-11-30",1.8435,1.9103,1.8244,1.8435,4846800.0],["2015-12-01",1.8721,1.9294,1.8339,1.9103,6518300.0],["2015-12-02",1.8912,1.9103,1.8339,1.853,5460900.0],["2015-12-03",1.8435,1.9103,1.8244,1.8817,4848500.0],["2015-12-04",1.9103,1.9868,1.9103,1.9868,6501700.0],["2015-12-07",1.9772,2.0059,1.8435,1.8626,4386700.0],["2015-12-08",1.853,1.8721,1.8148,1.8435,3329200.0],["2015-12-09",1.8721,1.9103,1.8339,1.8626,4006000.0],["2015-12-10",1.8626,1.939,1.8435,1.8817,3874500.0],["2015-12-11",1.8435,1.9199,1.8435,1.8721,4773600.0],["2015-12-14",1.8626,1.8912,1.7957,1.8244,6283300.0],["2015-12-15",1.8339,1.8626,1.7766,1.8339,3507700.0],["2015-12-16",1.8817,1.9963,1.853,1.9963,7422300.0],["2015-12-17",1.9294,1.9486,1.8339,1.8435,4768400.0],["2015-12-18",1.853,1.8912,1.8435,1.853,8833600.0],["2015-12-21",1.8817,1.9486,1.853,1.8912,6363400.0],["2015-12-22",1.8912,1.9294,1.8721,1.9008,3352100.0],["2015-12-23",1.8912,1.9677,1.8721,1.8721,6626100.0],["2015-12-24",1.8721,1.9103,1.8626,1.8721,3397300.0],["2015-12-28",1.8721,1.8817,1.8244,1.8339,4358200.0],["2015-12-29",1.8435,1.8721,1.8148,1.8435,4234400.0],["2015-12-30",1.8339,1.853,1.8148,1.8148,3150300.0],["2015-12-31",1.8148,1.8435,1.7671,1.8053,7889600.0],["2016-01-04",1.8435,1.8721,1.7957,1.8053,5929400.0],["2016-01-05",1.8148,1.8435,1.7766,1.7862,4991600.0],["2016-01-06",1.8148,1.853,1.7766,1.8053,6498800.0],["2016-01-07",1.8244,1.9199,1.7766,1.8817,11730400.0],["2016-01-08",1.8244,1.853,1.7766,1.8148,7716400.0],["2016-01-11",1.8148,1.8244,1.7098,1.7289,5615100.0],["2016-01-12",1.7193,1.7289,1.5474,1.6142,10251200.0],["2016-01-13",1.6142,1.6907,1.6142,1.6716,4945000.0],["2016-01-14",1.6716,1.6907,1.5569,1.5856,5421200.0],["2016-01-15",1.6142,1.6142,1.5378,1.5474,7244600.0],["2016-01-19",1.5856,1.5951,1.385,1.4519,7313500.0],["2016-01-20",1.4519,1.4901,1.3946,1.4901,5900900.0],["2016-01-21",1.4519,1.5092,1.4137,1.4901,4221800.0],["2016-01-22",1.471,1.576,1.471,1.5092,5258500.0],["2016-01-25",1.5378,1.6333,1.5283,1.5951,6685500.0],["2016-01-26",1.6142,1.7289,1.6047,1.6907,8015900.0],["2016-01-27",1.6811,1.7575,1.662,1.7193,4705300.0],["2016-01-28",1.6811,1.7193,1.6429,1.662,4622500.0],["2016-01-29",1.6524,1.7862,1.6429,1.7766,6693700.0],["2016-02-01",1.8053,1.8339,1.7671,1.8339,4366600.0],["2016-02-02",1.7957,1.8339,1.748,1.7766,4230600.0],["2016-02-03",1.7957,1.9103,1.7862,1.8912,8398400.0],["2016-02-04",1.939,2.0059,1.9294,1.9677,7578000.0],["2016-02-05",1.939,2.0918,1.8912,2.0918,8572900.0],["2016-02-08",2.13,2.2256,2.1109,2.1396,10030100.0],["2016-02-09",2.1491,2.1682,1.9677,1.9963,9446900.0],["2016-02-10",1.9772,2.025,1.8626,2.0059,9864900.0],["2016-02-11",2.1491,2.2256,2.0536,2.1587,14723500.0],["2016-02-12",2.1205,2.216,2.0823,2.216,10451200.0],["2016-02-16",2.1205,2.216,2.0059,2.0632,8583800.0],["2016-02-17",2.1014,2.1778,2.025,2.1682,8566800.0],["2016-02-18",2.1396,2.3306,2.1205,2.3115,8478500.0],["2016-02-19",2.302,2.3402,2.2256,2.2542,7167000.0],["2016-02-22",2.1587,2.2733,2.1491,2.2351,7758800.0],["2016-02-23",2.2447,2.4166,2.2065,2.2924,10196200.0],["2016-02-24",2.3879,2.407,2.3402,2.3784,10040700.0],["2016-02-25",2.3497,2.4357,2.3497,2.4166,6373600.0],["2016-02-26",2.3688,2.4357,2.3306,2.3688,7280400.0],["2016-02-29",2.3784,2.4739,2.3784,2.4739,5583100.0],["2016-03-01",2.4834,2.5026,2.3593,2.407,6541100.0],["2016-03-02",2.3879,2.493,2.3784,2.4643,6851500.0],["2016-03-03",2.4548,2.6267,2.4548,2.579,10237200.0],["2016-03-04",2.6076,2.7605,2.5312,2.5408,10935100.0],["2016-03-07",2.6267,2.7891,2.5885,2.7413,10519700.0],["2016-03-08",2.7509,2.77,2.4548,2.4739,10645600.0],["2016-03-09",2.3879,2.5312,2.3497,2.5026,6991300.0],["2016-03-10",2.5599,2.6458,2.5026,2.5599,11055300.0],["2016-03-11",2.5599,2.6363,2.5217,2.5694,8572300.0],["2016-03-14",2.6172,2.6554,2.493,2.5408,8106100.0],["2016-03-15",2.5408,2.5408,2.3975,2.4643,10100500.0],["2016-03-16",2.4385,2.6967,2.3716,2.668,9566300.0],["2016-03-17",2.7063,2.821,2.6393,2.6776,13574600.0],["2016-03-18",2.6489,2.8019,2.6489,2.7254,16926600.0],["2016-03-21",2.735,2.821,2.7158,2.7541,6216100.0],["2016-03-22",2.7924,2.8115,2.668,2.7254,6682000.0],["2016-03-23",2.5915,2.668,2.515,2.5246,9611800.0],["2016-03-24",2.5533,2.6107,2.4577,2.5724,6635300.0],["2016-03-28",2.6011,2.6107,2.5246,2.5724,4223100.0],["2016-03-29",2.5915,2.7254,2.5437,2.7159,7758200.0],["2016-03-30",2.6776,2.7828,2.6585,2.6872,6642100.0],["2016-03-31",2.7445,2.7732,2.6585,2.6585,3987800.0],["2016-04-01",2.5533,2.7254,2.5437,2.7159,5254900.0],["2016-04-04",2.6872,2.7254,2.6107,2.6107,5041200.0],["2016-04-05",2.668,2.7063,2.5915,2.6872,4073900.0],["2016-04-06",2.6489,2.7254,2.6202,2.7063,3971500.0],["2016-04-07",2.7541,2.7828,2.7158,2.7445,6874500.0],["2016-04-08",2.6872,2.8402,2.6872,2.8306,7299600.0],["2016-04-11",2.8689,3.0123,2.8689,3.0027,11271000.0],["2016-04-12",3.0219,3.0505,2.9454,3.041,8126800.0],["2016-04-13",3.0027,3.0984,2.9645,3.0314,6007500.0],["2016-04-14",3.0219,3.0505,2.8784,2.9454,6577700.0],["2016-04-15",2.974,3.1462,2.9262,3.1175,6410200.0],["2016-04-18",3.1557,3.2609,3.1079,3.2036,6708100.0],["2016-04-19",3.3948,3.7869,3.3279,3.6817,16482000.0],["2016-04-20",3.6913,3.8443,3.5191,3.5383,14790100.0],["2016-04-21",3.6913,3.7869,3.5478,3.6721,11278700.0],["2016-04-22",3.6817,3.7773,3.4713,3.5574,11474900.0],["2016-04-25",3.5861,3.6817,3.5383,3.5765,8212100.0],["2016-04-26",3.6052,3.7678,3.5574,3.7582,9037700.0],["2016-04-27",3.7869,3.8156,3.6434,3.7773,9487600.0],["2016-04-28",3.806,4.0642,3.7391,3.9303,13294100.0],["2016-04-29",4.0068,4.1503,3.9973,4.1216,14033900.0],["2016-05-02",4.1694,4.1694,3.9495,4.0355,12266600.0],["2016-05-03",4.026,4.0451,3.7295,3.873,12383700.0],["2016-05-04",3.7773,3.9686,3.6721,3.7104,10166800.0],["2016-05-05",3.8634,4.0642,3.8251,3.8538,16396500.0],["2016-05-06",3.959,4.112,3.9112,4.1025,14004000.0],["2016-05-09",3.959,3.959,3.7869,3.7965,10929800.0],["2016-05-10",3.7965,4.0164,3.7486,3.9781,8859200.0],["2016-05-11",4.0642,4.1407,3.9303,4.1025,10322200.0],["2016-05-12",4.0929,4.2268,4.0546,4.0929,10223000.0],["2016-05-13",4.1216,4.3224,4.0929,4.1694,10805500.0],["2016-05-16",4.3224,4.3607,4.1407,4.2268,8315500.0],["2016-05-17",4.2459,4.5232,4.1981,4.3798,11652600.0],["2016-05-18",4.3415,4.3798,3.8825,3.9399,12045500.0],["2016-05-19",3.806,4.0164,3.7295,3.9686,7353100.0],["2016-05-20",4.0068,4.0642,3.9303,4.0546,6048500.0],["2016-05-23",3.981,4.1436,3.914,4.0575,6067700.0],["2016-05-24",3.8948,3.9523,3.6843,3.7034,11818000.0],["2016-05-25",3.7322,3.9618,3.6652,3.914,10263900.0],["2016-05-26",4.0001,4.0767,3.847,3.8853,7485400.0],["2016-05-27",3.8278,3.8853,3.6939,3.7417,7523700.0],["2016-05-31",3.7513,3.9235,3.6747,3.8853,7706100.0],["2016-06-01",3.8661,3.9331,3.7226,3.8087,8622800.0],["2016-06-02",3.8087,3.8757,3.7322,3.7896,6737200.0],["2016-06-03",3.9618,4.2681,3.9523,4.2489,11450600.0],["2016-06-06",4.2585,4.2872,4.1341,4.2681,8919900.0],["2016-06-07",4.1819,4.3159,4.1724,4.2106,5689100.0],["2016-06-08",4.4499,4.536,4.402,4.4403,11469200.0],["2016-06-09",4.4499,4.5169,4.3637,4.4594,11913900.0],["2016-06-10",4.4977,4.5456,4.2872,4.2968,8867600.0],["2016-06-13",4.4116,4.4307,4.2106,4.3063,9758100.0],["2016-06-14",4.3063,4.3159,4.0001,4.1341,11473800.0],["2016-06-15",4.1149,4.4116,4.1054,4.3542,9498000.0],["2016-06-16",4.5169,4.5169,4.1341,4.2393,10423800.0],["2016-06-17",4.2872,4.3925,4.2106,4.3063,27708300.0],["2016-06-20",4.1819,4.4977,4.1628,4.4499,8577000.0],["2016-06-21",4.3733,4.4403,4.335,4.3925,7671100.0],["2016-06-22",4.4403,4.4882,4.3542,4.4307,7089900.0],["2016-06-23",4.3829,4.5169,4.3637,4.4594,6977000.0],["2016-06-24",4.6221,4.6413,4.4786,4.5169,13846600.0],["2016-06-27",4.5551,4.6604,4.402,4.5169,12013500.0],["2016-06-28",4.4499,4.6221,4.4212,4.5073,5787500.0],["2016-06-29",4.5838,4.7752,4.5647,4.7274,7823000.0],["2016-06-30",4.7752,4.8901,4.6891,4.8805,9545400.0],["2016-07-01",4.9762,5.2633,4.9762,5.2059,8687800.0],["2016-07-05",5.3207,5.3207,5.1006,5.2824,13926400.0],["2016-07-06",5.3781,5.5217,5.3207,5.5121,8760600.0],["2016-07-07",5.4068,5.4355,5.1963,5.4164,9505300.0],["2016-07-08",5.4068,5.8183,5.359,5.7896,9237600.0],["2016-07-11",5.7513,5.8853,5.6748,5.7896,10111500.0],["2016-07-12",5.7513,5.8088,5.5599,5.5695,11553200.0],["2016-07-13",5.6844,6.0671,5.6844,5.9714,10286800.0],["2016-07-14",5.8088,6.0289,5.7226,5.9619,8643500.0],["2016-07-15",5.9236,6.0193,5.8949,5.9332,6922800.0],["2016-07-18",5.8757,5.9619,5.8375,5.9619,7779300.0],["2016-07-19",5.9332,6.0002,5.8566,5.8853,5663800.0],["2016-07-20",5.7035,5.7226,5.3973,5.4355,16734400.0],["2016-07-21",5.493,5.847,5.4547,5.78,10920500.0],["2016-07-22",5.7035,5.8183,5.6174,5.7609,6723800.0],["2016-07-25",5.6844,5.6844,5.4164,5.4643,10769900.0],["2016-07-26",5.5312,5.6939,5.493,5.6556,5996100.0],["2016-07-27",5.7226,6.0002,5.6078,5.914,12478600.0],["2016-07-28",5.9523,6.1054,5.8566,6.0289,8643000.0],["2016-07-29",6.1533,6.2777,6.0289,6.2107,8966800.0],["2016-08-01",6.2872,6.3159,6.115,6.3159,10001200.0],["2016-08-02",6.4116,6.4404,6.182,6.2681,9773600.0],["2016-08-03",6.1724,6.2011,5.8183,6.1724,8286200.0],["2016-08-04",6.3351,6.3542,6.1724,6.3255,8698200.0],["2016-08-05",6.0958,6.2681,5.9906,6.2203,7684400.0],["2016-08-08",6.3255,6.603,6.2777,6.4882,8852400.0],["2016-08-09",6.5935,6.7944,6.5743,6.6987,11949500.0],["2016-08-10",6.871,6.938,6.6987,6.8327,10323000.0],["2016-08-11",6.8231,6.9475,6.7274,6.7753,10035400.0],["2016-08-12",6.8136,6.8423,6.6317,6.6892,7387600.0],["2016-08-15",6.6987,6.8614,6.6605,6.7753,8126900.0],["2016-08-16",6.8136,6.8614,6.7083,6.7466,7125800.0],["2016-08-17",6.6987,6.7944,6.4404,6.6987,10491900.0],["2016-08-18",6.7849,6.8327,6.6509,6.804,8102800.0],["2016-08-19",6.6537,6.6824,6.4526,6.4718,12900900.0],["2016-08-22",6.3186,6.3569,6.0697,6.3186,9867500.0],["2016-08-23",6.3378,6.3665,6.041,6.0601,11826500.0],["2016-08-24",5.9835,5.9931,5.1411,5.2751,22195300.0],["2016-08-25",5.2464,5.6006,5.1123,5.5144,16005300.0],["2016-08-26",5.6197,5.7825,5.3804,5.4953,19955100.0],["2016-08-29",5.4474,5.6868,5.4091,5.6006,7271400.0],["2016-08-30",5.5527,5.6293,5.2176,5.3134,10191500.0],["2016-08-31",5.3038,5.4091,5.2081,5.3421,10137200.0],["2016-09-01",5.3325,5.4857,5.2464,5.4666,10371600.0],["2016-09-02",5.6963,5.7729,5.4761,5.658,12135200.0],["2016-09-06",5.8782,6.041,5.7921,6.0314,12786100.0],["2016-09-07",6.0506,6.0506,5.8208,6.0314,11366300.0],["2016-09-08",6.0314,6.1367,5.9069,5.974,8437800.0],["2016-09-09",5.8878,5.8878,5.3708,5.4283,12582200.0],["2016-09-12",5.2942,5.5719,5.2272,5.5431,14636100.0],["2016-09-13",5.524,5.524,5.0453,5.1698,18732900.0],["2016-09-14",5.2559,5.3708,5.0645,5.1219,13827300.0],["2016-09-15",5.1411,5.4091,4.9879,5.3325,15992700.0],["2016-09-16",5.2559,5.4761,5.2464,5.2751,73254100.0],["2016-09-19",5.3612,5.457,5.2942,5.3517,10317700.0],["2016-09-20",5.3134,5.4378,5.2942,5.4283,7091900.0],["2016-09-21",5.5049,5.8399,5.5049,5.8112,13839200.0],["2016-09-22",5.8782,6.1176,5.7825,5.8974,13079200.0],["2016-09-23",5.8399,5.9357,5.6676,5.7442,7535000.0],["2016-09-26",5.6963,5.8208,5.5719,5.5719,6664000.0],["2016-09-27",5.5336,5.5336,5.2176,5.3612,11822500.0],["2016-09-28",5.39,5.6485,5.2942,5.5719,9903500.0],["2016-09-29",5.4761,5.6293,5.4378,5.5049,10091300.0],["2016-09-30",5.6293,5.6772,5.4474,5.457,8336900.0],["2016-10-03",5.4474,5.524,5.3325,5.4091,5139500.0],["2016-10-04",5.2272,5.2368,4.8634,4.9304,12660800.0],["2016-10-05",5.074,5.074,4.806,4.9592,8001400.0],["2016-10-06",4.7868,5.0357,4.7198,4.9496,10325700.0],["2016-10-07",5.0645,5.1793,4.9209,5.0166,9991700.0],["2016-10-10",5.0932,5.1985,5.0357,5.0453,6335100.0],["2016-10-11",4.9209,5.0453,4.8826,4.9017,6262700.0],["2016-10-12",4.9209,5.074,4.8826,5.0166,6766200.0],["2016-10-13",5.0166,5.1602,4.94,5.0357,5378400.0],["2016-10-14",4.9592,5.1028,4.9209,5.0166,6594200.0],["2016-10-17",5.0357,5.39,5.0357,5.3612,7925000.0],["2016-10-18",5.5144,5.725,5.4378,5.6772,8629300.0],["2016-10-19",5.7825,5.9261,5.7059,5.8016,9648000.0],["2016-10-20",5.8112,5.8399,5.6293,5.7155,6810700.0],["2016-10-21",5.658,5.7538,5.6197,5.658,5138800.0],["2016-10-24",5.725,5.7921,5.39,5.524,7864900.0],["2016-10-25",5.6868,5.8399,5.5814,5.7155,8323500.0],["2016-10-26",5.7059,5.7346,5.4761,5.5719,5919000.0],["2016-10-27",5.5719,5.658,5.3995,5.5144,6728200.0],["2016-10-28",5.4857,5.6772,5.457,5.5623,6280100.0],["2016-10-31",5.5527,5.7442,5.5049,5.7346,6398700.0],["2016-11-01",5.9452,6.1271,5.9069,5.9835,9367100.0],["2016-11-02",6.1176,6.2037,5.7921,5.8782,12427300.0],["2016-11-03",5.8112,6.0506,5.7825,6.0218,7677700.0],["2016-11-04",5.9835,6.2037,5.9835,6.1846,13831600.0],["2016-11-07",5.9931,6.3856,5.9357,6.3378,22244000.0],["2016-11-08",6.3186,7.0366,6.2899,6.8643,32567800.0],["2016-11-09",7.1228,7.3143,6.8452,6.9313,22050300.0],["2016-11-10",6.7782,6.7782,6.0218,6.0697,16319000.0],["2016-11-11",6.1559,6.2707,5.6772,5.7729,11730100.0],["2016-11-14",5.6389,5.8591,5.4091,5.6963,13032500.0],["2016-11-15",5.6197,6.0697,5.6197,6.041,9934800.0],["2016-11-16",6.0218,6.041,5.6197,5.8591,9653500.0],["2016-11-17",5.8811,6.0056,5.6225,5.7374,9365000.0],["2016-11-18",5.6704,5.8045,5.5746,5.6895,13993000.0],["2016-11-21",5.7662,5.9865,5.7566,5.8811,12311000.0],["2016-11-22",5.9769,6.0344,5.7374,5.9961,14772500.0],["2016-11-23",5.7757,5.7757,5.5554,5.6608,18207400.0],["2016-11-25",5.6895,5.862,5.6225,5.7757,9026200.0],["2016-11-28",5.9194,5.9386,5.7183,5.9003,16663900.0],["2016-11-29",5.747,6.0439,5.6608,5.9769,15333300.0],["2016-11-30",5.9003,5.9386,5.6417,5.8236,17597500.0],["2016-12-01",5.7566,5.9194,5.6033,5.7757,14333300.0],["2016-12-02",5.8141,6.1301,5.7757,6.0918,14714800.0],["2016-12-05",5.9961,6.3409,5.929,6.2259,15282900.0],["2016-12-06",6.2259,6.3792,5.9386,6.0056,16522400.0],["2016-12-07",6.2738,6.3409,6.0631,6.1301,12227600.0],["2016-12-08",6.1397,6.1589,5.9673,6.0535,11593200.0],["2016-12-09",5.9865,6.0439,5.6321,5.7279,21216900.0],["2016-12-12",5.8045,5.9482,5.7566,5.7949,11187700.0],["2016-12-13",5.7853,5.9194,5.7087,5.8715,14658900.0],["2016-12-14",5.9482,6.0152,5.6129,5.6321,14413400.0],["2016-12-15",5.383,5.4309,5.0861,5.1915,22419800.0],["2016-12-16",5.2298,5.3256,5.0765,5.1627,25302200.0],["2016-12-19",5.1436,5.2873,5.0957,5.2394,17313900.0],["2016-12-20",5.0957,5.1532,4.9233,5.1053,19898500.0],["2016-12-21",5.1244,5.1532,4.9999,5.0574,10998500.0],["2016-12-22",5.0191,5.1436,4.9041,4.9137,11480100.0],["2016-12-23",4.8945,5.0765,4.885,5.0382,9874500.0],["2016-12-27",5.1627,5.1627,4.9999,5.1148,12318200.0],["2016-12-28",5.1244,5.1244,5.0191,5.0382,10102300.0],["2016-12-29",5.0957,5.2585,5.0669,5.2585,11925400.0],["2016-12-30",5.2777,5.383,4.9999,5.0191,14393200.0],["2017-01-03",5.0765,5.2777,5.0382,5.2681,9972100.0],["2017-01-04",5.3351,5.3735,5.2106,5.3351,9588000.0],["2017-01-05",5.4118,5.7279,5.383,5.5842,9734700.0],["2017-01-06",5.5076,5.6033,5.3447,5.4309,8099400.0],["2017-01-09",5.5267,5.5842,5.383,5.4213,6586400.0],["2017-01-10",5.4788,5.6704,5.4788,5.5746,7947300.0],["2017-01-11",5.5554,5.6512,5.4022,5.5459,7344000.0],["2017-01-12",5.6991,5.7662,5.5171,5.565,7486400.0],["2017-01-13",5.5267,5.747,5.4597,5.7183,4796000.0],["2017-01-17",5.9098,5.929,5.8045,5.8332,6670300.0],["2017-01-18",5.8332,5.9386,5.7279,5.8045,6290500.0],["2017-01-19",5.6895,5.862,5.68,5.7853,5168300.0],["2017-01-20",5.7662,5.9098,5.747,5.8811,6119300.0],["2017-01-23",5.9482,6.1972,5.8907,6.178,8596500.0],["2017-01-24",6.1493,6.3504,6.0056,6.0631,10984800.0],["2017-01-25",5.8907,6.0727,5.8524,6.0344,7116300.0],["2017-01-26",5.9003,5.9769,5.8428,5.8715,6268700.0],["2017-01-27",5.862,6.0823,5.8524,6.0727,5003900.0],["2017-01-30",6.1397,6.1876,6.0056,6.0248,6600200.0],["2017-01-31",6.178,6.1972,6.0918,6.1685,7014000.0],["2017-02-01",6.0823,6.2164,6.0152,6.2164,7520400.0],["2017-02-02",6.293,6.3409,6.178,6.2068,5096400.0],["2017-02-03",6.178,6.3121,6.1685,6.2642,3808100.0],["2017-02-06",6.3217,6.4654,6.2738,6.4367,5836600.0],["2017-02-07",6.3888,6.4941,6.293,6.3217,5734500.0],["2017-02-08",6.3983,6.4941,6.3504,6.4175,4812300.0],["2017-02-09",6.4271,6.4558,6.1301,6.2164,7474800.0],["2017-02-10",6.1493,6.3313,6.111,6.3026,4966600.0],["2017-02-13",6.2642,6.36,6.2068,6.2164,4019000.0],["2017-02-14",6.2834,6.3026,6.1206,6.2547,5579900.0],["2017-02-15",6.1493,6.2259,6.0918,6.178,6050400.0],["2017-02-16",6.2068,6.36,6.2068,6.293,5280500.0],["2017-02-17",6.3026,6.4079,6.2355,6.3026,6638200.0],["2017-02-21",6.1876,6.4367,6.1397,6.3313,5968200.0],["2017-02-22",6.2738,6.3409,6.0439,6.0918,8003600.0],["2017-02-23",6.2259,6.2738,5.7662,5.8141,11325700.0],["2017-02-24",5.9482,5.996,5.6129,5.6512,8551800.0],["2017-02-27",5.6129,5.8141,5.3064,5.3447,10705100.0],["2017-02-28",5.4214,5.5076,5.2394,5.3447,9393100.0],["2017-03-01",5.2681,5.4022,5.201,5.3639,7736800.0],["2017-03-02",5.2134,5.2901,4.9355,4.9451,9024700.0],["2017-03-03",4.9547,5.0792,4.8397,5.0409,8594900.0],["2017-03-06",5.0217,5.0313,4.7342,4.7917,7694100.0],["2017-03-07",4.7438,4.8492,4.6576,4.7247,5803000.0],["2017-03-08",4.648,4.7151,4.6001,4.6097,5572200.0],["2017-03-09",4.6001,4.6767,4.5042,4.5234,5102300.0],["2017-03-10",4.5522,4.7055,4.5234,4.6384,6828300.0],["2017-03-13",4.6384,4.763,4.6288,4.6959,5871100.0],["2017-03-14",4.6767,4.7247,4.418,4.4659,8073800.0],["2017-03-15",4.5522,4.9067,4.5138,4.8588,8503100.0],["2017-03-16",5.0217,5.0505,4.763,4.8492,7053500.0],["2017-03-17",4.8397,4.9163,4.7534,4.8301,8955300.0],["2017-03-20",4.8397,4.9067,4.7726,4.8972,4179900.0],["2017-03-21",4.9067,5.0122,4.8588,4.9259,7876000.0],["2017-03-22",4.9451,5.0122,4.8684,4.9451,6104300.0],["2017-03-23",4.9738,5.0026,4.8013,4.8684,5251100.0],["2017-03-24",4.8588,4.9834,4.8397,4.8492,4194600.0],["2017-03-27",4.9642,5.0313,4.8397,4.993,4730700.0],["2017-03-28",4.993,5.0409,4.878,4.9547,3996700.0],["2017-03-29",4.9355,5.0313,4.9163,4.9642,2920400.0],["2017-03-30",4.9067,4.9834,4.9067,4.9738,3206900.0],["2017-03-31",4.9547,5.1176,4.9355,5.0697,5635600.0],["2017-04-03",5.0793,5.1559,5.0505,5.108,4628100.0],["2017-04-04",5.1559,5.2134,5.1367,5.1751,4121500.0],["2017-04-05",5.1176,5.1943,5.0792,5.1559,4607200.0],["2017-04-06",5.1272,5.223,5.0888,5.1751,4484700.0],["2017-04-07",5.2518,5.3188,5.1463,5.1751,5163700.0],["2017-04-10",5.1368,5.2038,5.0792,5.1463,3736500.0],["2017-04-11",5.223,5.453,5.1942,5.3955,6385300.0],["2017-04-12",5.3859,5.4243,5.223,5.4051,6308300.0],["2017-04-13",5.568,5.913,5.568,5.7501,15570600.0],["2017-04-17",5.7501,5.7788,5.5105,5.568,8059400.0],["2017-04-18",5.568,5.6159,5.4243,5.5968,6941800.0],["2017-04-19",5.5297,5.5393,5.1943,5.2901,11625200.0],["2017-04-20",5.2901,5.3476,5.2038,5.3284,7785700.0],["2017-04-21",5.3284,5.3476,5.223,5.2422,6684600.0],["2017-04-24",5.1463,5.3188,5.1272,5.2709,6703700.0],["2017-04-25",5.2038,5.2805,4.9642,5.0984,10710500.0],["2017-04-26",5.0697,5.3188,5.0697,5.2805,9269200.0],["2017-04-27",5.2709,5.2709,5.0601,5.108,7703100.0],["2017-04-28",5.1367,5.2613,5.108,5.223,7578800.0],["2017-05-01",5.1559,5.2326,5.0122,5.0601,7464200.0],["2017-05-02",5.0601,5.1559,5.0409,5.0697,6105700.0],["2017-05-03",5.0409,5.2038,4.9642,5.0505,6981000.0],["2017-05-04",4.9738,5.0026,4.8397,4.9259,7112200.0],["2017-05-05",4.9355,5.1942,4.9259,5.0792,7311100.0],["2017-05-08",5.0792,5.2901,5.0026,5.2038,8140100.0],["2017-05-09",5.1272,5.2038,5.0793,5.1655,4795200.0],["2017-05-10",5.2613,5.3093,5.1847,5.2134,7259000.0],["2017-05-11",5.2422,5.4243,5.2422,5.4147,6182700.0],["2017-05-12",5.4338,5.5584,5.4147,5.5105,7281500.0],["2017-05-15",5.6159,5.6351,5.4913,5.5968,7004300.0],["2017-05-16",5.6255,5.7213,5.6255,5.7022,5552200.0],["2017-05-17",5.8076,5.9034,5.7501,5.7693,10302700.0],["2017-05-18",5.6351,5.6734,5.4147,5.5201,8347800.0],["2017-05-19",5.5584,5.683,5.5488,5.6351,11337200.0],["2017-05-22",5.6955,5.8585,5.6859,5.801,6847900.0],["2017-05-23",5.8201,5.8777,5.59,5.6284,6103100.0],["2017-05-24",5.6092,5.7243,5.5517,5.7147,4825100.0],["2017-05-25",5.6476,5.7722,5.638,5.7339,5113200.0],["2017-05-26",5.753,5.8489,5.753,5.7722,4443300.0],["2017-05-30",5.7339,5.753,5.6188,5.6188,4757200.0],["2017-05-31",5.6092,5.6476,5.4174,5.5037,5877300.0],["2017-06-01",5.4174,5.5229,5.3503,5.4846,4480700.0],["2017-06-02",5.5133,5.6092,5.4654,5.4941,4502900.0],["2017-06-05",5.5325,5.5613,5.3887,5.4941,3891600.0],["2017-06-06",5.59,5.6763,5.5517,5.6763,6187600.0],["2017-06-07",5.6188,5.7147,5.5421,5.6284,5511000.0],["2017-06-08",5.5613,5.7626,5.5325,5.7339,4877800.0],["2017-06-09",5.6092,5.7243,5.5517,5.5804,5084400.0],["2017-06-12",5.5517,5.5804,5.3024,5.312,8476000.0],["2017-06-13",5.3024,5.3695,5.2257,5.312,7274200.0],["2017-06-14",5.4366,5.4558,5.0243,5.0818,8140200.0],["2017-06-15",4.9764,5.0627,4.8325,4.8421,9171100.0],["2017-06-16",4.7942,4.8805,4.7462,4.8517,31313600.0],["2017-06-19",4.7942,4.986,4.7942,4.9668,7566500.0],["2017-06-20",4.9668,4.986,4.8613,4.8997,4188300.0],["2017-06-21",4.9093,5.0243,4.8613,4.9764,4662100.0],["2017-06-22",5.0818,5.1681,5.0147,5.1394,4910100.0],["2017-06-23",5.1969,5.2257,5.0627,5.101,5956400.0],["2017-06-26",4.9955,5.1202,4.9572,5.0914,5298300.0],["2017-06-27",5.1394,5.149,4.9476,4.9572,4321200.0],["2017-06-28",4.986,5.0723,4.9093,5.0531,3908700.0],["2017-06-29",4.938,5.0051,4.8421,4.8805,3456700.0],["2017-06-30",4.8517,4.9476,4.823,4.8901,3814600.0],["2017-07-03",4.8038,4.8038,4.6983,4.7079,3492800.0],["2017-07-05",4.7079,4.8038,4.66,4.7846,4157900.0],["2017-07-06",4.7846,4.8038,4.6887,4.7367,3932400.0],["2017-07-07",4.6504,4.775,4.6216,4.7654,5562800.0],["2017-07-10",4.7271,5.0051,4.66,4.986,5411400.0],["2017-07-11",4.9668,4.986,4.8038,4.9668,4113900.0],["2017-07-12",5.0435,5.1202,4.9955,5.0435,4223000.0],["2017-07-13",5.0243,5.0339,4.8134,4.823,4493900.0],["2017-07-14",4.9476,5.0531,4.9093,4.9764,5551900.0],["2017-07-17",5.0243,5.1202,5.0243,5.0818,3572600.0],["2017-07-18",5.1202,5.1298,4.9955,5.0147,3579000.0],["2017-07-19",5.0147,5.0818,5.0051,5.0339,1966700.0],["2017-07-20",4.986,5.0723,4.9668,5.0531,2334000.0],["2017-07-21",5.1106,5.1969,5.0627,5.1586,2938400.0],["2017-07-24",5.1681,5.1777,4.9668,4.9955,2247100.0],["2017-07-25",5.0435,5.1106,4.9476,4.9764,4661800.0],["2017-07-26",4.9764,5.2832,4.9572,5.2257,4898000.0],["2017-07-27",5.2736,5.2736,4.986,5.0531,6047300.0],["2017-07-28",5.0723,5.1969,5.0627,5.1586,3348400.0],["2017-07-31",5.149,5.2448,5.1106,5.1873,2903800.0],["2017-08-01",5.1681,5.3216,5.149,5.312,4392100.0],["2017-08-02",5.2736,5.3503,5.2065,5.2065,4695300.0],["2017-08-03",5.0818,5.0914,4.6695,4.8805,6912600.0],["2017-08-04",4.823,4.823,4.7462,4.7942,4833200.0],["2017-08-07",4.7654,4.8038,4.6887,4.6887,4456400.0],["2017-08-08",4.7079,4.7367,4.6216,4.6408,3690000.0],["2017-08-09",4.7367,4.8421,4.7271,4.823,4264200.0],["2017-08-10",4.8901,4.9476,4.7942,4.7942,5610700.0],["2017-08-11",4.7942,4.8421,4.7079,4.8038,4021600.0],["2017-08-14",4.7942,4.7942,4.66,4.6695,3522300.0],["2017-08-15",4.612,4.6408,4.5353,4.5353,2854800.0],["2017-08-16",4.5065,4.6791,4.4682,4.6504,3860100.0],["2017-08-17",4.6504,4.7271,4.6216,4.66,3394800.0],["2017-08-18",4.66,4.7175,4.6216,4.6695,4648200.0],["2017-08-21",4.6724,4.7684,4.6436,4.7684,3403600.0],["2017-08-22",4.7204,4.8163,4.7204,4.7971,2973200.0],["2017-08-23",4.8067,4.8547,4.7588,4.8547,3112100.0],["2017-08-24",4.8259,4.8931,4.8067,4.8739,2817000.0],["2017-08-25",4.9027,4.9027,4.7971,4.8067,2810500.0],["2017-08-28",4.8355,5.1042,4.8355,5.0946,4552600.0],["2017-08-29",5.1617,5.1809,4.9794,5.0466,5377400.0],["2017-08-30",4.989,5.0466,4.9315,4.9411,2740800.0],["2017-08-31",4.9602,5.085,4.9411,5.0658,3761200.0],["2017-09-01",5.085,5.1138,5.0082,5.1138,2960100.0],["2017-09-05",5.1521,5.2673,5.1042,5.2385,4472300.0],["2017-09-06",5.2001,5.2577,5.1521,5.2385,4590500.0],["2017-09-07",5.2961,5.3152,5.2001,5.2385,4004400.0],["2017-09-08",5.2193,5.2385,4.9411,5.0178,5623400.0],["2017-09-11",4.9411,5.037,4.9027,4.9219,4522900.0],["2017-09-12",4.9027,5.0562,4.8835,4.9986,3665700.0],["2017-09-13",4.9794,5.0082,4.8451,4.8643,3916200.0],["2017-09-14",4.8355,4.9315,4.8067,4.8835,3034200.0],["2017-09-15",4.8835,4.9123,4.8259,4.8547,12741000.0],["2017-09-18",4.8067,4.8643,4.7876,4.7971,3353600.0],["2017-09-19",4.8163,4.9411,4.8163,4.9219,3836900.0],["2017-09-20",4.9219,5.1042,4.8259,4.8547,5769100.0],["2017-09-21",4.7971,4.989,4.7876,4.8931,3699400.0],["2017-09-22",4.9219,4.9794,4.8931,4.9219,2442100.0],["2017-09-25",4.9027,4.9411,4.8355,4.9123,4590600.0],["2017-09-26",4.8547,4.9411,4.7875,4.7875,5024100.0],["2017-09-27",4.7588,4.8931,4.7396,4.8739,3884500.0],["2017-09-28",4.8067,4.8739,4.7875,4.7875,3993800.0],["2017-09-29",4.8163,4.8739,4.7876,4.8163,2824500.0],["2017-10-02",4.7971,4.9507,4.7876,4.9027,4504600.0],["2017-10-03",4.9411,4.9986,4.9219,4.9986,3425900.0],["2017-10-04",5.0274,5.1521,5.0178,5.0754,3257100.0],["2017-10-05",5.0754,5.1138,4.9507,4.9602,3206900.0],["2017-10-06",4.9411,5.1234,4.9123,5.0946,3998000.0],["2017-10-09",5.1425,5.2001,5.0946,5.1425,3723400.0],["2017-10-10",5.1713,5.1713,4.9602,5.0178,2799000.0],["2017-10-11",5.037,5.0466,4.8739,5.0082,2689900.0],["2017-10-12",5.0082,5.0274,4.9411,5.0082,1537100.0],["2017-10-13",5.0466,5.0754,4.989,5.037,2317300.0],["2017-10-16",5.085,5.1042,4.9602,4.9986,2771100.0],["2017-10-17",4.9698,4.9698,4.8355,4.8451,3281400.0],["2017-10-18",4.8355,4.8643,4.7684,4.8259,2545300.0],["2017-10-19",4.8643,4.9219,4.8067,4.8547,2372800.0],["2017-10-20",4.8547,4.8835,4.7684,4.7971,3030700.0],["2017-10-23",4.778,4.8451,4.7588,4.8067,2593300.0],["2017-10-24",4.7971,4.8643,4.778,4.8067,2414700.0],["2017-10-25",4.7971,4.8835,4.7875,4.8547,3269200.0],["2017-10-26",4.8451,4.8739,4.6436,4.6436,5459500.0],["2017-10-27",4.6436,4.6628,4.5381,4.5669,5558600.0],["2017-10-30",4.5573,4.7012,4.5381,4.6436,3547700.0],["2017-10-31",4.6436,4.6436,4.4805,4.5285,4198800.0],["2017-11-01",4.5477,4.5765,4.4326,4.4422,4701900.0],["2017-11-02",4.4518,4.5189,4.3846,4.3942,4474300.0],["2017-11-03",4.3942,4.4134,4.2503,4.2695,4131900.0],["2017-11-06",4.2695,4.3654,4.2695,4.327,4715200.0],["2017-11-07",4.4422,4.5573,4.327,4.4038,8446000.0],["2017-11-08",4.4422,4.4613,4.3846,4.423,3015600.0],["2017-11-09",4.4038,4.4326,3.8665,4.02,12399900.0],["2017-11-10",4.0488,4.0776,3.8665,3.8761,5914200.0],["2017-11-13",3.8953,3.9145,3.7034,3.7706,6824600.0],["2017-11-14",3.7418,3.761,3.4827,3.5979,11886500.0],["2017-11-15",3.6362,3.8473,3.5979,3.7897,7398300.0],["2017-11-16",3.8761,3.8761,3.7514,3.7993,3877700.0],["2017-11-17",3.7802,3.8185,3.7034,3.7226,6917100.0],["2017-11-20",3.7063,3.7927,3.6487,3.6967,4594700.0],["2017-11-21",3.7351,3.7927,3.7255,3.7639,3191600.0],["2017-11-22",3.8119,3.8311,3.7063,3.7255,3437100.0],["2017-11-24",3.7159,3.7735,3.6871,3.6967,1523800.0],["2017-11-27",3.7255,3.7543,3.6294,3.6775,3099500.0],["2017-11-28",3.6775,3.6967,3.6294,3.6487,2653400.0],["2017-11-29",3.6294,3.6583,3.5526,3.5814,2453800.0],["2017-11-30",3.6967,3.7063,3.5718,3.591,5300200.0],["2017-12-01",3.6006,3.6967,3.5526,3.5718,4698600.0],["2017-12-04",3.543,3.6679,3.5046,3.5334,5157500.0],["2017-12-05",3.5238,3.543,3.447,3.4566,4594200.0],["2017-12-06",3.4374,3.4758,3.399,3.399,3749700.0],["2017-12-07",3.3606,3.4374,3.2934,3.3222,4296700.0],["2017-12-08",3.3894,3.5814,3.3702,3.4278,5952900.0],["2017-12-11",3.4566,3.6198,3.4182,3.4758,4361300.0],["2017-12-12",3.4758,3.5046,3.4278,3.447,3265400.0],["2017-12-13",3.4374,3.7351,3.4374,3.6487,5884300.0],["2017-12-14",3.6294,3.7351,3.5622,3.6583,4993800.0],["2017-12-15",3.6967,3.7927,3.6102,3.7543,10229300.0],["2017-12-18",3.7927,3.8119,3.7063,3.7543,4184500.0],["2017-12-19",3.7639,3.9079,3.6679,3.7927,5507600.0],["2017-12-20",3.8119,3.8695,3.7063,3.8215,4626000.0],["2017-12-21",3.8023,3.8023,3.7159,3.7927,4011900.0],["2017-12-22",3.7735,3.8983,3.7351,3.8887,3215900.0],["2017-12-26",3.8887,3.9847,3.8503,3.9559,3096000.0],["2017-12-27",3.9463,3.9463,3.8119,3.8503,3854700.0],["2017-12-28",3.8503,3.8695,3.8119,3.8695,2475300.0],["2017-12-29",3.8695,3.8695,3.7831,3.8119,2659000.0],["2018-01-02",3.8695,4.0807,3.8503,4.0711,5134300.0],["2018-01-03",4.0711,4.1095,3.8695,3.9271,5287300.0],["2018-01-04",3.9463,3.9751,3.8791,3.9751,3053900.0],["2018-01-05",3.9271,3.9751,3.8503,3.8887,2787900.0],["2018-01-08",3.8791,3.9079,3.7639,3.8119,5082200.0],["2018-01-09",3.7927,3.8887,3.7447,3.8791,5594100.0],["2018-01-10",3.9271,4.1191,3.9079,4.0903,5746000.0],["2018-01-11",4.0999,4.4456,4.0903,4.3112,6971300.0],["2018-01-12",4.3496,4.3784,4.1191,4.2344,5520400.0],["2018-01-16",4.2824,4.292,4.1191,4.1863,4591700.0],["2018-01-17",4.1767,4.2728,4.1479,4.1863,3279300.0],["2018-01-18",4.2344,4.2632,4.0039,4.0135,3380600.0],["2018-01-19",4.0327,4.1287,4.0327,4.0903,2272500.0],["2018-01-22",4.1095,4.1191,4.0423,4.0711,2300300.0],["2018-01-23",4.0519,4.1191,3.9367,4.0999,4039500.0],["2018-01-24",4.2344,4.3208,4.1671,4.1959,4827200.0],["2018-01-25",4.244,4.2536,3.9367,3.9559,5827400.0],["2018-01-26",3.9655,4.0711,3.9463,3.9655,3501500.0],["2018-01-29",3.9655,3.9655,3.6583,3.6775,8214800.0],["2018-01-30",3.7159,3.7543,3.495,3.5622,7672000.0],["2018-01-31",3.591,3.7159,3.5526,3.6871,6501900.0],["2018-02-01",3.6583,3.7351,3.6102,3.6679,3386400.0],["2018-02-02",3.6198,3.6198,3.4374,3.4374,6221000.0],["2018-02-05",3.4374,3.6294,3.4374,3.5334,8132700.0],["2018-02-06",3.495,3.5814,3.4566,3.4854,5519200.0],["2018-02-07",3.5238,3.5814,3.4182,3.4278,5446400.0],["2018-02-08",3.4182,3.5046,3.3894,3.447,5794800.0],["2018-02-09",3.4566,3.4662,3.2454,3.351,7052400.0],["2018-02-12",3.3894,3.6487,3.351,3.6006,5313700.0],["2018-02-13",3.6006,3.7351,3.5718,3.7159,3870100.0],["2018-02-14",3.6775,3.9079,3.6775,3.8599,7663300.0],["2018-02-15",3.8407,3.8887,3.6583,3.7543,6326500.0],["2018-02-16",3.7159,3.8503,3.7063,3.8215,6441200.0],["2018-02-20",3.7735,3.8023,3.591,3.6006,4095200.0],["2018-02-21",3.6102,3.7927,3.6102,3.6198,4345600.0],["2018-02-22",3.6391,3.7063,3.5814,3.5814,2385500.0],["2018-02-23",3.5718,3.6775,3.5622,3.639,2345000.0],["2018-02-26",3.7159,3.7447,3.6487,3.6967,3675300.0],["2018-02-27",3.6775,3.7255,3.591,3.6006,2745100.0],["2018-02-28",3.6198,3.6391,3.5142,3.5142,3894000.0],["2018-03-01",3.4854,3.6006,3.4086,3.5526,4321400.0],["2018-03-02",3.5622,3.7255,3.5334,3.5526,4227100.0],["2018-03-05",3.5363,3.5843,3.5075,3.5555,3337100.0],["2018-03-06",3.6132,3.8342,3.5843,3.8054,4883300.0],["2018-03-07",3.7861,3.8726,3.6612,3.6708,3241600.0],["2018-03-08",3.6708,3.7285,3.6228,3.6997,2252700.0],["2018-03-09",3.6997,3.7573,3.6708,3.6901,2164100.0],["2018-03-12",3.6901,3.7861,3.6612,3.7765,2813300.0],["2018-03-13",3.7958,3.8822,3.7765,3.8822,3061900.0],["2018-03-14",3.8726,3.8822,3.7958,3.815,2548800.0],["2018-03-15",3.8054,3.8246,3.6997,3.7093,2164400.0],["2018-03-16",3.7189,3.7669,3.642,3.6997,8150600.0],["2018-03-19",3.3825,3.4979,3.1904,3.2,21340900.0],["2018-03-20",3.2288,3.2288,3.1231,3.1423,6413600.0],["2018-03-21",3.1807,3.4402,3.1711,3.421,8963300.0],["2018-03-22",3.4018,3.4883,3.3729,3.4114,4784700.0],["2018-03-23",3.4786,3.5651,3.4786,3.5075,5780900.0],["2018-03-26",3.5747,3.5747,3.4594,3.4883,3689000.0],["2018-03-27",3.4594,3.469,3.3922,3.4306,4441200.0],["2018-03-28",3.4306,3.5075,3.4018,3.4594,4631000.0],["2018-03-29",3.469,3.5363,3.4306,3.5267,3217100.0],["2018-04-02",3.5555,3.6228,3.4498,3.4883,3973700.0],["2018-04-03",3.4402,3.4979,3.3537,3.4306,5281800.0],["2018-04-04",3.421,3.5171,3.4114,3.4594,2742100.0],["2018-04-05",3.421,3.5651,3.421,3.5459,4333300.0],["2018-04-06",3.5555,3.5651,3.4402,3.4883,4893000.0],["2018-04-09",3.469,3.4883,3.3729,3.4402,2810700.0],["2018-04-10",3.4786,3.5075,3.421,3.4786,3398900.0],["2018-04-11",3.4883,3.5747,3.4786,3.5459,6215200.0],["2018-04-12",3.5363,3.6132,3.4786,3.5651,3572700.0],["2018-04-13",3.5843,3.6228,3.5555,3.6132,3160100.0],["2018-04-16",3.6132,3.6132,3.4883,3.5075,3312400.0],["2018-04-17",3.5267,3.6132,3.5075,3.6132,4033700.0],["2018-04-18",3.6516,3.7669,3.6324,3.6804,6739300.0],["2018-04-19",3.7381,3.8246,3.7093,3.7669,4077400.0],["2018-04-20",3.7381,3.7765,3.6612,3.7669,3057800.0],["2018-04-23",3.6804,3.7189,3.6132,3.6324,3010600.0],["2018-04-24",3.6612,3.7285,3.6132,3.7285,2739500.0],["2018-04-25",3.6997,3.8054,3.6612,3.7477,3014600.0],["2018-04-26",3.7765,3.8342,3.7093,3.7093,3687800.0],["2018-04-27",3.6997,3.7381,3.6516,3.6997,3257500.0],["2018-04-30",3.6324,3.7381,3.6132,3.6804,6333600.0],["2018-05-01",3.6516,3.7189,3.6324,3.6997,2783900.0],["2018-05-02",3.7093,3.7765,3.6612,3.7189,4529800.0],["2018-05-03",3.7477,3.7861,3.6997,3.7189,2302700.0],["2018-05-04",3.6901,3.8054,3.6901,3.7765,2059000.0],["2018-05-07",3.7669,3.8342,3.7477,3.8054,2525700.0],["2018-05-08",3.7958,3.8246,3.7093,3.815,3323800.0],["2018-05-09",3.8246,3.8342,3.7669,3.7958,3006100.0],["2018-05-10",3.815,3.9879,3.7285,3.8054,5881100.0],["2018-05-11",3.815,3.863,3.7573,3.7765,2498800.0],["2018-05-14",3.7958,3.8054,3.7285,3.7669,2544600.0],["2018-05-15",3.7093,3.7861,3.6901,3.7573,3578900.0],["2018-05-16",3.7381,3.7765,3.7093,3.7477,2641000.0],["2018-05-17",3.7381,3.7958,3.7381,3.7958,3379100.0],["2018-05-18",3.7958,3.8534,3.7477,3.8054,4129200.0],["2018-05-21",3.815,3.8438,3.7381,3.8246,3009300.0],["2018-05-22",3.815,3.8919,3.7669,3.7765,3592900.0],["2018-05-23",3.7794,3.8371,3.7313,3.8083,3059700.0],["2018-05-24",3.8467,3.866,3.7987,3.8179,3918200.0],["2018-05-25",3.7987,3.8564,3.7602,3.8083,3551700.0],["2018-05-29",3.7602,3.8564,3.7313,3.741,6214000.0],["2018-05-30",3.7698,3.8083,3.7217,3.741,3809800.0],["2018-05-31",3.7506,3.7698,3.6159,3.6159,4093500.0],["2018-06-01",3.6256,3.6448,3.5486,3.5679,3291000.0],["2018-06-04",3.5871,3.5871,3.4717,3.4717,3060100.0],["2018-06-05",3.4909,3.6063,3.4813,3.5871,5287700.0],["2018-06-06",3.6159,3.6448,3.5679,3.6352,3694200.0],["2018-06-07",3.6256,3.6929,3.6063,3.6352,5277400.0],["2018-06-08",3.6736,3.6929,3.5871,3.5967,2360400.0],["2018-06-11",3.6063,3.6833,3.5967,3.6736,4669300.0],["2018-06-12",3.6544,3.7794,3.6544,3.7794,3646600.0],["2018-06-13",3.7794,3.8083,3.7121,3.7698,2693600.0],["2018-06-14",3.8083,3.8371,3.7025,3.7602,3087200.0],["2018-06-15",3.7313,3.7506,3.6544,3.6929,7862400.0],["2018-06-18",3.6929,3.7121,3.6544,3.7025,1986700.0],["2018-06-19",3.664,3.6929,3.6063,3.6833,2172400.0],["2018-06-20",3.7121,3.7121,3.6544,3.6833,1720900.0],["2018-06-21",3.6833,3.7121,3.6544,3.6833,2140100.0],["2018-06-22",3.7025,3.7602,3.664,3.7217,2920200.0],["2018-06-25",3.6929,3.7602,3.5198,3.5582,3988500.0],["2018-06-26",3.5198,3.5486,3.4524,3.5294,3161500.0],["2018-06-27",3.5198,3.5486,3.3755,3.3947,4051800.0],["2018-06-28",3.3947,3.4236,3.2986,3.3082,4181600.0],["2018-06-29",3.337,3.3851,3.3082,3.3467,3484900.0],["2018-07-02",3.337,3.337,3.2793,3.337,2749400.0],["2018-07-03",3.3563,3.4813,3.3467,3.4236,2038300.0],["2018-07-05",3.4524,3.5005,3.414,3.5005,2747500.0],["2018-07-06",3.5294,3.5871,3.5005,3.5871,2642800.0],["2018-07-09",3.6159,3.664,3.5294,3.5294,2897800.0],["2018-07-10",3.539,3.5486,3.4717,3.4909,2162200.0],["2018-07-11",3.4428,3.5198,3.2793,3.289,4689200.0],["2018-07-12",3.3178,3.3755,3.2793,3.3563,1742700.0],["2018-07-13",3.2986,3.3659,3.289,3.3274,2221100.0],["2018-07-16",3.3082,3.3467,3.2986,3.2986,2976400.0],["2018-07-17",3.2697,3.3563,3.2216,3.2313,4627500.0],["2018-07-18",3.2216,3.4236,3.2216,3.3178,10633100.0],["2018-07-19",3.2409,3.3274,3.1062,3.1159,10986400.0],["2018-07-20",3.1447,3.1928,3.0774,3.0966,8118600.0],["2018-07-23",3.1255,3.2697,3.1255,3.2601,8529500.0],["2018-07-24",3.3178,3.4044,3.289,3.3178,6279200.0],["2018-07-25",3.3659,3.4044,3.3178,3.3947,3571800.0],["2018-07-26",3.3755,3.3755,3.0966,3.1159,14278800.0],["2018-07-27",3.1447,3.1639,3.0293,3.0293,8984200.0],["2018-07-30",3.0101,3.0389,2.9428,3.0101,5665800.0],["2018-07-31",3.2216,3.2409,3.0101,3.0774,6483100.0],["2018-08-01",3.0389,3.0774,2.962,2.9716,4465600.0],["2018-08-02",2.9716,2.9908,2.837,2.8754,4633200.0],["2018-08-03",2.9043,3.0389,2.9043,2.9428,5572800.0],["2018-08-06",2.9235,3.0005,2.8851,2.8947,2845500.0],["2018-08-07",2.9043,2.9331,2.8081,2.8081,2943800.0],["2018-08-08",2.8081,2.8081,2.7408,2.76,4795800.0],["2018-08-09",2.8658,3.087,2.8274,2.9908,6443600.0],["2018-08-10",2.962,3.0389,2.8851,2.9139,3788200.0],["2018-08-13",2.9043,2.9235,2.7985,2.837,4969000.0],["2018-08-14",2.8466,2.8851,2.7408,2.7408,4086600.0],["2018-08-15",2.712,2.712,2.5292,2.5869,10158800.0],["2018-08-16",2.635,2.7312,2.5196,2.5292,7630900.0],["2018-08-17",2.5677,2.6831,2.5581,2.635,7263000.0],["2018-08-20",2.6735,2.7023,2.5869,2.5965,4293100.0],["2018-08-21",2.6158,2.6927,2.6062,2.6927,3246400.0],["2018-08-22",2.7408,2.76,2.6831,2.7504,2627100.0],["2018-08-23",2.7341,2.7437,2.5608,2.5896,4783100.0],["2018-08-24",2.6763,2.8399,2.657,2.7726,6026300.0],["2018-08-27",2.7822,2.9266,2.7822,2.8785,4123900.0],["2018-08-28",2.917,2.9555,2.6955,2.7244,5311100.0],["2018-08-29",2.7629,2.8014,2.7052,2.7629,2902900.0],["2018-08-30",2.7533,2.7726,2.6282,2.6955,4648600.0],["2018-08-31",2.6955,2.7726,2.6955,2.7341,2955800.0],["2018-09-04",2.657,2.6955,2.5511,2.657,8491800.0],["2018-09-05",2.6667,2.7244,2.6282,2.7052,4322400.0],["2018-09-06",2.7148,2.7629,2.6185,2.6667,5551000.0],["2018-09-07",2.6089,2.6474,2.58,2.6089,4083200.0],["2018-09-10",2.657,2.6955,2.5993,2.6089,4234400.0],["2018-09-11",2.58,2.6185,2.4934,2.5993,4521900.0],["2018-09-12",2.5993,2.917,2.58,2.8303,8013600.0],["2018-09-13",2.8592,2.8881,2.7148,2.7437,4130000.0],["2018-09-14",2.7629,2.8014,2.6955,2.7244,3464300.0],["2018-09-17",2.7629,2.9362,2.7437,2.8881,10052200.0],["2018-09-18",2.8977,2.9555,2.8688,2.8785,5729100.0],["2018-09-19",2.9073,3.0036,2.9073,2.9266,8563400.0],["2018-09-20",2.9266,2.9844,2.8881,2.9266,6841200.0],["2018-09-21",2.8881,2.9073,2.8014,2.8688,17180300.0],["2018-09-24",2.8881,2.9362,2.8111,2.8399,5976400.0],["2018-09-25",2.8688,2.9362,2.8111,2.8303,5038500.0],["2018-09-26",2.8111,2.8399,2.7533,2.7533,4343300.0],["2018-09-27",2.7244,2.7244,2.5993,2.6089,5199000.0],["2018-09-28",2.6474,2.7244,2.6185,2.6859,4879000.0],["2018-10-01",2.6763,2.7244,2.6474,2.6955,2572000.0],["2018-10-02",2.7437,2.8399,2.7437,2.8111,5399500.0],["2018-10-03",2.8111,2.8688,2.7918,2.8207,3212700.0],["2018-10-04",2.8399,2.8881,2.7822,2.7918,4377000.0],["2018-10-05",2.8303,2.8592,2.7437,2.7726,3168100.0],["2018-10-08",2.7052,2.7533,2.6185,2.7437,4669500.0],["2018-10-09",2.7148,2.7629,2.6667,2.7244,4675300.0],["2018-10-10",2.7052,2.7148,2.6089,2.6859,5802200.0],["2018-10-11",2.7437,2.8688,2.657,2.8496,7085500.0],["2018-10-12",2.8399,2.8399,2.6955,2.7918,5796300.0],["2018-10-15",2.8399,2.8881,2.7918,2.8111,5227500.0],["2018-10-16",2.8399,2.9747,2.8014,2.8785,7786000.0],["2018-10-17",2.8785,2.9555,2.8303,2.9266,5326400.0],["2018-10-18",2.9073,2.917,2.7822,2.7822,4219300.0],["2018-10-19",2.7918,2.8688,2.7822,2.8207,4495600.0],["2018-10-22",2.8111,2.8111,2.7244,2.7437,3267500.0],["2018-10-23",2.7822,2.8207,2.6185,2.6378,6763200.0],["2018-10-24",2.6378,2.657,2.5223,2.5415,5188600.0],["2018-10-25",2.5511,2.58,2.3393,2.3586,9750900.0],["2018-10-26",2.3875,2.5126,2.3297,2.3586,8224100.0],["2018-10-29",2.3779,2.426,2.2623,2.3393,5696100.0],["2018-10-30",2.3105,2.4164,2.3008,2.3682,4595100.0],["2018-10-31",2.3586,2.3682,2.272,2.3105,5506500.0],["2018-11-01",2.3586,2.503,2.3105,2.4645,5597500.0],["2018-11-02",2.4741,2.5415,2.4164,2.4838,4426300.0],["2018-11-05",2.4838,2.5415,2.426,2.4934,3179100.0],["2018-11-06",2.503,2.5415,2.3682,2.3971,4857000.0],["2018-11-07",2.426,2.4356,2.3008,2.3393,4627700.0],["2018-11-08",2.2912,2.3875,2.089,2.3586,4731600.0],["2018-11-09",2.2912,2.349,2.1757,2.3393,4944300.0],["2018-11-12",2.3297,2.3297,2.2142,2.2335,6770000.0],["2018-11-13",2.2431,2.3201,2.1276,2.1372,7324000.0],["2018-11-14",2.1564,2.3297,2.1083,2.2431,8509000.0],["2018-11-15",2.2527,2.4356,2.2527,2.4164,5366400.0],["2018-11-16",2.4356,2.5993,2.4356,2.4838,9069200.0],["2018-11-19",2.4577,2.5252,2.4385,2.477,4207000.0],["2018-11-20",2.4577,2.477,2.2842,2.3806,6321100.0],["2018-11-21",2.3999,2.5156,2.3999,2.4963,3232000.0],["2018-11-23",2.4674,2.5156,2.3806,2.4577,2703300.0],["2018-11-26",2.4577,2.5059,2.3421,2.371,4197700.0],["2018-11-27",2.371,2.3999,2.2842,2.3324,3806800.0],["2018-11-28",2.3517,2.5348,2.3228,2.4963,5532300.0],["2018-11-29",2.4963,2.5156,2.3228,2.3324,5487900.0],["2018-11-30",2.3324,2.3517,2.2553,2.2939,4852000.0],["2018-12-03",2.3421,2.3999,2.3228,2.371,5143100.0],["2018-12-04",2.4288,2.4674,2.265,2.2842,6530100.0],["2018-12-06",2.265,2.3132,2.1879,2.2553,6131600.0],["2018-12-07",2.3132,2.3613,2.2553,2.3228,5590300.0],["2018-12-10",2.3035,2.3517,2.2457,2.2746,3903400.0],["2018-12-11",2.3132,2.3228,2.2071,2.2361,4104800.0],["2018-12-12",2.2553,2.3132,2.2264,2.2746,3836600.0],["2018-12-13",2.2457,2.3035,2.2361,2.2746,2754400.0],["2018-12-14",2.2361,2.2746,2.1879,2.2168,2950400.0],["2018-12-17",2.2168,2.4095,2.2071,2.3613,5905700.0],["2018-12-18",2.3613,2.477,2.3324,2.4481,5795900.0],["2018-12-19",2.4674,2.5252,2.265,2.2746,7083600.0],["2018-12-20",2.371,2.3999,2.3132,2.3517,7459500.0],["2018-12-21",2.3517,2.3806,2.2553,2.3228,13763000.0],["2018-12-24",2.3228,2.4095,2.2457,2.2457,3851600.0],["2018-12-26",2.3228,2.3806,2.2553,2.3324,7365500.0],["2018-12-27",2.3324,2.3613,2.2071,2.265,7032300.0],["2018-12-28",2.265,2.3324,2.2168,2.2457,5479700.0],["2018-12-31",2.265,2.3035,2.2168,2.2746,4270700.0],["2019-01-02",2.2553,2.4095,2.2361,2.3806,5504900.0],["2019-01-03",2.3999,2.4577,2.3324,2.4288,4757900.0],["2019-01-04",2.371,2.5252,2.3517,2.4866,5586300.0],["2019-01-07",2.4963,2.5156,2.4288,2.4577,4556000.0],["2019-01-08",2.4963,2.7083,2.4577,2.6794,9601700.0],["2019-01-09",2.718,2.824,2.718,2.824,6078900.0],["2019-01-10",2.8047,2.824,2.6601,2.689,5111200.0],["2019-01-11",2.689,2.7083,2.583,2.6119,3883600.0],["2019-01-14",2.6119,2.6698,2.5637,2.6409,3884800.0],["2019-01-15",2.6409,2.6505,2.3903,2.3903,7573900.0],["2019-01-16",2.3806,2.5156,2.3228,2.4192,6076200.0],["2019-01-17",2.371,2.3903,2.3228,2.371,5674000.0],["2019-01-18",2.3613,2.4385,2.3035,2.3228,6087900.0],["2019-01-22",2.3324,2.3421,2.2264,2.2746,5400700.0],["2019-01-23",2.2746,2.2939,2.2168,2.2457,2936600.0],["2019-01-24",2.2361,2.3035,2.2361,2.2746,2906300.0],["2019-01-25",2.3132,2.4095,2.3132,2.3999,4639100.0],["2019-01-28",2.371,2.4385,2.371,2.3999,2669100.0],["2019-01-29",2.4095,2.5445,2.4095,2.4963,3639100.0],["2019-01-30",2.5059,2.5445,2.4577,2.4866,5833000.0],["2019-01-31",2.5445,2.6987,2.5445,2.6023,6626200.0],["2019-02-01",2.6023,2.6409,2.5156,2.5445,4237100.0],["2019-02-04",2.5252,2.5637,2.5059,2.5156,3294300.0],["2019-02-05",2.5541,2.6216,2.5348,2.6023,3128800.0],["2019-02-06",2.5734,2.6312,2.5059,2.5252,3426300.0],["2019-02-07",2.5252,2.5637,2.4674,2.477,3752500.0],["2019-02-08",2.4866,2.5734,2.477,2.5348,2373900.0],["2019-02-11",2.4674,2.5156,2.4674,2.4866,1901600.0],["2019-02-12",2.4866,2.5059,2.4192,2.4481,4682500.0],["2019-02-13",2.477,2.5252,2.4481,2.4577,2901800.0],["2019-02-14",2.4674,2.5445,2.4385,2.4866,3337700.0],["2019-02-15",2.5252,2.6023,2.5156,2.5927,4320800.0],["2019-02-19",2.6312,2.8143,2.6216,2.8143,9575300.0],["2019-02-20",2.824,2.9589,2.7469,2.824,12936700.0],["2019-02-21",2.6601,2.689,2.5252,2.6409,7343900.0],["2019-02-22",2.6601,2.6698,2.4674,2.4963,5594200.0],["2019-02-25",2.5059,2.5927,2.477,2.477,6417700.0],["2019-02-26",2.477,2.5445,2.4288,2.5252,4081900.0],["2019-02-27",2.5059,2.5156,2.2553,2.3228,11241300.0],["2019-02-28",2.3324,2.3517,2.2842,2.3132,2780100.0],["2019-03-01",2.2939,2.3035,2.1589,2.2071,12599800.0],["2019-03-04",2.2004,2.2776,2.1811,2.2197,9031900.0],["2019-03-05",2.239,2.3162,2.1811,2.2679,6133300.0],["2019-03-06",2.2583,2.3065,2.1328,2.1521,7556000.0],["2019-03-07",2.1521,2.2004,2.0942,2.1618,5078700.0],["2019-03-08",2.239,2.2679,2.1521,2.2197,6398100.0],["2019-03-11",2.21,2.2486,2.1714,2.2197,4588200.0],["2019-03-12",2.239,2.3258,2.239,2.2969,4453500.0],["2019-03-13",2.3162,2.3644,2.2872,2.3355,4335000.0],["2019-03-14",2.2679,2.3162,2.239,2.2486,3060000.0],["2019-03-15",2.2583,2.3837,2.2583,2.3837,15657600.0],["2019-03-18",2.3837,2.4127,2.2679,2.3162,5868200.0],["2019-03-19",2.3451,2.3837,2.2969,2.3162,4757900.0],["2019-03-20",2.3258,2.403,2.2679,2.3741,5617000.0],["2019-03-21",2.3934,2.4417,2.2969,2.3741,6003700.0],["2019-03-22",2.3741,2.403,2.3065,2.3451,4235800.0],["2019-03-25",2.3644,2.3741,2.3162,2.3644,5181300.0],["2019-03-26",2.3451,2.3837,2.3065,2.3741,2941000.0],["2019-03-27",2.3644,2.3837,2.3355,2.3355,2028300.0],["2019-03-28",2.2969,2.3258,2.2293,2.2583,4264000.0],["2019-03-29",2.2872,2.2969,2.2197,2.2197,3584600.0],["2019-04-01",2.239,2.2583,2.1328,2.1521,5811000.0],["2019-04-02",2.1618,2.1907,2.1328,2.1521,3410500.0],["2019-04-03",2.1714,2.2969,2.1521,2.2197,6186900.0],["2019-04-04",2.21,2.3355,2.1907,2.3162,3837900.0],["2019-04-05",2.3162,2.3258,2.2486,2.3162,2780700.0],["2019-04-08",2.3451,2.3934,2.3162,2.3644,5134800.0],["2019-04-09",2.3644,2.3741,2.2776,2.3162,4260300.0],["2019-04-10",2.3065,2.3258,2.2583,2.2872,4201500.0],["2019-04-11",2.2486,2.2679,2.1811,2.21,4930300.0],["2019-04-12",2.21,2.2293,2.1328,2.1521,8273100.0],["2019-04-15",2.1521,2.2486,2.1425,2.1907,4517200.0],["2019-04-16",2.21,2.2583,2.1521,2.21,4749300.0],["2019-04-17",2.2197,2.2293,2.1907,2.2197,2704700.0],["2019-04-18",2.2004,2.239,2.0556,2.0749,8226400.0],["2019-04-22",2.0749,2.0942,1.9881,2.017,6890900.0],["2019-04-23",1.9881,2.0556,1.9591,2.017,7578800.0],["2019-04-24",2.0074,2.0556,1.9881,2.0267,4782900.0],["2019-04-25",2.017,2.046,1.9495,1.9591,5911100.0],["2019-04-26",1.9784,2.1135,1.9784,2.0942,6246100.0],["2019-04-29",2.0556,2.0942,2.0267,2.0846,3731700.0],["2019-04-30",2.0749,2.1039,2.0267,2.0267,4754000.0],["2019-05-01",2.0267,2.0749,1.9784,2.0074,4945700.0],["2019-05-02",1.9784,1.9977,1.8819,1.9205,10513700.0],["2019-05-03",1.9688,2.0267,1.9398,1.9784,4703800.0],["2019-05-06",1.9302,1.9977,1.9205,1.9398,3193700.0],["2019-05-07",1.9398,2.046,1.9302,2.0267,6120900.0],["2019-05-08",2.046,2.046,1.9302,1.9688,5913800.0],["2019-05-09",1.9302,1.9398,1.6985,1.7082,15416300.0],["2019-05-10",1.7178,1.7178,1.4766,1.5055,17520800.0],["2019-05-13",1.4959,1.5345,1.4669,1.5248,9459500.0],["2019-05-14",1.4959,1.5634,1.4766,1.4959,6546500.0],["2019-05-15",1.4959,1.5441,1.4959,1.5152,5344900.0],["2019-05-16",1.5152,1.5248,1.4476,1.4573,6680100.0],["2019-05-17",1.4476,1.4862,1.438,1.4669,6873200.0],["2019-05-20",1.4476,1.4669,1.3511,1.3511,6676300.0],["2019-05-21",1.3511,1.4283,1.2739,1.3994,7029600.0],["2019-05-22",1.4187,1.4283,1.3318,1.3415,3493200.0],["2019-05-23",1.354,1.383,1.3347,1.3347,5087300.0],["2019-05-24",1.3444,1.3734,1.2767,1.3444,7024800.0],["2019-05-28",1.3444,1.3444,1.1703,1.2186,10260600.0],["2019-05-29",1.2283,1.296,1.2186,1.2767,5596700.0],["2019-05-30",1.2863,1.296,1.2186,1.2476,6658200.0],["2019-05-31",1.2767,1.3153,1.2283,1.267,8752500.0],["2019-06-03",1.3153,1.4701,1.3057,1.4314,10271100.0],["2019-06-04",1.4121,1.5088,1.383,1.4604,9012100.0],["2019-06-05",1.5088,1.5475,1.354,1.3927,9280200.0],["2019-06-06",1.4217,1.4411,1.3153,1.3927,5808300.0],["2019-06-07",1.4121,1.5281,1.4024,1.4217,6147100.0],["2019-06-10",1.3637,1.4024,1.3444,1.4024,6932100.0],["2019-06-11",1.4024,1.4991,1.3927,1.4701,5132200.0],["2019-06-12",1.4798,1.5281,1.4604,1.4894,4021400.0],["2019-06-13",1.5088,1.5958,1.4798,1.5765,5823800.0],["2019-06-14",1.6248,1.6829,1.5088,1.5281,7124600.0],["2019-06-17",1.5185,1.6539,1.5185,1.6248,7139800.0],["2019-06-18",1.6635,1.7119,1.6152,1.6539,7920800.0],["2019-06-19",1.6345,1.6732,1.5862,1.6539,8481200.0],["2019-06-20",1.7506,1.857,1.7312,1.7796,14978100.0],["2019-06-21",1.8086,1.8183,1.6732,1.7796,23301500.0],["2019-06-24",1.8086,1.8376,1.6442,1.7119,13863300.0],["2019-06-25",1.7699,1.7699,1.6152,1.6925,9611600.0],["2019-06-26",1.6248,1.7506,1.6055,1.7312,7070800.0],["2019-06-27",1.7312,1.7409,1.6635,1.7216,5483300.0],["2019-06-28",1.7216,1.7699,1.6829,1.7409,9629600.0],["2019-07-01",1.6925,1.7216,1.6055,1.6248,6343900.0],["2019-07-02",1.6442,1.6829,1.5765,1.6732,6042200.0],["2019-07-03",1.6732,1.7119,1.6055,1.6829,4012200.0],["2019-07-05",1.5862,1.6829,1.5765,1.6635,4197000.0],["2019-07-08",1.6539,1.6635,1.5668,1.5862,6500400.0],["2019-07-09",1.5668,1.6345,1.5571,1.6152,3784500.0],["2019-07-10",1.6635,1.6925,1.6248,1.6829,5237400.0],["2019-07-11",1.6829,1.7022,1.6055,1.6635,7356900.0],["2019-07-12",1.6732,1.7022,1.6442,1.6732,3375600.0],["2019-07-15",1.6829,1.7022,1.6345,1.6732,3112900.0],["2019-07-16",1.6829,1.7893,1.6539,1.7022,8509700.0],["2019-07-17",1.7312,1.9343,1.6829,1.8956,22637200.0],["2019-07-18",1.915,1.9537,1.7989,1.944,17531400.0],["2019-07-19",1.944,2.002,1.7893,1.8279,16063900.0],["2019-07-22",1.857,1.915,1.8376,1.8956,9939800.0],["2019-07-23",1.9053,1.944,1.8376,1.8763,7791400.0],["2019-07-24",1.9053,1.944,1.8473,1.944,9446000.0],["2019-07-25",1.9343,1.944,1.7506,1.7796,9686400.0],["2019-07-26",1.7699,1.8279,1.7409,1.8183,5979800.0],["2019-07-29",1.8376,1.8666,1.7602,1.8473,6552800.0],["2019-07-30",1.8473,1.9053,1.8183,1.886,7425800.0],["2019-07-31",1.8763,1.915,1.7796,1.7893,10928000.0],["2019-08-01",1.7506,1.8666,1.7506,1.8376,6274300.0],["2019-08-02",1.8279,1.857,1.7989,1.8279,5368400.0],["2019-08-05",1.8763,2.002,1.8763,1.944,13160400.0],["2019-08-06",1.944,1.9633,1.857,1.9343,9923900.0],["2019-08-07",2.0117,2.0117,1.5475,1.6152,21237200.0],["2019-08-08",1.6152,1.6925,1.6152,1.6539,12195400.0],["2019-08-09",1.6539,1.6732,1.4508,1.5185,12811100.0],["2019-08-12",1.5475,1.5958,1.5281,1.5475,6914800.0],["2019-08-13",1.6055,1.6248,1.4701,1.4894,9867800.0],["2019-08-14",1.5475,1.5475,1.383,1.3927,11958200.0],["2019-08-15",1.4024,1.4411,1.3347,1.4121,10354500.0],["2019-08-16",1.4121,1.4701,1.3927,1.4024,6187300.0],["2019-08-19",1.4121,1.5281,1.3927,1.4701,8776800.0],["2019-08-20",1.4991,1.5475,1.4701,1.5185,6973800.0],["2019-08-21",1.5281,1.6055,1.4991,1.5668,5558900.0],["2019-08-22",1.56,1.5988,1.531,1.531,9186500.0],["2019-08-23",1.5503,1.6375,1.5406,1.6182,7985200.0],["2019-08-26",1.6763,1.686,1.5794,1.6085,6338500.0],["2019-08-27",1.6279,1.7344,1.6182,1.7248,9411600.0],["2019-08-28",1.7732,1.841,1.7344,1.7829,10860900.0],["2019-08-29",1.8023,1.8216,1.6569,1.7054,11650000.0],["2019-08-30",1.7054,1.7441,1.6666,1.7248,6040400.0],["2019-09-03",1.7441,1.8507,1.7441,1.8313,9665000.0],["2019-09-04",1.841,1.9282,1.8313,1.8798,14222600.0],["2019-09-05",1.841,1.841,1.7538,1.7538,14407000.0],["2019-09-06",1.7635,1.841,1.7344,1.7441,13019300.0],["2019-09-09",1.7635,1.7829,1.6763,1.6957,9544400.0],["2019-09-10",1.686,1.8895,1.686,1.8701,8865000.0],["2019-09-11",1.8798,1.967,1.841,1.9379,9216700.0],["2019-09-12",1.9767,2.0251,1.8216,1.841,12131700.0],["2019-09-13",1.8895,1.9282,1.7441,1.7538,9171000.0],["2019-09-16",1.8023,1.9282,1.7635,1.8992,10565600.0],["2019-09-17",1.8992,1.9379,1.8507,1.8992,5714000.0],["2019-09-18",1.8895,1.9089,1.7732,1.8313,9889400.0],["2019-09-19",1.8313,1.8701,1.812,1.8216,5407400.0],["2019-09-20",1.8313,1.9282,1.812,1.9185,9505200.0],["2019-09-23",1.9864,2.0348,1.9379,1.9961,13104500.0],["2019-09-24",1.9864,2.0251,1.9282,2.0057,10389500.0],["2019-09-25",1.9961,2.0154,1.8798,1.9379,8574700.0],["2019-09-26",1.9379,1.9379,1.8023,1.8507,11059800.0],["2019-09-27",1.7926,1.9282,1.7635,1.8798,6702700.0],["2019-09-30",1.841,1.8507,1.686,1.7054,8908600.0],["2019-10-01",1.7248,1.8313,1.6957,1.7829,6248300.0],["2019-10-02",1.8313,1.8798,1.7732,1.8701,8791900.0],["2019-10-03",1.8604,1.8895,1.8216,1.8313,6613500.0],["2019-10-04",1.812,1.8604,1.7926,1.8604,4398700.0],["2019-10-07",1.841,1.9089,1.8313,1.8701,4785200.0],["2019-10-08",1.9089,1.9767,1.9089,1.9476,10093700.0],["2019-10-09",1.967,1.967,1.8992,1.9089,8251300.0],["2019-10-10",1.9089,1.9379,1.8313,1.9282,9030000.0],["2019-10-11",1.8992,1.8992,1.8313,1.8507,7830800.0],["2019-10-14",1.8604,1.8798,1.8023,1.8216,4253500.0],["2019-10-15",1.8023,1.8313,1.7248,1.7635,6067400.0],["2019-10-16",1.7732,1.841,1.7635,1.8023,5091700.0],["2019-10-17",1.8023,1.9476,1.7926,1.9379,5468600.0],["2019-10-18",1.9282,1.9767,1.841,1.9282,5299800.0],["2019-10-21",1.9476,1.9573,1.8701,1.8992,3692100.0],["2019-10-22",1.9089,1.9379,1.8604,1.9282,3592900.0],["2019-10-23",1.9379,1.967,1.9089,1.9379,5743900.0],["2019-10-24",1.9573,1.9767,1.9379,1.9476,9127300.0],["2019-10-25",2.0058,2.0833,1.9767,2.0348,10335200.0],["2019-10-28",2.0542,2.0542,1.9767,2.0445,5175000.0],["2019-10-29",1.9961,2.093,1.9864,2.0736,6913700.0],["2019-10-30",2.0833,2.1802,2.0542,2.1414,8687800.0],["2019-10-31",2.1705,2.248,2.1511,2.2286,9617400.0],["2019-11-01",2.2383,2.2674,2.1802,2.2577,5261400.0],["2019-11-04",2.2771,2.3255,2.1608,2.248,8636100.0],["2019-11-05",2.1705,2.2577,2.122,2.2286,8972700.0],["2019-11-06",2.2286,2.3255,2.1995,2.2964,10406400.0],["2019-11-07",2.1899,2.2383,1.9864,2.1608,13167500.0],["2019-11-08",2.1123,2.2771,2.093,2.2383,7849100.0],["2019-11-11",2.2674,2.3836,2.2383,2.3643,9214100.0],["2019-11-12",2.3643,2.374,2.248,2.3449,11060500.0],["2019-11-13",2.3933,2.4127,2.3449,2.3546,8836300.0],["2019-11-14",2.3546,2.4127,2.2964,2.3255,7673500.0],["2019-11-15",2.2771,2.3836,2.2771,2.3158,8946200.0],["2019-11-18",2.2867,2.3933,2.2771,2.374,6738900.0],["2019-11-19",2.374,2.4515,2.3643,2.374,9336400.0],["2019-11-20",2.3933,2.4418,2.374,2.3933,7781700.0],["2019-11-21",2.3865,2.4156,2.2895,2.2992,6994000.0],["2019-11-22",2.2992,2.3283,2.2507,2.2604,7398300.0],["2019-11-25",2.2604,2.3477,2.2604,2.2798,6475000.0],["2019-11-26",2.3089,2.3477,2.2701,2.3283,7062800.0],["2019-11-27",2.3283,2.3283,2.3283,2.3283,0.0],["2019-11-29",2.3186,2.4545,2.3089,2.3962,6599300.0],["2019-12-02",2.3962,2.4836,2.3865,2.4545,7620600.0],["2019-12-03",2.4739,2.6873,2.4739,2.6679,13661800.0],["2019-12-04",2.6582,2.7067,2.5903,2.6873,9386700.0],["2019-12-05",2.7067,2.9007,2.697,2.8328,11021500.0],["2019-12-06",2.7358,2.7843,2.6,2.697,11968200.0],["2019-12-09",2.7261,2.7552,2.6582,2.6873,7519400.0],["2019-12-10",2.697,2.7261,2.6776,2.7164,4943100.0],["2019-12-11",2.7358,2.7843,2.6873,2.7746,8133600.0],["2019-12-12",2.8134,2.8716,2.7164,2.8619,11225600.0],["2019-12-13",2.8425,3.0074,2.8425,2.9589,10783200.0],["2019-12-16",2.988,3.0074,2.9492,2.9977,7947600.0],["2019-12-17",2.891,2.9783,2.8716,2.9298,7197100.0],["2019-12-18",2.9492,3.0559,2.9104,3.0462,6833600.0],["2019-12-19",3.0268,3.0365,2.9201,2.9492,10080900.0],["2019-12-20",2.9783,2.9977,2.8716,2.9104,21168700.0],["2019-12-23",2.9298,3.2209,2.9298,3.1627,13632600.0],["2019-12-24",3.2306,3.347,3.2112,3.2791,7375700.0],["2019-12-26",3.3373,3.4052,3.25,3.2985,12579200.0],["2019-12-27",3.3082,3.3276,3.1918,3.2112,8939200.0],["2019-12-30",3.2403,3.3761,3.2209,3.2791,9944600.0],["2019-12-31",3.3082,3.347,3.2694,3.2888,6370100.0],["2020-01-02",3.347,3.3567,3.25,3.3179,6844000.0],["2020-01-03",3.3955,3.4052,3.2112,3.25,11768500.0],["2020-01-06",3.3276,3.3276,3.1141,3.2112,11499000.0],["2020-01-07",3.2112,3.3664,3.1336,3.3082,17998200.0],["2020-01-08",3.3664,3.3761,3.153,3.1627,9694600.0],["2020-01-09",3.0947,3.1336,2.9686,2.9783,10628000.0],["2020-01-10",3.0074,3.0559,2.9492,2.988,10453800.0],["2020-01-13",2.988,3.0074,2.9104,2.9589,7901800.0],["2020-01-14",2.9007,3.0947,2.891,3.0462,11428500.0],["2020-01-15",3.0753,3.153,3.0171,3.1433,10047700.0],["2020-01-16",3.085,3.153,3.0559,3.1336,5045300.0],["2020-01-17",3.1336,3.1433,2.988,3.0074,6569600.0],["2020-01-21",2.9492,3.0559,2.9201,3.0268,9077900.0],["2020-01-22",3.0462,3.085,3.0171,3.0365,3910100.0],["2020-01-23",3.0462,3.1044,3.0074,3.0462,4994500.0],["2020-01-24",3.0462,3.1141,3.0074,3.0947,5362800.0],["2020-01-27",3.1336,3.1433,3.0268,3.085,9293100.0],["2020-01-28",3.0365,3.0559,2.7843,2.794,11589600.0],["2020-01-29",2.7455,2.9977,2.7358,2.9589,8440400.0],["2020-01-30",2.9977,2.9977,2.8813,2.891,9397200.0],["2020-01-31",2.891,2.9783,2.8813,2.9395,6268600.0],["2020-02-03",2.9298,2.9589,2.8328,2.9007,8229600.0],["2020-02-04",2.8716,2.8813,2.7843,2.8328,9019200.0],["2020-02-05",2.8134,2.9977,2.8134,2.988,7265900.0],["2020-02-06",3.0462,3.3373,2.9977,3.3276,17847000.0],["2020-02-07",3.2791,3.3664,3.2694,3.3276,10383400.0],["2020-02-10",3.347,3.347,3.0462,3.0656,10357100.0],["2020-02-11",3.085,3.1433,3.0268,3.0559,6471300.0],["2020-02-12",3.0559,3.0656,2.8134,2.8231,11479200.0],["2020-02-13",2.8716,2.9783,2.8619,2.8716,6327200.0],["2020-02-14",2.891,2.9298,2.8037,2.8328,6166500.0],["2020-02-18",2.9007,3.1627,2.9007,3.1336,15003200.0],["2020-02-19",3.1627,3.2597,3.0947,3.2209,10377500.0],["2020-02-20",3.2209,3.2694,3.0656,3.153,8356300.0],["2020-02-21",3.2209,3.25,3.153,3.1918,9139400.0],["2020-02-24",3.2985,3.3082,2.9686,3.0171,8827600.0],["2020-02-25",2.9977,3.0947,2.9104,2.9395,12617400.0],["2020-02-26",2.9201,3.0074,2.8425,2.9686,7445100.0],["2020-02-27",2.988,2.9977,2.6679,2.7358,14680500.0],["2020-02-28",2.4739,2.5806,2.3089,2.5612,12413600.0],["2020-03-02",2.6485,2.7455,2.5321,2.7455,6609000.0],["2020-03-03",2.7746,2.8716,2.5612,2.697,13928400.0],["2020-03-04",2.7455,2.7746,2.5418,2.7067,9582400.0],["2020-03-05",2.729,2.7582,2.6125,2.6805,6903700.0],["2020-03-06",2.661,2.6708,2.4668,2.5639,8186100.0],["2020-03-09",2.3211,2.4571,2.1463,2.1852,7655700.0],["2020-03-10",2.2629,2.2629,2.0201,2.2143,9608900.0],["2020-03-11",2.1463,2.1755,1.9424,1.9812,10857200.0],["2020-03-12",1.8355,1.8938,1.6219,1.6413,12029900.0],["2020-03-13",1.719,1.8064,1.6025,1.6413,12786700.0],["2020-03-16",1.4762,1.7481,1.3597,1.651,12811000.0],["2020-03-17",1.651,2.1366,1.6316,2.0589,19019300.0],["2020-03-18",1.9229,2.1463,1.5053,1.5636,11584000.0],["2020-03-19",1.6219,2.0395,1.3985,1.7287,14645100.0],["2020-03-20",1.8452,1.8452,1.5539,1.6122,15099200.0],["2020-03-23",1.7676,1.8161,1.6219,1.7773,10054300.0],["2020-03-24",1.9521,2.0783,1.8064,2.0104,13924400.0],["2020-03-25",1.9909,2.2726,1.8647,2.2046,10730800.0],["2020-03-26",2.2823,2.4571,2.0395,2.1172,11318100.0],["2020-03-27",2.0395,2.088,1.8452,1.8647,6919300.0],["2020-03-30",1.855,2.0201,1.7578,1.7967,8050800.0],["2020-03-31",1.8452,1.9229,1.719,1.7676,7927100.0],["2020-04-01",1.719,1.7773,1.6316,1.6413,8669400.0],["2020-04-02",1.7093,1.7967,1.6704,1.6899,7839000.0],["2020-04-03",1.7676,1.7676,1.6122,1.651,6239500.0],["2020-04-06",1.7481,1.855,1.7384,1.8161,9503700.0],["2020-04-07",1.9035,1.9327,1.6899,1.7481,8179200.0],["2020-04-08",1.7676,1.8258,1.7481,1.7773,6318100.0],["2020-04-09",1.8841,2.0492,1.8744,2.0395,12128400.0],["2020-04-13",2.0686,2.2726,1.9132,2.2531,11427600.0],["2020-04-14",2.3308,2.428,2.1755,2.292,15816100.0],["2020-04-15",2.1657,2.3503,2.0783,2.1657,9428000.0],["2020-04-16",2.2531,2.3794,2.2046,2.3114,11329100.0],["2020-04-17",2.2337,2.3114,2.0783,2.1075,15416700.0],["2020-04-20",2.156,2.2823,2.156,2.2629,6711900.0],["2020-04-21",2.1366,2.2434,2.0978,2.2046,6454300.0],["2020-04-22",2.3114,2.3794,2.2823,2.3308,8465700.0],["2020-04-23",2.428,2.5639,2.36,2.3988,10957700.0],["2020-04-24",2.4862,2.5251,2.3017,2.3988,8832100.0],["2020-04-27",2.4182,2.4571,2.3114,2.428,6091600.0],["2020-04-28",2.4474,2.4571,2.3406,2.4182,5408800.0],["2020-04-29",2.4474,2.6902,2.4474,2.661,11814400.0],["2020-04-30",2.6708,2.6805,2.5154,2.5542,8968700.0],["2020-05-01",2.4862,2.6416,2.4474,2.6222,8806100.0],["2020-05-04",2.6028,2.6319,2.5348,2.6319,6398100.0],["2020-05-05",2.6222,2.6319,2.4959,2.5639,7128800.0],["2020-05-06",2.5251,2.5445,2.428,2.4959,5515100.0],["2020-05-07",2.428,2.5154,2.2337,2.4377,13376400.0],["2020-05-08",2.5251,2.6125,2.4765,2.5833,7553900.0],["2020-05-11",2.5736,2.6028,2.4571,2.4765,5941000.0],["2020-05-12",2.5736,2.6125,2.4474,2.4571,5201000.0],["2020-05-13",2.4959,2.5736,2.3988,2.4959,8098700.0],["2020-05-14",2.4765,2.5736,2.4085,2.5639,9207900.0],["2020-05-15",2.661,2.9233,2.6416,2.9038,15748800.0],["2020-05-18",3.0592,3.1175,2.9233,3.0592,13292300.0],["2020-05-19",3.1175,3.3506,3.0689,3.2535,15263700.0],["2020-05-20",3.2632,3.438,3.2535,3.4283,13251800.0],["2020-05-21",3.334,3.3632,3.1396,3.3437,9993900.0],["2020-05-22",3.3923,3.4701,3.2368,3.2562,7658600.0],["2020-05-26",3.2562,3.2562,3.0035,3.0424,10064100.0],["2020-05-27",2.9549,3.1882,2.9063,3.1785,11027200.0],["2020-05-28",3.2854,3.3243,3.0424,3.0618,8182100.0],["2020-05-29",3.1882,3.2854,3.1396,3.2271,10652700.0],["2020-06-01",3.3048,3.5187,3.266,3.4895,11270600.0],["2020-06-02",3.4992,3.5576,3.1979,3.1979,11683200.0],["2020-06-03",3.1104,3.2465,3.0716,3.1785,7506500.0],["2020-06-04",3.2174,3.266,3.1202,3.1882,7776400.0],["2020-06-05",3.0618,3.1007,2.9744,3.091,9994000.0],["2020-06-08",3.1104,3.2465,3.023,3.2174,6806000.0],["2020-06-09",3.159,3.2174,3.0618,3.0716,7677600.0],["2020-06-10",3.1688,3.3729,3.1104,3.3437,12760100.0],["2020-06-11",3.3243,3.334,2.9258,2.9744,11950800.0],["2020-06-12",3.0716,3.1007,2.9452,3.0132,6664100.0],["2020-06-15",2.8674,3.0424,2.7119,3.0424,7903300.0],["2020-06-16",3.091,3.1007,2.9258,2.9744,5402000.0],["2020-06-17",2.9744,2.9744,2.8188,2.848,7402200.0],["2020-06-18",2.8091,2.8577,2.6536,2.6827,9645600.0],["2020-06-19",2.7799,2.8772,2.7119,2.7702,15717600.0],["2020-06-22",2.916,3.0716,2.8966,2.9452,11016400.0],["2020-06-23",3.0327,3.0716,2.9257,2.9841,7451100.0],["2020-06-24",2.9549,2.9549,2.7702,2.848,9814200.0],["2020-06-25",2.9063,2.9063,2.7994,2.8966,6256600.0],["2020-06-26",2.8869,2.916,2.7897,2.8772,8758600.0],["2020-06-29",2.9355,2.9841,2.8674,2.9841,6672900.0],["2020-06-30",2.9646,3.1882,2.9355,3.1785,11818500.0],["2020-07-01",3.1979,3.1979,3.023,3.1299,8740700.0],["2020-07-02",3.0618,3.2271,3.0618,3.1007,8051700.0],["2020-07-06",3.2271,3.2562,3.1007,3.1785,7690100.0],["2020-07-07",3.1007,3.3534,3.1007,3.2951,10784700.0],["2020-07-08",3.4118,3.5284,3.3437,3.4992,14279900.0],["2020-07-09",3.6062,3.8492,3.5284,3.6839,17611300.0],["2020-07-10",3.7228,3.9172,3.7228,3.9075,14932700.0],["2020-07-13",4.1116,4.1116,3.7131,3.7228,15770300.0],["2020-07-14",3.7034,4.1116,3.6645,4.1116,12472900.0],["2020-07-15",4.1213,4.306,3.9464,4.2963,12871200.0],["2020-07-16",4.2282,4.2866,4.0241,4.1213,8471900.0],["2020-07-17",4.2768,4.4907,4.2185,4.4421,14544200.0],["2020-07-20",4.5393,4.7434,4.4518,4.7045,14764800.0],["2020-07-21",4.9767,5.1128,4.7628,4.8406,19016600.0],["2020-07-22",4.8795,5.3072,4.7628,5.1808,22903400.0],["2020-07-23",5.035,5.1905,4.8212,4.9864,21746200.0],["2020-07-24",5.0059,5.2003,4.9281,5.0545,13613400.0],["2020-07-27",5.3461,5.521,5.2003,5.3558,17204300.0],["2020-07-28",5.2683,5.4821,5.1808,5.3072,11880200.0],["2020-07-29",5.3461,5.4724,5.1419,5.3655,12731000.0],["2020-07-30",5.0642,5.2975,5.0447,5.2003,13081300.0],["2020-07-31",5.3169,5.3752,5.1711,5.3655,11267700.0],["2020-08-03",5.3947,5.4627,5.1614,5.4335,11594900.0],["2020-08-04",5.4238,5.9195,5.3655,5.8807,16515500.0],["2020-08-05",6.1139,6.4639,6.0653,6.2403,19341900.0],["2020-08-06",6.2986,6.5999,6.1139,6.4639,19996700.0],["2020-08-07",6.3472,6.3667,5.6668,5.9487,18104000.0],["2020-08-10",5.9876,6.3667,5.9876,6.0556,12387900.0],["2020-08-11",5.6182,5.7932,5.4044,5.4724,18380300.0],["2020-08-12",5.5891,5.7349,5.453,5.4821,11130300.0],["2020-08-13",5.5988,5.9973,5.4919,5.939,16190800.0],["2020-08-14",5.8515,5.9681,5.6765,5.8709,9585300.0],["2020-08-17",6.1237,6.3375,6.0459,6.1917,12615000.0],["2020-08-18",6.3113,6.321,5.8737,6.0001,10719400.0],["2020-08-19",5.9126,5.9807,5.6987,5.7278,10314200.0],["2020-08-20",5.6987,5.9126,5.6403,5.8543,7689000.0],["2020-08-21",5.6889,5.7862,5.5625,5.65,8094500.0],["2020-08-24",5.7473,5.757,5.4944,5.5333,8136500.0],["2020-08-25",5.5042,5.5431,5.0763,5.2805,13145600.0],["2020-08-26",5.2222,5.6792,5.193,5.6111,10985300.0],["2020-08-27",5.6987,5.7376,5.368,5.5431,9941000.0],["2020-08-28",5.7181,5.8348,5.6014,5.7376,7626500.0],["2020-08-31",5.8445,5.971,5.7473,5.8543,8689000.0],["2020-09-01",6.0293,6.0682,5.7084,5.8056,9261100.0],["2020-09-02",5.6792,5.7084,5.4264,5.6987,7201700.0],["2020-09-03",5.5917,5.6792,5.3486,5.5917,9514900.0],["2020-09-04",5.5139,5.5917,5.0666,5.4264,13188200.0],["2020-09-08",5.2611,5.4653,5.1346,5.3,9537100.0],["2020-09-09",5.4069,5.5722,5.3194,5.5625,8252700.0],["2020-09-10",5.6403,5.757,5.4361,5.4653,8313700.0],["2020-09-11",5.5236,5.5528,5.2902,5.3,6547000.0],["2020-09-14",5.4166,5.6306,5.3875,5.6014,9487300.0],["2020-09-15",5.7084,5.7473,5.5333,5.6403,7374600.0],["2020-09-16",5.7084,5.7181,5.5236,5.6209,7883200.0],["2020-09-17",5.4069,5.6306,5.3097,5.6111,6968200.0],["2020-09-18",5.6695,5.7667,5.5139,5.5236,15509200.0],["2020-09-21",5.3291,5.5625,5.0666,5.0957,13446500.0],["2020-09-22",5.1346,5.2027,5.0179,5.1152,8320300.0],["2020-09-23",4.9985,5.0957,4.5803,4.59,14689900.0],["2020-09-24",4.522,4.911,4.4734,4.8332,8163000.0],["2020-09-25",4.7554,4.8332,4.5803,4.7845,6341200.0],["2020-09-28",4.911,4.9596,4.7651,4.8721,6838700.0],["2020-09-29",4.9207,4.9888,4.8137,4.9304,6601500.0],["2020-09-30",4.8818,5.0277,4.8429,4.9401,7121700.0],["2020-10-01",4.9985,5.0957,4.8818,5.0666,7939500.0],["2020-10-02",4.979,5.086,4.8915,4.9401,6669600.0],["2020-10-05",5.0082,5.2027,4.9888,5.1444,6890200.0],["2020-10-06",5.1735,5.2124,4.8721,4.8818,10648400.0],["2020-10-07",4.9888,5.0568,4.8623,5.0179,7416900.0],["2020-10-08",5.0763,5.1152,4.9596,5.0568,4337200.0],["2020-10-09",5.2222,5.3777,5.1152,5.3777,8422900.0],["2020-10-12",5.4069,5.4458,5.2805,5.3875,6165400.0],["2020-10-13",5.2708,5.3097,5.086,5.2611,5167400.0],["2020-10-14",5.3777,5.3875,5.2708,5.3097,5461800.0],["2020-10-15",5.1249,5.3194,5.086,5.2902,4571500.0],["2020-10-16",5.2708,5.3291,5.1444,5.1541,4070500.0],["2020-10-19",5.2416,5.2708,4.9985,5.0179,5735400.0],["2020-10-20",5.0374,5.1444,4.979,5.0666,4499800.0],["2020-10-21",5.1346,5.2805,5.0568,5.1055,6619200.0],["2020-10-22",5.0082,5.1346,4.9596,5.1055,7963500.0],["2020-10-23",5.1055,5.1444,4.9596,5.0082,5278900.0],["2020-10-26",4.9304,5.0374,4.8721,4.9401,7262300.0],["2020-10-27",4.9499,4.9888,4.8915,4.9401,4984600.0],["2020-10-28",4.7165,4.7456,4.4442,4.5025,10287500.0],["2020-10-29",4.3567,4.5317,4.2886,4.4831,6920100.0],["2020-10-30",4.5803,4.5803,4.2011,4.4539,13898300.0],["2020-11-02",4.5414,4.7359,4.4734,4.7165,6622200.0],["2020-11-03",4.8137,4.9693,4.7359,4.9499,6701000.0],["2020-11-04",4.8623,4.911,4.6289,4.6387,6574700.0],["2020-11-05",4.9401,5.4166,4.9207,5.368,11128400.0],["2020-11-06",5.4555,5.582,5.3194,5.4361,9305700.0],["2020-11-09",4.979,5.1346,4.804,5.0471,11559700.0],["2020-11-10",5.0568,5.2027,4.9012,5.1152,8143900.0],["2020-11-11",4.9888,5.0374,4.8429,4.8915,6981400.0],["2020-11-12",4.9207,5.2027,4.8915,5.0763,7381500.0],["2020-11-13",5.2222,5.2708,5.1444,5.1833,4857100.0],["2020-11-16",5.1346,5.4555,5.1055,5.4361,7957600.0],["2020-11-17",5.3669,5.4059,5.065,5.1332,7202000.0],["2020-11-18",5.1039,5.1234,4.8702,4.8799,6854300.0],["2020-11-19",4.8312,4.9286,4.763,4.9189,6509100.0],["2020-11-20",4.9871,5.1234,4.9773,5.0163,8504100.0],["2020-11-23",4.9384,4.9871,4.7046,4.7533,8831300.0],["2020-11-24",4.5975,4.7436,4.5293,4.578,10702100.0],["2020-11-25",4.6462,4.7338,4.6267,4.6949,6902700.0],["2020-11-27",4.6267,4.7143,4.5682,4.6656,4764600.0],["2020-11-30",4.5877,4.7728,4.5585,4.6559,11943100.0],["2020-12-01",4.9189,5.0552,4.8507,5.0358,10408100.0],["2020-12-02",5.0358,5.1039,4.8897,5.0845,7382900.0],["2020-12-03",5.1137,5.1332,4.8994,4.9384,5665500.0],["2020-12-04",5.0065,5.1137,4.9481,5.0455,6745300.0],["2020-12-07",5.0163,5.2598,4.9578,5.2014,6969400.0],["2020-12-08",5.2403,5.2793,5.1332,5.1819,6387600.0],["2020-12-09",5.1332,5.1624,4.8507,4.9286,7130400.0],["2020-12-10",4.9871,5.1721,4.9676,5.0845,6064700.0],["2020-12-11",5.0552,5.1429,4.9286,4.9578,4665100.0],["2020-12-14",4.9773,5.065,4.8702,4.8799,5328300.0],["2020-12-15",5.0358,5.3085,4.9968,5.2793,9032000.0],["2020-12-16",5.4254,5.6981,5.4156,5.6689,11834500.0],["2020-12-17",5.8929,6.302,5.8734,6.2338,17915400.0],["2020-12-18",6.2436,6.2436,5.9221,5.9416,17642200.0],["2020-12-21",6.0195,6.1851,5.9514,6.0585,10687300.0],["2020-12-22",6.0488,6.0877,5.6689,5.7468,8026200.0],["2020-12-23",5.8345,5.9903,5.7858,5.8832,4940300.0],["2020-12-24",5.8929,6.1267,5.776,6.078,6165200.0],["2020-12-28",6.2436,6.4676,6.0877,6.0975,9643100.0],["2020-12-29",6.0877,6.1267,5.8345,5.9903,7126300.0],["2020-12-30",5.9806,6.4968,5.9611,6.4773,9566100.0],["2020-12-31",6.4773,6.4968,6.2046,6.3118,7593600.0],["2021-01-04",6.6624,6.8767,6.4676,6.6137,14406300.0],["2021-01-05",6.7208,6.8183,6.5066,6.7793,9053500.0],["2021-01-06",6.7403,6.7988,6.5163,6.789,9961900.0],["2021-01-07",6.7403,6.867,6.5455,6.6527,8437400.0],["2021-01-08",6.4092,6.4092,5.7858,5.9221,16687900.0],["2021-01-11",5.6689,5.9221,5.6104,5.8247,7573800.0],["2021-01-12",5.776,5.9611,5.6299,5.9416,10280200.0],["2021-01-13",5.8832,5.8929,5.5715,5.6397,10149000.0],["2021-01-14",5.7176,5.8345,5.6104,5.6981,7726600.0],["2021-01-15",5.5812,5.591,5.1429,5.1721,15051900.0],["2021-01-19",5.3475,5.3572,5.1234,5.2403,9294900.0],["2021-01-20",5.3182,5.6007,5.2988,5.4449,12021200.0],["2021-01-21",5.4449,5.4936,5.2501,5.3475,7541700.0],["2021-01-22",5.1332,5.3475,5.0455,5.2501,6957700.0],["2021-01-25",5.2793,5.3377,4.8507,4.9968,11440100.0],["2021-01-26",5.0455,5.0942,4.9286,4.9481,5499000.0],["2021-01-27",4.763,4.841,4.539,4.6754,10099900.0],["2021-01-28",5.2111,5.7468,5.2111,5.4741,24778700.0],["2021-01-29",5.9416,6.1754,5.513,5.5423,18387900.0],["2021-02-01",7.0423,8.2306,6.5553,7.1105,61942200.0],["2021-02-02",6.3507,6.3605,5.6299,5.7663,26192600.0],["2021-02-03",5.8929,6.0293,5.6786,5.6884,11042100.0],["2021-02-04",5.3572,5.7468,5.0942,5.6884,17735800.0],["2021-02-05",5.8247,6.0001,5.6104,5.9611,10274800.0],["2021-02-08",6.2825,6.3994,6.1851,6.3118,11059500.0],["2021-02-09",6.341,6.341,6.078,6.2241,8770600.0],["2021-02-10",6.2825,6.3215,5.8734,6.0195,6968800.0],["2021-02-11",6.0488,6.0682,5.7566,5.9027,6829500.0],["2021-02-12",5.8247,6.1364,5.6884,6.0098,6851500.0],["2021-02-16",5.9611,6.1559,5.8442,5.9708,7867200.0],["2021-02-17",5.854,5.9124,5.7176,5.8442,8857500.0],["2021-02-18",5.7566,5.8929,5.5033,5.513,8818800.0],["2021-02-19",5.513,5.9806,5.513,5.9319,13312800.0],["2021-02-22",6.0585,6.8085,5.9903,6.7208,16410200.0],["2021-02-23",6.5358,6.7403,6.2338,6.6819,12316600.0],["2021-02-24",6.6137,7.2468,6.5163,7.1689,14815000.0],["2021-02-25",7.0812,7.1981,6.6429,6.7111,13488100.0],["2021-02-26",6.5163,6.6137,6.1267,6.3605,11698100.0],["2021-03-01",6.5163,6.6332,5.9903,6.0488,11594000.0],["2021-03-02",6.0585,6.2144,5.9416,5.9514,14945400.0],["2021-03-03",5.815,5.9221,5.6299,5.7566,13162800.0],["2021-03-04",5.7273,5.8929,5.3669,5.5715,14666800.0],["2021-03-05",5.6193,5.7559,5.1803,5.7461,12425900.0],["2021-03-08",5.7461,5.7851,5.5217,5.5998,7162300.0],["2021-03-09",5.912,5.9705,5.6876,5.8534,8965200.0],["2021-03-10",5.912,6.1851,5.8339,6.1168,8361000.0],["2021-03-11",6.2144,6.3607,6.1363,6.3217,8785200.0],["2021-03-12",6.1071,6.39,6.0193,6.3412,6692400.0],["2021-03-15",6.4095,6.6827,6.3217,6.6339,8398900.0],["2021-03-16",6.5949,6.6046,6.3412,6.429,7763400.0],["2021-03-17",6.3607,6.8095,6.3022,6.7217,8546000.0],["2021-03-18",6.5753,6.7802,6.4193,6.4778,7607000.0],["2021-03-19",6.4778,6.5266,6.3022,6.3412,20874700.0],["2021-03-22",6.3315,6.4778,6.1168,6.1754,6419800.0],["2021-03-23",6.0778,6.1168,5.7071,5.7656,9578800.0],["2021-03-24",5.8827,5.9705,5.5803,5.5803,9758600.0],["2021-03-25",5.5022,5.7266,5.4534,5.7071,7371000.0],["2021-03-26",5.7364,5.8242,5.6388,5.7949,6052300.0],["2021-03-29",5.6876,5.7754,5.3754,5.5412,7568900.0],["2021-03-30",5.3852,5.4925,5.2778,5.3364,6592800.0],["2021-03-31",5.4047,5.6193,5.3266,5.551,8640900.0],["2021-04-01",5.7071,5.8534,5.6486,5.7851,5836000.0],["2021-04-05",5.8437,5.8925,5.6876,5.7461,5229800.0],["2021-04-06",5.8534,6.1266,5.8534,6.0095,7364700.0],["2021-04-07",5.99,5.9998,5.8144,5.8534,4367600.0],["2021-04-08",6.0583,6.2339,5.99,6.1754,7926900.0],["2021-04-09",5.9022,6.0193,5.8632,5.912,6589200.0],["2021-04-12",5.8827,5.951,5.7266,5.7949,4649100.0],["2021-04-13",5.9412,6.0681,5.9217,5.99,6470300.0],["2021-04-14",5.9803,6.0973,5.8924,5.99,4984600.0],["2021-04-15",6.1168,6.5168,6.0876,6.3607,10033000.0],["2021-04-16",6.5071,6.5363,6.1754,6.2241,5633900.0],["2021-04-19",6.1949,6.2144,5.9803,6.0485,4827700.0],["2021-04-20",5.9998,6.0973,5.9412,6.029,6056500.0],["2021-04-21",6.0583,6.4095,6.0095,6.39,11247400.0],["2021-04-22",6.3119,6.3217,6.0973,6.1363,7452400.0],["2021-04-23",6.2144,6.3217,6.1168,6.2144,4898000.0],["2021-04-26",6.2924,6.3315,6.1754,6.2827,3883600.0],["2021-04-27",6.2924,6.3997,6.1071,6.1168,4798500.0],["2021-04-28",6.0583,6.3412,5.99,6.2924,5532500.0],["2021-04-29",6.2534,6.2729,5.6973,5.8827,12406100.0],["2021-04-30",5.8632,5.99,5.6973,5.7656,11590200.0],["2021-05-03",5.9217,6.3119,5.8729,6.2729,12326300.0],["2021-05-04",6.2534,6.3802,6.0583,6.0973,8945900.0],["2021-05-05",6.1071,6.1168,6.0193,6.0973,6091100.0],["2021-05-06",6.2534,7.1412,6.2534,7.1119,25193100.0],["2021-05-07",7.1314,7.19,6.5949,7.1022,14733200.0],["2021-05-10",7.346,7.4729,6.9753,6.9851,12022400.0],["2021-05-11",6.7705,7.2778,6.6729,7.2485,12514200.0],["2021-05-12",7.2387,7.3656,6.9851,7.0241,7023200.0],["2021-05-13",7.0241,7.0534,6.8095,6.9558,7273800.0],["2021-05-14",7.1217,7.4143,7.0631,7.3753,9355800.0],["2021-05-17",7.5412,8.6631,7.4631,8.5948,24399500.0],["2021-05-18",8.4875,8.7509,8.0192,8.6143,15033400.0],["2021-05-19",8.4492,8.7032,8.2441,8.4492,12451600.0],["2021-05-20",8.4785,8.6153,8.2734,8.4883,7620500.0],["2021-05-21",8.5469,8.9278,8.3711,8.4785,10939100.0],["2021-05-24",8.5469,8.7618,8.4688,8.6641,7254500.0],["2021-05-25",8.6934,8.8009,8.3906,8.5762,9148500.0],["2021-05-26",8.6446,8.7813,8.5371,8.6055,8035300.0],["2021-05-27",8.6055,8.8497,8.4688,8.7618,10861100.0],["2021-05-28",8.6348,8.8009,8.5957,8.7911,7109900.0],["2021-06-01",8.9767,9.2209,8.8302,8.9474,8804400.0],["2021-06-02",9.0353,9.1916,8.8692,9.0939,7731200.0],["2021-06-03",8.7618,8.7716,8.5078,8.6934,8868500.0],["2021-06-04",8.7716,8.9474,8.7129,8.7129,6813500.0],["2021-06-07",8.6836,8.8888,8.5176,8.8692,5742000.0],["2021-06-08",8.8302,8.9865,8.6836,8.7618,5642500.0],["2021-06-09",8.8204,8.8888,8.6641,8.6836,5062800.0],["2021-06-10",8.752,9.0744,8.6836,9.0646,6101900.0],["2021-06-11",9.0744,9.1427,8.7813,8.8302,5744400.0],["2021-06-14",8.5762,9.2209,8.3808,8.7618,11861100.0],["2021-06-15",8.7911,8.8106,8.4492,8.6641,6637800.0],["2021-06-16",8.5957,8.7618,8.4688,8.5664,7511400.0],["2021-06-17",8.0487,8.2636,7.6483,7.785,17013200.0],["2021-06-18",7.8045,7.8827,7.2575,7.365,26801600.0],["2021-06-21",7.531,7.7166,7.4138,7.6971,9631100.0],["2021-06-22",7.6092,7.7752,7.531,7.7264,7030400.0],["2021-06-23",7.8827,7.9901,7.658,7.6678,8062800.0],["2021-06-24",7.8045,7.8241,7.6287,7.7752,5107000.0],["2021-06-25",7.8631,7.8924,7.3943,7.4138,17143100.0],["2021-06-28",7.4041,7.531,7.1599,7.2575,6644800.0],["2021-06-29",7.0817,7.2478,6.984,7.1501,5262400.0],["2021-06-30",7.1306,7.3747,7.0915,7.2673,6841900.0],["2021-07-01",7.4529,7.492,7.1696,7.238,4253400.0],["2021-07-02",7.3845,7.4236,7.1794,7.2868,4375800.0],["2021-07-06",7.4724,7.531,7.111,7.1696,5938100.0],["2021-07-07",7.2087,7.2575,7.0817,7.1306,3726900.0],["2021-07-08",7.0915,7.1208,6.691,6.7496,7974800.0],["2021-07-09",6.7887,7.0329,6.7887,6.9743,4661300.0],["2021-07-12",6.8375,6.9645,6.7203,6.7887,5119700.0],["2021-07-13",6.8082,7.0719,6.7789,6.8961,5547400.0],["2021-07-14",7.1599,7.2087,6.8961,6.9254,5062100.0],["2021-07-15",6.8668,6.9938,6.7984,6.9157,3917700.0],["2021-07-16",6.8961,6.9059,6.4761,6.5347,8810200.0],["2021-07-19",6.3003,6.4468,6.1831,6.271,8599300.0],["2021-07-20",6.3101,6.4663,6.2514,6.2905,7296200.0],["2021-07-21",6.3003,6.6715,6.2905,6.5835,5638100.0],["2021-07-22",6.5542,6.5738,6.3784,6.4761,4582600.0],["2021-07-23",6.4956,6.4956,6.2905,6.3784,3709300.0],["2021-07-26",6.3589,6.5933,6.3589,6.4566,4357900.0],["2021-07-27",6.4468,6.4468,6.144,6.3003,5218300.0],["2021-07-28",6.3198,6.4468,6.2124,6.437,5582900.0],["2021-07-29",6.7691,6.8864,6.5836,6.691,8516100.0],["2021-07-30",6.6031,6.7301,6.4273,6.5347,5503200.0],["2021-08-02",6.5445,6.5738,6.3394,6.3589,3662200.0],["2021-08-03",6.3784,6.4859,6.3101,6.4663,5048500.0],["2021-08-04",6.6617,6.6617,6.1049,6.1538,8848000.0],["2021-08-05",6.1049,6.3394,5.9584,6.1928,5151700.0],["2021-08-06",5.8607,6.0854,5.8412,6.0561,6371900.0],["2021-08-09",5.8998,6.0366,5.763,5.7728,7817100.0],["2021-08-10",5.7728,5.9584,5.6947,5.8705,4905500.0],["2021-08-11",5.9779,6.1928,5.9682,6.1245,5265800.0],["2021-08-12",6.0659,6.0659,5.763,5.8607,5729000.0],["2021-08-13",5.9486,6.1342,5.89,5.9877,7216000.0],["2021-08-16",5.9779,5.9975,5.8705,5.9096,4398800.0],["2021-08-17",5.8607,5.9389,5.6751,5.7435,5140600.0],["2021-08-18",5.7435,5.7533,5.4407,5.5189,7869100.0],["2021-08-19",5.4309,5.5579,5.3333,5.3821,7723800.0],["2021-08-20",5.3146,5.5005,5.3146,5.4027,4864800.0],["2021-08-23",5.618,5.7942,5.569,5.7061,6928300.0],["2021-08-24",5.7844,5.8333,5.6669,5.7648,6347200.0],["2021-08-25",5.7159,5.7159,5.5299,5.6473,3866900.0],["2021-08-26",5.5788,5.7354,5.5397,5.5495,4571000.0],["2021-08-27",5.5788,6.0095,5.5103,5.941,7363600.0],["2021-08-30",6.0095,6.0682,5.7942,5.8725,4620900.0],["2021-08-31",5.9018,6.0193,5.8725,6.0193,4127000.0],["2021-09-01",6.0682,6.1074,5.892,5.9899,5020000.0],["2021-09-02",5.9801,6.0584,5.9312,6.0095,3584500.0],["2021-09-03",6.1661,6.3912,6.1661,6.2639,6180800.0],["2021-09-07",6.1661,6.2346,5.9899,6.0095,5310900.0],["2021-09-08",5.9997,6.0584,5.9018,5.9605,5981900.0],["2021-09-09",6.0193,6.0584,5.892,5.9703,5342600.0],["2021-09-10",6.0193,6.1171,5.9018,5.9214,5675200.0],["2021-09-13",5.9018,6.1269,5.892,6.0193,6040500.0],["2021-09-14",6.0486,6.1073,5.9312,6.0193,5529700.0],["2021-09-15",5.9508,6.1171,5.9312,6.0291,4592400.0],["2021-09-16",5.6865,5.7159,5.3831,5.5593,13202400.0],["2021-09-17",5.5201,5.5495,5.3929,5.4614,13116100.0],["2021-09-20",5.3537,5.4027,5.1971,5.3341,7759800.0],["2021-09-21",5.4222,5.5103,5.295,5.3439,5974300.0],["2021-09-22",5.3929,5.5299,5.3244,5.3341,6148900.0],["2021-09-23",5.3146,5.3537,5.1384,5.295,6916300.0],["2021-09-24",5.2363,5.4222,5.1775,5.3439,4780000.0],["2021-09-27",5.432,5.5886,5.3439,5.4516,5097000.0],["2021-09-28",5.3341,5.569,5.3341,5.5201,6630500.0],["2021-09-29",5.432,5.481,5.2656,5.3341,5565000.0],["2021-09-30",5.4027,5.5201,5.3341,5.3831,8005200.0],["2021-10-01",5.4516,5.4516,5.3146,5.3929,5239300.0],["2021-10-04",5.3831,5.5201,5.3244,5.3537,5486400.0],["2021-10-05",5.2852,5.3244,5.0503,5.2461,6608000.0],["2021-10-06",5.158,5.295,5.109,5.2852,4874100.0],["2021-10-07",5.3048,5.4516,5.2852,5.3537,5063500.0],["2021-10-08",5.5593,5.618,5.3831,5.3831,3833200.0],["2021-10-11",5.3929,5.5788,5.3733,5.4124,4046300.0],["2021-10-12",5.2363,5.2558,4.9818,5.0014,14136400.0],["2021-10-13",5.0307,5.3831,5.0112,5.3048,13765800.0],["2021-10-14",5.4712,5.618,5.4516,5.5593,7243900.0],["2021-10-15",5.5005,5.618,5.3929,5.4614,6033100.0],["2021-10-18",5.4712,5.4907,5.3341,5.3439,4899000.0],["2021-10-19",5.5886,5.755,5.4222,5.5103,6331200.0],["2021-10-20",5.6278,5.7354,5.4712,5.6473,6174100.0],["2021-10-21",5.5886,5.6571,5.5299,5.569,4449300.0],["2021-10-22",5.7159,5.9214,5.6082,5.7159,7729100.0],["2021-10-25",5.8235,6.1073,5.8137,6.0682,9814100.0],["2021-10-26",5.9703,6.0878,5.8627,6.0193,5753700.0],["2021-10-27",5.9899,6.0584,5.892,5.9312,4673200.0],["2021-10-28",5.9605,6.0291,5.892,5.9703,6574000.0],["2021-10-29",5.8431,5.8529,5.6571,5.6571,6619700.0],["2021-11-01",5.7061,6.0095,5.5984,5.9116,6743000.0],["2021-11-02",5.8333,5.8333,5.618,5.7452,5348100.0],["2021-11-03",5.6376,5.8137,5.5984,5.7648,6626400.0],["2021-11-04",5.7942,6.0095,5.5201,5.5788,11746300.0],["2021-11-05",5.6669,5.8627,5.6082,5.8627,10304500.0],["2021-11-08",5.9997,6.0095,5.8039,5.9116,7626900.0],["2021-11-09",5.8822,6.0193,5.7256,6.0095,8236800.0],["2021-11-10",6.2542,6.3814,5.9997,6.0095,10279900.0],["2021-11-11",6.2835,6.3422,6.0878,6.3031,6384600.0],["2021-11-12",6.2248,6.3912,6.1563,6.2835,5406600.0],["2021-11-15",6.2639,6.2835,6.078,6.1563,5004600.0],["2021-11-16",6.2248,6.2248,6.0486,6.078,4920000.0],["2021-11-17",6.1465,6.3325,6.1073,6.1563,6375900.0],["2021-11-18",6.0936,6.1524,5.9564,6.025,4736400.0],["2021-11-19",5.9662,6.0936,5.8879,5.9075,5110500.0],["2021-11-22",5.6821,5.9466,5.5254,5.7899,7563400.0],["2021-11-23",5.6233,5.8193,5.594,5.7115,5796000.0],["2021-11-24",5.6723,5.8095,5.6429,5.7213,2977500.0],["2021-11-26",5.6331,5.7017,5.3392,5.4666,4984200.0],["2021-11-29",5.496,5.5156,5.3196,5.4862,5304100.0],["2021-11-30",5.5156,5.6527,5.3001,5.4274,10789500.0],["2021-12-01",5.5352,5.6038,5.1237,5.1237,7267000.0],["2021-12-02",5.1531,5.1629,4.9376,5.0747,6571000.0],["2021-12-03",5.0453,5.1335,4.8788,5.0159,8327700.0],["2021-12-06",4.967,5.1531,4.8886,5.1041,6130200.0],["2021-12-07",5.1727,5.3392,5.1531,5.2413,5411000.0],["2021-12-08",5.2119,5.3196,5.1727,5.3001,3522400.0],["2021-12-09",5.1825,5.1825,5.0257,5.0551,5215500.0],["2021-12-10",5.1433,5.1629,4.9474,4.967,4139900.0],["2021-12-13",4.9572,5.0257,4.8396,4.8886,5618300.0],["2021-12-14",4.7514,4.8984,4.6829,4.6927,8959300.0],["2021-12-15",4.6829,4.6927,4.4085,4.6535,19929700.0],["2021-12-16",4.8592,4.9963,4.7612,4.918,12244000.0],["2021-12-17",4.9376,4.9866,4.8298,4.8984,13359700.0],["2021-12-20",4.8102,4.9278,4.771,4.9082,5609600.0],["2021-12-21",5.0159,5.1433,4.967,5.1237,5989600.0],["2021-12-22",5.1335,5.1825,5.0551,5.1825,3670200.0],["2021-12-23",5.1727,5.2511,5.1041,5.1629,8075300.0],["2021-12-27",5.1629,5.2217,5.0943,5.1433,4089600.0],["2021-12-28",5.1335,5.2413,5.0943,5.1041,4122600.0],["2021-12-29",5.0453,5.0551,4.869,4.9474,5277600.0],["2021-12-30",4.9474,5.1237,4.9278,5.0453,4783000.0],["2021-12-31",5.0747,5.1335,5.0159,5.1139,3666500.0],["2022-01-03",5.0257,5.1433,5.0061,5.0551,4720200.0],["2022-01-04",5.1139,5.1727,5.0453,5.0551,5635700.0],["2022-01-05",5.1041,5.2707,4.9572,4.9768,6638000.0],["2022-01-06",4.8494,4.9474,4.7514,4.771,6321200.0],["2022-01-07",4.7612,4.8494,4.6437,4.771,6710000.0],["2022-01-10",4.7416,4.82,4.6437,4.82,6603700.0],["2022-01-11",4.8494,5.0061,4.722,5.0061,5721200.0],["2022-01-12",5.0355,5.1237,4.9866,5.1041,5104300.0],["2022-01-13",5.1139,5.2609,5.0747,5.1139,6754800.0],["2022-01-14",5.0551,5.0943,4.9082,4.9768,4915800.0],["2022-01-18",5.0453,5.2217,4.9866,5.0649,10282200.0],["2022-01-19",5.1923,5.7507,5.1629,5.6625,15464800.0],["2022-01-20",5.6919,5.7899,5.4568,5.4568,11144200.0],["2022-01-21",5.5058,5.5352,5.2021,5.2217,7633800.0],["2022-01-24",5.1237,5.1433,4.8102,5.0649,8907300.0],["2022-01-25",4.9866,5.1531,4.9376,5.0943,8379000.0],["2022-01-26",5.0159,5.1531,4.771,4.8396,9373100.0],["2022-01-27",4.7318,4.8102,4.5947,4.5947,7826500.0],["2022-01-28",4.5261,4.6339,4.4869,4.6339,6485000.0],["2022-01-31",4.6535,4.8592,4.5849,4.8592,7331200.0],["2022-02-01",4.9474,5.1139,4.869,4.9964,6636600.0],["2022-02-02",4.9963,5.0943,4.82,4.8396,7263900.0],["2022-02-03",4.7906,4.8494,4.6731,4.7024,5578600.0],["2022-02-04",4.7024,4.8102,4.6927,4.7808,4834600.0],["2022-02-07",4.869,5.1335,4.8592,5.0649,9365200.0],["2022-02-08",5.0453,5.2119,5.0061,5.2119,7181000.0],["2022-02-09",5.2315,5.2903,5.1335,5.1629,6118400.0],["2022-02-10",5.1041,5.3392,4.9866,5.0257,6803000.0],["2022-02-11",5.0747,5.3686,5.0257,5.3098,8831300.0],["2022-02-14",5.4176,5.4274,5.2413,5.3784,10419300.0],["2022-02-15",5.2021,5.3196,5.0649,5.3098,7046000.0],["2022-02-16",5.349,5.4372,5.2609,5.3588,7249200.0],["2022-02-17",5.398,5.4372,5.1139,5.2217,10804200.0],["2022-02-18",5.1825,5.2315,4.918,4.9964,8722300.0],["2022-02-22",5.2021,5.6331,5.1727,5.4078,14671600.0],["2022-02-23",5.447,5.8781,5.4372,5.8487,14342800.0],["2022-02-24",6.0446,6.1818,5.5646,5.7115,16474100.0],["2022-02-25",5.5842,5.7801,5.496,5.7507,7590500.0],["2022-02-28",5.8095,5.8291,5.5744,5.6429,8347900.0],["2022-03-01",5.6919,6.4365,5.6919,6.3581,19435800.0],["2022-03-02",6.2895,6.3679,6.1622,6.3483,11803400.0],["2022-03-03",6.4169,6.6128,6.3091,6.5246,11420800.0],["2022-03-04",6.5638,6.7598,6.5051,6.701,12568800.0],["2022-03-07",6.6912,6.9655,6.5344,6.8088,14598700.0],["2022-03-08",6.9813,7.5108,6.7068,6.8441,24323500.0],["2022-03-09",6.5205,6.8441,6.393,6.7656,11859800.0],["2022-03-10",6.7656,7.05,6.7166,6.9715,13543900.0],["2022-03-11",6.8048,6.8441,6.5695,6.7264,9300200.0],["2022-03-14",6.5303,6.6087,6.2655,6.3734,11442700.0],["2022-03-15",6.1283,6.6774,6.089,6.5695,9307800.0],["2022-03-16",6.4813,6.5303,6.2165,6.4813,12849300.0],["2022-03-17",6.6479,6.9911,6.6087,6.8048,9485800.0],["2022-03-18",6.6774,6.7558,6.5205,6.5891,20236600.0],["2022-03-21",6.5499,6.8441,6.5499,6.697,6561100.0],["2022-03-22",6.6774,6.6774,6.5107,6.5695,7545900.0],["2022-03-23",6.5695,6.7264,6.393,6.5793,9397600.0],["2022-03-24",6.6381,6.9813,6.6283,6.6774,11294500.0],["2022-03-25",6.5989,6.6578,6.5009,6.6479,5842500.0],["2022-03-28",6.5009,6.5303,6.2459,6.3146,8086100.0],["2022-03-29",6.0792,6.4616,6.0106,6.4518,10269300.0],["2022-03-30",6.4715,6.6578,6.3832,6.4911,6688100.0],["2022-03-31",6.4715,6.6578,6.4224,6.442,6335000.0],["2022-04-01",6.4126,6.6381,6.393,6.5989,6126500.0],["2022-04-04",6.5989,6.697,6.4715,6.6087,5649600.0],["2022-04-05",6.6283,6.8244,6.2557,6.2852,8892500.0],["2022-04-06",6.3048,6.442,6.1283,6.2459,7818600.0],["2022-04-07",6.2655,6.4813,6.2067,6.4126,6468300.0],["2022-04-08",6.5205,6.7166,6.442,6.6185,7952800.0],["2022-04-11",6.8342,7.0009,6.4911,6.5989,8708700.0],["2022-04-12",6.7558,7.0696,6.697,6.8342,12688000.0],["2022-04-13",6.8931,7.1284,6.8637,7.0794,8630300.0],["2022-04-14",7.0892,7.1088,6.8931,7.0107,6553100.0],["2022-04-18",7.1872,7.2363,6.8833,6.9029,7266200.0],["2022-04-19",6.8048,6.8342,6.6676,6.7068,5749700.0],["2022-04-20",6.697,6.7558,6.5499,6.7166,5448300.0],["2022-04-21",6.6676,6.6676,6.2557,6.3832,9520000.0],["2022-04-22",6.2459,6.3734,5.9027,5.942,11024600.0],["2022-04-25",5.687,5.7949,5.3635,5.589,13371500.0],["2022-04-26",5.6086,5.6184,5.236,5.2458,9277700.0],["2022-04-27",5.2556,5.3537,5.1183,5.1576,6954900.0],["2022-04-28",5.1772,5.3046,5.0399,5.2654,6881800.0],["2022-04-29",5.2948,5.3929,5.0791,5.1085,10960900.0],["2022-05-02",4.9713,5.1085,4.8928,5.0987,9361300.0],["2022-05-03",5.0889,5.2948,5.0693,5.2164,7018500.0],["2022-05-04",5.187,5.3242,5.0399,5.2948,7993300.0],["2022-05-05",5.3439,5.3439,4.8144,4.9811,9784600.0],["2022-05-06",4.932,5.0105,4.8242,4.8634,7730800.0],["2022-05-09",4.7261,4.7261,4.432,4.4516,10134900.0],["2022-05-10",4.579,4.6379,4.1966,4.2751,10152600.0],["2022-05-11",4.3927,4.5104,4.1966,4.2359,9592700.0],["2022-05-12",4.0986,4.2555,3.9907,4.1182,13191500.0],["2022-05-13",4.1672,4.481,4.1182,4.4614,8913100.0],["2022-05-16",4.481,4.5202,4.3339,4.432,7342600.0],["2022-05-17",4.5496,4.6379,4.481,4.579,5713100.0],["2022-05-18",4.5202,4.5692,4.3241,4.3339,5586500.0],["2022-05-19",4.4908,4.6967,4.4614,4.5888,6899200.0],["2022-05-20",4.6183,4.6673,4.4516,4.5692,4589900.0],["2022-05-23",4.6967,4.7359,4.5496,4.6281,8377600.0],["2022-05-24",4.6438,4.7027,4.4965,4.634,5923500.0],["2022-05-25",4.5554,4.6732,4.5358,4.6536,3968400.0],["2022-05-26",4.6536,4.8009,4.6438,4.7812,5379400.0],["2022-05-27",4.8696,4.9089,4.7518,4.8107,4574400.0],["2022-05-31",4.8107,4.899,4.5947,4.634,7307900.0],["2022-06-01",4.7125,4.7518,4.5751,4.634,6026000.0],["2022-06-02",4.7321,5.0856,4.7125,5.0561,7421200.0],["2022-06-03",4.9678,5.0659,4.8794,4.9187,4711700.0],["2022-06-06",5.0561,5.0758,4.7616,4.8009,5487800.0],["2022-06-07",4.7321,4.8598,4.6634,4.8499,4070500.0],["2022-06-08",4.791,4.8598,4.7321,4.791,4168200.0],["2022-06-09",4.7518,4.7616,4.526,4.5358,5805300.0],["2022-06-10",4.418,4.899,4.3787,4.8696,9456000.0],["2022-06-13",4.5947,4.634,4.202,4.2216,10273900.0],["2022-06-14",4.2903,4.2903,4.1234,4.2118,5824600.0],["2022-06-15",4.3689,4.4769,4.2216,4.3787,8313500.0],["2022-06-16",4.2903,4.5456,4.2118,4.4671,9977700.0],["2022-06-17",4.418,4.4572,4.2707,4.2707,12951900.0],["2022-06-21",4.2511,4.4965,4.2413,4.3492,6021100.0],["2022-06-22",4.2609,4.3492,4.1136,4.1529,5536100.0],["2022-06-23",4.1431,4.2413,3.986,4.0449,6747000.0],["2022-06-24",4.0842,4.2707,3.9958,4.2216,12592100.0],["2022-06-27",4.3002,4.3296,4.1725,4.3198,4838700.0],["2022-06-28",4.3296,4.3787,4.1333,4.1627,3995400.0],["2022-06-29",4.2314,4.2511,3.9664,4.0449,4868200.0],["2022-06-30",3.9664,4.0154,3.8191,3.8485,6389300.0],["2022-07-01",3.7405,4.0253,3.7013,3.9369,8172700.0],["2022-07-05",3.77,3.77,3.4166,3.5442,15525900.0],["2022-07-06",3.5638,3.6031,3.3773,3.5442,8786000.0],["2022-07-07",3.554,3.8093,3.5344,3.6816,8514200.0],["2022-07-08",3.6915,3.7209,3.5442,3.5835,5516100.0],["2022-07-11",3.5344,3.6129,3.4558,3.4657,6089700.0],["2022-07-12",3.4362,3.7111,3.4264,3.662,10336800.0],["2022-07-13",3.6129,3.9271,3.5835,3.8485,9154700.0],["2022-07-14",3.5638,3.6522,3.4067,3.6227,10048600.0],["2022-07-15",3.6915,3.7209,3.5246,3.7013,6018800.0],["2022-07-18",3.7798,3.9173,3.77,3.7995,5223300.0],["2022-07-19",3.8485,3.986,3.7798,3.9565,7403000.0],["2022-07-20",3.9762,4.0743,3.8289,3.8485,5892500.0],["2022-07-21",3.8485,3.9271,3.7602,3.8387,6247200.0],["2022-07-22",3.9074,4.0351,3.7307,3.7504,6602500.0],["2022-07-25",3.7896,4.0154,3.7209,3.986,11591100.0],["2022-07-26",3.9565,4.0645,3.8682,3.9271,4612200.0],["2022-07-27",3.9369,4.2118,3.9271,4.2118,7580000.0],["2022-07-28",4.3885,4.4867,4.1922,4.31,9524600.0],["2022-07-29",4.3787,4.5063,4.2413,4.4474,7164100.0],["2022-08-01",4.4671,4.4867,4.31,4.4082,5510500.0],["2022-08-02",4.418,4.4965,4.3296,4.3591,4529700.0],["2022-08-03",4.418,4.418,4.2314,4.3296,4689300.0],["2022-08-04",4.3983,4.7812,4.2805,4.6536,6743800.0],["2022-08-05",4.5652,4.5751,4.4082,4.5652,5599900.0],["2022-08-08",4.634,4.7027,4.5456,4.5554,7251300.0],["2022-08-09",4.5849,4.6241,4.418,4.5161,4593400.0],["2022-08-10",4.6045,4.6143,4.418,4.5161,6352800.0],["2022-08-11",4.5652,4.6634,4.418,4.4376,5412800.0],["2022-08-12",4.4965,4.5751,4.418,4.5358,4661300.0],["2022-08-15",4.4278,4.4376,4.2805,4.3885,4058700.0],["2022-08-16",4.3885,4.4769,4.3296,4.4572,3951800.0],["2022-08-17",4.3787,4.3885,4.1136,4.1725,5832800.0],["2022-08-18",4.1981,4.2669,4.1489,4.2374,3368500.0],["2022-08-19",4.1784,4.1784,3.9916,4.0015,5501100.0],["2022-08-22",3.9326,4.0113,3.8835,3.9621,4647700.0],["2022-08-23",3.9916,4.2178,3.9818,4.0801,4690100.0],["2022-08-24",4.0604,4.2276,4.0015,4.2079,3947100.0],["2022-08-25",4.2571,4.2964,4.1883,4.2767,3388400.0],["2022-08-26",4.2866,4.3259,3.9621,4.0113,6177000.0],["2022-08-29",3.972,4.1096,3.913,3.9818,5012200.0],["2022-08-30",3.9818,4.0113,3.8245,3.8933,5209400.0],["2022-08-31",3.854,3.9523,3.8048,3.8736,4612200.0],["2022-09-01",3.7557,3.7753,3.618,3.6868,6580000.0],["2022-09-02",3.8147,3.9326,3.7458,3.8343,5334700.0],["2022-09-06",3.8736,3.972,3.7557,3.7655,4989800.0],["2022-09-07",3.7557,3.972,3.6868,3.972,7906100.0],["2022-09-08",3.9326,3.9916,3.8245,3.9425,6360300.0],["2022-09-09",4.0113,4.1194,3.8638,4.0998,8942500.0],["2022-09-12",4.2669,4.3849,4.1391,4.2178,10965600.0],["2022-09-13",4.0408,4.0998,3.9031,3.913,9080700.0],["2022-09-14",3.972,4.0015,3.8933,3.9326,5030300.0],["2022-09-15",3.9031,3.972,3.7458,3.7753,7232000.0],["2022-09-16",3.7753,3.9621,3.7065,3.9425,18132800.0],["2022-09-19",3.8245,4.0703,3.8245,4.0703,10082200.0],["2022-09-20",4.0113,4.0113,3.8343,3.8933,6976400.0],["2022-09-21",4.0113,4.1194,3.8933,3.9425,7628300.0],["2022-09-22",4.0211,4.0801,3.854,3.913,7166700.0],["2022-09-23",3.7852,3.7852,3.4902,3.5689,10122300.0],["2022-09-26",3.5394,3.6082,3.3526,3.4509,8841100.0],["2022-09-27",3.5492,3.5885,3.3722,3.3919,6818300.0],["2022-09-28",3.4902,3.736,3.4706,3.736,9091100.0],["2022-09-29",3.6574,3.795,3.5787,3.7852,6632400.0],["2022-09-30",3.7655,4.0015,3.7262,3.8736,8937300.0],["2022-10-03",4.0506,4.2374,4.0113,4.2178,10119500.0],["2022-10-04",4.3259,4.4242,4.1784,4.3554,11508400.0],["2022-10-05",4.2276,4.3259,4.1391,4.3259,6653800.0],["2022-10-06",4.2964,4.5029,4.2571,4.4046,5381700.0],["2022-10-07",4.2866,4.3554,4.1391,4.1883,7936600.0],["2022-10-10",4.1784,4.2866,4.031,4.2079,7344400.0],["2022-10-11",4.2866,4.4635,4.2079,4.3062,9722700.0],["2022-10-12",4.2866,4.493,4.1981,4.493,8424000.0],["2022-10-13",4.2472,4.434,4.1391,4.4046,10302900.0],["2022-10-14",4.3357,4.3849,4.0899,4.0998,7442300.0],["2022-10-17",4.2767,4.3751,4.2472,4.3062,8950700.0],["2022-10-18",4.3947,4.4635,4.2964,4.3947,7694400.0],["2022-10-19",4.3652,4.3751,4.1883,4.2374,7751500.0],["2022-10-20",4.2767,4.4832,4.2276,4.3751,5753100.0],["2022-10-21",4.4144,4.7388,4.3357,4.7093,9175200.0],["2022-10-24",4.6503,4.67,4.4734,4.5914,7162000.0],["2022-10-25",4.5815,4.729,4.5717,4.6503,7105000.0],["2022-10-26",4.7192,4.9846,4.7192,4.788,9731200.0],["2022-10-27",4.8076,4.847,4.6307,4.67,8744000.0],["2022-10-28",4.6307,4.6307,4.434,4.5914,5891900.0],["2022-10-31",4.493,4.6208,4.4242,4.493,7889100.0],["2022-11-01",4.7192,4.7978,4.552,4.552,7875300.0],["2022-11-02",4.5619,4.6798,4.2276,4.2472,13383000.0],["2022-11-03",4.1588,4.3259,4.1293,4.2276,7183100.0],["2022-11-04",4.4537,4.729,4.4439,4.6798,12921400.0],["2022-11-07",4.7487,4.8175,4.6405,4.7093,7128500.0],["2022-11-08",4.7388,5.0338,4.6503,4.8863,13270500.0],["2022-11-09",4.7683,4.8273,4.3947,4.4635,11380200.0],["2022-11-10",4.7487,4.9256,4.5422,4.906,9347400.0],["2022-11-11",4.8961,4.9256,4.729,4.8568,9057800.0],["2022-11-14",4.788,5.1223,4.7782,5.0731,9593200.0],["2022-11-15",5.1223,5.1714,4.9551,5.0043,8548600.0],["2022-11-16",5.0043,5.0043,4.8568,4.906,5517700.0],["2022-11-17",4.8076,4.8076,4.6602,4.788,6889800.0],["2022-11-18",4.8765,4.8863,4.7487,4.847,5105100.0],["2022-11-21",4.7683,4.788,4.5815,4.7192,5189400.0],["2022-11-22",4.788,5.1124,4.7683,5.0829,11334500.0],["2022-11-23",5.0573,5.1459,4.9786,5.1262,5730100.0],["2022-11-25",5.1262,5.1361,5.0475,5.0967,3052900.0],["2022-11-28",5.0475,5.077,4.7523,4.772,6817300.0],["2022-11-29",4.8212,5.0377,4.8212,4.9294,5865200.0],["2022-11-30",5.0475,5.3722,4.9983,5.3624,19913300.0],["2022-12-01",5.5395,5.7264,5.323,5.4804,11995500.0],["2022-12-02",5.3624,5.6772,5.3132,5.628,10048900.0],["2022-12-05",5.5592,5.5788,5.2443,5.2738,8216500.0],["2022-12-06",5.3427,5.51,5.2148,5.2443,6065900.0],["2022-12-07",5.3033,5.6379,5.3033,5.569,12274100.0],["2022-12-08",5.6674,5.7461,5.4608,5.5001,8738000.0],["2022-12-09",5.5395,5.7559,5.4509,5.4608,8021700.0],["2022-12-12",5.3722,5.51,5.3033,5.4804,8827000.0],["2022-12-13",5.7559,5.8051,5.4706,5.569,10683200.0],["2022-12-14",5.5493,5.5887,5.3328,5.4411,13947100.0],["2022-12-15",5.2935,5.3427,5.1459,5.1754,10164800.0],["2022-12-16",5.1262,5.3033,5.0377,5.2148,20939500.0],["2022-12-19",5.2443,5.2837,5.0573,5.0869,7110900.0],["2022-12-20",5.2443,5.5592,5.2148,5.4804,9824000.0],["2022-12-21",5.5296,5.6379,5.4903,5.51,7327900.0],["2022-12-22",5.4214,5.4411,5.1951,5.4017,7499900.0],["2022-12-23",5.4017,5.4411,5.2443,5.4116,5552300.0],["2022-12-27",5.4608,5.6575,5.4017,5.5493,6492000.0],["2022-12-28",5.4608,5.4903,5.2738,5.323,5754300.0],["2022-12-29",5.4116,5.5296,5.4116,5.51,9833800.0],["2022-12-30",5.4804,5.569,5.4017,5.4706,5777500.0],["2023-01-03",5.6182,5.8346,5.4608,5.569,10789800.0],["2023-01-04",5.7363,5.7461,5.5788,5.6969,9100200.0],["2023-01-05",5.5395,5.6083,5.4411,5.5788,7387900.0],["2023-01-06",5.6969,5.874,5.5493,5.8248,8266600.0],["2023-01-09",5.9035,6.1101,5.8346,5.9035,13219600.0],["2023-01-10",5.933,6.0708,5.8051,6.0314,7151100.0],["2023-01-11",6.0314,6.0806,5.6871,5.7264,15269200.0],["2023-01-12",5.9035,6.0019,5.7264,5.8838,8603200.0],["2023-01-13",5.815,6.1495,5.8051,6.1298,8990200.0],["2023-01-17",6.0216,6.0511,5.8838,5.9429,9072700.0],["2023-01-18",6.0511,6.2184,5.8642,5.8642,9022400.0],["2023-01-19",5.8445,6.12,5.8346,6.0806,10505400.0],["2023-01-20",6.0806,6.1889,5.9626,6.1593,8108700.0],["2023-01-23",6.0118,6.2577,5.9724,6.2381,10001500.0],["2023-01-24",6.1987,6.3069,6.0413,6.2577,9889900.0],["2023-01-25",6.1101,6.366,6.0905,6.3561,8124100.0],["2023-01-26",6.3561,6.3758,6.1593,6.2676,6854800.0],["2023-01-27",6.1889,6.2381,6.1003,6.1397,8267400.0],["2023-01-30",6.1003,6.1692,6.0413,6.0413,5646000.0],["2023-01-31",6.0118,6.1298,5.9527,6.0708,5593600.0],["2023-02-01",6.0413,6.2577,5.9232,6.179,7601600.0],["2023-02-02",6.2479,6.2971,6.0118,6.12,7845800.0],["2023-02-03",5.9626,6.0118,5.7953,5.8445,10008800.0],["2023-02-06",5.8051,5.8248,5.6969,5.7559,7287700.0],["2023-02-07",5.7756,6.0118,5.7559,5.874,7110700.0],["2023-02-08",5.874,5.8937,5.7166,5.7166,7062600.0],["2023-02-09",5.8051,5.8445,5.5591,5.5887,7554000.0],["2023-02-10",5.5887,5.6871,5.5395,5.628,5013700.0],["2023-02-13",5.5591,5.5788,5.4214,5.5001,8000800.0],["2023-02-14",5.5198,5.5985,5.382,5.5591,7169800.0],["2023-02-15",5.3132,5.382,4.9393,5.0377,15240600.0],["2023-02-16",5.0082,5.0869,4.8901,4.9983,11644700.0],["2023-02-17",4.9196,5.1065,4.8507,5.0869,10103900.0],["2023-02-21",5.0573,5.0967,4.9491,4.9885,7108900.0],["2023-02-22",4.9393,5.0967,4.9196,5.0574,10347800.0],["2023-02-23",5.0475,5.0967,4.8409,4.9393,9493600.0],["2023-02-24",4.8212,4.9098,4.7819,4.8999,10728300.0],["2023-02-27",4.9294,5.0573,4.8901,4.9885,7515200.0],["2023-02-28",5.018,5.1459,4.9491,5.0672,8828900.0],["2023-03-01",5.1656,5.323,5.1065,5.264,14510400.0],["2023-03-02",5.2246,5.323,5.1853,5.2738,6464600.0],["2023-03-03",5.3427,5.4608,5.3132,5.4509,8428800.0],["2023-03-06",5.4312,5.4804,5.2837,5.3132,5144300.0],["2023-03-07",5.2443,5.264,5.018,5.0672,7293600.0],["2023-03-08",5.1125,5.1618,4.9844,5.0534,5481200.0],["2023-03-09",5.0928,5.1913,5.014,5.0534,6121800.0],["2023-03-10",5.1716,5.2406,5.0337,5.0928,7725200.0],["2023-03-13",5.3292,5.477,5.28,5.3292,17735900.0],["2023-03-14",5.3489,5.5558,5.3095,5.5361,9584200.0],["2023-03-15",5.6838,5.6937,5.3391,5.3785,9594200.0],["2023-03-16",5.3489,5.3686,5.2406,5.3095,6828400.0],["2023-03-17",5.408,5.5952,5.3095,5.5065,21595000.0],["2023-03-20",5.5262,5.7823,5.4967,5.7331,11458300.0],["2023-03-21",5.6641,5.6641,5.4376,5.5361,9362400.0],["2023-03-22",5.5164,5.802,5.4967,5.6149,9045800.0],["2023-03-23",5.674,5.871,5.6247,5.7725,7569600.0],["2023-03-24",5.8218,5.8907,5.7331,5.8218,6781400.0],["2023-03-27",5.6937,5.8513,5.6641,5.8513,6627900.0],["2023-03-28",5.8513,6.1468,5.802,6.0877,10604100.0],["2023-03-29",6.0483,6.1764,6.0089,6.068,7059500.0],["2023-03-30",6.1862,6.265,6.1271,6.2552,7308800.0],["2023-03-31",6.2552,6.334,6.1764,6.2355,8186900.0],["2023-04-03",6.2256,6.3635,6.1862,6.2749,7405000.0],["2023-04-04",6.2749,6.5014,6.1764,6.4719,10374400.0],["2023-04-05",6.5409,6.5507,6.2847,6.3438,9842200.0],["2023-04-06",6.2552,6.3241,6.1764,6.3143,6605900.0],["2023-04-10",6.2552,6.3734,6.2158,6.3143,8627400.0],["2023-04-11",6.4029,6.5901,6.3635,6.4817,7535800.0],["2023-04-12",6.6098,6.6492,6.4029,6.5409,7625500.0],["2023-04-13",6.6985,6.8955,6.6689,6.8265,13533300.0],["2023-04-14",6.6394,6.7083,6.4423,6.5113,9285300.0],["2023-04-17",6.462,6.5014,6.3537,6.4128,6660500.0],["2023-04-18",6.4522,6.5606,6.3635,6.4423,5941300.0],["2023-04-19",6.3044,6.3832,6.1665,6.1862,9298200.0],["2023-04-20",6.2256,6.3143,6.0976,6.1468,7023400.0],["2023-04-21",6.0877,6.1468,5.9498,6.0188,6212400.0],["2023-04-24",6.0188,6.0877,5.9695,6.0779,4303500.0],["2023-04-25",6.0089,6.1271,5.8612,6.1173,5921200.0],["2023-04-26",6.1862,6.1961,6.0286,6.0779,5036000.0],["2023-04-27",6.0483,6.0976,5.9597,6.0385,5132000.0],["2023-04-28",6.0089,6.0779,5.94,5.9597,10574500.0],["2023-05-01",6.1173,6.1862,5.7823,5.7922,6511100.0],["2023-05-02",5.7725,5.9301,5.6838,5.9006,8382600.0],["2023-05-03",5.8612,5.9597,5.7725,5.8612,7677200.0],["2023-05-04",5.8612,6.2059,5.8612,5.9991,8935200.0],["2023-05-05",5.8415,6.0779,5.7429,6.0286,6836700.0],["2023-05-08",6.0286,6.1173,5.9892,6.068,5295400.0],["2023-05-09",5.9991,6.1173,5.9695,6.0582,4766900.0],["2023-05-10",6.1173,6.1173,5.6149,5.7232,7616700.0],["2023-05-11",5.5558,5.5952,5.2307,5.2997,10897600.0],["2023-05-12",5.28,5.3194,5.1815,5.2504,7673500.0],["2023-05-15",5.2406,5.3391,5.2307,5.2504,4733800.0],["2023-05-16",5.2012,5.2504,5.1027,5.2012,6021900.0],["2023-05-17",5.211,5.3588,5.1618,5.3489,5554900.0],["2023-05-18",5.2209,5.2603,5.1421,5.2012,6317400.0],["2023-05-19",5.2564,5.355,5.2071,5.2564,5640200.0],["2023-05-22",5.2662,5.3945,5.2564,5.3451,6243800.0],["2023-05-23",5.2761,5.4733,5.2761,5.4339,6051900.0],["2023-05-24",5.4536,5.4635,5.1479,5.2071,8015500.0],["2023-05-25",5.1775,5.2071,5.0986,5.1183,5632100.0],["2023-05-26",5.2465,5.2465,5.1282,5.2169,5352500.0],["2023-05-30",5.2268,5.3353,5.1578,5.2169,6049600.0],["2023-05-31",5.2564,5.3057,5.1775,5.2564,7233400.0],["2023-06-01",5.2662,5.5424,5.2662,5.4339,5812000.0],["2023-06-02",5.5424,5.6016,5.3353,5.4043,5914900.0],["2023-06-05",5.3649,5.3649,5.2465,5.2958,3602600.0],["2023-06-06",5.2761,5.3649,5.2465,5.3451,4806600.0],["2023-06-07",5.3747,5.6016,5.3254,5.3353,6241300.0],["2023-06-08",5.424,5.5325,5.355,5.3945,5223000.0],["2023-06-09",5.3747,5.3945,5.2465,5.2662,4306000.0],["2023-06-12",5.2071,5.2465,5.1479,5.2169,5682400.0],["2023-06-13",5.2465,5.3156,5.1676,5.2367,6396900.0],["2023-06-14",5.3314,5.3611,5.134,5.1833,7236100.0],["2023-06-15",5.0945,5.1735,5.0254,5.1636,6840200.0],["2023-06-16",5.2327,5.2525,5.0945,5.2228,17706000.0],["2023-06-20",5.134,5.1439,4.976,5.0353,7848100.0],["2023-06-21",4.9958,5.0353,4.9464,4.9859,6695000.0],["2023-06-22",4.9365,5.0155,4.9069,4.9958,5418000.0],["2023-06-23",5.0056,5.0945,4.8872,4.9168,13380300.0],["2023-06-26",4.9958,5.134,4.9661,5.0846,6315500.0],["2023-06-27",5.1142,5.1439,4.9069,4.9464,6320100.0],["2023-06-28",4.9661,5.0451,4.9168,4.9661,5383800.0],["2023-06-29",4.9069,5.0649,4.8575,5.0451,4945700.0],["2023-06-30",5.0846,5.1044,5.0353,5.0846,4561700.0],["2023-07-03",5.1044,5.2525,5.1044,5.2327,2774400.0],["2023-07-05",5.2228,5.2525,5.0649,5.0747,5906200.0],["2023-07-06",5.0353,5.055,4.9365,4.9958,6106400.0],["2023-07-07",5.0451,5.1142,5.0353,5.0451,5308100.0],["2023-07-10",4.9958,5.3216,4.9859,5.3018,5586600.0],["2023-07-11",5.3314,5.3709,5.2525,5.2821,5913000.0],["2023-07-12",5.3808,5.8251,5.3709,5.756,11574000.0],["2023-07-13",5.8448,5.9041,5.7659,5.8646,6582600.0],["2023-07-14",5.8745,6.0423,5.8448,5.8448,7596600.0],["2023-07-17",5.7362,5.8745,5.677,5.8448,5543100.0],["2023-07-18",5.9633,6.1509,5.914,6.0522,6940500.0],["2023-07-19",6.0423,6.1114,6.0226,6.0522,4278300.0],["2023-07-20",6.0324,6.1015,5.8053,5.8152,5098300.0],["2023-07-21",5.8053,5.8547,5.7362,5.7659,3213800.0],["2023-07-24",5.7856,5.8053,5.6375,5.6967,4155600.0],["2023-07-25",5.7066,5.8448,5.7066,5.8053,4472400.0],["2023-07-26",5.8053,5.8942,5.7757,5.8843,4799600.0],["2023-07-27",5.7757,5.7856,5.44,5.4598,6232800.0],["2023-07-28",5.5486,5.5486,5.4499,5.5092,3921600.0],["2023-07-31",5.5585,5.7461,5.5388,5.6869,4499300.0],["2023-08-01",5.4894,5.5486,5.4006,5.44,4913300.0],["2023-08-02",5.3907,5.4203,5.213,5.2228,4269400.0],["2023-08-03",5.1833,5.2327,5.1044,5.1439,4722000.0],["2023-08-04",5.2031,5.3018,5.1735,5.1833,5156500.0],["2023-08-07",5.1537,5.2228,5.0155,5.0945,3997300.0],["2023-08-08",4.9859,5.1044,4.8575,5.0747,5052600.0],["2023-08-09",4.976,5.0056,4.6206,4.6206,12580100.0],["2023-08-10",4.7094,4.7391,4.512,4.5317,8010100.0],["2023-08-11",4.5811,4.7391,4.5515,4.7391,5883800.0],["2023-08-14",4.6699,4.7391,4.5712,4.6601,4670800.0],["2023-08-15",4.6008,4.6305,4.4824,4.4922,5004500.0],["2023-08-16",4.4922,4.5515,4.3935,4.4132,4345100.0],["2023-08-17",4.5219,4.5416,4.3935,4.433,9443400.0],["2023-08-18",4.4034,4.5416,4.3836,4.5219,5629700.0],["2023-08-21",4.2948,4.3639,4.0183,4.0578,15778300.0],["2023-08-22",4.0973,4.0973,3.9097,4.0282,8592100.0],["2023-08-23",4.1033,4.4197,4.0935,4.3604,10678600.0],["2023-08-24",4.3209,4.3604,4.2121,4.2912,5821400.0],["2023-08-25",4.2912,4.311,4.1726,4.2615,4052800.0],["2023-08-28",4.3011,4.4593,4.2615,4.4,4469300.0],["2023-08-29",4.3604,4.5582,4.3308,4.5483,5381900.0],["2023-08-30",4.5977,4.6966,4.3901,4.4296,7961600.0],["2023-08-31",4.4197,4.4494,4.3209,4.3406,5065000.0],["2023-09-01",4.4099,4.4494,4.2912,4.3011,4159200.0],["2023-09-05",4.222,4.2418,4.1033,4.1231,6179300.0],["2023-09-06",4.1132,4.1923,4.0539,4.1033,5116600.0],["2023-09-07",4.0737,4.0836,3.9748,4.0045,4501600.0],["2023-09-08",4.0045,4.0935,3.9451,3.955,3459200.0],["2023-09-11",4.0242,4.1231,4.0045,4.0144,4249800.0],["2023-09-12",3.9847,4.1231,3.955,3.9649,5028700.0],["2023-09-13",3.9847,4.0242,3.9155,3.9155,4440100.0],["2023-09-14",3.955,4.0935,3.9451,4.0341,6340800.0],["2023-09-15",4.1231,4.2912,4.1033,4.1726,22710600.0],["2023-09-18",4.1528,4.1923,4.0638,4.1429,5074000.0],["2023-09-19",4.133,4.133,3.9649,3.9649,5297500.0],["2023-09-20",3.9847,4.0935,3.9649,4.0341,5495600.0],["2023-09-21",3.9353,3.9847,3.8562,3.9451,4789100.0],["2023-09-22",3.9847,4.0539,3.9155,3.9353,4370400.0],["2023-09-25",3.9254,3.9748,3.8759,3.9649,3830800.0],["2023-09-26",3.9254,3.9451,3.8166,3.8265,3772800.0],["2023-09-27",3.8265,3.8265,3.7375,3.8166,4618900.0],["2023-09-28",3.8364,3.866,3.7771,3.8562,5065800.0],["2023-09-29",3.9451,4.0737,3.7869,3.866,5942900.0],["2023-10-02",3.7573,3.7573,3.5694,3.5793,11384100.0],["2023-10-03",3.5793,3.698,3.5595,3.6584,6249000.0],["2023-10-04",3.6485,3.698,3.5595,3.609,4294700.0],["2023-10-05",3.609,3.6485,3.5101,3.5694,4648600.0],["2023-10-06",3.5595,3.7968,3.5595,3.7375,5496400.0],["2023-10-09",3.8067,3.8759,3.7177,3.7573,4056100.0],["2023-10-10",3.7474,3.7968,3.7177,3.7672,3817300.0],["2023-10-11",3.8067,3.8957,3.7573,3.8858,7034200.0],["2023-10-12",3.8759,3.9056,3.609,3.6189,6031700.0],["2023-10-13",3.8364,4.1824,3.7968,4.0935,11475100.0],["2023-10-16",4.0737,4.1726,4.0539,4.1033,6401100.0],["2023-10-17",4.1132,4.3505,4.0836,4.311,5846600.0],["2023-10-18",4.4099,4.5681,4.2319,4.2714,7710500.0],["2023-10-19",4.2418,4.2615,4.1528,4.2121,4441400.0],["2023-10-20",4.2022,4.4,4.2022,4.2121,7536200.0],["2023-10-23",4.1231,4.311,4.0144,4.2022,6662000.0],["2023-10-24",4.1528,4.2418,4.044,4.133,13382600.0],["2023-10-25",4.1627,4.2418,4.0836,4.0836,5485000.0],["2023-10-26",4.0737,4.1132,3.9748,4.044,4321200.0],["2023-10-27",4.044,4.1033,3.9353,4.0935,6458900.0],["2023-10-30",4.1824,4.2319,4.0638,4.1528,4787000.0],["2023-10-31",4.1231,4.2022,3.9946,4.0242,9817600.0],["2023-11-01",4.0144,4.0836,3.9254,4.0045,5129800.0],["2023-11-02",4.0836,4.133,3.955,4.0539,5474900.0],["2023-11-03",4.1429,4.3505,4.1033,4.2912,7717500.0],["2023-11-06",4.2517,4.311,4.133,4.1528,6320400.0],["2023-11-07",4.0144,4.1824,3.9155,4.044,7172400.0],["2023-11-08",4.0045,4.1033,3.9056,3.9353,4927500.0],["2023-11-09",3.955,4.0638,3.8364,3.8562,5579900.0],["2023-11-10",3.8364,3.8562,3.5595,3.7474,6091800.0],["2023-11-13",3.7672,3.8265,3.7276,3.7474,3284400.0],["2023-11-14",3.9155,4.222,3.8858,4.1923,8272800.0],["2023-11-15",4.1627,4.2912,4.1528,4.1923,4252700.0],["2023-11-16",4.2813,4.4791,4.2714,4.4197,7276300.0],["2023-11-17",4.4791,4.5977,4.4197,4.5878,9875700.0],["2023-11-20",4.4791,4.5878,4.4395,4.5582,4134100.0],["2023-11-21",4.6571,4.8548,4.6175,4.6274,6813600.0],["2023-11-22",4.6234,4.6432,4.5442,4.6135,3334200.0],["2023-11-24",4.6432,4.8511,4.6333,4.762,3970500.0],["2023-11-27",4.8808,4.8808,4.7224,4.8016,5700800.0],["2023-11-28",4.8511,4.8808,4.762,4.8808,5731300.0],["2023-11-29",4.861,4.9006,4.7917,4.861,4755700.0],["2023-11-30",4.8511,4.9402,4.8115,4.9303,5515300.0],["2023-12-01",4.9006,5.0986,4.8412,5.0788,8821800.0],["2023-12-04",4.9699,4.9699,4.762,4.8511,7044400.0],["2023-12-05",4.8016,4.8412,4.6432,4.7125,6196800.0],["2023-12-06",4.8115,4.8214,4.7026,4.7224,4759600.0],["2023-12-07",4.7521,4.7521,4.6531,4.7422,3859400.0],["2023-12-08",4.6333,4.7719,4.5838,4.6432,5151600.0],["2023-12-11",4.5343,4.6828,4.3858,4.663,6507600.0],["2023-12-12",4.663,4.6828,4.4452,4.4749,4375600.0],["2023-12-13",4.4848,4.8709,4.465,4.861,7951400.0],["2023-12-14",5.0392,5.1481,4.8907,5.0095,9325000.0],["2023-12-15",4.9699,4.9996,4.8313,4.9006,13920700.0],["2023-12-18",4.9204,4.9402,4.7917,4.8214,5009300.0],["2023-12-19",4.8511,5.0194,4.8016,4.9897,7030000.0],["2023-12-20",5.0194,5.0392,4.8313,4.8511,7571200.0],["2023-12-21",4.9204,4.96,4.861,4.9303,4817900.0],["2023-12-22",5.0491,5.0986,4.9105,4.9303,5410100.0],["2023-12-26",4.96,4.9897,4.8808,4.9501,3317800.0],["2023-12-27",4.9501,5.0392,4.9402,5.0095,5049800.0],["2023-12-28",4.9501,5.0392,4.8709,4.8808,4627200.0],["2023-12-29",4.8016,4.8412,4.7125,4.762,5096900.0],["2024-01-02",4.7521,4.8016,4.6234,4.6432,5068400.0],["2024-01-03",4.4749,4.4848,4.2967,4.3462,8145100.0],["2024-01-04",4.3462,4.3462,4.2571,4.3264,7422100.0],["2024-01-05",4.2967,4.3858,4.2274,4.2571,6183400.0],["2024-01-08",4.1977,4.3462,4.1383,4.3462,4718300.0],["2024-01-09",4.3561,4.3561,4.2472,4.267,3766400.0],["2024-01-10",4.2571,4.2868,4.1581,4.2274,4517900.0],["2024-01-11",4.2472,4.2571,4.0789,4.1383,6689300.0],["2024-01-12",4.3066,4.5046,4.3066,4.3462,6985200.0],["2024-01-16",4.2769,4.2868,4.1383,4.1482,5245700.0],["2024-01-17",4.0591,4.0789,3.9799,4.0096,5792500.0],["2024-01-18",4.0195,4.0393,3.8908,3.97,4332300.0],["2024-01-19",4.0096,4.0195,3.8809,3.97,4391200.0],["2024-01-22",3.9106,4.0492,3.871,3.9898,6108400.0],["2024-01-23",4.0591,4.0987,3.9799,3.9997,5680700.0],["2024-01-24",4.1185,4.1383,3.8809,3.8908,4860600.0],["2024-01-25",3.9799,3.9997,3.8809,3.9502,5031300.0],["2024-01-26",3.9601,3.9898,3.9304,3.9502,4318600.0],["2024-01-29",3.9799,4.069,3.8809,4.0591,6735000.0],["2024-01-30",4.0393,4.0789,3.9007,3.9106,4480400.0],["2024-01-31",3.9304,3.9403,3.7522,3.772,8528200.0],["2024-02-01",3.8116,3.9205,3.772,3.9007,5602600.0],["2024-02-02",3.772,3.7819,3.6829,3.7423,6215800.0],["2024-02-05",3.6532,3.673,3.5344,3.5443,8179900.0],["2024-02-06",3.574,3.6433,3.5542,3.6235,5296200.0],["2024-02-07",3.6037,3.6334,3.5047,3.5146,6145600.0],["2024-02-08",3.5047,3.5542,3.4849,3.5245,4866300.0],["2024-02-09",3.5245,3.5443,3.4453,3.5344,5479300.0],["2024-02-12",3.5542,3.7225,3.5245,3.6631,5784500.0],["2024-02-13",3.4948,3.5047,3.2968,3.3364,9853000.0],["2024-02-14",3.4057,3.4354,3.3067,3.4057,6282800.0],["2024-02-15",3.4948,3.6829,3.4354,3.5839,9336900.0],["2024-02-16",3.5344,3.6433,3.475,3.574,5869400.0],["2024-02-20",3.6037,3.6037,3.4948,3.5146,4921600.0],["2024-02-21",3.5344,3.5542,3.4849,3.5443,3297300.0],["2024-02-22",3.5047,3.5641,3.475,3.5047,5805600.0],["2024-02-23",3.5146,3.5938,3.3661,3.574,5004400.0],["2024-02-26",3.4849,3.5245,3.4156,3.5047,4378800.0],["2024-02-27",3.5245,3.6235,3.5245,3.5443,8134700.0],["2024-02-28",3.5146,3.5146,3.376,3.3859,8445300.0],["2024-02-29",3.4849,3.5839,3.475,3.5047,6631700.0],["2024-03-01",3.5443,3.6928,3.475,3.673,7472400.0],["2024-03-04",3.7621,3.9007,3.7423,3.871,8783800.0],["2024-03-05",3.9007,3.9502,3.7621,3.7819,9585200.0],["2024-03-06",3.871,3.9502,3.8611,3.9106,8656100.0],["2024-03-07",3.9997,4.0987,3.9502,4.0888,8156900.0],["2024-03-08",4.1383,4.1779,3.9997,4.0195,8654100.0],["2024-03-11",4.075,4.3824,4.0155,4.2733,10477500.0],["2024-03-12",4.1643,4.2535,4.0651,4.194,6142000.0],["2024-03-13",4.2238,4.4121,4.2138,4.4022,7225600.0],["2024-03-14",4.3527,4.4022,4.2436,4.2832,5845700.0],["2024-03-15",4.2634,4.3923,4.2436,4.3229,10917300.0],["2024-03-18",4.2832,4.313,4.2337,4.2436,6065600.0],["2024-03-19",4.194,4.194,4.0354,4.0552,6195200.0],["2024-03-20",4.0651,4.4022,4.0056,4.2832,9042000.0],["2024-03-21",4.3527,4.3923,4.2535,4.2932,7253900.0],["2024-03-22",4.2634,4.3626,4.1841,4.194,5546400.0],["2024-03-25",4.2535,4.432,4.2138,4.2238,3895100.0],["2024-03-26",4.3328,4.3725,4.194,4.194,5060200.0],["2024-03-27",4.2039,4.4617,4.2039,4.4518,5477900.0],["2024-03-28",4.5014,4.8286,4.4518,4.7691,10635800.0],["2024-04-01",4.9674,4.9971,4.779,4.8682,7766800.0],["2024-04-02",4.9178,5.017,4.8583,4.9872,9505500.0],["2024-04-03",4.9773,5.4235,4.9079,5.4135,17712600.0],["2024-04-04",5.3541,5.4433,5.1954,5.2747,11595600.0],["2024-04-05",5.2648,5.5325,5.1954,5.483,11273900.0],["2024-04-08",5.592,5.6118,5.364,5.3937,13633200.0],["2024-04-09",5.592,5.7804,5.5028,5.5424,13801900.0],["2024-04-10",5.2847,5.5325,5.1855,5.4532,9942000.0],["2024-04-11",5.592,5.6515,5.364,5.4929,8627400.0],["2024-04-12",5.7407,5.8498,5.2648,5.3739,17943500.0],["2024-04-15",5.473,5.483,5.2351,5.3045,9182700.0],["2024-04-16",5.1558,5.2747,5.0764,5.2153,8731200.0],["2024-04-17",5.2946,5.4235,5.1855,5.2351,7543100.0],["2024-04-18",5.3144,5.3739,5.1855,5.2351,6347200.0],["2024-04-19",5.1954,5.3342,5.1855,5.2648,6286700.0],["2024-04-22",4.9674,5.1756,4.898,5.017,9525000.0],["2024-04-23",4.9773,5.2847,4.9575,5.1954,8743300.0],["2024-04-24",5.1359,5.2053,5.0963,5.1954,6556000.0],["2024-04-25",5.0467,5.0963,4.9277,5.007,21961600.0],["2024-04-26",5.0566,5.0963,4.9178,5.0665,9675700.0],["2024-04-29",5.0864,5.126,4.9475,4.9575,10054100.0],["2024-04-30",4.7889,4.8583,4.6798,4.6898,13178100.0],["2024-05-01",4.7294,4.9079,4.6798,4.6997,11213600.0],["2024-05-02",4.6204,4.7691,4.6005,4.7294,10225800.0],["2024-05-03",4.8187,4.9277,4.6898,4.6997,8148200.0],["2024-05-06",4.8682,4.9872,4.8187,4.9575,10983800.0],["2024-05-07",4.9277,5.007,4.9079,4.9475,7508400.0],["2024-05-08",4.8682,4.9475,4.8385,4.8682,7901100.0],["2024-05-09",5.017,5.4532,5.017,5.4235,18853900.0],["2024-05-10",5.5325,5.6317,5.2847,5.3045,11276200.0],["2024-05-13",5.3243,5.4136,5.1558,5.1855,8580300.0],["2024-05-14",5.2747,5.4036,5.2549,5.3541,8360700.0],["2024-05-15",5.4334,5.5524,5.2747,5.5424,13168700.0],["2024-05-16",5.5028,5.5722,5.3838,5.4433,10985800.0],["2024-05-17",5.6912,6.1076,5.6515,6.0481,18757700.0],["2024-05-20",6.1175,6.2365,5.9291,6.177,13353000.0],["2024-05-21",6.0679,6.2266,6.058,6.1274,7597200.0],["2024-05-22",6.0481,6.1175,5.8597,5.8994,10244600.0],["2024-05-23",5.9153,5.9351,5.6969,5.7267,7829100.0],["2024-05-24",5.7862,5.816,5.558,5.5877,10504600.0],["2024-05-28",6.0145,6.0344,5.7862,5.8855,11979600.0],["2024-05-29",5.7763,5.8855,5.687,5.7168,7827800.0],["2024-05-30",5.7366,5.9252,5.7267,5.8061,6686000.0],["2024-05-31",5.8855,5.9748,5.7465,5.8458,12304500.0],["2024-06-03",5.8061,5.8656,5.7366,5.7962,6963400.0],["2024-06-04",5.6671,5.687,5.3793,5.3892,9135600.0],["2024-06-05",5.4091,5.5282,5.3495,5.4984,6202500.0],["2024-06-06",5.6274,5.8359,5.5778,5.7565,8902500.0],["2024-06-07",5.4786,5.4885,5.2404,5.2999,9594200.0],["2024-06-10",5.3595,5.3595,5.161,5.3098,6571000.0],["2024-06-11",5.2106,5.3198,5.161,5.2503,6356500.0],["2024-06-12",5.4488,5.5381,5.2602,5.2801,9546700.0],["2024-06-13",5.2205,5.3198,5.0915,5.1113,5653100.0],["2024-06-14",5.2106,5.2404,5.0816,5.161,5636100.0],["2024-06-17",5.0915,5.1312,4.9625,5.0319,6605500.0],["2024-06-18",5.0518,5.1808,4.9922,5.1113,6122300.0],["2024-06-20",5.2106,5.3495,5.1808,5.2999,9647400.0],["2024-06-21",5.2205,5.2404,5.0816,5.1312,12983700.0],["2024-06-24",5.1808,5.2106,5.0121,5.0121,6354500.0],["2024-06-25",4.9823,5.0022,4.8434,4.8632,5470300.0],["2024-06-26",4.8037,4.8731,4.7739,4.8136,5270600.0],["2024-06-27",4.8831,4.893,4.7937,4.8235,6014300.0],["2024-06-28",4.893,4.9525,4.754,4.8136,12853400.0],["2024-07-01",4.8136,4.8731,4.7243,4.7342,5165500.0],["2024-07-02",4.7441,4.8632,4.7243,4.8632,5858200.0],["2024-07-03",5.0121,5.1907,4.9724,5.1411,6230300.0],["2024-07-05",5.1907,5.2801,5.1411,5.1808,7428700.0],["2024-07-08",5.1014,5.2106,5.022,5.1808,7254600.0],["2024-07-09",5.1907,5.2999,5.161,5.2304,7223600.0],["2024-07-10",5.3198,5.4786,5.2999,5.4786,9051200.0],["2024-07-11",5.816,5.9153,5.6076,5.8855,12526900.0],["2024-07-12",5.7465,6.0145,5.7267,5.9748,8525300.0],["2024-07-15",6.0145,6.084,5.8756,5.9748,9366200.0],["2024-07-16",6.0145,6.2527,5.945,6.2527,12934100.0],["2024-07-17",6.2527,6.3023,6.0542,6.1038,9376900.0],["2024-07-18",6.1237,6.2031,5.8855,5.9649,8980900.0],["2024-07-19",5.7068,5.9748,5.6671,5.8557,6888300.0],["2024-07-22",5.7962,5.9053,5.6969,5.8656,5989500.0],["2024-07-23",5.8458,5.9153,5.7862,5.8954,6310800.0],["2024-07-24",5.9649,6.1336,5.816,5.8359,7479100.0],["2024-07-25",5.5877,5.7664,5.5381,5.687,6912900.0],["2024-07-26",5.7862,5.8557,5.5877,5.6076,8140700.0],["2024-07-29",5.6175,5.6572,5.419,5.558,6770900.0],["2024-07-30",5.5877,5.6771,5.4885,5.5877,6232100.0],["2024-07-31",5.7068,5.8259,5.6175,5.7366,10508300.0],["2024-08-01",5.7565,5.7763,5.2404,5.29,11827300.0],["2024-08-02",5.3098,5.3595,4.8533,4.9029,16099900.0],["2024-08-05",4.4563,4.7441,4.3769,4.7044,10772800.0],["2024-08-06",4.7143,4.8731,4.6052,4.8136,8061800.0],["2024-08-07",4.9625,5.2007,4.764,4.7739,12706600.0],["2024-08-08",4.8533,5.0716,4.7937,4.9724,7035900.0],["2024-08-09",5.0419,5.0617,4.9228,5.0022,5642400.0],["2024-08-12",5.0022,5.1907,4.9327,5.1411,7060900.0],["2024-08-13",5.1213,5.2801,5.1014,5.2404,4634000.0],["2024-08-14",5.1907,5.2602,5.0716,5.1907,6292700.0],["2024-08-15",5.3396,5.5381,5.2205,5.5083,9323500.0],["2024-08-16",5.5679,5.6969,5.4786,5.5877,12572100.0],["2024-08-19",5.6076,5.9748,5.6076,5.9649,9997100.0],["2024-08-20",6.1138,6.1535,5.945,5.9649,11747700.0],["2024-08-21",5.9649,6.1634,5.8756,6.1237,8974800.0],["2024-08-22",5.9947,6.0145,5.8359,5.9649,9396800.0],["2024-08-23",6.1038,6.213,5.9748,6.1435,9695300.0],["2024-08-26",6.2271,6.2669,6.1276,6.1973,8252000.0],["2024-08-27",6.1276,6.237,6.058,6.2072,7748700.0],["2024-08-28",6.058,6.1177,5.9088,5.9386,9383500.0],["2024-08-29",5.9983,6.058,5.9386,5.9386,6573900.0],["2024-08-30",5.9685,6.0082,5.8093,5.8988,7615000.0],["2024-09-03",5.7496,5.7596,5.292,5.3617,11899300.0],["2024-09-04",5.3418,5.5507,5.2622,5.4412,7871500.0],["2024-09-05",5.6402,5.7496,5.5805,5.6501,7634700.0],["2024-09-06",5.6402,5.6501,5.3716,5.4214,7868700.0],["2024-09-09",5.4711,5.6203,5.4711,5.5308,6929700.0],["2024-09-10",5.5407,5.68,5.4512,5.6601,6303800.0],["2024-09-11",5.6402,5.9088,5.6104,5.8889,7429800.0],["2024-09-12",6.0679,6.4658,5.9983,6.4061,14489800.0],["2024-09-13",6.5951,6.8239,6.5255,6.7841,16866200.0],["2024-09-16",6.804,6.9234,6.7046,6.7742,16809600.0],["2024-09-17",6.7543,6.814,6.625,6.7245,10615200.0],["2024-09-18",6.7344,6.9533,6.4658,6.4957,14666500.0],["2024-09-19",6.804,6.8438,6.5355,6.6449,9955200.0],["2024-09-20",6.7444,6.8239,6.6349,6.7344,20359700.0],["2024-09-23",6.7841,6.8239,6.5554,6.5554,11907300.0],["2024-09-24",6.7245,7.1025,6.6648,7.0328,15838200.0],["2024-09-25",6.9632,7.1622,6.9533,7.0328,13816100.0],["2024-09-26",7.1323,7.3611,7.1323,7.1423,17286400.0],["2024-09-27",7.1224,7.1721,6.7046,6.7643,13993800.0],["2024-09-30",6.6349,6.7344,6.5753,6.6349,12794900.0],["2024-10-01",6.7344,6.7543,6.4161,6.5156,14869800.0],["2024-10-02",6.5156,6.7344,6.4957,6.5951,9406500.0],["2024-10-03",6.436,6.615,6.426,6.5951,8259400.0],["2024-10-04",6.5951,6.8438,6.5454,6.5653,10662700.0],["2024-10-07",6.5156,6.5156,6.3664,6.4161,7053700.0],["2024-10-08",6.3067,6.4161,6.2171,6.3962,8530400.0],["2024-10-09",6.2768,6.3664,6.2271,6.3266,7556500.0],["2024-10-10",6.3266,6.615,6.3166,6.5852,10086300.0],["2024-10-11",6.6051,6.7643,6.5852,6.5951,9816700.0],["2024-10-14",6.5554,6.5753,6.3863,6.5156,7157400.0],["2024-10-15",6.4459,6.6747,6.4459,6.6648,8132400.0],["2024-10-16",6.804,6.9533,6.7444,6.7444,9653300.0],["2024-10-17",6.7543,6.8438,6.6449,6.6548,9331700.0],["2024-10-18",6.8339,7.3114,6.814,7.2716,12761100.0],["2024-10-21",7.4705,7.5203,7.192,7.3412,15650500.0],["2024-10-22",7.4904,7.6396,7.4407,7.4904,11010500.0],["2024-10-23",7.2915,7.3313,6.993,7.1224,12398000.0],["2024-10-24",7.192,7.2119,6.7643,6.9433,17896400.0],["2024-10-25",6.8836,7.0328,6.7444,6.7643,11506700.0],["2024-10-28",6.7643,6.9035,6.7145,6.7941,7815200.0],["2024-10-29",6.9035,7.0527,6.8239,7.0229,11088500.0],["2024-10-30",6.9433,6.9632,6.6747,6.7344,10674400.0],["2024-10-31",6.5554,6.5653,6.2967,6.4559,13192500.0],["2024-11-01",6.5355,6.6051,6.3664,6.3664,12274600.0],["2024-11-04",6.4161,6.4559,6.237,6.2868,9490100.0],["2024-11-05",6.3564,6.4161,6.237,6.2669,7687200.0],["2024-11-06",5.859,6.237,5.7894,6.1674,14909100.0],["2024-11-07",6.0679,6.1077,5.8292,5.9884,21359600.0],["2024-11-08",5.8889,5.9386,5.5606,5.6999,17704800.0],["2024-11-11",5.4114,5.6004,5.3517,5.5507,18081300.0],["2024-11-12",5.5507,5.6004,5.3219,5.4313,12026400.0],["2024-11-13",5.5109,5.5805,5.3617,5.3915,10974900.0],["2024-11-14",5.4313,5.6302,5.3517,5.5706,19142100.0],["2024-11-15",5.6501,5.6899,5.3517,5.4711,31110400.0],["2024-11-18",5.7198,5.7695,5.5805,5.6203,13963600.0],["2024-11-19",5.67,5.7297,5.5407,5.67,9822300.0],["2024-11-20",5.6203,5.6402,5.5109,5.6004,8790600.0],["2024-11-21",5.6443,5.7241,5.5745,5.6742,9878200.0],["2024-11-22",5.7141,5.744,5.4748,5.5047,13539100.0],["2024-11-25",5.2454,5.4448,5.2055,5.4049,13472000.0],["2024-11-26",5.3451,5.4847,5.3451,5.4149,10054400.0],["2024-11-27",5.4648,5.5545,5.4249,5.4748,10182900.0],["2024-11-29",5.5246,5.6443,5.4847,5.5047,4521200.0],["2024-12-02",5.4548,5.4648,5.3351,5.385,9555000.0],["2024-12-03",5.4548,5.7839,5.4548,5.7241,11749100.0],["2024-12-04",5.6642,5.8238,5.6144,5.6243,10287000.0],["2024-12-05",5.6144,5.7141,5.5645,5.6543,10991200.0],["2024-12-06",5.6044,5.6144,5.4049,5.5047,7635400.0],["2024-12-09",5.8637,6.1329,5.7739,5.8537,16738200.0],["2024-12-10",5.8736,5.9235,5.6642,5.6742,10218000.0],["2024-12-11",5.734,5.9235,5.7141,5.8338,10266500.0],["2024-12-12",5.6642,5.7141,5.5047,5.5146,9508200.0],["2024-12-13",5.4847,5.4947,5.3252,5.385,7944600.0],["2024-12-16",5.385,5.395,5.2454,5.2853,7410800.0],["2024-12-17",5.1856,5.3651,5.1457,5.3152,11708600.0],["2024-12-18",5.2953,5.2953,4.9363,4.9961,11708200.0],["2024-12-19",4.9961,5.0559,4.8864,4.9363,10611000.0],["2024-12-20",4.9462,5.1656,4.8864,5.026,19876900.0],["2024-12-23",4.9861,5.0759,4.9462,5.0459,7842900.0],["2024-12-24",5.0759,5.0958,4.9761,5.0559,4582800.0],["2024-12-26",5.0858,5.1357,5.036,5.0858,7741700.0],["2024-12-27",5.0061,5.016,4.9163,4.9961,7990200.0],["2024-12-30",4.9263,4.9662,4.8066,4.8465,12165600.0],["2024-12-31",4.8565,4.9761,4.8465,4.8964,10291600.0],["2025-01-02",4.9861,5.2753,4.9761,5.2454,17998700.0],["2025-01-03",5.2155,5.2354,5.0759,5.0858,10560800.0],["2025-01-06",5.1457,5.2155,5.0559,5.0958,15385200.0],["2025-01-07",5.2354,5.3451,5.1357,5.2055,15636500.0],["2025-01-08",5.1656,5.3351,5.1357,5.3052,15337200.0],["2025-01-10",5.3651,5.4149,5.1357,5.1856,18253800.0],["2025-01-13",5.1058,5.1357,4.9761,5.0958,16315800.0],["2025-01-14",5.1656,5.4049,5.1158,5.375,14873100.0],["2025-01-15",5.5246,5.5645,5.2853,5.395,11028500.0],["2025-01-16",5.395,5.4748,5.3252,5.3351,8947900.0],["2025-01-17",5.2953,5.5146,5.2354,5.3651,15526600.0],["2025-01-21",5.4249,5.6044,5.375,5.5645,24977500.0],["2025-01-22",5.5745,5.5944,5.385,5.4648,12726800.0],["2025-01-23",5.3551,5.4748,5.3252,5.4448,18646700.0],["2025-01-24",5.5745,5.6543,5.4349,5.4748,14724100.0],["2025-01-27",5.3651,5.395,5.2055,5.3152,19325200.0],["2025-01-28",5.3451,5.4349,5.1856,5.375,12110800.0],["2025-01-29",5.385,5.5446,5.3351,5.4748,10401800.0],["2025-01-30",5.6543,5.9036,5.6044,5.7639,11862800.0],["2025-01-31",5.7639,5.7739,5.5745,5.6642,19710500.0],["2025-02-03",5.6243,5.9434,5.5944,5.744,19911100.0],["2025-02-04",5.8038,6.0133,5.7939,5.8637,22946600.0],["2025-02-05",5.8836,6.093,5.8736,5.9335,21568000.0],["2025-02-06",5.9335,5.9933,5.8238,5.9933,16427600.0],["2025-02-07",6.0731,6.1229,5.8437,5.8637,13230800.0],["2025-02-10",6.0432,6.2027,6.0232,6.1529,25847800.0],["2025-02-11",5.9833,6.1529,5.9534,6.0432,13069800.0],["2025-02-12",6.0133,6.2725,5.9933,6.2725,19559700.0],["2025-02-13",6.3024,6.3723,6.1628,6.3523,23706800.0],["2025-02-14",6.3822,6.4321,5.4049,5.4249,33117700.0],["2025-02-18",5.6642,5.6742,5.4947,5.5446,22277100.0],["2025-02-19",5.4847,5.4947,5.2055,5.3651,17987300.0],["2025-02-20",5.3351,5.8038,5.3351,5.6144,26036400.0],["2025-02-21",5.5745,5.5844,5.1955,5.2055,28169600.0],["2025-02-24",5.2155,5.2653,5.0858,5.2254,16944000.0],["2025-02-25",5.1756,5.2953,5.0858,5.1955,16309100.0],["2025-02-26",5.1656,5.3551,5.1556,5.2155,14745200.0],["2025-02-27",5.1457,5.2254,5.0459,5.0559,20693600.0],["2025-02-28",4.9462,5.1457,4.8964,5.1158,22063900.0],["2025-03-03",5.2853,5.3651,5.036,5.0659,26358900.0],["2025-03-04",5.1058,5.1756,4.9063,5.0958,20640200.0],["2025-03-05",5.1257,5.5047,5.1058,5.4847,28676700.0],["2025-03-06",5.375,5.5645,5.2953,5.4049,22116300.0],["2025-03-07",5.4149,5.5944,5.2853,5.4149,19253000.0],["2025-03-10",5.3191,5.359,5.0696,5.1395,25707400.0],["2025-03-11",5.2293,5.4788,5.2193,5.4189,29757600.0],["2025-03-12",5.379,5.6285,5.379,5.5586,25447400.0],["2025-03-13",5.5087,5.858,5.4888,5.7582,38806800.0],["2025-03-14",5.8381,5.878,5.6684,5.7283,20164100.0],["2025-03-17",5.7383,5.888,5.7183,5.868,16904200.0],["2025-03-18",6.0376,6.0576,5.8381,5.868,23309600.0],["2025-03-19",5.7882,5.878,5.6584,5.8181,18091700.0],["2025-03-20",5.6484,5.9279,5.5886,5.8381,15433500.0],["2025-03-21",5.6884,5.7682,5.5985,5.7482,22088200.0],["2025-03-24",5.7782,5.9179,5.6884,5.858,19168400.0],["2025-03-25",6.0376,6.1674,5.7882,5.8181,17212400.0],["2025-03-26",5.888,5.8979,5.7183,5.7482,12775000.0],["2025-03-27",5.8381,5.9678,5.7582,5.868,13738000.0],["2025-03-28",5.9079,5.9977,5.6085,5.6584,18958800.0],["2025-03-31",5.6385,5.6385,5.2892,5.5486,19595000.0],["2025-04-01",5.5387,5.6085,5.399,5.4688,22969000.0],["2025-04-02",5.4389,5.6185,5.379,5.6085,20493200.0],["2025-04-03",5.1295,5.4888,5.1295,5.3391,20719500.0],["2025-04-04",5.1195,5.1495,4.6006,4.7104,24460700.0],["2025-04-07",4.5407,5.0996,4.4509,4.7702,21933700.0],["2025-04-08",5.0596,5.0596,4.6305,4.7004,30749900.0],["2025-04-09",4.9,5.389,4.8201,5.2692,38926200.0],["2025-04-10",5.2892,5.5486,5.2393,5.4588,31644000.0],["2025-04-11",5.6684,5.868,5.6385,5.7682,25532700.0],["2025-04-14",5.6584,5.868,5.6484,5.848,21320200.0],["2025-04-15",5.878,5.9179,5.8081,5.878,15950400.0],["2025-04-16",6.0875,6.1973,5.8979,5.9778,20953200.0],["2025-04-17",5.888,5.9578,5.7582,5.7981,16534000.0],["2025-04-21",6.0576,6.1973,5.8281,5.9279,19146800.0],["2025-04-22",5.9778,5.9778,5.6185,5.6385,21020200.0],["2025-04-23",5.4489,5.9279,5.4389,5.7981,24207900.0],["2025-04-24",5.868,5.9379,5.7582,5.868,16325800.0],["2025-04-25",5.6684,5.8979,5.6285,5.8381,17777200.0],["2025-04-28",5.7882,5.888,5.7283,5.858,17124100.0],["2025-04-29",5.8381,5.9478,5.7482,5.7882,15268000.0],["2025-04-30",5.7083,5.7283,5.5786,5.7083,26395600.0],["2025-05-01",5.5486,5.5886,5.4089,5.4588,25311100.0],["2025-05-02",5.3491,5.4688,4.5208,4.5307,51731700.0],["2025-05-05",4.7702,4.8301,4.5008,4.7802,36203300.0],["2025-05-06",4.91,4.9399,4.6405,4.9199,32891200.0],["2025-05-07",4.8401,4.9898,4.8102,4.87,21651400.0],["2025-05-08",4.9499,5.0297,4.9,4.91,20146100.0],["2025-05-09",4.9798,5.2193,4.9199,5.1395,28576800.0],["2025-05-12",4.9798,5.1594,4.9199,4.9798,27289900.0],["2025-05-13",4.9998,5.0996,4.89,4.9299,17557700.0],["2025-05-14",4.8201,4.88,4.6704,4.7802,21146300.0],["2025-05-15",4.8201,4.8501,4.7503,4.8201,18614800.0],["2025-05-16",4.7104,4.88,4.7004,4.8601,17541600.0],["2025-05-19",4.9199,4.9798,4.8102,4.9299,10247900.0],["2025-05-20",4.9299,5.1395,4.89,5.1195,15118700.0],["2025-05-21",5.1095,5.2193,4.9998,5.0596,18397200.0],["2025-05-22",4.9998,5.0596,4.9199,5.0097,10947900.0],["2025-05-23",5.0537,5.1236,4.9938,5.0936,12675800.0],["2025-05-27",5.0137,5.2634,5.0038,5.2135,19008300.0],["2025-05-28",5.1336,5.2634,5.0936,5.2534,12706200.0],["2025-05-29",5.3134,5.3733,5.1536,5.1536,11198000.0],["2025-05-30",5.1236,5.1536,5.0237,5.1336,11708700.0],["2025-06-02",5.2734,5.7229,5.2734,5.623,28853800.0],["2025-06-03",5.573,5.7828,5.4832,5.7628,19660500.0],["2025-06-04",5.8127,6.1323,5.7928,6.1024,25805500.0],["2025-06-05",6.452,6.8914,6.2822,6.442,54751500.0],["2025-06-06",6.4619,6.4819,6.1823,6.2622,31545600.0],["2025-06-09",6.412,6.452,6.2123,6.2123,21299000.0],["2025-06-10",6.2322,6.2422,6.0724,6.1224,14976700.0],["2025-06-11",6.1124,6.1923,6.0025,6.0624,16075800.0],["2025-06-12",6.0924,6.1623,5.9426,5.9825,18370700.0],["2025-06-13",5.9925,6.1024,5.9626,6.0025,18786100.0],["2025-06-16",6.0325,6.0924,5.8827,5.9326,18523500.0],["2025-06-17",6.0325,6.1024,5.8926,6.0724,29216300.0],["2025-06-18",6.0325,6.0524,5.9026,5.9326,28406700.0],["2025-06-20",5.8527,5.9825,5.7328,5.7628,27357600.0],["2025-06-23",5.7728,5.8727,5.7229,5.8127,24658200.0],["2025-06-24",5.6829,5.8127,5.5231,5.7928,17402300.0],["2025-06-25",5.7928,5.8527,5.7328,5.8227,20162400.0],["2025-06-26",5.8827,6.0025,5.7928,5.9925,22492300.0],["2025-06-27",5.8227,5.8727,5.7129,5.8327,25587100.0],["2025-06-30",5.8527,5.9925,5.8427,5.9825,19035100.0],["2025-07-01",5.9925,6.0624,5.8926,5.9626,21537100.0],["2025-07-02",5.9925,6.1523,5.9026,6.0225,27021400.0],["2025-07-03",6.0125,6.0924,5.9825,6.0624,9148700.0],["2025-07-07",5.9626,6.1823,5.8727,6.1523,21279700.0],["2025-07-08",6.1523,6.1523,5.5531,5.583,36490200.0],["2025-07-09",5.583,5.7828,5.4732,5.7628,23400000.0],["2025-07-10",5.8427,5.9026,5.6829,5.8827,15032800.0],["2025-07-11",6.0125,6.3421,6.0025,6.3121,33888700.0],["2025-07-14",6.412,6.4719,6.1024,6.1224,22000600.0],["2025-07-15",6.1523,6.1823,5.9326,6.1024,22944300.0],["2025-07-16",6.1224,6.1423,5.8327,6.0125,24999100.0],["2025-07-17",5.9326,5.9925,5.8327,5.9426,16671600.0],["2025-07-18",5.9925,5.9925,5.7828,5.8127,14048900.0],["2025-07-21",5.9526,6.1823,5.9426,6.0524,16385000.0],["2025-07-22",6.1224,6.3421,6.0724,6.3021,26496600.0],["2025-07-23",6.2822,6.382,6.1823,6.2722,17962000.0],["2025-07-24",6.1923,6.2522,6.0924,6.1723,14805100.0],["2025-07-25",6.1024,6.1923,6.0025,6.1323,20540200.0],["2025-07-28",6.0125,6.0525,5.8926,5.9725,12301100.0],["2025-07-29",5.9825,6.0425,5.8827,6.0125,18131100.0],["2025-07-30",5.9426,6.0425,5.7928,5.8227,18341600.0],["2025-07-31",5.8127,5.8327,5.6829,5.7328,14981500.0],["2025-08-01",5.8627,5.8926,5.613,5.6829,19458000.0],["2025-08-04",5.7828,5.9725,5.7528,5.9626,14614200.0],["2025-08-05",5.8926,6.1623,5.8527,6.1323,20461300.0],["2025-08-06",6.1723,6.2023,6.0325,6.1024,21875500.0],["2025-08-07",6.9513,7.4008,6.9314,7.211,67812000.0],["2025-08-08",7.2909,7.6505,7.181,7.5905,32404300.0],["2025-08-11",7.3608,7.5706,7.241,7.5406,23350400.0],["2025-08-12",7.6604,7.7603,7.5905,7.6604,17519300.0],["2025-08-13",7.7403,7.8103,7.6005,7.7603,19163000.0],["2025-08-14",7.7104,7.8602,7.5805,7.6505,21170500.0],["2025-08-15",7.6604,7.8202,7.5406,7.6604,24215200.0],["2025-08-18",7.7104,7.7803,7.6604,7.7403,15556900.0],["2025-08-19",7.7304,7.7403,7.3908,7.4307,19431400.0],["2025-08-20",7.4907,7.6505,7.4407,7.5905,21329500.0],["2025-08-21",7.5406,7.7204,7.5106,7.6804,13725800.0],["2025-08-22",7.6045,8.0342,7.5645,7.8843,19201400.0],["2025-08-25",7.9043,7.9842,7.8343,7.8543,14007800.0],["2025-08-26",7.8443,8.0242,7.8443,7.9942,21102500.0],["2025-08-27",7.8743,8.0541,7.7744,8.0242,16887400.0],["2025-08-28",8.1541,8.224,8.0142,8.0641,17946500.0],["2025-08-29",8.0741,8.5338,8.0641,8.5038,20319300.0],["2025-09-02",8.8436,8.9335,8.4139,8.9135,26810300.0],["2025-09-03",9.0035,9.0734,8.7636,8.9735,28184200.0],["2025-09-04",8.8136,9.0135,8.7436,8.8436,20796700.0],["2025-09-05",9.0934,9.1134,8.8236,9.0135,22825700.0],["2025-09-08",9.4431,10.2725,9.4032,10.1127,49598600.0],["2025-09-09",10.0127,10.2126,9.7129,10.1726,35594200.0],["2025-09-10",10.2525,10.992,10.2525,10.962,33589800.0],["2025-09-11",10.8321,11.3717,10.7722,11.1419,36456200.0],["2025-09-12",11.3518,11.5016,11.1519,11.2019,27554700.0],["2025-09-15",11.1619,11.8914,11.1519,11.7515,28824000.0],["2025-09-16",11.5916,11.7615,11.3318,11.3418,28865200.0],["2025-09-17",10.8721,11.4916,10.8721,11.022,30349600.0],["2025-09-18",10.9121,11.002,10.3725,10.7622,27170000.0],["2025-09-19",10.8321,11.0919,10.6523,10.952,145814100.0],["2025-09-22",11.4117,11.5116,10.992,11.2218,35300200.0],["2025-09-23",11.2918,11.5616,11.0819,11.1619,27568900.0],["2025-09-24",11.1619,11.4217,10.9021,10.942,21236000.0],["2025-09-25",11.1419,11.6815,11.062,11.5216,25660500.0],["2025-09-26",11.6315,11.9513,11.5116,11.6615,24282800.0],["2025-09-29",11.9913,12.0313,11.7115,11.8814,23532600.0],["2025-09-30",11.5516,12.2511,11.4717,12.0912,20725500.0],["2025-10-01",12.2111,12.5409,12.0612,12.2511,15678200.0],["2025-10-02",12.361,12.4609,11.5616,12.0512,17427000.0],["2025-10-03",11.9913,12.1911,11.5716,11.8914,21030600.0],["2025-10-06",12.0712,12.7108,11.9913,12.4609,18933900.0],["2025-10-07",12.441,12.451,11.9413,11.9413,16618200.0],["2025-10-08",12.401,13.3503,12.2011,13.3303,22754800.0],["2025-10-09",13.6901,13.8299,12.5009,12.7807,23796600.0],["2025-10-10",13.0205,13.1405,12.371,12.5309,19922100.0],["2025-10-13",13.4902,13.72,13.3003,13.4702,19179800.0],["2025-10-14",13.1405,13.6401,13.0805,13.2803,13625100.0],["2025-10-15",13.79,14.6294,13.75,14.1497,22147200.0],["2025-10-16",14.2796,15.4288,14.0898,15.2289,27116000.0],["2025-10-17",14.7793,14.8692,13.5502,13.9199,24893200.0],["2025-10-20",14.2996,14.5494,14.0298,14.4595,13110000.0],["2025-10-21",12.9706,13.1504,12.6208,12.8007,20667600.0],["2025-10-22",12.331,13.1904,12.2811,12.9806,16725100.0],["2025-10-23",13.2903,13.3403,12.8507,12.9206,13830600.0],["2025-10-24",12.7108,13.0705,12.6408,12.9406,12861900.0],["2025-10-27",12.401,12.8607,12.0113,12.351,16738200.0],["2025-10-28",12.1412,12.9006,12.0213,12.7407,13444200.0],["2025-10-29",13.1904,13.2404,12.391,12.5209,18566200.0],["2025-10-30",12.351,13.0305,12.341,12.8906,13871100.0],["2025-10-31",12.8906,12.9406,12.5609,12.8607,25647700.0],["2025-11-03",12.7707,13.2104,12.5209,12.7507,18094600.0],["2025-11-04",12.2011,12.431,11.8214,11.9613,16350000.0],["2025-11-05",12.1911,12.371,11.8014,12.1012,17277800.0],["2025-11-06",13.81,15.4088,13.3203,13.5402,36366700.0],["2025-11-07",13.5502,14.0498,13.2404,13.8699,19523000.0],["2025-11-10",14.5194,15.2889,14.4195,15.0091,19403800.0],["2025-11-11",15.159,15.3389,14.4095,14.7593,11708800.0],["2025-11-12",14.9092,16.0883,14.7893,15.5187,20744600.0],["2025-11-13",15.4887,15.5087,14.6793,14.8292,17164400.0],["2025-11-14",13.8999,14.7992,13.6701,14.5894,13728100.0],["2025-11-17",14.2896,14.6993,13.6601,13.9698,13702900.0],["2025-11-18",14.0898,14.3696,13.8299,14.0498,12091800.0],["2025-11-19",14.3995,14.8392,13.76,14.0998,11475600.0],["2025-11-20",14.2397,14.6793,13.1005,13.2004,16853900.0],["2025-11-21",13.1604,13.3903,12.7907,13.3703,23587500.0],["2025-11-24",13.3843,14.5238,13.3743,14.4538,14777000.0],["2025-11-25",14.4838,15.2535,14.3839,14.9736,15963300.0],["2025-11-26",15.1335,16.2031,15.0336,15.9632,19718000.0],["2025-11-28",16.393,16.9528,16.2531,16.8128,14115700.0],["2025-12-01",17.2326,17.3926,16.5429,17.0927,24529400.0],["2025-12-02",17.1127,17.5425,16.4929,17.5125,20950500.0],["2025-12-03",17.6425,18.1123,17.2026,17.3526,15206700.0],["2025-12-04",17.0227,17.2426,16.6329,16.8128,16620200.0],["2025-12-05",17.0527,17.4725,16.7229,16.9627,16472900.0],["2025-12-08",16.9827,17.0527,15.8332,15.8432,15204800.0],["2025-12-09",15.9832,17.2726,15.9432,16.9927,16835700.0],["2025-12-10",16.8328,17.4325,16.6429,17.1827,17799900.0],["2025-12-11",17.5225,19.6716,17.3326,19.3417,34340600.0],["2025-12-12",20.0314,20.1814,18.3821,18.802,25492400.0],["2025-12-15",19.6216,19.7316,18.5321,18.8319,17759100.0],["2025-12-16",18.692,19.2918,18.5121,19.0119,16188100.0],["2025-12-17",19.6216,19.7216,19.1018,19.4017,19415400.0],["2025-12-18",19.2418,19.9515,18.9819,19.0219,18615300.0],["2025-12-19",19.1518,20.5612,19.1418,19.6616,139790100.0],["2025-12-22",20.4912,20.941,20.2413,20.5412,23635000.0],["2025-12-23",21.031,21.1809,19.8515,20.2913,19527700.0],["2025-12-24",20.3713,20.3713,19.4217,19.8215,11256400.0],["2025-12-26",20.3213,20.3713,19.6116,20.1914,20251800.0],["2025-12-29",19.1718,19.7616,18.692,19.1918,23633100.0],["2025-12-30",19.6616,19.9315,19.1918,19.4817,17505900.0],["2025-12-31",18.9819,19.6516,18.9219,19.1818,14486900.0],["2026-01-02",19.6416,19.6716,18.0323,18.8619,17776600.0],["2026-01-05",19.3917,20.4513,19.1018,19.7216,22053100.0],["2026-01-06",20.0214,22.2705,19.8915,22.2605,29408700.0],["2026-01-07",21.081,21.4009,19.3017,21.3609,27037000.0],["2026-01-08",20.4613,21.111,20.2014,21.001,16883800.0],["2026-01-09",21.4808,22.6103,21.171,22.4404,20405700.0],["2026-01-12",23.9198,24.8794,23.2501,24.4495,25656800.0],["2026-01-13",25.1293,25.4691,24.0397,24.2996,22621800.0],["2026-01-14",25.2392,25.3392,23.51,23.7898,24194200.0],["2026-01-15",23.5299,25.3792,23.2201,25.2092,22547300.0],["2026-01-16",24.5895,26.5686,24.0297,26.5287,28348400.0],["2026-01-20",28.038,28.3379,26.6286,28.2279,35003700.0],["2026-01-21",29.1875,29.3175,27.8081,28.8677,37765500.0],["2026-01-22",29.1775,31.7164,29.0576,31.2766,32391700.0],["2026-01-23",31.8564,32.1463,30.6369,31.7964,31827600.0],["2026-01-26",33.5856,34.1554,29.7973,29.9572,53775700.0],["2026-01-27",29.8372,29.9772,27.0684,28.2979,43162100.0],["2026-01-28",28.9276,28.9776,26.7186,27.1784,37652400.0],["2026-01-29",27.5382,27.988,25.2992,26.3088,37025900.0],["2026-01-30",23.5799,24.9893,22.1205,22.5104,49275800.0],["2026-02-02",22.3105,22.9602,20.941,21.5408,29625500.0],["2026-02-03",23.5399,23.6699,22.1205,23.43,31299300.0],["2026-02-04",24.1997,24.3896,21.7607,23.1001,25815800.0],["2026-02-05",21.7407,22.8702,20.8911,21.3009,24612600.0],["2026-02-06",22.1705,23.2001,22.1405,22.7603,19052800.0],["2026-02-09",23.35,24.1097,23.1201,23.9298,18278400.0],["2026-02-10",23.5,23.8498,22.9302,22.9702,14170600.0],["2026-02-11",24.0497,24.2496,22.5004,23.6799,18293400.0],["2026-02-12",23.41,23.5599,20.7611,20.8811,33572300.0],["2026-02-13",21.3509,22.8602,21.2709,22.5903,17168200.0],["2026-02-17",22.0406,22.0406,20.4613,21.2309,24173500.0],["2026-02-18",23.1101,23.5199,21.8906,22.0106,27865300.0],["2026-02-19",22.0806,22.8402,21.4908,22.7803,22689500.0],["2026-02-20",23.32,24.0497,22.0706,24.0097,33408600.0],["2026-02-23",24.4396,25.1992,23.6299,23.9797,25256300.0],["2026-02-24",23.2601,24.0297,22.4404,23.6299,18310000.0],["2026-02-25",24.3196,24.3896,23.2601,23.3,17166100.0],["2026-02-26",22.7403,24.5995,22.6703,24.5295,20124400.0],["2026-02-27",24.7194,24.9993,24.2096,24.8994,24063200.0],["2026-03-02",24.3296,24.6395,23.1601,24.6195,24150600.0],["2026-03-03",22.4604,22.6403,20.4812,21.6907,29948300.0],["2026-03-04",22.0706,22.3904,21.4308,21.7507,15670400.0],["2026-03-05",21.081,21.2809,20.0914,20.7911,21971600.0],["2026-03-06",20.2813,20.8311,19.8915,20.3813,17124900.0],["2026-03-09",19.8254,21.1451,18.9056,21.0751,20540100.0],["2026-03-10",21.755,22.6748,21.465,22.0049,15327200.0],["2026-03-11",21.2751,21.515,20.5353,21.1451,15339600.0],["2026-03-12",20.9951,21.1751,20.1953,20.5253,12948100.0],["2026-03-13",20.3953,20.6652,19.3455,19.6055,17046300.0],["2026-03-16",19.7254,20.1453,19.0456,19.8754,16577500.0],["2026-03-17",19.9954,20.2853,19.3955,19.6155,12266900.0],["2026-03-18",19.2356,19.4455,18.2258,18.4957,21263200.0],["2026-03-19",16.7961,17.8759,16.2462,17.6059,26757800.0],["2026-03-20",17.6759,17.8459,16.5662,17.236,38286800.0],["2026-03-23",17.226,18.2558,17.116,17.8059,25344500.0],["2026-03-24",17.5259,18.0458,17.0661,17.9259,16967200.0],["2026-03-25",18.8856,18.9256,18.1358,18.3558,15511400.0],["2026-03-26",17.5259,18.0158,17.156,17.186,15171600.0],["2026-03-27",17.096,18.2658,17.0461,17.9259,13281800.0],["2026-03-30",18.3258,18.4557,16.8761,17.216,16740300.0],["2026-03-31",17.6359,18.6957,17.6359,18.6257,21479300.0],["2026-04-01",19.1656,19.7654,18.8456,19.1756,15917700.0],["2026-04-02",17.9758,19.2555,17.9459,19.1756,11625100.0],["2026-04-06",18.9956,19.3955,18.7057,19.1156,10155100.0],["2026-04-07",19.2056,19.4155,18.6157,19.3455,11273100.0],["2026-04-08",20.8552,21.0451,19.2755,19.5355,16187500.0],["2026-04-09",19.7054,19.8454,18.8656,19.2955,10739200.0],["2026-04-10",19.5655,19.7454,19.2455,19.4555,8001700.0],["2026-04-13",18.9956,19.4355,18.9656,19.2655,10783800.0],["2026-04-14",19.7454,20.0354,19.5355,19.6854,13939000.0],["2026-04-15",19.3755,19.5755,18.9656,19.1156,13579100.0],["2026-04-16",19.3255,19.5255,19.0056,19.1056,9113300.0],["2026-04-17",19.9654,20.3553,19.4455,19.5355,12707200.0],["2026-04-20",19.1956,19.4355,18.9456,19.3255,11380700.0],["2026-04-21",19.1156,19.2755,18.0558,18.0858,14201900.0],["2026-04-22",18.5157,19.0056,18.0958,18.9556,11460900.0],["2026-04-23",18.4457,18.7057,17.7859,18.4257,12618000.0],["2026-04-24",18.5257,18.9556,18.2058,18.7957,9767300.0],["2026-04-27",18.7057,18.7857,18.4157,18.6157,7210600.0],["2026-04-28",17.9858,18.0558,17.5859,17.8359,11652500.0],["2026-04-29",17.6159,17.6459,17.126,17.466,10122300.0],["2026-04-30",18.1258,18.2958,17.6459,18.0158,11932200.0],["2026-05-01",17.7059,18.6857,17.6459,18.0558,11376200.0],["2026-05-04",17.6959,18.1858,17.506,17.5759,9614900.0],["2026-05-05",17.8659,17.9558,17.0261,17.0461,11153200.0],["2026-05-06",18.5457,19.6055,17.7859,18.1458,23606000.0],["2026-05-07",19.1256,19.7254,17.9658,18.0658,20351500.0],["2026-05-08",18.5457,19.1956,18.2758,18.6057,12249000.0],["2026-05-11",19.1656,20.8452,19.1456,20.6652,25351300.0],["2026-05-12",20.1653,20.5652,19.1656,20.5652,19138200.0],["2026-05-13",20.3953,21.2951,19.7854,21.0451,15390300.0],["2026-05-14",20.6652,20.7252,19.2955,19.4455,14480000.0],["2026-05-15",18.2958,18.3957,17.5359,17.6359,15505500.0],["2026-05-18",17.9758,18.1358,17.0761,17.256,14143300.0],["2026-05-19",16.9461,16.9461,16.2662,16.3562,16063100.0],["2026-05-20",16.7961,17.216,16.3962,17.176,10224100.0],["2026-05-21",16.7161,17.6059,16.5962,17.296,11622300.0],["2026-05-22",17.1,17.28,16.71,16.98,11826500.0],["2026-05-26",17.46,17.59,17.18,17.58,9775400.0],["2026-05-27",17.1,17.33,16.91,16.94,10731900.0],["2026-05-28",16.68,17.79,16.38,17.59,17176200.0],["2026-05-29",17.62,17.93,17.19,17.77,19177300.0],["2026-06-01",17.15,17.71,16.76,17.54,17577400.0],["2026-06-02",17.6,17.87,17.29,17.8,18613000.0],["2026-06-03",17.43,17.43,16.66,16.67,19566500.0],["2026-06-04",16.92,17.17,16.58,16.83,19893100.0],["2026-06-05",16.25,16.25,14.61,14.78,27208400.0],["2026-06-08",15.11,15.24,14.73,14.89,20561500.0],["2026-06-09",15.01,15.1,13.81,14.51,22356200.0],["2026-06-10",14.07,14.53,13.96,14.05,22673300.0],["2026-06-11",14.09,15.0,13.91,14.99,24481600.0],["2026-06-12",14.99,15.39,14.77,15.29,17205200.0],["2026-06-15",16.57,17.14,16.29,16.66,31164700.0],["2026-06-16",16.9,17.14,16.5,16.72,22060800.0],["2026-06-17",16.68,17.38,16.01,16.06,36208800.0],["2026-06-18",16.11,16.45,15.65,15.96,42034500.0],["2026-06-22",15.54,16.04,15.46,15.98,29506500.0],["2026-06-23",15.09,15.46,14.83,15.07,37493900.0],["2026-06-24",14.42,14.83,14.27,14.52,32654800.0],["2026-06-25",14.99,15.3,14.46,15.15,30127200.0],["2026-06-26",15.22,15.98,15.13,15.54,112442700.0],["2026-06-29",15.55,15.58,14.96,15.4,24042800.0],["2026-06-30",15.53,15.62,15.05,15.43,25892400.0],["2026-07-01",15.26,16.19,15.22,15.59,26193800.0],["2026-07-02",16.15,16.67,15.84,16.33,28609500.0],["2026-07-06",16.46,16.65,16.07,16.46,38120062.955656],["2026-07-07",16.15,16.23,15.2,15.56,29850105.987216],["2026-07-08",15.18,15.52,14.665,15.09,29466312.356739],["2026-07-09",15.52,16.06,15.36,15.79,22924902.579712],["2026-07-10",15.69,15.8895,15.41,15.82,20580087.166037],["2026-07-13",15.3,15.4277,14.94,15.25,25705178.659115],["2026-07-14",15.9,16.05,15.41,15.5,30178222.196909],["2026-07-15",15.45,15.705,14.8,15.46,38377448.831676],["2026-07-16",15.01,15.05,14.38,14.52,41417832.792597],["2026-07-17",14.25,14.755,14.09,14.33,71448096.901606],["2026-07-20",14.26,14.485,14.055,14.29,89660642.283573],["2026-07-21",14.72,15.39,14.56,15.29,76592170.322726],["2026-07-22",15.62,16.1899,15.56,15.69,36196318.995571],["2026-07-23",15.27,15.465,14.9,15.32,48308159.8918],["2026-07-24",15.37,15.49,14.995,15.14,37110719.629169],["2026-07-27",15.24,15.35,14.69,15.19,42458970.85484],["2026-07-28",14.83,14.956,14.3002,14.55,29155244.093089],["2026-07-29",14.46,14.65,13.79,14.15,40384284.318284],["2026-07-30",14.59,14.95,14.15,14.93,27889236.144969],["2026-07-31",14.65,14.7313,13.935,14.12,26503502.098854],["2026-08-03",13.9395,14.53,13.78,14.43,19903257.690798],["2026-08-04",15,15.695,14.99,15.39,33636186.673299],["2026-08-05",16.47,16.97,15.57,16.54,46792577.9057],["2026-08-06",16.11,16.405,15.66,15.86,35330748.946355],["2026-08-07",16.86,17.03,16.34,16.85,39053600.817863],["2026-08-10",16.76,17.375,16.67,17.325,6911357.137341],["2026-08-11",17.37,17.7754,17.25,17.76,35831341.844405],["2026-08-12",18.24,18.59,17.8101,18.1,49209706.9219],["2026-08-13",17.72,17.86,17.41,17.73,32879678.637911],["2026-08-14",18.09,18.83,17.98,18.37,41150978.517441]]}