{"t":"HP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-10-15",3.3292,3.4053,3.3292,3.4053,77600.0],["1980-10-16",3.4053,3.586,3.3387,3.3672,158400.0],["1980-10-17",3.3387,3.3387,3.2721,3.2816,33600.0],["1980-10-20",3.2816,3.2816,3.2436,3.2816,30400.0],["1980-10-21",3.2816,3.3387,3.2816,3.3101,36000.0],["1980-10-22",3.3101,3.3292,3.2721,3.2721,28000.0],["1980-10-23",3.2436,3.2436,3.1865,3.215,63600.0],["1980-10-24",3.215,3.2816,3.1199,3.2816,124800.0],["1980-10-27",3.234,3.234,3.1104,3.1484,63600.0],["1980-10-28",3.1484,3.1865,3.1484,3.1865,14800.0],["1980-10-29",3.1865,3.234,3.177,3.1865,38800.0],["1980-10-30",3.1865,3.215,3.1104,3.1199,11600.0],["1980-10-31",3.1199,3.1199,3.0819,3.1199,50000.0],["1980-11-03",3.1199,3.3101,3.1199,3.3101,20000.0],["1980-11-05",3.4243,3.5765,3.4243,3.4243,183200.0],["1980-11-06",3.4243,3.4243,3.3957,3.4053,18800.0],["1980-11-07",3.3672,3.3672,3.3101,3.3387,35600.0],["1980-11-10",3.3577,3.3767,3.3577,3.3577,26400.0],["1980-11-11",3.3577,3.3577,3.3101,3.3577,41600.0],["1980-11-12",3.3957,3.4338,3.3957,3.4243,173600.0],["1980-11-13",3.4623,3.4718,3.4623,3.4718,230800.0],["1980-11-14",3.4718,3.5004,3.4243,3.5004,96400.0],["1980-11-17",3.4909,3.4909,3.4053,3.4909,72400.0],["1980-11-18",3.4909,3.5574,3.4718,3.5194,49200.0],["1980-11-19",3.5479,3.6145,3.5479,3.5765,119600.0],["1980-11-20",3.5765,3.7762,3.5765,3.7192,114000.0],["1980-11-21",3.8143,3.9094,3.8143,3.8999,89200.0],["1980-11-24",3.8333,3.8333,3.7096,3.8048,66800.0],["1980-11-25",3.8618,3.995,3.8618,3.9855,191600.0],["1980-11-26",3.9855,3.995,3.8999,3.9379,78000.0],["1980-11-28",3.9379,3.957,3.9094,3.957,58800.0],["1980-12-01",3.9569,3.9665,3.8713,3.8713,54400.0],["1980-12-02",3.8048,3.8048,3.4623,3.5574,103200.0],["1980-12-03",3.6526,3.7667,3.6526,3.7667,253600.0],["1980-12-04",3.7667,3.7762,3.7096,3.7192,52000.0],["1980-12-05",3.6526,3.6526,3.5289,3.6431,70800.0],["1980-12-08",3.624,3.624,3.3672,3.3767,112400.0],["1980-12-09",3.3767,3.4338,3.3672,3.4338,130000.0],["1980-12-10",3.4243,3.4243,3.2816,3.3672,43600.0],["1980-12-11",3.3672,3.4718,3.3006,3.4718,302400.0],["1980-12-12",3.4718,3.586,3.4623,3.586,84000.0],["1980-12-15",3.6145,3.6526,3.6145,3.6526,135600.0],["1980-12-16",3.6526,3.6526,3.6145,3.624,36800.0],["1980-12-17",3.6526,3.8618,3.6526,3.8048,98000.0],["1980-12-18",3.8428,4.0235,3.8428,3.8713,82800.0],["1980-12-19",3.8713,3.8999,3.8428,3.8999,22800.0],["1980-12-22",3.8999,3.9379,3.8428,3.8713,37200.0],["1980-12-23",3.8713,3.8713,3.8048,3.8048,39600.0],["1980-12-24",3.8048,3.9665,3.8048,3.9665,55600.0],["1980-12-26",3.9379,3.9379,3.9284,3.9379,5200.0],["1980-12-29",4.0235,4.1187,4.0235,4.0235,75200.0],["1980-12-30",4.0235,4.033,3.9094,3.9094,105600.0],["1980-12-31",3.9094,3.9094,3.8713,3.8713,103200.0],["1981-01-02",3.8713,4.014,3.8713,3.9665,118000.0],["1981-01-05",3.9665,3.9855,3.9094,3.9284,70000.0],["1981-01-06",3.9094,3.9094,3.7477,3.7477,75600.0],["1981-01-07",3.6716,3.6716,3.624,3.6526,280000.0],["1981-01-08",3.6526,3.7477,3.5289,3.5289,184400.0],["1981-01-09",3.5289,3.586,3.5004,3.5289,256000.0],["1981-01-12",3.5289,3.5289,3.3957,3.4053,66400.0],["1981-01-13",3.4053,3.4053,3.2721,3.4053,111200.0],["1981-01-14",3.4053,3.4623,3.4053,3.4623,153200.0],["1981-01-15",3.4623,3.5289,3.4623,3.5289,24400.0],["1981-01-16",3.5289,3.5765,3.5194,3.5574,58000.0],["1981-01-19",3.5575,3.5765,3.5575,3.5765,34800.0],["1981-01-20",3.5765,3.586,3.5289,3.5574,168800.0],["1981-01-21",3.5004,3.5004,3.4528,3.4528,100800.0],["1981-01-22",3.4528,3.5004,3.4338,3.4623,24800.0],["1981-01-23",3.4338,3.4338,3.3101,3.3577,52000.0],["1981-01-26",3.3577,3.3767,3.3006,3.3006,25200.0],["1981-01-27",3.3101,3.4243,3.3101,3.3292,39200.0],["1981-01-28",3.3577,3.3957,3.3577,3.3672,94400.0],["1981-01-29",3.3672,3.3767,3.3101,3.3672,20400.0],["1981-01-30",3.3672,3.4053,3.3292,3.3292,215200.0],["1981-02-02",3.2721,3.2721,2.9867,3.0343,120400.0],["1981-02-03",3.0819,3.177,3.0819,3.1389,168000.0],["1981-02-04",3.1484,3.2721,3.1484,3.2531,333600.0],["1981-02-05",3.3101,3.3767,3.3101,3.3767,108800.0],["1981-02-06",3.3672,3.3672,3.3101,3.3101,87600.0],["1981-02-09",3.3101,3.3101,3.1484,3.1484,76800.0],["1981-02-10",3.1484,3.234,3.1484,3.234,38000.0],["1981-02-11",3.234,3.234,3.1484,3.1484,219200.0],["1981-02-12",3.1484,3.2055,3.1389,3.1579,140800.0],["1981-02-13",3.158,3.2055,3.1199,3.2055,92400.0],["1981-02-17",3.2055,3.5004,3.177,3.4243,348800.0],["1981-02-18",3.4243,3.5194,3.4053,3.5004,406800.0],["1981-02-19",3.5004,3.5004,3.3767,3.3767,106000.0],["1981-02-20",3.3672,3.3672,3.1865,3.2055,95200.0],["1981-02-23",3.2055,3.2531,3.1865,3.2531,209200.0],["1981-02-24",3.234,3.234,3.0914,3.1199,148800.0],["1981-02-25",3.1199,3.1484,3.0628,3.1484,196400.0],["1981-02-26",3.215,3.3387,3.215,3.3387,118800.0],["1981-02-27",3.3957,3.4338,3.3957,3.4243,125200.0],["1981-03-02",3.4243,3.5574,3.4243,3.5574,104400.0],["1981-03-03",3.5574,3.5955,3.5194,3.5194,107600.0],["1981-03-04",3.5194,3.5194,3.4623,3.4623,135200.0],["1981-03-05",3.4623,3.4623,3.3957,3.3957,100800.0],["1981-03-06",3.3957,3.4053,3.3577,3.3767,56400.0],["1981-03-09",3.3767,3.5004,3.3767,3.5004,28800.0],["1981-03-10",3.5004,3.5289,3.4623,3.4623,72800.0],["1981-03-11",3.4623,3.5765,3.4243,3.4338,124400.0],["1981-03-12",3.3767,3.3767,3.3101,3.3387,63600.0],["1981-03-13",3.3292,3.3292,3.215,3.215,30800.0],["1981-03-16",3.215,3.2531,3.177,3.2531,75600.0],["1981-03-17",3.2531,3.3577,3.2531,3.3387,44400.0],["1981-03-18",3.3387,3.4623,3.3387,3.3672,80800.0],["1981-03-19",3.3957,3.4623,3.3957,3.4243,112000.0],["1981-03-20",3.4243,3.4243,3.3767,3.3767,35200.0],["1981-03-23",3.3767,3.5194,3.3767,3.5194,36800.0],["1981-03-24",3.5194,3.5289,3.4909,3.5004,250400.0],["1981-03-25",3.5004,3.5955,3.5004,3.5955,88000.0],["1981-03-26",3.586,3.586,3.5194,3.5574,37200.0],["1981-03-27",3.5575,3.5575,3.5004,3.5004,52000.0],["1981-03-30",3.4623,3.4623,3.4243,3.4338,66400.0],["1981-03-31",3.4338,3.5955,3.4243,3.586,157600.0],["1981-04-01",3.586,3.624,3.5575,3.5955,52800.0],["1981-04-02",3.6145,3.6526,3.6145,3.6526,108000.0],["1981-04-03",3.6526,3.7192,3.6526,3.7192,67200.0],["1981-04-06",3.7192,3.7477,3.6716,3.7096,92400.0],["1981-04-07",3.7096,3.7477,3.6811,3.7477,93200.0],["1981-04-08",3.7192,3.7192,3.6811,3.6811,69600.0],["1981-04-09",3.6811,3.7192,3.6526,3.7192,166400.0],["1981-04-10",3.7477,3.8428,3.7477,3.8428,288400.0],["1981-04-13",3.8333,3.8333,3.7192,3.7192,170000.0],["1981-04-14",3.624,3.624,3.4243,3.4243,230000.0],["1981-04-15",3.4243,3.5575,3.4243,3.5479,200800.0],["1981-04-16",3.624,3.7192,3.624,3.6811,218800.0],["1981-04-20",3.6906,3.7667,3.6906,3.7667,365600.0],["1981-04-21",3.7667,3.8048,3.6526,3.6526,114800.0],["1981-04-22",3.6526,3.6526,3.3101,3.3957,345600.0],["1981-04-23",3.3767,3.3767,3.3101,3.3767,121200.0],["1981-04-24",3.3767,3.3767,3.0914,3.2721,166000.0],["1981-04-27",3.2721,3.2816,3.1865,3.215,93200.0],["1981-04-28",3.215,3.2436,3.1389,3.1579,80400.0],["1981-04-29",3.1579,3.1865,3.1199,3.1484,92800.0],["1981-04-30",3.1865,3.3387,3.1865,3.3387,82400.0],["1981-05-01",3.3387,3.4243,3.3387,3.3767,29600.0],["1981-05-04",3.3767,3.4623,3.234,3.4623,55200.0],["1981-05-05",3.4623,3.5004,3.4053,3.5004,75200.0],["1981-05-06",3.5194,3.6906,3.5194,3.6811,102400.0],["1981-05-07",3.6811,3.7192,3.624,3.6811,111200.0],["1981-05-08",3.6811,3.6811,3.586,3.586,45600.0],["1981-05-11",3.5765,3.5765,3.4718,3.4718,18000.0],["1981-05-12",3.4243,3.4243,3.3672,3.4243,110000.0],["1981-05-13",3.4243,3.5004,3.4053,3.4338,116800.0],["1981-05-14",3.4338,3.5574,3.4338,3.5289,22400.0],["1981-05-15",3.5289,3.5575,3.4528,3.5004,75200.0],["1981-05-18",3.5004,3.5004,3.4243,3.4338,62000.0],["1981-05-19",3.4243,3.4243,3.3957,3.4053,21200.0],["1981-05-20",3.4053,3.5574,3.4053,3.5574,112800.0],["1981-05-21",3.586,3.6526,3.586,3.624,111600.0],["1981-05-22",3.6145,3.6145,3.4718,3.4718,102000.0],["1981-05-26",3.4718,3.5004,3.4243,3.5004,220400.0],["1981-05-27",3.5004,3.5574,3.4909,3.5574,144400.0],["1981-05-28",3.5575,3.5765,3.4623,3.5004,36800.0],["1981-05-29",3.5004,3.5004,3.2721,3.2721,34800.0],["1981-06-01",3.2721,3.3387,3.1865,3.1865,114800.0],["1981-06-02",3.1865,3.2436,3.1199,3.1199,50000.0],["1981-06-03",2.9867,2.9867,2.8916,2.9392,341600.0],["1981-06-04",2.9677,3.0248,2.9677,2.9677,110800.0],["1981-06-05",2.9867,3.1104,2.9867,3.1104,186400.0],["1981-06-08",3.1199,3.177,3.1199,3.1484,61200.0],["1981-06-09",3.1484,3.1865,3.1389,3.177,78000.0],["1981-06-10",3.177,3.177,3.1199,3.1199,19200.0],["1981-06-11",3.0914,3.0914,3.0343,3.0628,74000.0],["1981-06-12",3.0628,3.1199,3.0628,3.0914,111200.0],["1981-06-15",3.0914,3.1484,3.0819,3.0819,183200.0],["1981-06-16",3.0248,3.0248,2.9297,2.9297,170400.0],["1981-06-17",2.9297,3.0914,2.9297,3.0914,89600.0],["1981-06-18",3.0914,3.1484,3.0533,3.0533,46000.0],["1981-06-19",3.0533,3.1389,2.9962,3.1389,152000.0],["1981-06-22",3.177,3.3101,3.177,3.2436,64000.0],["1981-06-23",3.2436,3.3101,3.215,3.2436,257200.0],["1981-06-24",3.2436,3.2816,3.215,3.2721,104400.0],["1981-06-25",3.2721,3.3387,3.2436,3.3101,65200.0],["1981-06-26",3.3101,3.3387,3.3101,3.3387,113200.0],["1981-06-29",3.3387,3.3387,3.3292,3.3387,77200.0],["1981-06-30",3.3387,3.3387,3.2816,3.2816,93200.0],["1981-07-01",3.2816,3.3672,3.2816,3.3101,78800.0],["1981-07-02",3.3101,3.3387,3.1865,3.1865,86400.0],["1981-07-06",3.1865,3.1865,3.1484,3.1484,32400.0],["1981-07-07",3.1484,3.2436,3.1484,3.2436,41600.0],["1981-07-08",3.2531,3.3672,3.2531,3.3387,64400.0],["1981-07-09",3.3387,3.3672,3.2436,3.3672,56800.0],["1981-07-10",3.3672,3.4338,3.2721,3.2721,54800.0],["1981-07-13",3.2721,3.3387,3.2436,3.3101,70000.0],["1981-07-14",3.3101,3.3292,3.2816,3.3006,32800.0],["1981-07-15",3.2816,3.2816,3.1865,3.2436,241200.0],["1981-07-16",3.2721,3.3101,3.2721,3.3101,81200.0],["1981-07-17",3.3101,3.3292,3.2816,3.3101,123600.0],["1981-07-20",3.3101,3.3101,3.2721,3.2816,36800.0],["1981-07-21",3.2816,3.3387,3.2816,3.3387,75200.0],["1981-07-22",3.3387,3.3767,3.3292,3.3672,50400.0],["1981-07-23",3.3672,3.3672,3.3387,3.3577,22000.0],["1981-07-24",3.3577,3.3672,3.3387,3.3387,22000.0],["1981-07-27",3.3577,3.4243,3.3577,3.4243,33200.0],["1981-07-28",3.4243,3.4623,3.3767,3.3767,86000.0],["1981-07-29",3.3767,3.4338,3.3767,3.4053,10800.0],["1981-07-30",3.4053,3.4623,3.3767,3.4623,46800.0],["1981-07-31",3.4623,3.5289,3.4623,3.4718,57600.0],["1981-08-03",3.4718,3.5004,3.4718,3.4718,121600.0],["1981-08-04",3.4623,3.4623,3.4243,3.4338,38000.0],["1981-08-05",3.4338,3.5765,3.4243,3.5765,322400.0],["1981-08-06",3.586,3.7762,3.586,3.6431,154400.0],["1981-08-07",3.6431,3.7096,3.624,3.7096,177600.0],["1981-08-10",3.6811,3.6811,3.6431,3.6431,19600.0],["1981-08-11",3.6431,3.6811,3.6431,3.6811,119600.0],["1981-08-12",3.6811,3.8048,3.6811,3.6811,354400.0],["1981-08-13",3.6811,3.7192,3.6526,3.7192,206000.0],["1981-08-14",3.7192,3.7192,3.6811,3.7192,76400.0],["1981-08-17",3.6906,3.6906,3.6526,3.6526,14000.0],["1981-08-18",3.6145,3.6145,3.5289,3.5574,38800.0],["1981-08-19",3.5289,3.5289,3.4623,3.4623,122400.0],["1981-08-20",3.4623,3.4623,3.4243,3.4338,65600.0],["1981-08-21",3.4243,3.4243,3.3387,3.3387,37600.0],["1981-08-24",3.3292,3.3292,3.234,3.234,62000.0],["1981-08-25",3.234,3.2436,3.177,3.2436,56800.0],["1981-08-26",3.2436,3.4338,3.2436,3.4243,249600.0],["1981-08-27",3.3767,3.3767,3.3006,3.3101,26400.0],["1981-08-28",3.3101,3.3101,3.2816,3.3101,35200.0],["1981-08-31",3.3101,3.3101,3.215,3.234,87200.0],["1981-09-01",3.215,3.215,3.1199,3.2055,65200.0],["1981-09-02",3.2055,3.234,3.1865,3.1865,34000.0],["1981-09-03",3.1865,3.215,3.0914,3.1104,87600.0],["1981-09-04",3.0533,3.0533,3.0248,3.0343,88800.0],["1981-09-08",3.0248,3.0248,2.8631,2.9392,93600.0],["1981-09-09",2.9392,2.9962,2.9011,2.9202,70800.0],["1981-09-10",2.9392,3.0248,2.9392,3.0248,50400.0],["1981-09-11",3.0248,3.0914,2.9867,3.0914,128800.0],["1981-09-14",3.0628,3.0628,3.0248,3.0248,131200.0],["1981-09-15",3.0248,3.0248,2.8726,2.8916,66000.0],["1981-09-16",2.8726,2.8726,2.7775,2.806,62000.0],["1981-09-17",2.806,2.806,2.7394,2.7394,91200.0],["1981-09-18",2.7204,2.7204,2.5872,2.7204,64800.0],["1981-09-21",2.6919,2.6919,2.5587,2.5587,156800.0],["1981-09-22",2.5587,2.6158,2.5587,2.5587,272400.0],["1981-09-23",2.5587,2.5587,2.4065,2.5587,222800.0],["1981-09-24",2.5492,2.5492,2.5016,2.5016,104800.0],["1981-09-25",2.4636,2.4636,2.397,2.4255,132800.0],["1981-09-28",2.4255,2.5872,2.2448,2.5872,124800.0],["1981-09-29",2.5872,2.6538,2.5016,2.5302,67200.0],["1981-09-30",2.5302,2.5302,2.4636,2.5016,226400.0],["1981-10-01",2.5016,2.5302,2.4541,2.5016,253600.0],["1981-10-02",2.5872,2.7965,2.5872,2.7204,158800.0],["1981-10-05",2.7204,2.8441,2.7204,2.7489,68000.0],["1981-10-06",2.7775,3.0248,2.7775,2.9202,82000.0],["1981-10-07",2.9202,2.9677,2.9011,2.9677,118800.0],["1981-10-08",2.9677,2.9962,2.9297,2.9962,30800.0],["1981-10-09",2.9962,2.9962,2.9392,2.9392,22400.0],["1981-10-12",2.9392,2.9392,2.7965,2.8441,114800.0],["1981-10-13",2.8441,2.8631,2.768,2.7775,66000.0],["1981-10-14",2.7775,2.7775,2.7394,2.7489,15600.0],["1981-10-15",2.7204,2.7204,2.6919,2.6919,79600.0],["1981-10-16",2.7204,2.7775,2.7204,2.7775,30800.0],["1981-10-19",2.7775,2.8155,2.7394,2.8155,95200.0],["1981-10-20",2.8155,2.8726,2.806,2.8726,53600.0],["1981-10-21",2.8726,2.9677,2.8726,2.9297,102400.0],["1981-10-22",2.9297,2.9392,2.9011,2.9392,164400.0],["1981-10-23",2.9392,2.9392,2.9011,2.9392,22800.0],["1981-10-26",2.9392,2.9677,2.9392,2.9677,179600.0],["1981-10-27",2.9677,3.0343,2.9677,3.0248,153600.0],["1981-10-28",3.0248,3.0628,2.9677,2.9677,210400.0],["1981-10-29",2.9677,2.9867,2.9297,2.9297,74400.0],["1981-10-30",2.9297,2.9392,2.8726,2.9011,28800.0],["1981-11-02",2.9011,3.1389,2.9011,3.1389,62400.0],["1981-11-03",3.215,3.3672,3.215,3.234,65200.0],["1981-11-04",3.234,3.234,3.1579,3.1579,20400.0],["1981-11-05",3.1484,3.1484,3.0343,3.0343,455600.0],["1981-11-06",3.0343,3.0914,3.0343,3.0819,63600.0],["1981-11-09",3.0819,3.0819,3.0153,3.0248,46800.0],["1981-11-10",3.0248,3.0628,2.9297,2.9297,102000.0],["1981-11-11",2.9011,2.9011,2.806,2.9011,38800.0],["1981-11-12",2.9011,2.9582,2.9011,2.9011,236800.0],["1981-11-13",2.8441,2.8441,2.8155,2.8155,18800.0],["1981-11-16",2.7775,2.7775,2.6728,2.6919,53200.0],["1981-11-17",2.7109,2.806,2.7109,2.806,98800.0],["1981-11-18",2.806,2.8345,2.6919,2.6919,51600.0],["1981-11-19",2.7204,2.806,2.7204,2.7775,97600.0],["1981-11-20",2.7775,2.9297,2.7394,2.9202,62400.0],["1981-11-23",2.8726,2.8726,2.8726,2.8726,54400.0],["1981-11-24",2.8726,2.9297,2.8441,2.9297,141200.0],["1981-11-25",2.9297,2.9677,2.8726,2.8916,88800.0],["1981-11-27",2.8916,2.9677,2.8345,2.9677,116000.0],["1981-11-30",2.9677,2.9867,2.9297,2.9677,44000.0],["1981-12-01",2.9677,2.9677,2.9297,2.9582,32000.0],["1981-12-02",2.9392,2.9392,2.8726,2.9011,12000.0],["1981-12-03",2.9011,2.9392,2.8441,2.8441,108000.0],["1981-12-04",2.8441,2.8726,2.7965,2.806,55200.0],["1981-12-07",2.8345,2.8916,2.8345,2.8726,103200.0],["1981-12-08",2.8726,2.8916,2.8441,2.8441,41600.0],["1981-12-09",2.8441,2.9011,2.806,2.8345,55600.0],["1981-12-10",2.8345,2.9202,2.806,2.8441,70800.0],["1981-12-11",2.8441,2.8441,2.806,2.8345,194000.0],["1981-12-14",2.8345,2.8345,2.7489,2.7489,20000.0],["1981-12-15",2.7394,2.7394,2.6538,2.7109,62000.0],["1981-12-16",2.7109,2.768,2.6824,2.7109,83200.0],["1981-12-17",2.7109,2.7204,2.7109,2.7204,22000.0],["1981-12-18",2.7204,2.7394,2.6824,2.6824,66400.0],["1981-12-21",2.6824,2.7394,2.6728,2.6728,42800.0],["1981-12-22",2.6728,2.6824,2.5492,2.5587,65200.0],["1981-12-23",2.5587,2.7109,2.5587,2.6538,240000.0],["1981-12-24",2.6538,2.6824,2.6253,2.6824,22800.0],["1981-12-28",2.7394,2.806,2.7394,2.7775,56400.0],["1981-12-29",2.7965,2.8345,2.7965,2.7965,46400.0],["1981-12-30",2.7965,2.7965,2.7394,2.7394,38400.0],["1981-12-31",2.7394,2.7965,2.7204,2.7965,57600.0],["1982-01-04",2.7965,2.9011,2.7775,2.806,77200.0],["1982-01-05",2.7965,2.7965,2.6538,2.6538,60800.0],["1982-01-06",2.6538,2.6538,2.5207,2.5492,217600.0],["1982-01-07",2.5492,2.5587,2.4065,2.5016,74800.0],["1982-01-08",2.5016,2.5016,2.4065,2.435,80400.0],["1982-01-11",2.435,2.4636,2.2829,2.359,116800.0],["1982-01-12",2.359,2.397,2.2733,2.397,156000.0],["1982-01-13",2.397,2.397,2.2829,2.3114,39600.0],["1982-01-14",2.3114,2.435,2.3114,2.435,46000.0],["1982-01-15",2.435,2.5016,2.435,2.435,101200.0],["1982-01-18",2.4065,2.4065,2.3399,2.359,97200.0],["1982-01-19",2.359,2.378,2.359,2.359,55600.0],["1982-01-20",2.3399,2.3399,2.2448,2.2448,230400.0],["1982-01-21",2.2448,2.2829,2.1877,2.2448,158400.0],["1982-01-22",2.2448,2.2448,2.2163,2.2448,186800.0],["1982-01-25",2.2163,2.2163,2.1402,2.1782,149200.0],["1982-01-26",2.1877,2.2733,2.1877,2.2068,36800.0],["1982-01-27",2.2068,2.2068,2.1592,2.1877,72000.0],["1982-01-28",2.2068,2.3114,2.2068,2.3114,78400.0],["1982-01-29",2.3114,2.3304,2.2829,2.3114,64000.0],["1982-02-01",2.2829,2.2829,2.2163,2.2448,67200.0],["1982-02-02",2.2448,2.3114,2.2448,2.2829,196800.0],["1982-02-03",2.2829,2.3019,2.2448,2.2448,184800.0],["1982-02-04",2.2448,2.2448,2.1592,2.1877,200400.0],["1982-02-05",2.1877,2.2163,2.1877,2.1877,281600.0],["1982-02-08",2.1877,2.1877,2.1592,2.1592,75200.0],["1982-02-09",2.1592,2.1592,2.1212,2.1497,63200.0],["1982-02-10",2.1497,2.1592,2.1212,2.1402,24800.0],["1982-02-11",2.1497,2.2163,2.1497,2.2163,165600.0],["1982-02-12",2.2163,2.2448,2.2068,2.2163,66800.0],["1982-02-16",2.2163,2.2448,2.2163,2.2353,282400.0],["1982-02-17",2.2353,2.2448,2.2353,2.2353,57600.0],["1982-02-18",2.2353,2.2733,2.2163,2.2163,48000.0],["1982-02-19",2.1877,2.1877,2.1497,2.1877,104400.0],["1982-02-22",2.1877,2.2353,2.1877,2.1877,49200.0],["1982-02-23",2.1497,2.1497,2.0641,2.0926,168800.0],["1982-02-24",2.0926,2.0926,2.0546,2.0926,48000.0],["1982-02-25",2.0926,2.1212,2.0926,2.0926,142800.0],["1982-02-26",2.0831,2.0831,2.026,2.0641,96000.0],["1982-03-01",2.0546,2.0546,1.8453,1.8643,264400.0],["1982-03-02",1.8929,1.9594,1.8929,1.8929,252000.0],["1982-03-03",1.8738,1.8738,1.7502,1.7787,496400.0],["1982-03-04",1.7787,1.8168,1.7217,1.7407,222000.0],["1982-03-05",1.7407,1.7407,1.6456,1.7026,147600.0],["1982-03-08",1.7026,1.8073,1.6836,1.7121,174000.0],["1982-03-09",1.7121,1.7121,1.6741,1.6836,125200.0],["1982-03-10",1.6836,1.7026,1.6456,1.6551,402800.0],["1982-03-11",1.6551,1.6836,1.617,1.6836,96400.0],["1982-03-12",1.6741,1.6741,1.579,1.6456,89600.0],["1982-03-15",1.6456,1.6836,1.6265,1.6836,91200.0],["1982-03-16",1.6836,1.7502,1.6836,1.7121,124800.0],["1982-03-17",1.7121,1.7787,1.7026,1.7787,63600.0],["1982-03-18",1.7787,1.8929,1.7692,1.8453,268400.0],["1982-03-19",1.8453,1.8738,1.8453,1.8643,231600.0],["1982-03-22",1.8738,1.9024,1.8738,1.9024,390800.0],["1982-03-23",1.9024,1.9309,1.9024,1.9309,306400.0],["1982-03-24",1.9309,1.9595,1.9214,1.9309,44000.0],["1982-03-25",1.9309,1.9309,1.9024,1.9024,111600.0],["1982-03-26",1.9024,1.9309,1.9024,1.9024,9600.0],["1982-03-29",1.9024,1.9024,1.8168,1.8643,213200.0],["1982-03-30",1.8453,1.8453,1.8073,1.8073,41600.0],["1982-03-31",1.8073,1.8168,1.7787,1.8168,42800.0],["1982-04-01",1.8073,1.8073,1.7502,1.7502,107600.0],["1982-04-02",1.7692,1.9404,1.7692,1.9404,117600.0],["1982-04-05",1.9404,1.969,1.9214,1.9404,76400.0],["1982-04-06",1.9404,1.9404,1.8168,1.8358,69600.0],["1982-04-07",1.8453,1.9024,1.8453,1.9024,168800.0],["1982-04-08",1.9214,1.9404,1.9214,1.9404,105200.0],["1982-04-12",1.9404,1.9595,1.9024,1.9024,148000.0],["1982-04-13",1.9024,1.9024,1.8738,1.9024,79200.0],["1982-04-14",1.9024,1.9024,1.8738,1.8738,36800.0],["1982-04-15",1.8738,1.8929,1.8643,1.8643,247600.0],["1982-04-16",1.8643,1.8738,1.8453,1.8738,105600.0],["1982-04-19",1.8738,1.8738,1.8453,1.8643,24400.0],["1982-04-20",1.8453,1.8453,1.8073,1.8073,47600.0],["1982-04-21",1.8073,1.8358,1.7977,1.7977,182400.0],["1982-04-22",1.7977,1.8453,1.7977,1.8453,85200.0],["1982-04-23",1.8453,1.8453,1.7977,1.8453,108800.0],["1982-04-26",1.8453,1.8738,1.8073,1.8738,234000.0],["1982-04-27",1.8738,1.8738,1.8073,1.8168,100000.0],["1982-04-28",1.8168,1.8168,1.7121,1.7121,106000.0],["1982-04-29",1.7121,1.7407,1.7026,1.7217,26400.0],["1982-04-30",1.7026,1.7026,1.6265,1.6551,188000.0],["1982-05-03",1.6551,1.6551,1.6265,1.6265,22800.0],["1982-05-04",1.6265,1.6265,1.56,1.56,86000.0],["1982-05-05",1.56,1.56,1.4934,1.5219,535600.0],["1982-05-06",1.5885,1.6456,1.5885,1.598,172000.0],["1982-05-07",1.6265,1.8168,1.6265,1.7787,301200.0],["1982-05-10",1.7787,1.8073,1.7692,1.7977,230000.0],["1982-05-11",1.7977,1.8073,1.7502,1.7787,428000.0],["1982-05-12",1.7977,1.8168,1.7977,1.8168,203200.0],["1982-05-13",1.8073,1.8073,1.7502,1.7692,136800.0],["1982-05-14",1.7692,1.7692,1.7026,1.7217,106800.0],["1982-05-17",1.7217,1.7217,1.6741,1.6741,235600.0],["1982-05-18",1.6741,1.7121,1.6741,1.6836,84400.0],["1982-05-19",1.6741,1.6741,1.6456,1.6741,72800.0],["1982-05-20",1.6551,1.6551,1.5885,1.6456,282000.0],["1982-05-21",1.6265,1.6265,1.617,1.6265,38800.0],["1982-05-24",1.6265,1.6265,1.56,1.579,85600.0],["1982-05-25",1.56,1.56,1.5029,1.5219,282800.0],["1982-05-26",1.5029,1.5029,1.4363,1.4648,98800.0],["1982-05-27",1.4648,1.4648,1.4363,1.4363,114000.0],["1982-05-28",1.4363,1.4363,1.4078,1.4363,204800.0],["1982-06-01",1.4363,1.4839,1.4078,1.4839,605200.0],["1982-06-02",1.4839,1.5029,1.4648,1.4648,110800.0],["1982-06-03",1.4648,1.4839,1.3697,1.3697,310400.0],["1982-06-04",1.3697,1.3697,1.3031,1.3126,386800.0],["1982-06-07",1.3126,1.3317,1.2841,1.3317,238800.0],["1982-06-08",1.3317,1.3412,1.2841,1.3126,244000.0],["1982-06-09",1.3126,1.3317,1.3031,1.3031,72000.0],["1982-06-10",1.3031,1.3317,1.2841,1.2841,576400.0],["1982-06-11",1.3126,1.3697,1.3126,1.3697,230400.0],["1982-06-14",1.3697,1.3697,1.2651,1.2841,80800.0],["1982-06-15",1.2841,1.3031,1.2841,1.2841,53600.0],["1982-06-16",1.2841,1.3031,1.2461,1.2461,154800.0],["1982-06-17",1.2365,1.2365,1.189,1.2175,342800.0],["1982-06-18",1.2175,1.3126,1.208,1.3126,158000.0],["1982-06-21",1.3031,1.3031,1.2175,1.2746,212000.0],["1982-06-22",1.2461,1.2461,1.2365,1.2461,250000.0],["1982-06-23",1.2461,1.3602,1.2365,1.3602,473200.0],["1982-06-24",1.3602,1.4078,1.3602,1.3792,359600.0],["1982-06-25",1.3792,1.4078,1.3317,1.3602,261200.0],["1982-06-28",1.3412,1.3412,1.3126,1.3126,101200.0],["1982-06-29",1.3126,1.3412,1.2841,1.3126,164000.0],["1982-06-30",1.3126,1.3602,1.2365,1.2841,275600.0],["1982-07-01",1.2841,1.2841,1.189,1.208,404000.0],["1982-07-02",1.208,1.2461,1.189,1.2175,182000.0],["1982-07-06",1.2175,1.2746,1.2175,1.2746,150800.0],["1982-07-07",1.2746,1.3126,1.2461,1.2841,282800.0],["1982-07-08",1.2841,1.3031,1.2461,1.2651,396000.0],["1982-07-09",1.2651,1.2651,1.2365,1.2461,150000.0],["1982-07-12",1.2461,1.2461,1.1795,1.1795,154400.0],["1982-07-13",1.1795,1.189,1.1414,1.1509,243200.0],["1982-07-14",1.1509,1.208,1.1509,1.1795,105200.0],["1982-07-15",1.1795,1.189,1.1509,1.1795,191200.0],["1982-07-16",1.1795,1.1795,1.1509,1.1795,40800.0],["1982-07-19",1.1795,1.1795,1.0653,1.0939,2196000.0],["1982-07-20",1.0939,1.1129,1.0653,1.0653,348000.0],["1982-07-21",1.0653,1.0939,1.0653,1.0939,330800.0],["1982-07-22",1.0939,1.1224,1.0653,1.0844,180000.0],["1982-07-23",1.0844,1.0939,1.0653,1.0844,96400.0],["1982-07-26",1.0844,1.1224,1.0844,1.1224,105200.0],["1982-07-27",1.1224,1.1605,1.0939,1.1509,102800.0],["1982-07-28",1.1509,1.2175,1.1224,1.189,181200.0],["1982-07-29",1.189,1.2651,1.189,1.2461,93200.0],["1982-07-30",1.2461,1.2841,1.2175,1.2175,58000.0],["1982-08-02",1.2175,1.2461,1.189,1.2461,36400.0],["1982-08-03",1.2175,1.2175,1.1509,1.1509,115600.0],["1982-08-04",1.1509,1.1605,1.0273,1.0844,452000.0],["1982-08-05",1.0844,1.0939,1.0558,1.0653,84000.0],["1982-08-06",1.0653,1.1224,1.0653,1.0653,60400.0],["1982-08-09",1.0653,1.189,1.0653,1.189,60400.0],["1982-08-10",1.189,1.189,1.0939,1.0939,88800.0],["1982-08-11",1.0939,1.0939,1.0844,1.0844,103200.0],["1982-08-12",1.0844,1.0939,1.0653,1.0653,46800.0],["1982-08-13",1.0653,1.0939,1.0558,1.0939,52800.0],["1982-08-16",1.0939,1.1224,1.0653,1.0653,214000.0],["1982-08-17",1.0653,1.1224,1.0558,1.1224,142000.0],["1982-08-18",1.1224,1.1795,1.0653,1.0939,184000.0],["1982-08-19",1.0939,1.1224,1.0653,1.1129,41200.0],["1982-08-20",1.1129,1.1224,1.1129,1.1224,80800.0],["1982-08-23",1.1224,1.2461,1.1224,1.2461,223600.0],["1982-08-24",1.2461,1.2841,1.2175,1.2841,508400.0],["1982-08-25",1.2841,1.3412,1.2461,1.3412,337200.0],["1982-08-26",1.3412,1.3697,1.3317,1.3602,314800.0],["1982-08-27",1.3602,1.3697,1.2746,1.3126,501600.0],["1982-08-30",1.3126,1.3317,1.2746,1.2841,70400.0],["1982-08-31",1.2841,1.3126,1.2365,1.3126,122800.0],["1982-09-01",1.3031,1.3031,1.2175,1.2175,213200.0],["1982-09-02",1.2175,1.2841,1.1795,1.2841,146800.0],["1982-09-03",1.2841,1.3317,1.2651,1.2841,198800.0],["1982-09-07",1.2841,1.2841,1.1605,1.2175,227200.0],["1982-09-08",1.2175,1.2365,1.1795,1.189,444800.0],["1982-09-09",1.208,1.2651,1.208,1.2365,193200.0],["1982-09-10",1.2365,1.2461,1.2175,1.2175,153200.0],["1982-09-13",1.2175,1.3317,1.2175,1.3317,418000.0],["1982-09-14",1.3412,1.3982,1.3412,1.3412,268400.0],["1982-09-15",1.3697,1.4078,1.3697,1.4078,209200.0],["1982-09-16",1.4078,1.4078,1.3412,1.3412,94000.0],["1982-09-17",1.3412,1.3697,1.3031,1.3317,88000.0],["1982-09-20",1.3126,1.3126,1.2461,1.2841,368000.0],["1982-09-21",1.3126,1.3697,1.3126,1.3317,72000.0],["1982-09-22",1.3317,1.3792,1.3126,1.3412,132800.0],["1982-09-23",1.3412,1.3412,1.3031,1.3031,132000.0],["1982-09-24",1.3031,1.3317,1.2841,1.3126,103200.0],["1982-09-27",1.3031,1.3031,1.2746,1.2746,236400.0],["1982-09-28",1.2746,1.3031,1.2746,1.2746,378400.0],["1982-09-29",1.2746,1.2841,1.208,1.2175,338000.0],["1982-09-30",1.2175,1.2175,1.208,1.208,82800.0],["1982-10-01",1.208,1.2651,1.189,1.2461,238000.0],["1982-10-04",1.2461,1.3031,1.2175,1.2746,152000.0],["1982-10-05",1.2746,1.2841,1.2461,1.2461,267200.0],["1982-10-06",1.2746,1.3031,1.2746,1.2841,85600.0],["1982-10-07",1.2841,1.3126,1.2841,1.2841,218800.0],["1982-10-08",1.2841,1.2841,1.2746,1.2841,121200.0],["1982-10-11",1.2841,1.3602,1.2841,1.3126,306800.0],["1982-10-12",1.3317,1.4078,1.3317,1.3697,368400.0],["1982-10-13",1.5029,1.6265,1.5029,1.579,630800.0],["1982-10-14",1.579,1.6836,1.5029,1.5504,1224400.0],["1982-10-15",1.5314,1.5314,1.4934,1.5029,467200.0],["1982-10-18",1.5029,1.617,1.5029,1.579,440400.0],["1982-10-19",1.579,1.6265,1.5029,1.5029,348400.0],["1982-10-20",1.5029,1.5885,1.5029,1.56,311600.0],["1982-10-21",1.56,1.56,1.5029,1.5029,296800.0],["1982-10-22",1.5029,1.56,1.4934,1.4934,163600.0],["1982-10-25",1.4553,1.4553,1.3697,1.3697,477600.0],["1982-10-26",1.3792,1.4553,1.3792,1.4078,513600.0],["1982-10-27",1.4078,1.4648,1.4078,1.4268,538400.0],["1982-10-28",1.4268,1.4363,1.4078,1.4268,212800.0],["1982-10-29",1.4268,1.4268,1.3697,1.4078,104400.0],["1982-11-01",1.4363,1.5219,1.4363,1.5029,205600.0],["1982-11-02",1.5029,1.5029,1.4648,1.4839,166400.0],["1982-11-03",1.4839,1.5885,1.4648,1.579,320000.0],["1982-11-04",1.579,1.6456,1.579,1.5885,346800.0],["1982-11-05",1.5885,1.6265,1.579,1.5885,187200.0],["1982-11-08",1.5504,1.5504,1.4839,1.4934,330800.0],["1982-11-09",1.5029,1.5885,1.5029,1.5885,226400.0],["1982-11-10",1.5885,1.6265,1.5314,1.5314,149200.0],["1982-11-11",1.5314,1.5504,1.4648,1.5029,232000.0],["1982-11-12",1.4934,1.4934,1.4268,1.4268,863600.0],["1982-11-15",1.4268,1.4363,1.3697,1.4363,140400.0],["1982-11-16",1.4363,1.4363,1.3697,1.3697,320000.0],["1982-11-17",1.3697,1.3982,1.3697,1.3792,246800.0],["1982-11-18",1.3792,1.4363,1.3697,1.3697,79600.0],["1982-11-19",1.3697,1.3697,1.3412,1.3697,296800.0],["1982-11-22",1.3697,1.3697,1.3412,1.3697,246400.0],["1982-11-23",1.3697,1.4268,1.3602,1.4078,242800.0],["1982-11-24",1.4078,1.4078,1.3412,1.3697,199600.0],["1982-11-26",1.3602,1.3602,1.3412,1.3412,30400.0],["1982-11-29",1.3412,1.3602,1.3126,1.3126,259600.0],["1982-11-30",1.3126,1.3602,1.3126,1.3412,152400.0],["1982-12-01",1.3412,1.3412,1.2841,1.3126,488000.0],["1982-12-02",1.3126,1.3126,1.2746,1.3031,228000.0],["1982-12-03",1.3031,1.3126,1.2841,1.3031,136800.0],["1982-12-06",1.3031,1.3317,1.3031,1.3126,111600.0],["1982-12-07",1.3126,1.3982,1.3031,1.3412,249600.0],["1982-12-08",1.3602,1.5219,1.3602,1.4648,168400.0],["1982-12-09",1.4648,1.5029,1.4268,1.5029,297600.0],["1982-12-10",1.5029,1.5219,1.4553,1.4839,422800.0],["1982-12-13",1.4839,1.4839,1.3792,1.4363,133200.0],["1982-12-14",1.4363,1.4648,1.3412,1.3792,165600.0],["1982-12-15",1.3792,1.3792,1.3317,1.3792,97600.0],["1982-12-16",1.3792,1.4648,1.3412,1.4648,67600.0],["1982-12-17",1.4648,1.4934,1.4363,1.4934,124400.0],["1982-12-20",1.4934,1.4934,1.4078,1.4363,58000.0],["1982-12-21",1.4363,1.4363,1.3697,1.4078,85600.0],["1982-12-22",1.4078,1.4363,1.3697,1.4268,274800.0],["1982-12-23",1.4268,1.4839,1.3982,1.4268,240400.0],["1982-12-27",1.4268,1.4839,1.4078,1.4648,287200.0],["1982-12-28",1.4648,1.4648,1.3982,1.4363,182000.0],["1982-12-29",1.4363,1.4648,1.4078,1.4363,99600.0],["1982-12-30",1.4363,1.4363,1.4078,1.4363,139200.0],["1982-12-31",1.4363,1.4839,1.4078,1.4839,148400.0],["1983-01-03",1.4553,1.4553,1.4078,1.4363,362400.0],["1983-01-04",1.4363,1.5314,1.4268,1.5314,709600.0],["1983-01-05",1.5219,1.5219,1.4934,1.5219,398400.0],["1983-01-06",1.5219,1.6265,1.5219,1.617,679600.0],["1983-01-07",1.617,1.6551,1.5029,1.56,773200.0],["1983-01-10",1.6551,1.7407,1.6551,1.7026,1648000.0],["1983-01-11",1.7026,1.7407,1.6836,1.7026,715200.0],["1983-01-12",1.7026,1.7026,1.6551,1.6551,263600.0],["1983-01-13",1.6551,1.6741,1.598,1.6551,200400.0],["1983-01-14",1.6551,1.7026,1.6265,1.6741,177200.0],["1983-01-17",1.6836,1.7217,1.6836,1.7121,438000.0],["1983-01-18",1.7121,1.7217,1.6456,1.7121,238000.0],["1983-01-19",1.7026,1.7026,1.6456,1.6741,125200.0],["1983-01-20",1.6741,1.8453,1.6551,1.8168,701600.0],["1983-01-21",1.8168,1.8168,1.7217,1.7502,475200.0],["1983-01-24",1.7121,1.7121,1.617,1.6836,237200.0],["1983-01-25",1.6836,1.8073,1.6551,1.7026,426800.0],["1983-01-26",1.6836,1.6836,1.5314,1.5885,279600.0],["1983-01-27",1.5885,1.6551,1.5885,1.6265,272000.0],["1983-01-28",1.6265,1.7121,1.617,1.6551,171200.0],["1983-01-31",1.6551,1.6551,1.5885,1.617,111200.0],["1983-02-01",1.617,1.6265,1.5314,1.56,307200.0],["1983-02-02",1.5219,1.5219,1.4078,1.4553,322000.0],["1983-02-03",1.4648,1.5029,1.4648,1.5029,198800.0],["1983-02-04",1.5219,1.617,1.5219,1.5885,170800.0],["1983-02-07",1.617,1.6265,1.617,1.6265,232800.0],["1983-02-08",1.6265,1.6265,1.579,1.598,110000.0],["1983-02-09",1.598,1.6265,1.5504,1.5504,93200.0],["1983-02-10",1.56,1.617,1.56,1.579,186000.0],["1983-02-11",1.579,1.598,1.56,1.579,139600.0],["1983-02-14",1.579,1.5885,1.5219,1.579,134000.0],["1983-02-15",1.579,1.617,1.5504,1.56,407200.0],["1983-02-16",1.56,1.579,1.5504,1.56,419600.0],["1983-02-17",1.56,1.5885,1.5029,1.56,261200.0],["1983-02-18",1.579,1.598,1.579,1.598,120800.0],["1983-02-22",1.5885,1.5885,1.5219,1.5314,267600.0],["1983-02-23",1.5219,1.5219,1.4648,1.5219,283600.0],["1983-02-24",1.5219,1.56,1.5029,1.5219,660800.0],["1983-02-25",1.5219,1.5314,1.4648,1.4839,167200.0],["1983-02-28",1.4839,1.4839,1.3412,1.3412,633600.0],["1983-03-01",1.3412,1.3982,1.3126,1.3317,850800.0],["1983-03-02",1.3412,1.4363,1.3412,1.4363,590400.0],["1983-03-03",1.4363,1.4553,1.3412,1.3982,234400.0],["1983-03-04",1.3792,1.3792,1.3126,1.3602,212800.0],["1983-03-07",1.3602,1.4268,1.3602,1.4268,793200.0],["1983-03-08",1.4268,1.4268,1.3792,1.3792,91600.0],["1983-03-09",1.3982,1.4363,1.3982,1.4268,1304000.0],["1983-03-10",1.4268,1.4839,1.4078,1.4078,302000.0],["1983-03-11",1.4078,1.4078,1.3697,1.3697,70800.0],["1983-03-14",1.3697,1.4268,1.3697,1.4078,112000.0],["1983-03-15",1.4078,1.4363,1.3982,1.4078,189600.0],["1983-03-16",1.4078,1.4078,1.2841,1.3126,473200.0],["1983-03-17",1.3126,1.3126,1.2175,1.2841,181200.0],["1983-03-18",1.2841,1.3126,1.2746,1.2746,210800.0],["1983-03-21",1.2746,1.3126,1.2746,1.3126,642400.0],["1983-03-22",1.3126,1.3317,1.2651,1.2651,304000.0],["1983-03-23",1.2651,1.2841,1.2461,1.2746,738800.0],["1983-03-24",1.2746,1.3126,1.2746,1.3031,252000.0],["1983-03-25",1.3031,1.3317,1.2841,1.3317,223200.0],["1983-03-28",1.3317,1.3317,1.3126,1.3126,39200.0],["1983-03-29",1.3126,1.3126,1.2365,1.2651,202000.0],["1983-03-30",1.2746,1.3031,1.2746,1.2841,300800.0],["1983-03-31",1.3697,1.4648,1.3697,1.3697,968800.0],["1983-04-04",1.3697,1.4078,1.2841,1.4078,222800.0],["1983-04-05",1.4078,1.4078,1.3602,1.3602,218800.0],["1983-04-06",1.3602,1.3697,1.3126,1.3317,280400.0],["1983-04-07",1.3317,1.3412,1.3031,1.3126,91600.0],["1983-04-08",1.3126,1.3697,1.3126,1.3697,150800.0],["1983-04-11",1.3697,1.3697,1.3412,1.3697,72400.0],["1983-04-12",1.3697,1.3792,1.3602,1.3697,91600.0],["1983-04-13",1.3697,1.3792,1.3412,1.3697,82400.0],["1983-04-14",1.3697,1.3697,1.3317,1.3317,156000.0],["1983-04-15",1.3317,1.3792,1.3126,1.3792,163200.0],["1983-04-18",1.3792,1.3982,1.3697,1.3792,82000.0],["1983-04-19",1.3697,1.3697,1.3412,1.3602,163600.0],["1983-04-20",1.3602,1.4268,1.3602,1.4268,224000.0],["1983-04-21",1.4268,1.4553,1.4268,1.4268,452800.0],["1983-04-22",1.4268,1.4553,1.4078,1.4553,106400.0],["1983-04-25",1.4363,1.4363,1.4078,1.4268,190000.0],["1983-04-26",1.4268,1.5029,1.4268,1.5029,190800.0],["1983-04-27",1.5029,1.5029,1.4553,1.4839,453600.0],["1983-04-28",1.4839,1.5314,1.4648,1.5314,132400.0],["1983-04-29",1.5219,1.5219,1.4648,1.4934,82400.0],["1983-05-02",1.4934,1.5029,1.4363,1.4648,324400.0],["1983-05-03",1.4648,1.5314,1.4553,1.5314,90000.0],["1983-05-04",1.5314,1.617,1.5029,1.5314,195600.0],["1983-05-05",1.5314,1.579,1.5029,1.5219,62800.0],["1983-05-06",1.5219,1.56,1.5029,1.56,163600.0],["1983-05-09",1.5504,1.5504,1.4839,1.5029,62800.0],["1983-05-10",1.5029,1.5219,1.4648,1.4839,242000.0],["1983-05-11",1.4839,1.5219,1.4839,1.5029,75600.0],["1983-05-12",1.5029,1.5029,1.4648,1.5029,111600.0],["1983-05-13",1.5029,1.5504,1.4839,1.5504,189600.0],["1983-05-16",1.5504,1.56,1.5219,1.5504,106800.0],["1983-05-17",1.5504,1.598,1.5314,1.5885,210400.0],["1983-05-18",1.5885,1.617,1.56,1.56,122800.0],["1983-05-19",1.56,1.56,1.4934,1.5029,58000.0],["1983-05-20",1.5029,1.5314,1.4934,1.5029,41200.0],["1983-05-23",1.5029,1.6265,1.4934,1.617,96400.0],["1983-05-24",1.6265,1.7217,1.6265,1.7217,200400.0],["1983-05-25",1.7217,1.7692,1.6551,1.6836,193600.0],["1983-05-26",1.6836,1.6836,1.6265,1.6265,149600.0],["1983-05-27",1.6265,1.6265,1.5885,1.617,305200.0],["1983-05-31",1.5885,1.5885,1.5219,1.5219,117200.0],["1983-06-01",1.5219,1.5314,1.5029,1.5029,142800.0],["1983-06-02",1.5029,1.5314,1.5029,1.5219,271200.0],["1983-06-03",1.5219,1.579,1.5219,1.579,155200.0],["1983-06-06",1.579,1.5885,1.5504,1.579,82800.0],["1983-06-07",1.579,1.6456,1.56,1.617,100000.0],["1983-06-08",1.617,1.6456,1.5885,1.617,132400.0],["1983-06-09",1.617,1.6265,1.598,1.617,69200.0],["1983-06-10",1.617,1.6741,1.5885,1.6551,94800.0],["1983-06-13",1.6551,1.6551,1.617,1.6265,32000.0],["1983-06-14",1.6265,1.6551,1.6265,1.6551,64000.0],["1983-06-15",1.6551,1.7026,1.6456,1.7026,69600.0],["1983-06-16",1.7026,1.7217,1.6836,1.6836,175200.0],["1983-06-17",1.6836,1.7692,1.6265,1.7502,248000.0],["1983-06-20",1.7502,1.7977,1.7407,1.7787,296000.0],["1983-06-21",1.7787,1.8073,1.7502,1.8073,156000.0],["1983-06-22",1.8073,1.8929,1.7787,1.8453,454000.0],["1983-06-23",1.8453,1.8738,1.8168,1.8643,243600.0],["1983-06-24",1.8643,1.8738,1.8453,1.8738,63600.0],["1983-06-27",1.8643,1.8643,1.8168,1.8358,162800.0],["1983-06-28",1.8358,1.8358,1.7121,1.7121,259600.0],["1983-06-29",1.7121,1.7692,1.6836,1.7692,124400.0],["1983-06-30",1.8073,1.8929,1.8073,1.8073,118000.0],["1983-07-01",1.8073,1.8643,1.8073,1.8643,84000.0],["1983-07-05",1.8643,1.8738,1.8358,1.8738,153600.0],["1983-07-06",1.9024,2.026,1.9024,1.9975,311600.0],["1983-07-07",1.9975,2.0165,1.9595,1.9595,428400.0],["1983-07-08",1.9595,1.9595,1.9309,1.9309,162000.0],["1983-07-11",1.9309,1.9309,1.9024,1.9309,78800.0],["1983-07-12",1.9309,1.9595,1.9024,1.9214,88000.0],["1983-07-13",1.9214,1.9309,1.8738,1.8929,96800.0],["1983-07-14",1.8929,1.969,1.8929,1.9309,176800.0],["1983-07-15",1.9309,1.969,1.8643,1.8929,81600.0],["1983-07-18",1.8643,1.8643,1.8168,1.8453,197200.0],["1983-07-19",1.8643,1.8929,1.8643,1.8643,103600.0],["1983-07-20",1.8643,1.8929,1.8643,1.8738,196400.0],["1983-07-21",1.8738,1.9024,1.8738,1.8738,308800.0],["1983-07-22",1.8738,1.9024,1.8453,1.8643,179200.0],["1983-07-25",1.8643,1.9309,1.8168,1.8738,149200.0],["1983-07-26",1.8738,1.9309,1.8738,1.9309,139600.0],["1983-07-27",1.9309,1.9309,1.8738,1.8929,160400.0],["1983-07-28",1.8738,1.8738,1.8643,1.8643,137600.0],["1983-07-29",1.8643,1.8738,1.7787,1.7787,90800.0],["1983-08-01",1.7787,1.7787,1.7407,1.7502,196000.0],["1983-08-02",1.7502,1.7692,1.7217,1.7217,239200.0],["1983-08-03",1.7217,1.7692,1.7121,1.7502,471200.0],["1983-08-04",1.7502,1.8168,1.7502,1.7977,356000.0],["1983-08-05",1.7977,1.8453,1.7692,1.8358,60000.0],["1983-08-08",1.8168,1.8168,1.7787,1.8073,31200.0],["1983-08-09",1.8073,1.8073,1.7787,1.7787,202400.0],["1983-08-10",1.7787,1.8073,1.7692,1.7787,93600.0],["1983-08-11",1.7787,1.8168,1.7787,1.8073,38000.0],["1983-08-12",1.8073,1.9024,1.8073,1.9024,109200.0],["1983-08-15",1.9309,2.0165,1.9309,1.969,146400.0],["1983-08-16",1.969,1.9975,1.969,1.969,54400.0],["1983-08-17",1.969,2.0355,1.969,2.0355,226000.0],["1983-08-18",2.0546,2.0926,2.0546,2.0641,308400.0],["1983-08-19",2.0641,2.1497,2.0641,2.1212,323200.0],["1983-08-22",2.1212,2.1592,2.0926,2.1116,449200.0],["1983-08-23",2.1116,2.1212,2.0546,2.0546,133200.0],["1983-08-24",2.0546,2.0641,1.9975,2.0355,289600.0],["1983-08-25",2.0355,2.0641,2.026,2.0546,324800.0],["1983-08-26",2.0546,2.0546,2.026,2.026,114400.0],["1983-08-29",1.9975,1.9975,1.9404,1.9404,48000.0],["1983-08-30",1.9404,1.9595,1.9024,1.9024,217600.0],["1983-08-31",1.9024,1.9309,1.8358,1.9309,172800.0],["1983-09-01",1.9214,1.9214,1.8738,1.9024,176000.0],["1983-09-02",1.9024,1.9024,1.8738,1.9024,148800.0],["1983-09-06",1.9024,1.9309,1.8929,1.9309,138000.0],["1983-09-07",1.9309,1.9595,1.9309,1.9595,72400.0],["1983-09-08",1.9595,1.969,1.9309,1.9404,145600.0],["1983-09-09",1.9404,1.9595,1.9309,1.9309,59200.0],["1983-09-12",1.9309,1.9309,1.8453,1.8643,132000.0],["1983-09-13",1.8643,1.8643,1.8168,1.8453,152000.0],["1983-09-14",1.8453,1.8453,1.8168,1.8453,45200.0],["1983-09-15",1.8168,1.8168,1.7787,1.7977,13600.0],["1983-09-16",1.7977,1.8073,1.7502,1.7977,512400.0],["1983-09-19",1.7977,1.8168,1.7787,1.8168,610400.0],["1983-09-20",1.8358,1.8738,1.8358,1.8358,90800.0],["1983-09-21",1.8358,1.8453,1.8073,1.8358,235200.0],["1983-09-22",1.8358,1.8643,1.8168,1.8643,26400.0],["1983-09-23",1.8643,1.8643,1.7977,1.8358,260400.0],["1983-09-26",1.8358,1.8738,1.7787,1.7787,183600.0],["1983-09-27",1.7787,1.7787,1.7217,1.7787,187200.0],["1983-09-28",1.7787,1.8073,1.7787,1.7787,16800.0],["1983-09-29",1.7787,1.8168,1.7502,1.8168,55200.0],["1983-09-30",1.8168,1.8453,1.7977,1.7977,98400.0],["1983-10-03",1.7977,1.7977,1.7692,1.7787,214000.0],["1983-10-04",1.7787,1.8073,1.7692,1.7787,314400.0],["1983-10-05",1.7787,1.8168,1.7787,1.8073,382000.0],["1983-10-06",1.8073,1.8168,1.7977,1.8073,297600.0],["1983-10-07",1.8073,1.8168,1.8073,1.8073,166800.0],["1983-10-10",1.8073,1.8453,1.8073,1.8453,94000.0],["1983-10-11",1.8453,1.8453,1.8168,1.8168,127200.0],["1983-10-12",1.8168,1.8453,1.8168,1.8168,157200.0],["1983-10-13",1.8168,1.8453,1.8168,1.8168,216400.0],["1983-10-14",1.8168,1.8168,1.8073,1.8073,57200.0],["1983-10-17",1.8073,1.8073,1.7502,1.7502,34400.0],["1983-10-18",1.7502,1.7787,1.7502,1.7787,344000.0],["1983-10-19",1.7787,1.7787,1.7217,1.7217,270400.0],["1983-10-20",1.7217,1.7502,1.7217,1.7407,46000.0],["1983-10-21",1.7407,1.8453,1.7407,1.8168,327200.0],["1983-10-24",1.8168,1.8453,1.8073,1.8453,82000.0],["1983-10-25",1.8453,1.8643,1.8168,1.8453,177200.0],["1983-10-26",1.8453,1.8738,1.7502,1.7502,681200.0],["1983-10-27",1.7502,1.7502,1.6741,1.6836,214000.0],["1983-10-28",1.6836,1.6836,1.6551,1.6551,70400.0],["1983-10-31",1.6551,1.6836,1.5314,1.5885,110800.0],["1983-11-01",1.5885,1.5885,1.5314,1.579,1190800.0],["1983-11-02",1.579,1.5885,1.5314,1.56,223200.0],["1983-11-03",1.56,1.6551,1.56,1.6265,112000.0],["1983-11-04",1.6265,1.6551,1.617,1.6265,230000.0],["1983-11-07",1.6265,1.6551,1.617,1.6265,23600.0],["1983-11-08",1.6265,1.6265,1.5885,1.5885,32000.0],["1983-11-09",1.5885,1.6265,1.5885,1.6265,63200.0],["1983-11-10",1.6265,1.6456,1.598,1.598,109200.0],["1983-11-11",1.598,1.617,1.5885,1.617,215200.0],["1983-11-14",1.617,1.6265,1.5885,1.598,41200.0],["1983-11-15",1.598,1.617,1.5885,1.5885,136000.0],["1983-11-16",1.5885,1.5885,1.56,1.56,368400.0],["1983-11-17",1.56,1.56,1.5029,1.5219,200800.0],["1983-11-18",1.5219,1.5504,1.5029,1.5029,811200.0],["1983-11-21",1.5029,1.5029,1.4648,1.4648,330400.0],["1983-11-22",1.4648,1.5029,1.4648,1.4934,123600.0],["1983-11-23",1.4934,1.5029,1.4553,1.4648,244400.0],["1983-11-25",1.4648,1.5029,1.4648,1.5029,65200.0],["1983-11-28",1.5029,1.5219,1.5029,1.5029,58800.0],["1983-11-29",1.5029,1.5504,1.5029,1.5504,318800.0],["1983-11-30",1.5504,1.5504,1.5029,1.5314,158800.0],["1983-12-01",1.5314,1.5314,1.5029,1.5219,53200.0],["1983-12-02",1.5219,1.5504,1.5029,1.5504,238000.0],["1983-12-05",1.5504,1.56,1.5314,1.5314,54800.0],["1983-12-06",1.5314,1.5314,1.5219,1.5219,225200.0],["1983-12-07",1.5219,1.5314,1.5029,1.5029,82800.0],["1983-12-08",1.5029,1.5219,1.5029,1.5029,48400.0],["1983-12-09",1.5029,1.5314,1.4934,1.5029,48000.0],["1983-12-12",1.5029,1.5219,1.5029,1.5219,311200.0],["1983-12-13",1.5219,1.5314,1.5029,1.5029,225600.0],["1983-12-14",1.5029,1.5029,1.4934,1.4934,106400.0],["1983-12-15",1.4934,1.5029,1.4839,1.4839,48400.0],["1983-12-16",1.4839,1.5314,1.4839,1.4839,237200.0],["1983-12-19",1.4839,1.4934,1.4648,1.4839,127200.0],["1983-12-20",1.4934,1.5219,1.4934,1.4934,193200.0],["1983-12-21",1.4934,1.5219,1.4934,1.5029,84400.0],["1983-12-22",1.5029,1.5029,1.4648,1.4648,34800.0],["1983-12-23",1.4648,1.4839,1.4553,1.4839,60000.0],["1983-12-27",1.4839,1.5029,1.4648,1.5029,480800.0],["1983-12-28",1.5029,1.5314,1.4648,1.5314,329600.0],["1983-12-29",1.5314,1.5314,1.5029,1.5314,361600.0],["1983-12-30",1.5314,1.5314,1.4839,1.5314,379200.0],["1984-01-03",1.5314,1.5314,1.4839,1.4934,1991200.0],["1984-01-04",1.4934,1.4934,1.4648,1.4648,489600.0],["1984-01-05",1.4934,1.56,1.4934,1.56,2714400.0],["1984-01-06",1.5885,1.6836,1.5885,1.6265,754400.0],["1984-01-09",1.6265,1.6551,1.617,1.6265,213600.0],["1984-01-10",1.6265,1.6836,1.579,1.579,176400.0],["1984-01-11",1.579,1.6741,1.56,1.6741,136000.0],["1984-01-12",1.6741,1.969,1.6741,1.9404,465600.0],["1984-01-13",1.9309,1.9309,1.8073,1.8358,625600.0],["1984-01-16",1.8358,1.8453,1.7977,1.7977,192400.0],["1984-01-17",1.7977,1.8073,1.7977,1.8073,48800.0],["1984-01-18",1.8073,1.8929,1.7977,1.8168,322400.0],["1984-01-19",1.8168,1.8453,1.8073,1.8453,274400.0],["1984-01-20",1.8358,1.8358,1.8073,1.8073,141600.0],["1984-01-23",1.7977,1.7977,1.7217,1.7217,77200.0],["1984-01-24",1.7217,1.8073,1.7217,1.8073,142000.0],["1984-01-25",1.8073,1.9024,1.8073,1.8073,443200.0],["1984-01-26",1.8073,1.8168,1.7787,1.7977,92400.0],["1984-01-27",1.7977,1.8453,1.7787,1.8168,441200.0],["1984-01-30",1.8168,1.8453,1.8073,1.8073,231200.0],["1984-01-31",1.8073,1.8168,1.7502,1.7692,170000.0],["1984-02-01",1.7502,1.7502,1.6551,1.6551,178000.0],["1984-02-02",1.6741,1.7692,1.6741,1.7502,1576000.0],["1984-02-03",1.7502,1.7787,1.7217,1.7502,550800.0],["1984-02-06",1.7502,1.7692,1.7026,1.7217,230000.0],["1984-02-07",1.7217,1.7217,1.6456,1.7217,258400.0],["1984-02-08",1.7217,1.7502,1.6265,1.6456,474000.0],["1984-02-09",1.6456,1.6456,1.5314,1.5314,312000.0],["1984-02-10",1.5314,1.617,1.5314,1.5314,704400.0],["1984-02-13",1.5314,1.5885,1.5314,1.56,148400.0],["1984-02-14",1.5885,1.6741,1.5885,1.6456,239600.0],["1984-02-15",1.6551,1.7026,1.6551,1.6836,91600.0],["1984-02-16",1.6836,1.7502,1.6836,1.7217,262400.0],["1984-02-17",1.7217,1.7502,1.7217,1.7407,160400.0],["1984-02-21",1.7407,1.7407,1.7026,1.7217,173600.0],["1984-02-22",1.7217,1.7407,1.7121,1.7217,153600.0],["1984-02-23",1.7217,1.7407,1.7121,1.7407,60800.0],["1984-02-24",1.7407,1.7502,1.7217,1.7407,77600.0],["1984-02-27",1.7407,1.7692,1.6836,1.7121,552400.0],["1984-02-28",1.7121,1.7502,1.6836,1.7217,190000.0],["1984-02-29",1.7217,1.7502,1.6836,1.7121,91200.0],["1984-03-01",1.7121,1.7217,1.7026,1.7217,44400.0],["1984-03-02",1.7407,1.7787,1.7407,1.7502,811200.0],["1984-03-05",1.7502,1.7502,1.7121,1.7217,178800.0],["1984-03-06",1.7217,1.7217,1.6551,1.6551,156800.0],["1984-03-07",1.6551,1.6551,1.579,1.5885,55600.0],["1984-03-08",1.5885,1.6265,1.5885,1.6265,516000.0],["1984-03-09",1.6265,1.6456,1.617,1.6456,139600.0],["1984-03-12",1.6551,1.6836,1.6551,1.6836,43600.0],["1984-03-13",1.6836,1.7407,1.6836,1.7407,38000.0],["1984-03-14",1.7407,1.7502,1.7217,1.7502,211600.0],["1984-03-15",1.7502,1.7787,1.7217,1.7787,398400.0],["1984-03-16",1.7787,1.8073,1.7692,1.7692,114400.0],["1984-03-19",1.7692,1.7787,1.6741,1.6836,73600.0],["1984-03-20",1.6836,1.7217,1.6456,1.7121,142400.0],["1984-03-21",1.7121,1.8073,1.6741,1.7692,211600.0],["1984-03-22",1.7787,1.8358,1.7787,1.7787,349200.0],["1984-03-23",1.7787,1.8073,1.7692,1.7692,249200.0],["1984-03-26",1.7692,1.7977,1.7502,1.7692,622400.0],["1984-03-27",1.7692,1.7787,1.7502,1.7502,493200.0],["1984-03-28",1.7502,1.8073,1.7502,1.7692,65600.0],["1984-03-29",1.7692,1.7787,1.7502,1.7787,293200.0],["1984-03-30",1.7692,1.7692,1.7502,1.7692,78400.0],["1984-04-02",1.7692,1.7787,1.7502,1.7692,149600.0],["1984-04-03",1.7692,1.7787,1.7692,1.7787,107600.0],["1984-04-04",1.7787,1.8643,1.7787,1.8453,778000.0],["1984-04-05",1.8358,1.8358,1.7977,1.8073,158400.0],["1984-04-06",1.7977,1.7977,1.7692,1.7692,116000.0],["1984-04-09",1.7692,1.7692,1.7026,1.7217,86800.0],["1984-04-10",1.7217,1.7502,1.7121,1.7217,172400.0],["1984-04-11",1.7407,1.7787,1.7407,1.7407,94800.0],["1984-04-12",1.7407,1.7692,1.7217,1.7692,163600.0],["1984-04-13",1.7692,1.7692,1.7217,1.7217,48400.0],["1984-04-16",1.7217,1.7217,1.6551,1.6836,516800.0],["1984-04-17",1.6836,1.7217,1.6836,1.7217,113200.0],["1984-04-18",1.7217,1.7407,1.7121,1.7217,140000.0],["1984-04-19",1.7217,1.7502,1.7217,1.7217,70000.0],["1984-04-23",1.7217,1.7692,1.7217,1.7502,59600.0],["1984-04-24",1.7502,1.7692,1.7217,1.7692,47200.0],["1984-04-25",1.7692,1.7787,1.7502,1.7692,145600.0],["1984-04-26",1.7692,1.8073,1.7692,1.7787,566000.0],["1984-04-27",1.7787,1.8358,1.7787,1.8168,117600.0],["1984-04-30",1.8168,1.8453,1.8073,1.8168,164000.0],["1984-05-01",1.8168,1.8643,1.8168,1.8453,182800.0],["1984-05-02",1.8643,1.9214,1.8643,1.9024,520800.0],["1984-05-03",1.9024,1.9404,1.8929,1.9024,974800.0],["1984-05-04",1.9024,1.9024,1.8929,1.9024,472000.0],["1984-05-07",1.8929,1.8929,1.8453,1.8643,205600.0],["1984-05-08",1.8453,1.8453,1.8168,1.8453,150000.0],["1984-05-09",1.8453,1.8643,1.8453,1.8643,190800.0],["1984-05-10",1.8643,1.8643,1.8168,1.8358,495200.0],["1984-05-11",1.8168,1.8168,1.7787,1.7787,50800.0],["1984-05-14",1.7787,1.7787,1.7217,1.7692,72800.0],["1984-05-15",1.7692,1.7692,1.7407,1.7692,188400.0],["1984-05-16",1.7692,1.7977,1.7502,1.7787,218800.0],["1984-05-17",1.7787,1.7977,1.7692,1.7787,212000.0],["1984-05-18",1.7787,1.7977,1.7692,1.7787,55200.0],["1984-05-21",1.7787,1.7787,1.6836,1.6836,61200.0],["1984-05-22",1.6836,1.7026,1.6741,1.6836,47200.0],["1984-05-23",1.6836,1.7217,1.6836,1.7217,308400.0],["1984-05-24",1.7217,1.7407,1.7121,1.7121,197200.0],["1984-05-25",1.7121,1.7502,1.7026,1.7217,86400.0],["1984-05-29",1.7217,1.7407,1.7121,1.7407,39600.0],["1984-05-30",1.7217,1.7217,1.6836,1.7121,40800.0],["1984-05-31",1.7121,1.7217,1.6836,1.7217,77200.0],["1984-06-01",1.7026,1.7026,1.6836,1.6836,22400.0],["1984-06-04",1.6836,1.7121,1.6741,1.6836,83200.0],["1984-06-05",1.6741,1.6741,1.6551,1.6551,74400.0],["1984-06-06",1.6551,1.7026,1.6551,1.7026,86000.0],["1984-06-07",1.6836,1.6836,1.6836,1.6836,77200.0],["1984-06-08",1.6836,1.7217,1.6836,1.7217,63200.0],["1984-06-11",1.7217,1.7217,1.6836,1.6836,33600.0],["1984-06-12",1.6836,1.7121,1.6836,1.7026,126800.0],["1984-06-13",1.7026,1.7026,1.6836,1.6836,58000.0],["1984-06-14",1.6836,1.7026,1.6836,1.6836,168000.0],["1984-06-15",1.6836,1.7121,1.6741,1.6836,156000.0],["1984-06-18",1.6836,1.7026,1.6836,1.7026,64400.0],["1984-06-19",1.7026,1.7026,1.6836,1.6836,206000.0],["1984-06-20",1.6741,1.6741,1.5885,1.6265,161200.0],["1984-06-21",1.6265,1.6265,1.5885,1.598,100400.0],["1984-06-22",1.5885,1.5885,1.56,1.5885,82000.0],["1984-06-25",1.579,1.579,1.5314,1.5314,252400.0],["1984-06-26",1.5314,1.5504,1.5219,1.5504,193200.0],["1984-06-27",1.5504,1.5504,1.5029,1.5219,506000.0],["1984-06-28",1.5219,1.5314,1.5029,1.5314,88800.0],["1984-06-29",1.5314,1.5314,1.5219,1.5314,104800.0],["1984-07-02",1.5314,1.5314,1.4839,1.4839,462000.0],["1984-07-03",1.4839,1.5219,1.4648,1.5219,656800.0],["1984-07-05",1.5219,1.5314,1.5029,1.5219,754800.0],["1984-07-06",1.5219,1.5219,1.4934,1.5029,654400.0],["1984-07-09",1.5029,1.5029,1.4934,1.5029,56800.0],["1984-07-10",1.5029,1.5504,1.5029,1.5314,28800.0],["1984-07-11",1.5314,1.5314,1.4839,1.4934,232000.0],["1984-07-12",1.4934,1.5219,1.4934,1.5219,71200.0],["1984-07-13",1.5219,1.5314,1.5029,1.5314,134800.0],["1984-07-16",1.5314,1.5314,1.5029,1.5029,42400.0],["1984-07-17",1.5029,1.5314,1.5029,1.5314,38000.0],["1984-07-18",1.5219,1.5219,1.4934,1.5029,201200.0],["1984-07-19",1.5029,1.5029,1.4934,1.5029,93600.0],["1984-07-20",1.5029,1.5029,1.4648,1.4839,313200.0],["1984-07-23",1.4839,1.4839,1.4363,1.4648,236000.0],["1984-07-24",1.4648,1.4648,1.4078,1.4363,95600.0],["1984-07-25",1.4078,1.4078,1.3792,1.3792,74800.0],["1984-07-26",1.3792,1.4078,1.3792,1.3792,239600.0],["1984-07-27",1.3792,1.3982,1.3697,1.3982,159600.0],["1984-07-30",1.4363,1.4839,1.4363,1.4363,206000.0],["1984-07-31",1.4363,1.4363,1.3697,1.3982,141600.0],["1984-08-01",1.3982,1.4363,1.3982,1.4268,468400.0],["1984-08-02",1.4268,1.4648,1.4268,1.4648,153600.0],["1984-08-03",1.4648,1.5029,1.4648,1.4934,260400.0],["1984-08-06",1.4934,1.6741,1.4934,1.617,846000.0],["1984-08-07",1.5885,1.5885,1.56,1.56,124800.0],["1984-08-08",1.56,1.6265,1.56,1.5885,278000.0],["1984-08-09",1.5885,1.6551,1.5885,1.6265,43200.0],["1984-08-10",1.6741,1.7217,1.6741,1.6741,104800.0],["1984-08-13",1.6741,1.6836,1.6741,1.6741,27600.0],["1984-08-14",1.6836,1.7217,1.6836,1.6836,217200.0],["1984-08-15",1.6836,1.7121,1.6551,1.6741,183600.0],["1984-08-16",1.6741,1.7217,1.6741,1.7121,227200.0],["1984-08-17",1.7026,1.7026,1.6836,1.6836,74000.0],["1984-08-20",1.6836,1.7026,1.6551,1.6551,128400.0],["1984-08-21",1.6551,1.6741,1.6456,1.6551,105200.0],["1984-08-22",1.6551,1.6836,1.6456,1.6456,90800.0],["1984-08-23",1.6456,1.6741,1.6265,1.6551,74800.0],["1984-08-24",1.6456,1.6456,1.617,1.6265,142000.0],["1984-08-27",1.6265,1.6551,1.617,1.6551,42800.0],["1984-08-28",1.6551,1.6551,1.6551,1.6551,162000.0],["1984-08-29",1.6551,1.7026,1.6456,1.7026,90400.0],["1984-08-30",1.7026,1.7217,1.6836,1.7217,419200.0],["1984-08-31",1.7217,1.7217,1.6741,1.6741,81600.0],["1984-09-04",1.6741,1.6836,1.6551,1.6741,297200.0],["1984-09-05",1.6741,1.7121,1.6551,1.7121,30400.0],["1984-09-06",1.7121,1.7217,1.6836,1.7217,128800.0],["1984-09-07",1.7217,1.7217,1.6836,1.7217,99200.0],["1984-09-10",1.7121,1.7121,1.6836,1.7026,27600.0],["1984-09-11",1.7026,1.7217,1.6836,1.6836,42000.0],["1984-09-12",1.6741,1.6741,1.6551,1.6551,25600.0],["1984-09-13",1.6741,1.7026,1.6741,1.6836,80000.0],["1984-09-14",1.7026,1.7407,1.7026,1.7407,409600.0],["1984-09-17",1.7502,1.7787,1.7502,1.7502,72400.0],["1984-09-18",1.7502,1.7787,1.7502,1.7502,150000.0],["1984-09-19",1.7502,1.7787,1.7502,1.7787,60800.0],["1984-09-20",1.7787,1.8453,1.7692,1.8073,440400.0],["1984-09-21",1.8073,1.8168,1.7787,1.7977,211600.0],["1984-09-24",1.7977,1.8073,1.7787,1.7977,26400.0],["1984-09-25",1.7977,1.8073,1.7787,1.7787,149200.0],["1984-09-26",1.7787,1.7787,1.7692,1.7787,91600.0],["1984-09-27",1.7787,1.8168,1.7787,1.8073,116000.0],["1984-09-28",1.7977,1.7977,1.7692,1.7692,43600.0],["1984-10-01",1.7787,1.8073,1.7787,1.7977,81600.0],["1984-10-02",1.7977,1.8073,1.7977,1.7977,163600.0],["1984-10-03",1.7977,1.8073,1.7787,1.7977,31600.0],["1984-10-04",1.8073,1.8168,1.8073,1.8073,89600.0],["1984-10-05",1.8073,1.8358,1.8073,1.8358,220800.0],["1984-10-08",1.8358,1.8358,1.7407,1.7407,122800.0],["1984-10-09",1.7407,1.7787,1.7407,1.7502,98400.0],["1984-10-10",1.7407,1.7407,1.7217,1.7217,58400.0],["1984-10-11",1.7217,1.7502,1.7217,1.7217,36400.0],["1984-10-12",1.7217,1.7217,1.7121,1.7217,39600.0],["1984-10-15",1.7217,1.7217,1.7026,1.7026,37200.0],["1984-10-16",1.6836,1.6836,1.6551,1.6551,99600.0],["1984-10-17",1.6265,1.6265,1.56,1.56,97200.0],["1984-10-18",1.5504,1.5504,1.4839,1.5219,461600.0],["1984-10-19",1.5219,1.5219,1.5029,1.5029,952400.0],["1984-10-22",1.5029,1.5219,1.5029,1.5219,109600.0],["1984-10-23",1.5219,1.5219,1.5029,1.5219,215200.0],["1984-10-24",1.5219,1.5314,1.4934,1.5029,217200.0],["1984-10-25",1.5029,1.5314,1.5029,1.5219,50400.0],["1984-10-26",1.5219,1.5314,1.5029,1.5219,23200.0],["1984-10-29",1.5219,1.5504,1.4648,1.4839,1030000.0],["1984-10-30",1.4839,1.4934,1.4648,1.4839,66000.0],["1984-10-31",1.4839,1.5029,1.4839,1.5029,102000.0],["1984-11-01",1.5029,1.5219,1.4839,1.5219,68400.0],["1984-11-02",1.5219,1.5219,1.4648,1.5219,410000.0],["1984-11-05",1.5219,1.5219,1.5029,1.5029,30400.0],["1984-11-06",1.5219,1.5314,1.5219,1.5314,66000.0],["1984-11-07",1.5314,1.5314,1.5029,1.5314,55200.0],["1984-11-08",1.5314,1.5504,1.4839,1.5504,458400.0],["1984-11-09",1.5504,1.56,1.5314,1.5314,52800.0],["1984-11-12",1.5314,1.5504,1.5314,1.5314,12000.0],["1984-11-13",1.5314,1.5314,1.5029,1.5029,6400.0],["1984-11-14",1.5029,1.5029,1.4839,1.4934,21200.0],["1984-11-15",1.4934,1.5314,1.4648,1.5029,124000.0],["1984-11-16",1.5029,1.5314,1.4839,1.4934,82800.0],["1984-11-19",1.4934,1.4934,1.4648,1.4648,133600.0],["1984-11-20",1.4648,1.5029,1.4648,1.4839,121600.0],["1984-11-21",1.4839,1.5029,1.4648,1.4934,272000.0],["1984-11-23",1.4934,1.5029,1.4648,1.5029,44800.0],["1984-11-26",1.5029,1.5219,1.4078,1.4268,902400.0],["1984-11-27",1.4078,1.4078,1.3792,1.3792,316800.0],["1984-11-28",1.3982,1.4078,1.3982,1.4078,156000.0],["1984-11-29",1.4078,1.4078,1.3697,1.3697,382400.0],["1984-11-30",1.3697,1.4078,1.3697,1.4078,402800.0],["1984-12-03",1.4268,1.4363,1.4268,1.4363,260000.0],["1984-12-04",1.4363,1.5029,1.4363,1.5029,1545200.0],["1984-12-05",1.5029,1.5504,1.5029,1.5314,564400.0],["1984-12-06",1.5314,1.5885,1.5314,1.5885,330000.0],["1984-12-07",1.5885,1.6456,1.5885,1.5885,510400.0],["1984-12-10",1.5885,1.5885,1.56,1.5885,62400.0],["1984-12-11",1.5885,1.5885,1.5219,1.5219,471600.0],["1984-12-12",1.5219,1.5219,1.5029,1.5029,21200.0],["1984-12-13",1.4934,1.4934,1.4553,1.4839,47200.0],["1984-12-14",1.4839,1.4934,1.4648,1.4839,52400.0],["1984-12-17",1.4839,1.4934,1.4648,1.4934,664800.0],["1984-12-18",1.4934,1.5314,1.4363,1.4553,123600.0],["1984-12-19",1.4553,1.4648,1.4363,1.4363,240400.0],["1984-12-20",1.4363,1.4363,1.4078,1.4268,328400.0],["1984-12-21",1.4268,1.4553,1.4078,1.4363,156800.0],["1984-12-24",1.4648,1.4839,1.4648,1.4648,100400.0],["1984-12-26",1.4648,1.5219,1.4648,1.5219,30800.0],["1984-12-27",1.5029,1.5029,1.4648,1.4648,18000.0],["1984-12-28",1.4648,1.5029,1.4648,1.4839,845200.0],["1984-12-31",1.4839,1.5219,1.4648,1.5219,85600.0],["1985-01-02",1.5029,1.5029,1.4648,1.4648,223600.0],["1985-01-03",1.4648,1.4934,1.4553,1.4648,466000.0],["1985-01-04",1.4648,1.4934,1.4648,1.4934,64400.0],["1985-01-07",1.4934,1.5029,1.4839,1.5029,56000.0],["1985-01-08",1.5029,1.5219,1.4839,1.4934,262400.0],["1985-01-09",1.4934,1.5029,1.4839,1.5029,18000.0],["1985-01-10",1.4839,1.4839,1.4363,1.4648,139200.0],["1985-01-11",1.4934,1.5504,1.4934,1.5219,172800.0],["1985-01-14",1.5219,1.5219,1.5029,1.5029,41200.0],["1985-01-15",1.5219,1.5504,1.5219,1.5219,58400.0],["1985-01-16",1.5219,1.5314,1.4363,1.4553,691600.0],["1985-01-17",1.4553,1.4553,1.4363,1.4363,238000.0],["1985-01-18",1.4363,1.4553,1.4268,1.4363,96400.0],["1985-01-21",1.4553,1.5029,1.4553,1.4934,274000.0],["1985-01-22",1.4934,1.5029,1.4648,1.4648,125600.0],["1985-01-23",1.4648,1.5219,1.4648,1.5219,56800.0],["1985-01-24",1.5219,1.5219,1.4934,1.4934,132800.0],["1985-01-25",1.4934,1.5029,1.4839,1.5029,23200.0],["1985-01-28",1.5029,1.5314,1.4839,1.5219,171600.0],["1985-01-29",1.5219,1.5314,1.4934,1.4934,130800.0],["1985-01-30",1.4934,1.5885,1.4934,1.5504,1089200.0],["1985-01-31",1.5885,1.6551,1.5885,1.598,138000.0],["1985-02-01",1.598,1.6265,1.5885,1.617,64800.0],["1985-02-04",1.617,1.617,1.5885,1.617,68400.0],["1985-02-05",1.617,1.6265,1.598,1.6265,152000.0],["1985-02-06",1.6265,1.6265,1.5885,1.5885,61600.0],["1985-02-07",1.5885,1.598,1.579,1.579,952400.0],["1985-02-08",1.579,1.579,1.5504,1.56,59600.0],["1985-02-11",1.56,1.579,1.5314,1.5504,69200.0],["1985-02-12",1.5504,1.56,1.5314,1.5314,80000.0],["1985-02-13",1.5314,1.56,1.5314,1.56,177600.0],["1985-02-14",1.5885,1.6265,1.5885,1.598,582000.0],["1985-02-15",1.598,1.6265,1.579,1.5885,349200.0],["1985-02-19",1.5885,1.598,1.5885,1.598,263600.0],["1985-02-20",1.598,1.617,1.5885,1.617,48800.0],["1985-02-21",1.5885,1.5885,1.579,1.579,118400.0],["1985-02-22",1.579,1.5885,1.579,1.579,56800.0],["1985-02-25",1.579,1.579,1.5504,1.579,58800.0],["1985-02-26",1.56,1.56,1.5314,1.56,108400.0],["1985-02-27",1.56,1.56,1.5314,1.5314,54800.0],["1985-02-28",1.5314,1.5314,1.5219,1.5314,59600.0],["1985-03-01",1.5314,1.5504,1.5029,1.5219,149200.0],["1985-03-04",1.5219,1.5219,1.5029,1.5219,75200.0],["1985-03-05",1.5219,1.5219,1.4839,1.5029,1484800.0],["1985-03-06",1.5029,1.5504,1.5029,1.5504,143200.0],["1985-03-07",1.5504,1.5504,1.5219,1.5504,143200.0],["1985-03-08",1.5504,1.5504,1.5029,1.5219,307200.0],["1985-03-11",1.5219,1.5314,1.5029,1.5314,144000.0],["1985-03-12",1.5314,1.5314,1.5029,1.5029,418400.0],["1985-03-13",1.5029,1.5314,1.5029,1.5219,317600.0],["1985-03-14",1.5219,1.5314,1.5029,1.5314,237200.0],["1985-03-15",1.5314,1.56,1.5314,1.56,292000.0],["1985-03-18",1.56,1.5885,1.56,1.5885,436800.0],["1985-03-19",1.5885,1.6265,1.5885,1.598,321200.0],["1985-03-20",1.598,1.6456,1.598,1.6456,244000.0],["1985-03-21",1.6456,1.6551,1.6265,1.6456,120800.0],["1985-03-22",1.6551,1.6741,1.6551,1.6741,467200.0],["1985-03-25",1.6741,1.6836,1.6551,1.6741,320000.0],["1985-03-26",1.6741,1.8168,1.6551,1.7787,638000.0],["1985-03-27",1.7787,1.8738,1.7787,1.8643,1850000.0],["1985-03-28",1.8643,1.8738,1.8358,1.8358,723200.0],["1985-03-29",1.8358,1.8738,1.8168,1.8738,3523200.0],["1985-04-01",1.8738,1.8929,1.8168,1.8453,858800.0],["1985-04-02",1.8453,1.8643,1.8073,1.8073,740400.0],["1985-04-03",1.7977,1.7977,1.7217,1.7502,251600.0],["1985-04-04",1.7502,1.7787,1.7407,1.7502,184800.0],["1985-04-08",1.7502,1.7502,1.6551,1.6741,321600.0],["1985-04-09",1.6836,1.7407,1.6836,1.7026,248400.0],["1985-04-10",1.7026,1.7121,1.6836,1.6836,366400.0],["1985-04-11",1.6836,1.6836,1.6456,1.6456,110400.0],["1985-04-12",1.6456,1.6741,1.6265,1.6551,183600.0],["1985-04-15",1.6551,1.6741,1.6456,1.6741,22800.0],["1985-04-16",1.6741,1.7026,1.6551,1.7026,145200.0],["1985-04-17",1.7026,1.7502,1.6741,1.7502,178000.0],["1985-04-18",1.7502,1.7787,1.7121,1.7407,186800.0],["1985-04-19",1.7407,1.7502,1.7217,1.7502,74000.0],["1985-04-22",1.7407,1.7407,1.7217,1.7217,29600.0],["1985-04-23",1.7217,1.7502,1.7121,1.7217,114000.0],["1985-04-24",1.7217,1.7217,1.7026,1.7121,35200.0],["1985-04-25",1.7121,1.7217,1.6741,1.7026,243600.0],["1985-04-26",1.7026,1.7026,1.6741,1.6836,125600.0],["1985-04-29",1.6836,1.7217,1.6551,1.6741,290000.0],["1985-04-30",1.6741,1.6836,1.6456,1.6836,78400.0],["1985-05-01",1.6836,1.6836,1.6741,1.6741,25200.0],["1985-05-02",1.6741,1.6741,1.6456,1.6551,138400.0],["1985-05-03",1.6551,1.6741,1.6456,1.6741,149200.0],["1985-05-06",1.6836,1.7217,1.6836,1.7121,156800.0],["1985-05-07",1.7121,1.7121,1.6741,1.6836,120400.0],["1985-05-08",1.6836,1.7026,1.6551,1.6741,82400.0],["1985-05-09",1.6551,1.6551,1.6456,1.6551,31200.0],["1985-05-10",1.6551,1.6836,1.6551,1.6741,208800.0],["1985-05-13",1.6551,1.6551,1.6265,1.6551,62400.0],["1985-05-14",1.6265,1.6265,1.617,1.6265,116400.0],["1985-05-15",1.617,1.617,1.56,1.579,143200.0],["1985-05-16",1.579,1.579,1.5314,1.56,312800.0],["1985-05-17",1.56,1.5885,1.56,1.5885,395600.0],["1985-05-20",1.5885,1.617,1.579,1.617,300800.0],["1985-05-21",1.617,1.6265,1.579,1.6265,96000.0],["1985-05-22",1.6265,1.6456,1.617,1.6265,102400.0],["1985-05-23",1.617,1.617,1.56,1.5885,123600.0],["1985-05-24",1.5885,1.617,1.5885,1.617,368800.0],["1985-05-28",1.617,1.617,1.579,1.579,454800.0],["1985-05-29",1.579,1.5885,1.56,1.56,130400.0],["1985-05-30",1.56,1.56,1.5314,1.5314,377200.0],["1985-05-31",1.5314,1.5314,1.5029,1.5219,371600.0],["1985-06-03",1.5219,1.5219,1.4839,1.5029,424400.0],["1985-06-04",1.5029,1.5314,1.5029,1.5219,312000.0],["1985-06-05",1.5219,1.5314,1.5029,1.5029,158400.0],["1985-06-06",1.5029,1.5029,1.4648,1.5029,374800.0],["1985-06-07",1.5029,1.5314,1.4839,1.5029,548000.0],["1985-06-10",1.5029,1.5029,1.4839,1.4839,874400.0],["1985-06-11",1.4839,1.4934,1.4648,1.4934,1205200.0],["1985-06-12",1.4934,1.4934,1.4553,1.4553,1310400.0],["1985-06-13",1.4553,1.4648,1.4363,1.4363,78800.0],["1985-06-14",1.4553,1.4934,1.4553,1.4648,19200.0],["1985-06-17",1.4648,1.4839,1.4553,1.4648,73200.0],["1985-06-18",1.4648,1.4648,1.4553,1.4648,46800.0],["1985-06-19",1.4648,1.5029,1.4553,1.4839,24400.0],["1985-06-20",1.4648,1.4648,1.4363,1.4363,544000.0],["1985-06-21",1.4363,1.4648,1.4268,1.4648,443600.0],["1985-06-24",1.4648,1.4648,1.4553,1.4553,72800.0],["1985-06-25",1.4553,1.4648,1.4553,1.4648,104800.0],["1985-06-26",1.4648,1.4839,1.4648,1.4839,44000.0],["1985-06-27",1.4839,1.5029,1.4648,1.4648,48800.0],["1985-06-28",1.4648,1.5314,1.4648,1.5314,178000.0],["1985-07-01",1.5314,1.5314,1.5029,1.5029,85600.0],["1985-07-02",1.5029,1.5219,1.5029,1.5029,80000.0],["1985-07-03",1.5029,1.5314,1.5029,1.5314,1796400.0],["1985-07-05",1.5314,1.5504,1.5029,1.5504,1642800.0],["1985-07-08",1.5504,1.5504,1.5219,1.5504,32400.0],["1985-07-09",1.5504,1.5504,1.5314,1.5504,1240400.0],["1985-07-10",1.5314,1.5314,1.5029,1.5029,16400.0],["1985-07-11",1.5029,1.5219,1.4553,1.5219,92400.0],["1985-07-12",1.5029,1.5029,1.4648,1.4648,311200.0],["1985-07-15",1.4648,1.4934,1.4648,1.4934,52000.0],["1985-07-16",1.4934,1.4934,1.4363,1.4648,335200.0],["1985-07-17",1.4648,1.4648,1.4553,1.4648,73200.0],["1985-07-18",1.4648,1.5029,1.4553,1.4934,126000.0],["1985-07-19",1.4934,1.5504,1.4839,1.5504,464400.0],["1985-07-22",1.5504,1.5504,1.5314,1.5504,231600.0],["1985-07-23",1.5504,1.5504,1.5314,1.5314,56800.0],["1985-07-24",1.5314,1.5314,1.5219,1.5314,58400.0],["1985-07-25",1.5314,1.5504,1.5219,1.5314,116800.0],["1985-07-26",1.5314,1.5314,1.5219,1.5314,59600.0],["1985-07-29",1.5314,1.5314,1.5029,1.5314,104800.0],["1985-07-30",1.5219,1.5219,1.5029,1.5029,14400.0],["1985-07-31",1.5219,1.56,1.5219,1.5314,105600.0],["1985-08-01",1.5314,1.5314,1.5029,1.5029,55600.0],["1985-08-02",1.5029,1.5029,1.4839,1.4934,32000.0],["1985-08-05",1.4934,1.4934,1.4648,1.4839,193600.0],["1985-08-06",1.4839,1.4839,1.4363,1.4648,147600.0],["1985-08-07",1.4648,1.4648,1.4553,1.4648,224800.0],["1985-08-08",1.4648,1.4648,1.4363,1.4648,34000.0],["1985-08-09",1.4648,1.4648,1.4553,1.4648,50000.0],["1985-08-12",1.4648,1.4839,1.4553,1.4648,1858800.0],["1985-08-13",1.4648,1.5029,1.4648,1.4934,130400.0],["1985-08-14",1.4934,1.4934,1.4553,1.4648,50400.0],["1985-08-15",1.4648,1.4839,1.4648,1.4648,82800.0],["1985-08-16",1.4648,1.4934,1.4648,1.4648,53600.0],["1985-08-19",1.4648,1.5029,1.4648,1.4648,1644400.0],["1985-08-20",1.4648,1.4839,1.4363,1.4553,1224400.0],["1985-08-21",1.4553,1.4934,1.4363,1.4648,446000.0],["1985-08-22",1.4648,1.4648,1.4553,1.4648,145200.0],["1985-08-23",1.4648,1.4648,1.4363,1.4363,216800.0],["1985-08-26",1.4363,1.4553,1.4363,1.4553,212000.0],["1985-08-27",1.4553,1.4553,1.4363,1.4553,62400.0],["1985-08-28",1.4553,1.4553,1.4363,1.4553,110000.0],["1985-08-29",1.4553,1.4648,1.4363,1.4648,886000.0],["1985-08-30",1.4648,1.4648,1.4363,1.4648,185200.0],["1985-09-03",1.4648,1.4648,1.4363,1.4553,169200.0],["1985-09-04",1.4553,1.4648,1.4363,1.4363,76000.0],["1985-09-05",1.4363,1.4648,1.4268,1.4553,118800.0],["1985-09-06",1.4553,1.4648,1.4363,1.4363,209200.0],["1985-09-09",1.4363,1.4553,1.4363,1.4363,56800.0],["1985-09-10",1.4363,1.4648,1.4363,1.4553,61200.0],["1985-09-11",1.4553,1.4648,1.4363,1.4363,240800.0],["1985-09-12",1.4363,1.4363,1.4363,1.4363,145200.0],["1985-09-13",1.4363,1.4553,1.4268,1.4268,127200.0],["1985-09-16",1.4363,1.4363,1.4363,1.4363,34800.0],["1985-09-17",1.4363,1.4363,1.4078,1.4268,399200.0],["1985-09-18",1.4363,1.4363,1.4363,1.4363,59600.0],["1985-09-19",1.4363,1.4553,1.4363,1.4363,130000.0],["1985-09-20",1.4363,1.4553,1.4363,1.4363,53600.0],["1985-09-23",1.4363,1.4363,1.4363,1.4363,28400.0],["1985-09-24",1.4363,1.4363,1.4363,1.4363,24400.0],["1985-09-25",1.4363,1.4363,1.4363,1.4363,109200.0],["1985-09-26",1.4268,1.4268,1.4078,1.4268,141600.0],["1985-09-30",1.4363,1.4648,1.4268,1.4553,246400.0],["1985-10-01",1.4553,1.4839,1.4553,1.4648,107600.0],["1985-10-02",1.4648,1.4648,1.4363,1.4648,248800.0],["1985-10-03",1.4648,1.4648,1.4648,1.4648,137200.0],["1985-10-04",1.4648,1.4648,1.4363,1.4648,110000.0],["1985-10-07",1.4553,1.4553,1.4268,1.4268,102800.0],["1985-10-08",1.4268,1.4268,1.4078,1.4078,284400.0],["1985-10-09",1.4078,1.4268,1.4078,1.4268,557600.0],["1985-10-10",1.4268,1.4553,1.4078,1.4363,136000.0],["1985-10-11",1.4363,1.4553,1.4268,1.4363,2318000.0],["1985-10-14",1.4363,1.4553,1.4363,1.4553,592400.0],["1985-10-15",1.4553,1.4648,1.4363,1.4553,79600.0],["1985-10-16",1.4553,1.4553,1.4363,1.4553,273600.0],["1985-10-17",1.4553,1.4648,1.4363,1.4553,105600.0],["1985-10-18",1.4553,1.4648,1.4268,1.4268,248800.0],["1985-10-21",1.4363,1.4363,1.4363,1.4363,23600.0],["1985-10-22",1.4363,1.4363,1.4268,1.4363,1056400.0],["1985-10-23",1.4363,1.4648,1.4268,1.4648,163200.0],["1985-10-24",1.4648,1.4648,1.4363,1.4363,22400.0],["1985-10-25",1.4363,1.4553,1.4363,1.4363,163600.0],["1985-10-28",1.4363,1.4363,1.4363,1.4363,182000.0],["1985-10-29",1.4363,1.4363,1.4363,1.4363,54000.0],["1985-10-30",1.4363,1.4553,1.4363,1.4363,99200.0],["1985-10-31",1.4363,1.4363,1.4268,1.4363,289200.0],["1985-11-01",1.4363,1.4648,1.4363,1.4648,294000.0],["1985-11-04",1.4648,1.5314,1.4553,1.5029,410000.0],["1985-11-05",1.5029,1.5314,1.5029,1.5219,302800.0],["1985-11-06",1.5219,1.5314,1.5029,1.5029,163600.0],["1985-11-07",1.5029,1.5219,1.5029,1.5029,505200.0],["1985-11-08",1.5029,1.5029,1.4839,1.5029,47600.0],["1985-11-11",1.5029,1.5029,1.4839,1.5029,74400.0],["1985-11-12",1.5029,1.5029,1.4648,1.5029,248800.0],["1985-11-13",1.5029,1.5029,1.4839,1.5029,161600.0],["1985-11-14",1.5029,1.5314,1.5029,1.5219,651600.0],["1985-11-15",1.5219,1.5219,1.4934,1.5029,444400.0],["1985-11-18",1.5029,1.5029,1.4934,1.5029,47600.0],["1985-11-19",1.5029,1.5029,1.4363,1.4648,352400.0],["1985-11-20",1.4648,1.4648,1.4363,1.4648,71200.0],["1985-11-21",1.4648,1.4648,1.4363,1.4363,212400.0],["1985-11-22",1.4363,1.4934,1.4363,1.4934,165600.0],["1985-11-25",1.4934,1.5314,1.4934,1.5314,128800.0],["1985-11-26",1.5314,1.5314,1.5219,1.5219,117200.0],["1985-11-27",1.5219,1.5314,1.5219,1.5314,160400.0],["1985-11-29",1.5314,1.5314,1.5219,1.5219,15600.0],["1985-12-02",1.5219,1.5314,1.4648,1.4648,144400.0],["1985-12-03",1.4648,1.4839,1.4553,1.4839,42400.0],["1985-12-04",1.4839,1.4934,1.4648,1.4648,70400.0],["1985-12-05",1.4648,1.5029,1.4648,1.5029,117200.0],["1985-12-06",1.5029,1.5029,1.4839,1.4839,88400.0],["1985-12-09",1.4839,1.5029,1.4553,1.4553,158800.0],["1985-12-10",1.4553,1.4648,1.4363,1.4363,441200.0],["1985-12-11",1.4363,1.4363,1.4078,1.4363,250400.0],["1985-12-12",1.4363,1.4839,1.4363,1.4553,244800.0],["1985-12-13",1.4553,1.4648,1.4363,1.4363,232000.0],["1985-12-16",1.4363,1.4363,1.4078,1.4363,283600.0],["1985-12-17",1.4363,1.4648,1.4363,1.4553,226000.0],["1985-12-18",1.4553,1.4648,1.4363,1.4363,189600.0],["1985-12-19",1.4363,1.4648,1.4363,1.4648,182000.0],["1985-12-20",1.4648,1.4839,1.4363,1.4839,262400.0],["1985-12-23",1.4839,1.4934,1.4363,1.4553,296800.0],["1985-12-24",1.4553,1.4648,1.4553,1.4648,19600.0],["1985-12-26",1.4648,1.4648,1.4363,1.4363,170400.0],["1985-12-27",1.4553,1.4839,1.4553,1.4648,90800.0],["1985-12-30",1.4648,1.56,1.4648,1.5314,261200.0],["1985-12-31",1.5314,1.5885,1.5314,1.5314,176000.0],["1986-01-02",1.5314,1.5885,1.5314,1.5885,141200.0],["1986-01-03",1.5885,1.5885,1.5314,1.5314,66800.0],["1986-01-06",1.5314,1.56,1.5314,1.5314,24400.0],["1986-01-07",1.5314,1.5885,1.5314,1.579,61200.0],["1986-01-08",1.579,1.5885,1.5314,1.5314,34000.0],["1986-01-09",1.5029,1.5029,1.4934,1.4934,59600.0],["1986-01-10",1.4934,1.5219,1.4934,1.5029,89600.0],["1986-01-13",1.5029,1.5219,1.4934,1.5219,135200.0],["1986-01-14",1.5219,1.5314,1.5029,1.5029,87600.0],["1986-01-15",1.5029,1.5219,1.4934,1.5029,26000.0],["1986-01-16",1.5029,1.5029,1.4363,1.5029,1426400.0],["1986-01-17",1.5029,1.5029,1.4648,1.5029,79200.0],["1986-01-20",1.5219,1.5504,1.5219,1.5504,88800.0],["1986-01-21",1.5504,1.56,1.5029,1.5219,357200.0],["1986-01-22",1.5029,1.5029,1.4839,1.4934,1840800.0],["1986-01-23",1.4934,1.5029,1.4839,1.4839,87200.0],["1986-01-24",1.4839,1.5029,1.4553,1.4648,152400.0],["1986-01-27",1.4648,1.4648,1.4268,1.4363,206800.0],["1986-01-28",1.4363,1.4363,1.4078,1.4268,87200.0],["1986-01-29",1.4268,1.4268,1.3982,1.4078,211600.0],["1986-01-30",1.4078,1.4078,1.3792,1.4078,386000.0],["1986-01-31",1.4078,1.4363,1.3792,1.4363,173600.0],["1986-02-03",1.4363,1.4363,1.4078,1.4078,74800.0],["1986-02-04",1.3982,1.3982,1.3697,1.3697,1248400.0],["1986-02-05",1.3697,1.3792,1.3602,1.3792,575600.0],["1986-02-06",1.3792,1.3792,1.3602,1.3602,199600.0],["1986-02-07",1.3602,1.3982,1.3602,1.3792,160400.0],["1986-02-10",1.3792,1.4648,1.3792,1.4553,123200.0],["1986-02-11",1.4553,1.4553,1.4363,1.4363,169200.0],["1986-02-12",1.4363,1.4363,1.4268,1.4268,294800.0],["1986-02-13",1.4268,1.4648,1.4268,1.4553,460800.0],["1986-02-14",1.4553,1.4648,1.4553,1.4553,111600.0],["1986-02-18",1.4553,1.4648,1.4363,1.4553,115600.0],["1986-02-19",1.4553,1.5029,1.4363,1.4648,642800.0],["1986-02-20",1.4648,1.4839,1.4363,1.4363,864800.0],["1986-02-21",1.4363,1.4648,1.4363,1.4553,62800.0],["1986-02-24",1.4553,1.4553,1.3792,1.3792,202000.0],["1986-02-25",1.3792,1.4363,1.3792,1.4268,145600.0],["1986-02-26",1.4268,1.4553,1.4268,1.4363,137600.0],["1986-02-27",1.4363,1.4648,1.4363,1.4648,21600.0],["1986-02-28",1.4648,1.4648,1.4363,1.4363,421200.0],["1986-03-03",1.4363,1.4648,1.4363,1.4553,291600.0],["1986-03-04",1.4553,1.4648,1.4553,1.4648,88000.0],["1986-03-05",1.4553,1.4553,1.4363,1.4553,142000.0],["1986-03-06",1.4553,1.4648,1.4363,1.4363,427200.0],["1986-03-07",1.4363,1.4363,1.4363,1.4363,173600.0],["1986-03-10",1.4363,1.4363,1.3982,1.3982,312400.0],["1986-03-11",1.3982,1.4268,1.3982,1.4268,362000.0],["1986-03-12",1.4268,1.4648,1.4078,1.4648,218400.0],["1986-03-13",1.4648,1.4648,1.4268,1.4363,153200.0],["1986-03-14",1.4363,1.4648,1.4268,1.4363,167200.0],["1986-03-17",1.4363,1.4363,1.4078,1.4078,1066000.0],["1986-03-18",1.4078,1.4363,1.4078,1.4078,872800.0],["1986-03-19",1.4078,1.4363,1.3792,1.3792,266400.0],["1986-03-20",1.3792,1.4363,1.3697,1.4363,147200.0],["1986-03-21",1.4363,1.4553,1.4268,1.4553,125200.0],["1986-03-24",1.4553,1.4553,1.4268,1.4363,193600.0],["1986-03-25",1.4363,1.4553,1.4078,1.4268,314000.0],["1986-03-26",1.4268,1.4363,1.4268,1.4268,172400.0],["1986-03-27",1.4268,1.4363,1.4078,1.4268,280800.0],["1986-03-31",1.4268,1.4363,1.4268,1.4363,84000.0],["1986-04-01",1.4363,1.4363,1.4268,1.4363,129200.0],["1986-04-02",1.4363,1.4648,1.4268,1.4648,239600.0],["1986-04-03",1.4648,1.4839,1.4553,1.4648,132000.0],["1986-04-04",1.4648,1.4934,1.4553,1.4648,151600.0],["1986-04-07",1.4648,1.4839,1.4268,1.4553,153200.0],["1986-04-08",1.4553,1.4648,1.4363,1.4553,66000.0],["1986-04-09",1.4553,1.4553,1.4268,1.4553,317200.0],["1986-04-10",1.4553,1.4648,1.4268,1.4268,275200.0],["1986-04-11",1.4268,1.4648,1.4268,1.4553,568800.0],["1986-04-14",1.4553,1.4553,1.4363,1.4363,47200.0],["1986-04-15",1.4363,1.4553,1.4268,1.4553,152800.0],["1986-04-16",1.4553,1.4648,1.4363,1.4363,59200.0],["1986-04-17",1.4363,1.4553,1.4363,1.4553,69600.0],["1986-04-18",1.4553,1.4648,1.4363,1.4363,35600.0],["1986-04-21",1.4363,1.5029,1.4363,1.5029,390400.0],["1986-04-22",1.5029,1.5314,1.5029,1.5219,197600.0],["1986-04-23",1.5219,1.5314,1.5029,1.5219,180000.0],["1986-04-24",1.5219,1.5314,1.5029,1.5219,137200.0],["1986-04-25",1.5219,1.5314,1.4934,1.5029,170400.0],["1986-04-28",1.5029,1.5029,1.4839,1.4839,27600.0],["1986-04-29",1.4839,1.4839,1.4363,1.4363,232000.0],["1986-04-30",1.4363,1.4648,1.4363,1.4363,35200.0],["1986-05-01",1.4363,1.4553,1.4363,1.4363,188400.0],["1986-05-02",1.4363,1.4648,1.4363,1.4648,86000.0],["1986-05-05",1.4648,1.4648,1.4363,1.4363,24000.0],["1986-05-06",1.4363,1.4553,1.4268,1.4363,86800.0],["1986-05-07",1.4363,1.4363,1.4363,1.4363,18400.0],["1986-05-08",1.4363,1.4648,1.4268,1.4363,90800.0],["1986-05-09",1.4363,1.4648,1.4363,1.4648,190000.0],["1986-05-12",1.4648,1.4648,1.4553,1.4648,56000.0],["1986-05-13",1.4648,1.4648,1.4363,1.4363,44000.0],["1986-05-14",1.4363,1.4553,1.4363,1.4553,57200.0],["1986-05-15",1.4648,1.4839,1.4648,1.4648,126800.0],["1986-05-16",1.4648,1.4839,1.4363,1.4839,42000.0],["1986-05-19",1.4839,1.4839,1.4363,1.4648,64000.0],["1986-05-20",1.4648,1.4839,1.4648,1.4648,54000.0],["1986-05-21",1.4648,1.4648,1.4363,1.4363,108400.0],["1986-05-22",1.4363,1.4648,1.4363,1.4648,30400.0],["1986-05-23",1.4648,1.4934,1.4363,1.4934,261600.0],["1986-05-27",1.4934,1.5029,1.4648,1.4934,106000.0],["1986-05-28",1.4934,1.5029,1.4934,1.5029,139600.0],["1986-05-29",1.5029,1.5219,1.4839,1.4839,51600.0],["1986-05-30",1.4839,1.5029,1.4648,1.4648,34800.0],["1986-06-02",1.4648,1.4839,1.4648,1.4648,46000.0],["1986-06-03",1.4648,1.4839,1.4648,1.4839,130800.0],["1986-06-04",1.4839,1.5029,1.4839,1.4934,108800.0],["1986-06-05",1.4934,1.4934,1.4648,1.4648,28000.0],["1986-06-06",1.4648,1.4839,1.4648,1.4839,33600.0],["1986-06-09",1.4648,1.4648,1.4363,1.4553,44000.0],["1986-06-10",1.4363,1.4363,1.4268,1.4363,38000.0],["1986-06-11",1.4363,1.4648,1.4363,1.4648,102800.0],["1986-06-12",1.4648,1.4648,1.4363,1.4553,49600.0],["1986-06-13",1.4553,1.5029,1.4363,1.4839,169200.0],["1986-06-16",1.4839,1.5029,1.4648,1.4934,79600.0],["1986-06-17",1.4934,1.5029,1.4648,1.5029,188000.0],["1986-06-18",1.5029,1.5029,1.4648,1.4839,77600.0],["1986-06-19",1.4839,1.4934,1.4648,1.4648,120000.0],["1986-06-20",1.4648,1.4839,1.4648,1.4648,2006800.0],["1986-06-23",1.4648,1.5029,1.4648,1.4839,126400.0],["1986-06-24",1.4839,1.5029,1.4839,1.4934,111200.0],["1986-06-25",1.4934,1.5029,1.4839,1.4934,30400.0],["1986-06-26",1.4934,1.5029,1.4648,1.4934,170800.0],["1986-06-27",1.4934,1.5029,1.4839,1.5029,114000.0],["1986-06-30",1.5029,1.5314,1.5029,1.5314,109600.0],["1986-07-01",1.5314,1.56,1.5219,1.5504,117600.0],["1986-07-02",1.5504,1.5504,1.5314,1.5314,65600.0],["1986-07-03",1.5314,1.5504,1.5029,1.5219,197200.0],["1986-07-07",1.5219,1.5219,1.4648,1.4934,38800.0],["1986-07-08",1.4648,1.4648,1.4363,1.4648,81600.0],["1986-07-09",1.4648,1.4934,1.4553,1.4648,14000.0],["1986-07-10",1.4648,1.4934,1.4553,1.4648,45600.0],["1986-07-11",1.4648,1.4648,1.4648,1.4648,9200.0],["1986-07-14",1.4648,1.4648,1.4363,1.4363,112000.0],["1986-07-15",1.4363,1.4363,1.4268,1.4268,236000.0],["1986-07-16",1.4268,1.4363,1.4268,1.4363,194000.0],["1986-07-17",1.4363,1.4363,1.4363,1.4363,9600.0],["1986-07-18",1.4363,1.4363,1.4268,1.4268,246800.0],["1986-07-21",1.4268,1.4363,1.4268,1.4268,122000.0],["1986-07-22",1.4268,1.4363,1.4268,1.4363,112000.0],["1986-07-23",1.4363,1.4363,1.4078,1.4078,82000.0],["1986-07-24",1.4078,1.4078,1.4078,1.4078,50800.0],["1986-07-25",1.4078,1.4078,1.3982,1.4078,400800.0],["1986-07-28",1.4078,1.4078,1.2841,1.2841,367600.0],["1986-07-29",1.2841,1.3126,1.2841,1.3031,142000.0],["1986-07-30",1.3031,1.3126,1.2841,1.3126,65200.0],["1986-07-31",1.3126,1.3317,1.3126,1.3126,51600.0],["1986-08-01",1.3126,1.3317,1.2841,1.2841,160800.0],["1986-08-04",1.2841,1.3126,1.2841,1.3126,244800.0],["1986-08-05",1.3317,1.4363,1.3317,1.4078,200800.0],["1986-08-06",1.3982,1.3982,1.3697,1.3792,154400.0],["1986-08-07",1.3792,1.3982,1.3697,1.3697,37200.0],["1986-08-08",1.3697,1.3982,1.3697,1.3982,12400.0],["1986-08-11",1.3792,1.3792,1.3697,1.3792,222000.0],["1986-08-12",1.3792,1.4078,1.3792,1.3792,74800.0],["1986-08-13",1.3792,1.4078,1.3792,1.4078,45200.0],["1986-08-14",1.4078,1.4268,1.3792,1.4268,54800.0],["1986-08-15",1.4078,1.4078,1.3697,1.3792,325200.0],["1986-08-18",1.3792,1.4078,1.3792,1.4078,180800.0],["1986-08-19",1.4078,1.4078,1.3982,1.3982,5600.0],["1986-08-20",1.3982,1.4078,1.3982,1.4078,12000.0],["1986-08-21",1.4078,1.4363,1.3982,1.4078,86800.0],["1986-08-22",1.4078,1.4078,1.3982,1.4078,320400.0],["1986-08-25",1.4078,1.4078,1.3792,1.3982,49200.0],["1986-08-26",1.4078,1.4648,1.4078,1.4363,153600.0],["1986-08-27",1.4363,1.4648,1.4363,1.4648,41600.0],["1986-08-28",1.4648,1.4648,1.4363,1.4648,68000.0],["1986-08-29",1.4648,1.4839,1.4363,1.4839,71200.0],["1986-09-02",1.4839,1.5885,1.4839,1.5029,634800.0],["1986-09-03",1.5029,1.5314,1.5029,1.5219,228000.0],["1986-09-04",1.5314,1.7502,1.5314,1.7407,866400.0],["1986-09-05",1.7407,1.8643,1.7407,1.7407,602000.0],["1986-09-08",1.7407,1.7692,1.7217,1.7502,212000.0],["1986-09-09",1.7502,1.7787,1.7407,1.7502,120800.0],["1986-09-10",1.7502,1.7502,1.7217,1.7217,80000.0],["1986-09-11",1.7217,1.7502,1.6265,1.6265,142000.0],["1986-09-12",1.6265,1.6551,1.56,1.6265,128800.0],["1986-09-15",1.6265,1.6265,1.579,1.617,17600.0],["1986-09-16",1.617,1.617,1.579,1.617,18400.0],["1986-09-17",1.617,1.6551,1.5885,1.5885,90000.0],["1986-09-18",1.5885,1.617,1.579,1.598,62000.0],["1986-09-19",1.598,1.6265,1.5885,1.5885,28400.0],["1986-09-22",1.5885,1.617,1.579,1.5885,61600.0],["1986-09-23",1.5885,1.5885,1.579,1.5885,129600.0],["1986-09-24",1.5885,1.617,1.5885,1.598,94000.0],["1986-09-25",1.598,1.6265,1.5885,1.598,27200.0],["1986-09-26",1.598,1.6265,1.5885,1.6265,63600.0],["1986-09-29",1.6265,1.7217,1.6265,1.7026,21200.0],["1986-09-30",1.7026,1.7787,1.6741,1.6741,154400.0],["1986-10-01",1.6836,1.7977,1.6836,1.7692,170800.0],["1986-10-02",1.7692,1.7787,1.7121,1.7217,940400.0],["1986-10-03",1.7217,1.7217,1.6741,1.7121,32400.0],["1986-10-06",1.7026,1.7026,1.6741,1.6741,18400.0],["1986-10-07",1.6741,1.6741,1.6551,1.6741,68800.0],["1986-10-08",1.6741,1.6836,1.6551,1.6741,119600.0],["1986-10-09",1.6741,1.6836,1.6551,1.6551,135600.0],["1986-10-10",1.6551,1.6741,1.6551,1.6551,155200.0],["1986-10-13",1.6551,1.6551,1.6265,1.6265,83600.0],["1986-10-14",1.6265,1.6265,1.6265,1.6265,156400.0],["1986-10-15",1.6265,1.6265,1.598,1.6265,44800.0],["1986-10-16",1.6265,1.6551,1.617,1.617,203200.0],["1986-10-17",1.617,1.617,1.5885,1.5885,148000.0],["1986-10-20",1.5885,1.5885,1.579,1.579,134000.0],["1986-10-21",1.579,1.5885,1.56,1.56,40400.0],["1986-10-22",1.56,1.56,1.5314,1.5314,69600.0],["1986-10-23",1.5314,1.5314,1.5219,1.5219,144400.0],["1986-10-24",1.5219,1.5314,1.4934,1.5029,254400.0],["1986-10-27",1.5029,1.5029,1.4934,1.5029,148400.0],["1986-10-28",1.5029,1.5029,1.4934,1.5029,43600.0],["1986-10-29",1.5029,1.5219,1.5029,1.5029,176800.0],["1986-10-30",1.5029,1.5314,1.4934,1.5314,578400.0],["1986-10-31",1.5314,1.5314,1.5029,1.5219,171600.0],["1986-11-03",1.5219,1.5219,1.5029,1.5029,74000.0],["1986-11-04",1.5029,1.5219,1.5029,1.5219,118800.0],["1986-11-05",1.5219,1.5219,1.5029,1.5219,118400.0],["1986-11-06",1.5219,1.5219,1.5029,1.5219,96400.0],["1986-11-07",1.5219,1.579,1.5029,1.579,483200.0],["1986-11-10",1.56,1.56,1.5314,1.5314,118400.0],["1986-11-11",1.5314,1.56,1.5029,1.56,521600.0],["1986-11-12",1.56,1.617,1.56,1.617,283600.0],["1986-11-13",1.617,1.6265,1.5885,1.617,186000.0],["1986-11-14",1.617,1.7026,1.5885,1.6836,531200.0],["1986-11-17",1.6836,1.7121,1.6741,1.6836,407600.0],["1986-11-18",1.6836,1.6836,1.6551,1.6551,500800.0],["1986-11-19",1.6551,1.6551,1.598,1.617,160000.0],["1986-11-20",1.598,1.598,1.5314,1.5885,789200.0],["1986-11-21",1.5885,1.617,1.5885,1.617,94800.0],["1986-11-24",1.5885,1.5885,1.56,1.579,229600.0],["1986-11-25",1.579,1.579,1.56,1.579,136800.0],["1986-11-26",1.579,1.5885,1.56,1.5885,271600.0],["1986-11-28",1.5885,1.5885,1.56,1.579,41600.0],["1986-12-01",1.579,1.5885,1.5314,1.5314,170800.0],["1986-12-02",1.5504,1.56,1.5504,1.56,314800.0],["1986-12-03",1.56,1.579,1.5504,1.5504,162400.0],["1986-12-04",1.5504,1.56,1.5314,1.5504,241200.0],["1986-12-05",1.5504,1.56,1.5314,1.5504,31200.0],["1986-12-08",1.5504,1.56,1.5314,1.5314,107600.0],["1986-12-09",1.5314,1.5314,1.5219,1.5314,50000.0],["1986-12-10",1.5314,1.5314,1.5219,1.5314,70000.0],["1986-12-11",1.5314,1.5314,1.5219,1.5314,84000.0],["1986-12-12",1.5314,1.598,1.5219,1.5885,469200.0],["1986-12-15",1.5885,1.617,1.56,1.5885,273200.0],["1986-12-16",1.5885,1.5885,1.5504,1.5885,60800.0],["1986-12-17",1.5885,1.598,1.5314,1.5314,211200.0],["1986-12-18",1.5314,1.5504,1.5219,1.5314,125600.0],["1986-12-19",1.5314,1.56,1.5029,1.5219,562800.0],["1986-12-22",1.5314,1.56,1.5314,1.56,366400.0],["1986-12-23",1.56,1.56,1.5219,1.5219,77600.0],["1986-12-24",1.5219,1.579,1.5029,1.5314,113200.0],["1986-12-26",1.5314,1.5504,1.5219,1.5314,21200.0],["1986-12-29",1.5314,1.5504,1.5029,1.5314,301200.0],["1986-12-30",1.5314,1.5314,1.5219,1.5219,45200.0],["1986-12-31",1.5219,1.579,1.5029,1.579,192000.0],["1987-01-02",1.579,1.5885,1.56,1.56,19600.0],["1987-01-05",1.56,1.6456,1.5504,1.6456,257200.0],["1987-01-06",1.6456,1.6551,1.598,1.598,236800.0],["1987-01-07",1.598,1.6265,1.5885,1.617,149200.0],["1987-01-08",1.6265,1.6551,1.6265,1.6551,370800.0],["1987-01-09",1.6551,1.7026,1.6551,1.6836,302800.0],["1987-01-12",1.7026,1.8358,1.7026,1.8358,639600.0],["1987-01-13",1.8358,1.8453,1.7692,1.7787,347600.0],["1987-01-14",1.7787,1.8168,1.7502,1.7787,306800.0],["1987-01-15",1.7787,1.8168,1.7787,1.8073,370400.0],["1987-01-16",1.8073,1.8168,1.8073,1.8073,364800.0],["1987-01-19",1.8073,1.8453,1.7977,1.8453,182400.0],["1987-01-20",1.8453,1.8453,1.7787,1.7787,182400.0],["1987-01-21",1.7787,1.7977,1.7502,1.7787,86800.0],["1987-01-22",1.7787,1.8073,1.7502,1.8073,88000.0],["1987-01-23",1.8073,1.8168,1.7787,1.8073,207200.0],["1987-01-26",1.8073,1.8168,1.7977,1.8073,80400.0],["1987-01-27",1.8073,1.8453,1.8073,1.8168,205600.0],["1987-01-28",1.8168,1.8453,1.8073,1.8453,124800.0],["1987-01-29",1.8453,1.8643,1.8073,1.8073,122000.0],["1987-01-30",1.8073,1.8453,1.8073,1.8168,80000.0],["1987-02-02",1.8358,1.8453,1.8358,1.8358,195600.0],["1987-02-03",1.8358,1.9024,1.8168,1.8738,368800.0],["1987-02-04",1.8738,2.0641,1.8738,2.0546,971600.0],["1987-02-05",2.0546,2.0831,2.0355,2.0355,785200.0],["1987-02-06",2.0355,2.0546,1.9975,2.0546,282800.0],["1987-02-09",2.0546,2.0546,1.9024,1.9214,319200.0],["1987-02-10",1.9214,1.9404,1.9024,1.9214,151200.0],["1987-02-11",1.9214,1.9975,1.9214,1.9975,188000.0],["1987-02-12",1.9975,2.026,1.988,1.988,256800.0],["1987-02-13",1.988,1.9975,1.9595,1.9975,115600.0],["1987-02-17",1.9975,2.0641,1.9975,2.0165,112400.0],["1987-02-18",2.0165,2.0831,2.0165,2.026,185200.0],["1987-02-19",2.026,2.0641,1.988,1.9975,102800.0],["1987-02-20",1.9975,2.0165,1.9309,1.9595,84800.0],["1987-02-23",1.9595,1.969,1.9024,1.9024,109600.0],["1987-02-24",1.9024,1.9214,1.8358,1.8358,120800.0],["1987-02-25",1.8358,1.9214,1.8073,1.9024,194000.0],["1987-02-26",1.9024,1.9214,1.8738,1.8738,100400.0],["1987-02-27",1.8738,1.9024,1.8643,1.8643,40400.0],["1987-03-02",1.8738,1.9024,1.8738,1.9024,30800.0],["1987-03-03",1.9024,1.9404,1.9024,1.9309,90000.0],["1987-03-04",1.9309,1.9595,1.9024,1.9024,477200.0],["1987-03-05",1.9024,1.9309,1.9024,1.9214,569600.0],["1987-03-06",1.9214,1.9309,1.9024,1.9024,508400.0],["1987-03-09",1.9024,1.9309,1.8929,1.9024,43600.0],["1987-03-10",1.9024,1.9595,1.9024,1.9309,20800.0],["1987-03-11",1.9404,1.969,1.9404,1.9404,57600.0],["1987-03-12",1.9309,1.9309,1.9024,1.9214,166800.0],["1987-03-13",1.9214,1.969,1.9024,1.969,572800.0],["1987-03-16",1.969,1.9975,1.9404,1.969,67600.0],["1987-03-17",1.969,2.0831,1.969,2.0355,372400.0],["1987-03-18",2.1212,2.2068,2.1212,2.2068,627200.0],["1987-03-19",2.2068,2.2163,2.1877,2.1877,603600.0],["1987-03-20",2.2163,2.2733,2.2163,2.2543,469600.0],["1987-03-23",2.2543,2.2829,2.2448,2.2829,1371200.0],["1987-03-24",2.2829,2.2829,2.1877,2.2068,244400.0],["1987-03-25",2.2068,2.2353,2.2068,2.2163,350800.0],["1987-03-26",2.2163,2.2163,2.1497,2.1782,208400.0],["1987-03-27",2.1782,2.1877,2.0546,2.0926,274800.0],["1987-03-30",2.0926,2.0926,2.026,2.0546,220400.0],["1987-03-31",2.0546,2.0926,2.0546,2.0831,107600.0],["1987-04-01",2.0831,2.1497,2.0641,2.1212,402400.0],["1987-04-02",2.1212,2.2163,2.1212,2.1877,617200.0],["1987-04-03",2.1877,2.2163,2.1877,2.2163,420400.0],["1987-04-06",2.2163,2.2829,2.2068,2.2733,411200.0],["1987-04-07",2.2733,2.2829,2.2163,2.2163,587600.0],["1987-04-08",2.2163,2.2733,2.2163,2.2448,199600.0],["1987-04-09",2.2353,2.2353,2.2068,2.2068,112800.0],["1987-04-10",2.2068,2.2163,2.1877,2.1877,254000.0],["1987-04-13",2.1877,2.2068,2.1592,2.1592,41200.0],["1987-04-14",2.1592,2.1782,2.1212,2.1212,863200.0],["1987-04-15",2.1212,2.2068,2.0926,2.2068,177600.0],["1987-04-16",2.2068,2.2068,2.1497,2.1877,85600.0],["1987-04-20",2.1877,2.1877,2.1116,2.1212,62400.0],["1987-04-21",2.1212,2.1782,2.1116,2.1782,279200.0],["1987-04-22",2.1782,2.2068,2.1592,2.1877,140400.0],["1987-04-23",2.1877,2.2543,2.1877,2.2448,218800.0],["1987-04-24",2.2448,2.2448,2.2068,2.2163,73200.0],["1987-04-27",2.2068,2.2068,2.0926,2.0926,225600.0],["1987-04-28",2.0926,2.1116,2.0831,2.0831,170400.0],["1987-04-29",2.0831,2.1116,2.0831,2.0831,466800.0],["1987-04-30",2.0831,2.0926,2.0641,2.0831,321200.0],["1987-05-01",2.0831,2.0926,2.0546,2.0546,235200.0],["1987-05-04",2.0546,2.0831,2.026,2.0355,85600.0],["1987-05-05",2.0355,2.1212,2.0355,2.0926,226000.0],["1987-05-06",2.0926,2.2163,2.0641,2.2163,382400.0],["1987-05-07",2.2543,2.3114,2.2543,2.3019,1382400.0],["1987-05-08",2.3114,2.3589,2.3114,2.3304,531200.0],["1987-05-11",2.3304,2.4541,2.3114,2.397,686800.0],["1987-05-12",2.397,2.4065,2.359,2.378,302400.0],["1987-05-13",2.378,2.4255,2.359,2.3685,496000.0],["1987-05-14",2.3399,2.3399,2.3114,2.3114,170400.0],["1987-05-15",2.3114,2.3399,2.3019,2.3304,126000.0],["1987-05-18",2.3114,2.3114,2.1497,2.2448,398800.0],["1987-05-19",2.2448,2.2543,2.1592,2.1782,95200.0],["1987-05-20",2.1782,2.1877,2.1497,2.1592,274400.0],["1987-05-21",2.1782,2.2163,2.1782,2.1877,84400.0],["1987-05-22",2.1877,2.1877,2.1497,2.1877,85600.0],["1987-05-26",2.1877,2.2068,2.1877,2.2068,68800.0],["1987-05-27",2.2068,2.2163,2.1592,2.1592,58400.0],["1987-05-28",2.1592,2.1782,2.1402,2.1497,44000.0],["1987-05-29",2.1497,2.1497,2.1402,2.1402,64400.0],["1987-06-01",2.1402,2.1402,2.1212,2.1402,342400.0],["1987-06-02",2.1402,2.1592,2.1402,2.1497,390400.0],["1987-06-03",2.1497,2.1592,2.1402,2.1402,149600.0],["1987-06-04",2.1402,2.1497,2.1212,2.1497,98400.0],["1987-06-05",2.1497,2.1497,2.1212,2.1212,63200.0],["1987-06-08",2.1212,2.1497,2.1212,2.1212,410800.0],["1987-06-09",2.1212,2.1402,2.1212,2.1212,107200.0],["1987-06-10",2.1212,2.1877,2.1212,2.1592,350400.0],["1987-06-11",2.1592,2.1877,2.1592,2.1592,150400.0],["1987-06-12",2.1782,2.2543,2.1782,2.2448,300400.0],["1987-06-15",2.2448,2.2733,2.2448,2.2733,190800.0],["1987-06-16",2.2733,2.2733,2.2448,2.2543,50800.0],["1987-06-17",2.2543,2.3399,2.2543,2.3399,226400.0],["1987-06-18",2.3399,2.3399,2.2829,2.3019,124000.0],["1987-06-19",2.3019,2.3589,2.3019,2.3304,140800.0],["1987-06-22",2.3399,2.435,2.3399,2.359,276000.0],["1987-06-23",2.3399,2.3399,2.3114,2.3304,227600.0],["1987-06-24",2.3304,2.3304,2.2829,2.3019,28800.0],["1987-06-25",2.3019,2.3114,2.2829,2.2829,148400.0],["1987-06-26",2.2829,2.3114,2.2543,2.2829,69600.0],["1987-06-29",2.2829,2.3685,2.2829,2.3399,240000.0],["1987-06-30",2.3399,2.397,2.3399,2.378,237200.0],["1987-07-01",2.3685,2.3685,2.3399,2.3399,190400.0],["1987-07-02",2.3399,2.3685,2.3399,2.359,161600.0],["1987-07-06",2.359,2.3685,2.3399,2.3685,164800.0],["1987-07-07",2.378,2.5872,2.378,2.5777,1811200.0],["1987-07-08",2.5777,2.6824,2.5587,2.6728,667600.0],["1987-07-09",2.6728,2.7204,2.6728,2.7109,277600.0],["1987-07-10",2.7109,2.7204,2.6158,2.6443,772800.0],["1987-07-13",2.6253,2.6253,2.5777,2.5872,559600.0],["1987-07-14",2.5777,2.5777,2.5587,2.5777,287200.0],["1987-07-15",2.5777,2.5777,2.5587,2.5777,291600.0],["1987-07-16",2.5777,2.6158,2.5587,2.5872,1000400.0],["1987-07-17",2.5872,2.6443,2.5872,2.5872,228800.0],["1987-07-20",2.5872,2.5872,2.5302,2.5492,146000.0],["1987-07-21",2.5492,2.5492,2.4541,2.4541,388400.0],["1987-07-22",2.4541,2.4636,2.4065,2.435,129600.0],["1987-07-23",2.435,2.435,2.3685,2.397,184000.0],["1987-07-24",2.397,2.4065,2.359,2.378,468800.0],["1987-07-27",2.378,2.397,2.3685,2.3685,162400.0],["1987-07-28",2.397,2.435,2.397,2.435,647200.0],["1987-07-29",2.435,2.5587,2.4255,2.5492,704000.0],["1987-07-30",2.5492,2.6538,2.5492,2.6253,628800.0],["1987-07-31",2.6253,2.6919,2.6158,2.6824,652000.0],["1987-08-03",2.7109,2.7489,2.7109,2.7204,412000.0],["1987-08-04",2.7204,2.768,2.6728,2.6919,241600.0],["1987-08-05",2.6919,2.7204,2.6158,2.6158,731200.0],["1987-08-06",2.6158,2.6538,2.5587,2.5872,312000.0],["1987-08-07",2.5872,2.5872,2.5492,2.5777,223200.0],["1987-08-10",2.5777,2.5872,2.5016,2.5302,255200.0],["1987-08-11",2.5302,2.5587,2.5207,2.5207,137600.0],["1987-08-12",2.5207,2.5302,2.4731,2.4921,228400.0],["1987-08-13",2.4921,2.4921,2.378,2.397,472000.0],["1987-08-14",2.3685,2.3685,2.2448,2.2733,808400.0],["1987-08-17",2.2733,2.2829,2.1592,2.2068,412000.0],["1987-08-18",2.2068,2.2068,2.1212,2.1592,631600.0],["1987-08-19",2.1592,2.2448,2.1592,2.2353,912800.0],["1987-08-20",2.2448,2.3114,2.2448,2.3019,449200.0],["1987-08-21",2.3019,2.3114,2.2448,2.2733,401600.0],["1987-08-24",2.2733,2.2733,2.2163,2.2543,73600.0],["1987-08-25",2.2543,2.2543,2.2163,2.2353,80800.0],["1987-08-26",2.2448,2.2829,2.2448,2.2733,279600.0],["1987-08-27",2.2733,2.2733,2.2448,2.2448,333600.0],["1987-08-28",2.2448,2.2448,2.2163,2.2163,204000.0],["1987-08-31",2.2163,2.2829,2.2163,2.2829,581200.0],["1987-09-01",2.2829,2.3019,2.2543,2.2543,75200.0],["1987-09-02",2.2543,2.2543,2.2068,2.2163,209600.0],["1987-09-03",2.2068,2.2068,2.1212,2.1212,195200.0],["1987-09-04",2.1212,2.1497,2.0546,2.0926,326400.0],["1987-09-08",2.0926,2.0926,1.9975,1.9975,141200.0],["1987-09-09",1.9975,1.9975,1.969,1.988,178400.0],["1987-09-10",1.9975,2.1212,1.9975,2.1116,193600.0],["1987-09-11",2.1116,2.1212,2.0926,2.0926,46000.0],["1987-09-14",2.0926,2.1116,2.026,2.0546,119200.0],["1987-09-15",2.0546,2.0926,2.0355,2.0831,88800.0],["1987-09-16",2.0831,2.0926,2.0641,2.0641,240800.0],["1987-09-17",2.0641,2.1212,2.0641,2.0926,55600.0],["1987-09-18",2.0641,2.0641,2.026,2.0355,77600.0],["1987-09-21",2.0355,2.0641,2.026,2.0355,52000.0],["1987-09-22",2.0355,2.0926,2.026,2.0926,348000.0],["1987-09-23",2.0926,2.1212,2.0926,2.0926,190400.0],["1987-09-24",2.0926,2.1116,2.0831,2.1116,32800.0],["1987-09-25",2.1116,2.1212,2.0926,2.0926,6400.0],["1987-09-28",2.1116,2.1212,2.1116,2.1212,126400.0],["1987-09-29",2.1212,2.1212,2.0546,2.0641,57600.0],["1987-09-30",2.0641,2.0641,2.0355,2.0546,68800.0],["1987-10-01",2.0546,2.0641,2.026,2.026,86000.0],["1987-10-02",2.026,2.0641,1.988,2.0641,434400.0],["1987-10-05",2.0641,2.1402,2.0641,2.1116,394400.0],["1987-10-06",2.1116,2.1116,2.026,2.026,295200.0],["1987-10-07",1.9975,1.9975,1.9404,1.969,214800.0],["1987-10-08",1.969,1.988,1.9214,1.9309,362800.0],["1987-10-09",1.9309,1.9309,1.8643,1.9024,308400.0],["1987-10-12",1.9024,1.9024,1.8738,1.9024,39200.0],["1987-10-13",1.9024,1.9309,1.8643,1.9024,107600.0],["1987-10-14",1.9024,1.9024,1.8453,1.8738,83200.0],["1987-10-15",1.8738,1.8929,1.8358,1.8358,318400.0],["1987-10-16",1.8073,1.8073,1.7502,1.7502,149200.0],["1987-10-19",1.7502,1.7502,1.579,1.598,1270400.0],["1987-10-20",1.5885,1.5885,1.3792,1.4268,718000.0],["1987-10-21",1.5219,1.6456,1.5219,1.598,603600.0],["1987-10-22",1.598,1.6551,1.4934,1.56,422800.0],["1987-10-23",1.56,1.5885,1.5504,1.579,251200.0],["1987-10-26",1.579,1.5885,1.5029,1.5219,438400.0],["1987-10-27",1.5219,1.5885,1.3697,1.4363,427200.0],["1987-10-28",1.4363,1.4363,1.3697,1.4078,139600.0],["1987-10-29",1.4078,1.5029,1.4078,1.4648,214400.0],["1987-10-30",1.4839,1.56,1.4839,1.5029,483200.0],["1987-11-02",1.5029,1.56,1.4363,1.5504,392400.0],["1987-11-03",1.5504,1.56,1.5029,1.5314,106800.0],["1987-11-04",1.5029,1.5029,1.4553,1.4839,417200.0],["1987-11-05",1.4839,1.5029,1.4648,1.4934,154800.0],["1987-11-06",1.5029,1.5314,1.4743,1.5124,248800.0],["1987-11-09",1.5105,1.5105,1.4149,1.4149,152800.0],["1987-11-10",1.434,1.4531,1.3958,1.4436,239600.0],["1987-11-11",1.434,1.4722,1.434,1.4436,286400.0],["1987-11-12",1.4531,1.5105,1.434,1.4531,393200.0],["1987-11-13",1.4531,1.4531,1.4053,1.4149,79600.0],["1987-11-16",1.4244,1.4244,1.3766,1.3958,134800.0],["1987-11-17",1.3862,1.4149,1.3766,1.4053,136800.0],["1987-11-18",1.4244,1.4244,1.3862,1.4053,186000.0],["1987-11-19",1.3862,1.3862,1.3766,1.3766,124400.0],["1987-11-20",1.3766,1.3958,1.3575,1.3862,184800.0],["1987-11-23",1.3862,1.4244,1.3671,1.3766,192000.0],["1987-11-24",1.3766,1.4627,1.3766,1.4436,150000.0],["1987-11-25",1.4436,1.4627,1.4436,1.4531,52800.0],["1987-11-27",1.4531,1.4627,1.4531,1.4531,30400.0],["1987-11-30",1.4531,1.4627,1.434,1.434,137200.0],["1987-12-01",1.4531,1.4627,1.4149,1.4244,104400.0],["1987-12-02",1.4149,1.4244,1.3958,1.4149,66000.0],["1987-12-03",1.4149,1.4149,1.3862,1.3862,126800.0],["1987-12-04",1.3862,1.3862,1.3575,1.3575,237200.0],["1987-12-07",1.3575,1.3862,1.3575,1.3671,152400.0],["1987-12-08",1.4053,1.4436,1.4053,1.4244,94400.0],["1987-12-09",1.4149,1.4818,1.4149,1.4531,146400.0],["1987-12-10",1.434,1.4914,1.434,1.4627,110000.0],["1987-12-11",1.4627,1.4722,1.434,1.434,429200.0],["1987-12-14",1.4436,1.4436,1.3766,1.3958,122400.0],["1987-12-15",1.3862,1.4149,1.3671,1.3671,293200.0],["1987-12-16",1.3671,1.3766,1.3384,1.3671,231200.0],["1987-12-17",1.3766,1.3766,1.3575,1.3575,96400.0],["1987-12-18",1.3766,1.4436,1.348,1.4436,211200.0],["1987-12-21",1.4244,1.4436,1.4053,1.4053,84400.0],["1987-12-22",1.3862,1.434,1.3766,1.434,230800.0],["1987-12-23",1.4244,1.5105,1.4149,1.5105,365600.0],["1987-12-24",1.52,1.52,1.4722,1.4914,261200.0],["1987-12-28",1.4722,1.4818,1.4244,1.4627,125200.0],["1987-12-29",1.4818,1.4914,1.4627,1.4722,62400.0],["1987-12-30",1.4818,1.5009,1.4627,1.4722,809200.0],["1987-12-31",1.4722,1.4722,1.434,1.434,243600.0],["1988-01-04",1.4531,1.5487,1.4531,1.52,359600.0],["1988-01-05",1.5678,1.5965,1.5296,1.5583,152000.0],["1988-01-06",1.5774,1.6252,1.5774,1.5774,372400.0],["1988-01-07",1.5678,1.6443,1.5678,1.6252,338400.0],["1988-01-08",1.7208,1.7304,1.6443,1.6443,820800.0],["1988-01-11",1.6252,1.6252,1.5678,1.6061,315600.0],["1988-01-12",1.587,1.5965,1.5678,1.5678,87200.0],["1988-01-13",1.5774,1.6061,1.5678,1.6061,100400.0],["1988-01-14",1.587,1.587,1.5392,1.5392,270400.0],["1988-01-15",1.5583,1.5678,1.5487,1.5487,25200.0],["1988-01-18",1.5678,1.5774,1.5487,1.5487,30800.0],["1988-01-19",1.5392,1.5487,1.5296,1.5487,188800.0],["1988-01-20",1.5487,1.5678,1.4914,1.4914,159200.0],["1988-01-21",1.5105,1.5105,1.4627,1.4627,173200.0],["1988-01-22",1.4722,1.5009,1.4722,1.5009,247200.0],["1988-01-25",1.5105,1.5105,1.4722,1.5105,331200.0],["1988-01-26",1.5105,1.52,1.4722,1.4722,219600.0],["1988-01-27",1.4818,1.5105,1.4818,1.5105,281200.0],["1988-01-28",1.5105,1.6061,1.5105,1.5487,567200.0],["1988-01-29",1.5678,1.5678,1.5487,1.5678,83200.0],["1988-02-01",1.587,1.6061,1.5678,1.587,398800.0],["1988-02-02",1.5678,1.5774,1.5296,1.5392,485600.0],["1988-02-03",1.5583,1.6252,1.5487,1.587,395600.0],["1988-02-04",1.6156,1.673,1.5965,1.6634,207600.0],["1988-02-05",1.6826,1.6826,1.6252,1.6252,68800.0],["1988-02-08",1.6156,1.6156,1.5678,1.5678,250400.0],["1988-02-09",1.5965,1.5965,1.5678,1.587,169600.0],["1988-02-10",1.5965,1.6443,1.5965,1.6348,21200.0],["1988-02-11",1.7973,1.8738,1.7495,1.759,1285600.0],["1988-02-12",1.7495,1.7686,1.7495,1.7495,684000.0],["1988-02-16",1.7495,1.7495,1.6826,1.7208,226000.0],["1988-02-17",1.7399,1.7399,1.7017,1.7112,335200.0],["1988-02-18",1.7304,1.759,1.7208,1.7208,357600.0],["1988-02-19",1.7304,1.7399,1.7304,1.7399,184400.0],["1988-02-22",1.7495,1.7495,1.7017,1.7017,172400.0],["1988-02-23",1.7208,1.7782,1.7208,1.7686,386400.0],["1988-02-24",1.7686,1.7686,1.7112,1.7399,127200.0],["1988-02-25",1.7304,1.7495,1.7112,1.7304,124800.0],["1988-02-26",1.7399,1.7399,1.7017,1.7304,246800.0],["1988-02-29",1.7208,1.7782,1.7208,1.7782,210800.0],["1988-03-01",1.759,1.7782,1.7304,1.7495,135600.0],["1988-03-02",1.7304,1.7495,1.7304,1.7495,175200.0],["1988-03-03",1.7208,1.7686,1.7208,1.7686,241200.0],["1988-03-04",1.7686,1.8068,1.7399,1.8068,591600.0],["1988-03-07",1.8068,1.8068,1.7686,1.8068,217600.0],["1988-03-08",1.8164,1.8546,1.8068,1.8546,168000.0],["1988-03-09",1.8642,1.8833,1.8451,1.8738,146800.0],["1988-03-10",1.8929,1.9694,1.8833,1.8929,164000.0],["1988-03-11",1.912,1.9694,1.912,1.9694,306000.0],["1988-03-14",1.9502,1.9694,1.9311,1.9502,212000.0],["1988-03-15",1.9502,1.9502,1.9311,1.9502,71200.0],["1988-03-16",1.9311,1.9407,1.8929,1.912,106800.0],["1988-03-17",1.912,1.912,1.8738,1.8929,213600.0],["1988-03-18",1.9311,1.9502,1.912,1.9407,189600.0],["1988-03-21",1.9216,1.9502,1.8833,1.8833,70000.0],["1988-03-22",1.9216,1.9216,1.8164,1.8355,368000.0],["1988-03-23",1.8355,1.8738,1.8164,1.8738,346400.0],["1988-03-24",1.8738,1.8738,1.8355,1.8355,280800.0],["1988-03-25",1.8355,1.8355,1.7973,1.8164,88400.0],["1988-03-28",1.7973,1.7973,1.7208,1.7208,174800.0],["1988-03-29",1.7208,1.7495,1.7208,1.7495,98800.0],["1988-03-30",1.7495,1.7782,1.7304,1.7304,314000.0],["1988-03-31",1.7304,1.7495,1.7112,1.7495,199200.0],["1988-04-04",1.7304,1.7304,1.6634,1.6826,185600.0],["1988-04-05",1.673,1.7017,1.673,1.7017,20000.0],["1988-04-06",1.7112,1.7399,1.6921,1.7399,531600.0],["1988-04-07",1.7495,1.7782,1.7304,1.7686,421200.0],["1988-04-08",1.7686,1.7686,1.7304,1.759,503600.0],["1988-04-11",1.7782,1.8068,1.7686,1.8068,392000.0],["1988-04-12",1.8164,1.826,1.7877,1.7877,390000.0],["1988-04-13",1.8164,1.8164,1.7973,1.8068,513200.0],["1988-04-14",1.7877,1.7877,1.7304,1.7495,148800.0],["1988-04-15",1.7304,1.7686,1.7112,1.7304,199200.0],["1988-04-18",1.7112,1.7782,1.7112,1.759,215200.0],["1988-04-19",1.759,1.7686,1.7399,1.759,111200.0],["1988-04-20",1.759,1.7782,1.7208,1.7208,342000.0],["1988-04-21",1.7304,1.759,1.7017,1.7495,314000.0],["1988-04-22",1.7399,1.7782,1.7399,1.7782,80000.0],["1988-04-25",1.759,1.8164,1.759,1.7973,90800.0],["1988-04-26",1.8068,1.8164,1.7782,1.7973,47200.0],["1988-04-27",1.7973,1.8068,1.7973,1.8068,41200.0],["1988-04-28",1.7973,1.7973,1.7686,1.7973,120800.0],["1988-04-29",1.7877,1.8068,1.7304,1.7495,469600.0],["1988-05-02",1.7399,1.7495,1.7112,1.7304,41600.0],["1988-05-03",1.7399,1.7399,1.6826,1.6826,166000.0],["1988-05-04",1.7017,1.7017,1.673,1.7017,259200.0],["1988-05-05",1.6921,1.7017,1.6634,1.6826,52800.0],["1988-05-06",1.7017,1.7208,1.6921,1.6921,88800.0],["1988-05-09",1.7017,1.7112,1.6826,1.7017,228000.0],["1988-05-10",1.6998,1.719,1.6998,1.719,250800.0],["1988-05-11",1.7094,1.719,1.6902,1.7094,178000.0],["1988-05-12",1.6998,1.7094,1.6998,1.7094,52400.0],["1988-05-13",1.7094,1.7382,1.7094,1.719,50400.0],["1988-05-16",1.719,1.7574,1.719,1.7574,37600.0],["1988-05-17",1.815,1.815,1.7766,1.7766,138400.0],["1988-05-18",1.7574,1.7574,1.6902,1.6902,130000.0],["1988-05-19",1.6902,1.6998,1.6613,1.6902,138000.0],["1988-05-20",1.7094,1.7094,1.671,1.7094,45600.0],["1988-05-23",1.7094,1.7478,1.6902,1.7286,102000.0],["1988-05-24",1.7286,1.7286,1.671,1.6806,48800.0],["1988-05-25",1.6806,1.6902,1.6709,1.6902,37200.0],["1988-05-26",1.6806,1.7094,1.6806,1.7094,14400.0],["1988-05-27",1.6998,1.7094,1.6806,1.6902,307600.0],["1988-05-31",1.6709,1.767,1.6709,1.767,76400.0],["1988-06-01",1.7478,1.815,1.7478,1.7958,312800.0],["1988-06-02",1.7958,1.7958,1.7478,1.7862,100000.0],["1988-06-03",1.7862,1.7862,1.7478,1.7478,139600.0],["1988-06-06",1.767,1.767,1.7478,1.7574,37600.0],["1988-06-07",1.7574,1.767,1.7382,1.7478,149200.0],["1988-06-08",1.767,1.767,1.7286,1.7574,322400.0],["1988-06-09",1.7478,1.767,1.7478,1.7574,75200.0],["1988-06-10",1.767,1.767,1.7478,1.7574,128000.0],["1988-06-13",1.767,1.767,1.7382,1.7574,63600.0],["1988-06-14",1.767,1.767,1.7382,1.7574,88800.0],["1988-06-15",1.7478,1.7574,1.7286,1.7478,406000.0],["1988-06-16",1.7286,1.7478,1.7094,1.719,76000.0],["1988-06-17",1.6902,1.7094,1.6806,1.6806,366000.0],["1988-06-20",1.6806,1.7094,1.671,1.7094,228400.0],["1988-06-21",1.719,1.719,1.6229,1.6709,501600.0],["1988-06-22",1.6902,1.6998,1.6421,1.6613,255200.0],["1988-06-23",1.6613,1.6613,1.6229,1.6421,178400.0],["1988-06-24",1.6517,1.6517,1.6229,1.6421,66400.0],["1988-06-27",1.6325,1.6421,1.6133,1.6133,87600.0],["1988-06-28",1.6133,1.6325,1.5941,1.5941,654400.0],["1988-06-29",1.6133,1.6133,1.5653,1.5845,178400.0],["1988-06-30",1.5845,1.5941,1.5653,1.5941,74000.0],["1988-07-01",1.5845,1.5845,1.5557,1.5557,105200.0],["1988-07-05",1.5365,1.5941,1.5365,1.5941,146800.0],["1988-07-06",1.6037,1.6037,1.5557,1.5749,210800.0],["1988-07-07",1.5749,1.5941,1.5557,1.5653,169600.0],["1988-07-08",1.5845,1.6421,1.5749,1.5941,441600.0],["1988-07-11",1.6133,1.6421,1.6133,1.6325,512000.0],["1988-07-12",1.6421,1.6421,1.6229,1.6421,156800.0],["1988-07-13",1.6421,1.6517,1.6325,1.6421,289600.0],["1988-07-14",1.6421,1.6709,1.6421,1.6613,314400.0],["1988-07-15",1.6421,1.6517,1.5941,1.6421,66400.0],["1988-07-18",1.6229,1.6229,1.5749,1.6037,250800.0],["1988-07-19",1.6133,1.6133,1.5653,1.5749,112400.0],["1988-07-20",1.5845,1.5845,1.5749,1.5845,60000.0],["1988-07-21",1.5845,1.6037,1.5365,1.5461,450800.0],["1988-07-22",1.5461,1.5749,1.5461,1.5557,246800.0],["1988-07-25",1.5557,1.5941,1.5557,1.5845,72000.0],["1988-07-26",1.5749,1.5845,1.5653,1.5653,243600.0],["1988-07-27",1.5653,1.5749,1.5653,1.5653,35200.0],["1988-07-28",1.5653,1.5845,1.5653,1.5845,64400.0],["1988-07-29",1.6037,1.6037,1.5749,1.6037,116800.0],["1988-08-01",1.5941,1.6037,1.5845,1.5941,47600.0],["1988-08-02",1.5653,1.5749,1.5557,1.5749,275200.0],["1988-08-03",1.5653,1.6037,1.5653,1.5845,192800.0],["1988-08-04",1.5845,1.6037,1.5845,1.6037,112400.0],["1988-08-05",1.5845,1.5941,1.5749,1.5941,98400.0],["1988-08-08",1.6037,1.6421,1.6037,1.6325,251600.0],["1988-08-09",1.6306,1.6403,1.621,1.6403,184000.0],["1988-08-10",1.6306,1.6499,1.621,1.6306,58000.0],["1988-08-11",1.621,1.6499,1.621,1.6306,101200.0],["1988-08-12",1.6306,1.6499,1.6306,1.6306,43200.0],["1988-08-15",1.621,1.6306,1.621,1.6306,52400.0],["1988-08-16",1.621,1.6403,1.621,1.621,218800.0],["1988-08-17",1.621,1.6499,1.621,1.621,205200.0],["1988-08-18",1.621,1.6403,1.621,1.6306,284400.0],["1988-08-19",1.6499,1.6692,1.6403,1.6403,104800.0],["1988-08-22",1.6306,1.6499,1.6306,1.6499,196400.0],["1988-08-23",1.6596,1.6692,1.6403,1.6499,59600.0],["1988-08-24",1.6596,1.6788,1.6403,1.6788,42800.0],["1988-08-25",1.6692,1.6788,1.6499,1.6596,130000.0],["1988-08-26",1.6692,1.6692,1.6596,1.6692,56000.0],["1988-08-29",1.6692,1.6981,1.6692,1.6981,74400.0],["1988-08-30",1.6981,1.7367,1.6885,1.7271,97200.0],["1988-08-31",1.7367,1.7464,1.7367,1.7367,214400.0],["1988-09-01",1.7464,1.7464,1.6981,1.7078,290400.0],["1988-09-02",1.6789,1.6981,1.6499,1.6885,283600.0],["1988-09-06",1.6788,1.6885,1.6596,1.6788,34400.0],["1988-09-07",1.6885,1.6981,1.6596,1.6692,199600.0],["1988-09-08",1.6692,1.6692,1.6499,1.6596,133600.0],["1988-09-09",1.6596,1.6596,1.6306,1.6403,364800.0],["1988-09-12",1.6306,1.6403,1.621,1.621,103600.0],["1988-09-13",1.621,1.6403,1.621,1.621,60800.0],["1988-09-14",1.6403,1.6403,1.621,1.6403,65600.0],["1988-09-15",1.6403,1.6499,1.6403,1.6403,39200.0],["1988-09-16",1.6306,1.6499,1.6306,1.6403,110000.0],["1988-09-19",1.6403,1.6499,1.6306,1.6403,239600.0],["1988-09-20",1.6596,1.6692,1.6403,1.6596,37600.0],["1988-09-21",1.6596,1.6596,1.6403,1.6403,232400.0],["1988-09-22",1.6596,1.6596,1.6403,1.6499,72800.0],["1988-09-23",1.6403,1.6788,1.6403,1.6596,37600.0],["1988-09-26",1.6692,1.6788,1.6306,1.6306,84400.0],["1988-09-27",1.6499,1.6499,1.6113,1.621,178400.0],["1988-09-28",1.6113,1.6306,1.6113,1.6306,12000.0],["1988-09-29",1.6499,1.6499,1.621,1.6499,84800.0],["1988-09-30",1.6499,1.6596,1.621,1.621,157600.0],["1988-10-03",1.6403,1.6403,1.6113,1.6306,36800.0],["1988-10-04",1.6113,1.621,1.6017,1.6017,210400.0],["1988-10-05",1.592,1.6113,1.592,1.6113,97200.0],["1988-10-06",1.6017,1.6113,1.6017,1.6113,31200.0],["1988-10-07",1.621,1.6788,1.621,1.6499,166400.0],["1988-10-10",1.6499,1.6596,1.6403,1.6499,138000.0],["1988-10-11",1.6403,1.6596,1.6403,1.6596,54400.0],["1988-10-12",1.6403,1.6499,1.592,1.6017,157600.0],["1988-10-13",1.6113,1.621,1.5824,1.5824,167200.0],["1988-10-14",1.6017,1.6017,1.5727,1.5727,206000.0],["1988-10-17",1.592,1.6113,1.5727,1.6017,340800.0],["1988-10-18",1.6017,1.6403,1.592,1.6403,42400.0],["1988-10-19",1.6596,1.6692,1.621,1.6403,155600.0],["1988-10-20",1.6499,1.6499,1.6113,1.6499,42800.0],["1988-10-21",1.6403,1.6596,1.621,1.6499,71600.0],["1988-10-24",1.6306,1.6499,1.6017,1.6017,70400.0],["1988-10-25",1.592,1.621,1.592,1.6113,23600.0],["1988-10-26",1.6113,1.621,1.6017,1.621,36400.0],["1988-10-27",1.6113,1.621,1.6017,1.6017,98800.0],["1988-10-28",1.621,1.621,1.592,1.621,502800.0],["1988-10-31",1.6017,1.6113,1.592,1.6113,100400.0],["1988-11-01",1.6001,1.6001,1.5613,1.5904,746000.0],["1988-11-02",1.571,1.5904,1.5613,1.5904,90000.0],["1988-11-03",1.571,1.5807,1.5419,1.5419,474000.0],["1988-11-04",1.5419,1.5516,1.5322,1.5419,167600.0],["1988-11-07",1.5516,1.5516,1.5322,1.5419,151200.0],["1988-11-08",1.5419,1.5516,1.5322,1.5516,464000.0],["1988-11-09",1.5516,1.5516,1.5322,1.5322,271600.0],["1988-11-10",1.5322,1.5419,1.5225,1.5419,77600.0],["1988-11-11",1.5322,1.5419,1.5031,1.5031,110400.0],["1988-11-14",1.5128,1.5128,1.4934,1.5031,223600.0],["1988-11-15",1.5031,1.5516,1.4934,1.5419,145200.0],["1988-11-16",1.5613,1.5613,1.5225,1.5225,88400.0],["1988-11-17",1.5322,1.5322,1.5031,1.5031,83600.0],["1988-11-18",1.5225,1.5322,1.5031,1.5128,182000.0],["1988-11-21",1.5128,1.5128,1.474,1.4934,134400.0],["1988-11-22",1.4934,1.5031,1.4837,1.5031,74800.0],["1988-11-23",1.5031,1.5128,1.5031,1.5031,67200.0],["1988-11-25",1.5031,1.5322,1.5031,1.5128,674800.0],["1988-11-28",1.5225,1.5516,1.5128,1.5419,259200.0],["1988-11-29",1.5516,1.5613,1.5419,1.5516,56800.0],["1988-11-30",1.5419,1.5613,1.5128,1.5225,114800.0],["1988-12-01",1.5225,1.571,1.5225,1.571,80400.0],["1988-12-02",1.5613,1.6098,1.5516,1.6098,159200.0],["1988-12-05",1.6001,1.6292,1.6001,1.6098,80000.0],["1988-12-06",1.6195,1.6195,1.5904,1.6098,72000.0],["1988-12-07",1.6098,1.6389,1.6098,1.6292,119600.0],["1988-12-08",1.6098,1.6389,1.6098,1.6389,72800.0],["1988-12-09",1.6292,1.6679,1.6292,1.6679,148800.0],["1988-12-12",1.6679,1.697,1.6582,1.6776,146000.0],["1988-12-13",1.6776,1.697,1.6776,1.6776,89200.0],["1988-12-14",1.6776,1.6776,1.6485,1.6582,103600.0],["1988-12-15",1.6485,1.6679,1.6389,1.6485,47600.0],["1988-12-16",1.6389,1.6485,1.6292,1.6389,190800.0],["1988-12-19",1.6292,1.6389,1.6098,1.6389,177200.0],["1988-12-20",1.6389,1.6582,1.6195,1.6195,204000.0],["1988-12-21",1.6195,1.6485,1.6098,1.6389,190800.0],["1988-12-22",1.6389,1.6389,1.6098,1.6098,48000.0],["1988-12-23",1.6001,1.6195,1.6001,1.6098,54000.0],["1988-12-27",1.6001,1.6195,1.6001,1.6195,65200.0],["1988-12-28",1.6195,1.6195,1.6001,1.6001,144000.0],["1988-12-29",1.6001,1.6195,1.6001,1.6098,96400.0],["1988-12-30",1.6001,1.6195,1.5807,1.5807,99200.0],["1989-01-03",1.5904,1.6195,1.5807,1.6098,63200.0],["1989-01-04",1.6195,1.6679,1.5904,1.6679,84800.0],["1989-01-05",1.6679,1.6776,1.6485,1.6679,24800.0],["1989-01-06",1.6776,1.7067,1.6679,1.7067,97600.0],["1989-01-09",1.7067,1.7649,1.7067,1.7455,124400.0],["1989-01-10",1.7358,1.7455,1.697,1.7067,56800.0],["1989-01-11",1.7164,1.7164,1.6776,1.6873,75200.0],["1989-01-12",1.7067,1.7649,1.7067,1.7455,98800.0],["1989-01-13",1.7261,1.7358,1.697,1.697,116000.0],["1989-01-16",1.697,1.7067,1.6776,1.6776,62400.0],["1989-01-17",1.7067,1.7261,1.6873,1.7261,153600.0],["1989-01-18",1.7261,1.7746,1.7067,1.7649,116800.0],["1989-01-19",1.7649,1.794,1.7649,1.7843,106400.0],["1989-01-20",1.7843,1.7843,1.7455,1.7649,49200.0],["1989-01-23",1.7746,1.794,1.7455,1.7552,216400.0],["1989-01-24",1.7552,1.7552,1.7358,1.7552,132400.0],["1989-01-25",1.7552,1.7649,1.7358,1.7649,133600.0],["1989-01-26",1.7455,1.8231,1.7455,1.8037,550400.0],["1989-01-27",1.8134,1.8231,1.7843,1.794,102400.0],["1989-01-30",1.8134,1.8134,1.7455,1.7552,99600.0],["1989-01-31",1.7455,1.7649,1.7358,1.7552,45200.0],["1989-02-01",1.7552,1.7843,1.7552,1.7649,127200.0],["1989-02-02",1.7455,1.7552,1.7455,1.7455,64400.0],["1989-02-03",1.7455,1.7649,1.7455,1.7552,22800.0],["1989-02-06",1.7552,1.7552,1.7455,1.7552,59600.0],["1989-02-07",1.7455,1.794,1.7455,1.7843,86800.0],["1989-02-08",1.7649,1.794,1.7649,1.7843,78400.0],["1989-02-09",1.773,1.8022,1.7535,1.7535,60000.0],["1989-02-10",1.7438,1.773,1.7438,1.7438,46000.0],["1989-02-13",1.734,1.7633,1.734,1.7633,51200.0],["1989-02-14",1.7535,1.7633,1.7146,1.7243,87200.0],["1989-02-15",1.734,1.7828,1.734,1.7633,204800.0],["1989-02-16",1.7633,1.7633,1.7535,1.7535,37600.0],["1989-02-17",1.7438,1.773,1.7438,1.773,126800.0],["1989-02-21",1.7535,1.7633,1.7535,1.7535,140400.0],["1989-02-22",1.7535,1.7535,1.7146,1.7146,74800.0],["1989-02-23",1.7146,1.7438,1.7146,1.7243,68000.0],["1989-02-24",1.7243,1.734,1.7048,1.7146,89600.0],["1989-02-27",1.7243,1.7243,1.7146,1.7146,88400.0],["1989-02-28",1.7146,1.734,1.7146,1.734,198000.0],["1989-03-01",1.7243,1.7633,1.7243,1.734,500800.0],["1989-03-02",1.7438,1.8022,1.7438,1.8022,507200.0],["1989-03-03",1.812,1.9191,1.812,1.9191,1558000.0],["1989-03-06",1.9094,1.9678,1.8899,1.9678,333200.0],["1989-03-07",1.9581,1.9581,1.9386,1.9484,278400.0],["1989-03-08",1.9289,1.9581,1.9289,1.9581,164800.0],["1989-03-09",1.9678,1.9678,1.9289,1.9386,412400.0],["1989-03-10",1.9289,1.9386,1.8899,1.9191,102800.0],["1989-03-13",1.8899,1.9386,1.8899,1.9289,66400.0],["1989-03-14",1.9094,1.9581,1.9094,1.9289,103600.0],["1989-03-15",1.9484,1.9581,1.9386,1.9386,72400.0],["1989-03-16",1.9386,1.9678,1.9289,1.9289,156000.0],["1989-03-17",1.9289,1.9386,1.9094,1.9191,266400.0],["1989-03-20",1.9386,1.9386,1.9094,1.9386,83200.0],["1989-03-21",1.9191,1.9581,1.9191,1.9581,90800.0],["1989-03-22",1.9484,1.9581,1.9386,1.9581,61600.0],["1989-03-23",1.9484,1.9581,1.9191,1.9289,269200.0],["1989-03-27",1.9386,1.9678,1.9191,1.9581,77200.0],["1989-03-28",1.9484,1.9678,1.9484,1.9678,100000.0],["1989-03-29",1.9581,1.9678,1.9289,1.9678,84000.0],["1989-03-30",1.9776,1.9873,1.9484,1.9678,131200.0],["1989-03-31",1.9678,1.9971,1.9581,1.9873,99200.0],["1989-04-03",2.0068,2.036,1.9873,1.9971,222800.0],["1989-04-04",1.9873,1.9873,1.9289,1.9289,415600.0],["1989-04-05",1.9289,1.9776,1.9289,1.9776,119600.0],["1989-04-06",1.9484,1.9776,1.9386,1.9484,219600.0],["1989-04-07",1.9386,1.9386,1.9094,1.9289,302800.0],["1989-04-10",1.9289,1.9776,1.9289,1.9678,173600.0],["1989-04-11",1.9581,1.9873,1.9484,1.9776,123600.0],["1989-04-12",1.9873,2.0068,1.9776,1.9776,156000.0],["1989-04-13",1.9776,2.0068,1.9776,2.0068,163600.0],["1989-04-14",2.0068,2.0263,2.0068,2.0263,94400.0],["1989-04-17",2.0263,2.0458,2.0166,2.0458,142400.0],["1989-04-18",2.0458,2.0653,2.036,2.0653,536800.0],["1989-04-19",2.0653,2.0847,2.0555,2.075,89600.0],["1989-04-20",2.0847,2.0847,2.0653,2.075,237600.0],["1989-04-21",2.075,2.1432,2.075,2.1237,294400.0],["1989-04-24",2.1237,2.1335,2.075,2.0945,164400.0],["1989-04-25",2.075,2.0945,2.0653,2.075,256400.0],["1989-04-26",2.075,2.114,2.075,2.0847,272800.0],["1989-04-27",2.0847,2.1042,2.0847,2.0945,192000.0],["1989-04-28",2.0945,2.1042,2.0847,2.0945,72800.0],["1989-05-01",2.0847,2.0847,2.0653,2.0847,109200.0],["1989-05-02",2.0945,2.1432,2.075,2.1432,373600.0],["1989-05-03",2.1335,2.1432,2.1335,2.1432,242800.0],["1989-05-04",2.1432,2.1529,2.1335,2.1335,196400.0],["1989-05-05",2.1432,2.1432,2.1335,2.1335,264800.0],["1989-05-08",2.1237,2.1432,2.114,2.114,463200.0],["1989-05-09",2.1124,2.1222,2.0928,2.0928,135200.0],["1989-05-10",2.0929,2.1026,2.0929,2.1026,164000.0],["1989-05-11",2.0928,2.1124,2.0928,2.0928,45200.0],["1989-05-12",2.1124,2.1417,2.1026,2.1222,232400.0],["1989-05-15",2.1222,2.1222,2.1222,2.1222,106800.0],["1989-05-16",2.132,2.1417,2.132,2.1417,168400.0],["1989-05-17",2.132,2.1515,2.132,2.1515,357200.0],["1989-05-18",2.1515,2.1515,2.1417,2.1417,90000.0],["1989-05-19",2.1417,2.1515,2.132,2.1417,84400.0],["1989-05-22",2.1515,2.1613,2.1417,2.1417,59600.0],["1989-05-23",2.1515,2.1613,2.1222,2.132,351200.0],["1989-05-24",2.132,2.1515,2.1124,2.132,54000.0],["1989-05-25",2.1222,2.1417,2.1124,2.1417,46800.0],["1989-05-26",2.1222,2.132,2.1026,2.132,271200.0],["1989-05-30",2.132,2.132,2.1124,2.1124,68000.0],["1989-05-31",2.1124,2.1417,2.1124,2.132,71200.0],["1989-06-01",2.1222,2.1613,2.1222,2.132,146000.0],["1989-06-02",2.1515,2.1711,2.1515,2.1515,103600.0],["1989-06-05",2.1613,2.1809,2.1417,2.1809,84800.0],["1989-06-06",2.1809,2.1809,2.1417,2.1515,64000.0],["1989-06-07",2.1417,2.1515,2.1124,2.132,360400.0],["1989-06-08",2.1222,2.132,2.1124,2.1124,142000.0],["1989-06-09",2.1124,2.1222,2.1124,2.1124,48400.0],["1989-06-12",2.0928,2.0928,2.0733,2.0831,87600.0],["1989-06-13",2.0928,2.1124,2.0928,2.1124,65200.0],["1989-06-14",2.1124,2.1124,2.0831,2.0831,147600.0],["1989-06-15",2.0929,2.1026,2.0733,2.1026,73200.0],["1989-06-16",2.0733,2.1124,2.0733,2.1124,413200.0],["1989-06-19",2.1124,2.1222,2.1026,2.1124,66000.0],["1989-06-20",2.1124,2.1124,2.0928,2.0928,15600.0],["1989-06-21",2.0928,2.132,2.0733,2.1124,163600.0],["1989-06-22",2.132,2.132,2.1124,2.132,45600.0],["1989-06-23",2.132,2.132,2.1124,2.132,70000.0],["1989-06-26",2.1124,2.1222,2.1124,2.1222,193200.0],["1989-06-27",2.1222,2.1417,2.1222,2.1417,184800.0],["1989-06-28",2.1515,2.2298,2.1515,2.2102,401600.0],["1989-06-29",2.1906,2.2102,2.1515,2.1515,215600.0],["1989-06-30",2.1515,2.1515,2.1124,2.132,110800.0],["1989-07-03",2.1417,2.1613,2.1417,2.1417,32400.0],["1989-07-05",2.1417,2.1711,2.1417,2.1613,70800.0],["1989-07-06",2.1613,2.1906,2.1613,2.1809,108800.0],["1989-07-07",2.1711,2.1809,2.1222,2.132,114000.0],["1989-07-10",2.1222,2.2493,2.1222,2.2395,620000.0],["1989-07-11",2.2395,2.2493,2.2298,2.2395,113200.0],["1989-07-12",2.2298,2.2395,2.2298,2.2395,168400.0],["1989-07-13",2.2395,2.2493,2.2395,2.2395,54000.0],["1989-07-14",2.2298,2.2395,2.22,2.2395,80000.0],["1989-07-17",2.2298,2.2591,2.2298,2.2591,105200.0],["1989-07-18",2.2395,2.2493,2.2298,2.2493,128800.0],["1989-07-19",2.2298,2.2395,2.2298,2.2395,76800.0],["1989-07-20",2.2591,2.2591,2.22,2.2298,117200.0],["1989-07-21",2.22,2.2493,2.22,2.2493,31200.0],["1989-07-24",2.2395,2.2493,2.2395,2.2395,60400.0],["1989-07-25",2.2493,2.2884,2.2102,2.22,74000.0],["1989-07-26",2.22,2.22,2.1417,2.1711,185600.0],["1989-07-27",2.1711,2.2102,2.1711,2.1809,104000.0],["1989-07-28",2.1906,2.1906,2.1613,2.1613,256000.0],["1989-07-31",2.1613,2.2004,2.1613,2.2004,218000.0],["1989-08-01",2.2004,2.2004,2.1809,2.1906,100000.0],["1989-08-02",2.1809,2.22,2.1809,2.22,66000.0],["1989-08-03",2.2689,2.2884,2.2493,2.2787,493600.0],["1989-08-04",2.2787,2.3276,2.2689,2.3178,830800.0],["1989-08-07",2.3373,2.3373,2.2884,2.3276,1552000.0],["1989-08-08",2.3276,2.3667,2.308,2.3667,1934400.0],["1989-08-09",2.3553,2.424,2.3357,2.3357,122800.0],["1989-08-10",2.316,2.3651,2.3062,2.3357,213200.0],["1989-08-11",2.3455,2.3455,2.2768,2.3062,86800.0],["1989-08-14",2.2964,2.316,2.2866,2.316,38400.0],["1989-08-15",2.316,2.316,2.2768,2.3062,59600.0],["1989-08-16",2.316,2.316,2.2768,2.2768,348000.0],["1989-08-17",2.2866,2.2964,2.2375,2.2768,117600.0],["1989-08-18",2.2768,2.2866,2.267,2.2768,85600.0],["1989-08-21",2.2768,2.2768,2.2473,2.2473,115600.0],["1989-08-22",2.2375,2.2572,2.2277,2.2572,266400.0],["1989-08-23",2.2572,2.3455,2.2572,2.3455,374800.0],["1989-08-24",2.3749,2.3946,2.3553,2.3651,1008400.0],["1989-08-25",2.3847,2.3847,2.3553,2.3651,150400.0],["1989-08-28",2.3749,2.3847,2.3357,2.3847,442000.0],["1989-08-29",2.3847,2.4142,2.3749,2.3946,209200.0],["1989-08-30",2.3946,2.424,2.3749,2.3847,331200.0],["1989-08-31",2.3946,2.4044,2.3651,2.3946,121200.0],["1989-09-01",2.4044,2.4044,2.3749,2.3946,100800.0],["1989-09-05",2.3749,2.3946,2.3651,2.3749,355600.0],["1989-09-06",2.3749,2.3946,2.3553,2.3946,88000.0],["1989-09-07",2.3847,2.3946,2.3749,2.3847,142800.0],["1989-09-08",2.4044,2.4044,2.3651,2.3847,212000.0],["1989-09-11",2.3847,2.3847,2.3651,2.3847,44800.0],["1989-09-12",2.3847,2.4044,2.3847,2.3946,78000.0],["1989-09-13",2.4044,2.4044,2.3553,2.3553,83600.0],["1989-09-14",2.3651,2.3651,2.3553,2.3651,116800.0],["1989-09-15",2.3357,2.3455,2.3062,2.3259,208400.0],["1989-09-18",2.3455,2.3455,2.3062,2.316,65600.0],["1989-09-19",2.316,2.316,2.3062,2.3062,62800.0],["1989-09-20",2.2964,2.316,2.2866,2.2964,55200.0],["1989-09-21",2.316,2.316,2.2866,2.2866,76800.0],["1989-09-22",2.3062,2.3062,2.2768,2.2866,42400.0],["1989-09-25",2.2768,2.2768,2.2375,2.2375,105600.0],["1989-09-26",2.2375,2.2768,2.2375,2.2572,307200.0],["1989-09-27",2.267,2.267,2.2473,2.2473,33200.0],["1989-09-28",2.267,2.2768,2.2572,2.2572,65200.0],["1989-09-29",2.2473,2.2768,2.2473,2.267,347600.0],["1989-10-02",2.2964,2.2964,2.2768,2.2964,142800.0],["1989-10-03",2.2964,2.3357,2.2866,2.3259,140800.0],["1989-10-04",2.3259,2.3259,2.2866,2.2866,188000.0],["1989-10-05",2.267,2.2964,2.267,2.2964,138000.0],["1989-10-06",2.3062,2.3062,2.2768,2.2768,47600.0],["1989-10-09",2.3259,2.3357,2.2964,2.3259,167600.0],["1989-10-10",2.3062,2.3259,2.3062,2.316,157200.0],["1989-10-11",2.3259,2.3259,2.316,2.3259,129600.0],["1989-10-12",2.3259,2.3259,2.3062,2.316,90400.0],["1989-10-13",2.3357,2.3553,2.1983,2.1983,491600.0],["1989-10-16",2.1394,2.2081,2.1198,2.1983,296400.0],["1989-10-17",2.2179,2.2375,2.1786,2.1983,122800.0],["1989-10-18",2.1885,2.2081,2.1688,2.1983,211600.0],["1989-10-19",2.2179,2.267,2.2179,2.2473,235600.0],["1989-10-20",2.2473,2.2572,2.2277,2.2375,49600.0],["1989-10-23",2.2473,2.2572,2.1983,2.2179,118400.0],["1989-10-24",2.2179,2.2179,2.1394,2.1787,167200.0],["1989-10-25",2.1885,2.1983,2.1688,2.1885,300000.0],["1989-10-26",2.1786,2.1786,2.1296,2.1296,84800.0],["1989-10-27",2.1688,2.1688,2.0609,2.1001,261600.0],["1989-10-30",2.1001,2.11,2.0609,2.0707,199600.0],["1989-10-31",2.0903,2.1198,2.0805,2.1198,182400.0],["1989-11-01",2.1198,2.1394,2.1198,2.1394,38800.0],["1989-11-02",2.1198,2.1198,2.0805,2.1198,287600.0],["1989-11-03",2.1198,2.1198,2.1001,2.11,114400.0],["1989-11-06",2.1198,2.1198,2.0707,2.1001,138000.0],["1989-11-07",2.0903,2.1394,2.0903,2.1296,114000.0],["1989-11-08",2.1492,2.1983,2.1492,2.1885,138800.0],["1989-11-09",2.1971,2.207,2.1873,2.207,198000.0],["1989-11-10",2.2267,2.2365,2.2168,2.2168,62000.0],["1989-11-13",2.2267,2.3055,2.207,2.3055,180000.0],["1989-11-14",2.3055,2.3351,2.3055,2.3154,209200.0],["1989-11-15",2.3252,2.3351,2.3055,2.3252,37200.0],["1989-11-16",2.3252,2.3252,2.2661,2.2858,196000.0],["1989-11-17",2.2858,2.3055,2.276,2.276,26400.0],["1989-11-20",2.2858,2.2858,2.2661,2.2858,68000.0],["1989-11-21",2.276,2.2858,2.2365,2.2562,104400.0],["1989-11-22",2.2562,2.2562,2.2267,2.2464,117600.0],["1989-11-24",2.2464,2.2464,2.2464,2.2464,60800.0],["1989-11-27",2.2464,2.2464,2.2267,2.2464,257200.0],["1989-11-28",2.2464,2.2562,2.2267,2.2464,507600.0],["1989-11-29",2.2464,2.2464,2.2168,2.2267,152000.0],["1989-11-30",2.2267,2.2365,2.207,2.2267,177600.0],["1989-12-01",2.2365,2.2858,2.2267,2.2858,710000.0],["1989-12-04",2.3055,2.404,2.3055,2.3843,1156400.0],["1989-12-05",2.3843,2.4829,2.3843,2.4632,531200.0],["1989-12-06",2.4829,2.4829,2.404,2.4237,451200.0],["1989-12-07",2.4237,2.4632,2.4237,2.4632,377600.0],["1989-12-08",2.473,2.5124,2.4632,2.4829,148400.0],["1989-12-11",2.4927,2.4927,2.4533,2.4829,203200.0],["1989-12-12",2.4829,2.5617,2.4435,2.5617,877200.0],["1989-12-13",2.6011,2.6898,2.5617,2.6701,737600.0],["1989-12-14",2.6701,2.6701,2.5814,2.6208,331200.0],["1989-12-15",2.6701,2.6701,2.5814,2.6405,372000.0],["1989-12-18",2.6208,2.6405,2.5617,2.5814,187600.0],["1989-12-19",2.5912,2.6011,2.5518,2.5814,270400.0],["1989-12-20",2.542,2.5814,2.542,2.5814,278800.0],["1989-12-21",2.6011,2.6405,2.6011,2.6405,215600.0],["1989-12-22",2.6405,2.7193,2.6405,2.6799,374800.0],["1989-12-26",2.6799,2.6799,2.6602,2.6701,119600.0],["1989-12-27",2.6799,2.7193,2.6799,2.7193,178800.0],["1989-12-28",2.7193,2.7193,2.6898,2.6996,119600.0],["1989-12-29",2.7193,2.7193,2.6898,2.7095,211600.0],["1990-01-02",2.7193,2.739,2.6996,2.7193,643200.0],["1990-01-03",2.6996,2.6996,2.6109,2.6109,318800.0],["1990-01-04",2.5518,2.5715,2.5321,2.542,254000.0],["1990-01-05",2.5223,2.5617,2.5124,2.5617,185600.0],["1990-01-08",2.542,2.6208,2.5321,2.6208,178400.0],["1990-01-09",2.6208,2.6208,2.5617,2.5617,240800.0],["1990-01-10",2.5617,2.5715,2.5321,2.5715,73600.0],["1990-01-11",2.5912,2.6208,2.5912,2.6109,169600.0],["1990-01-12",2.5715,2.5715,2.5026,2.5026,89600.0],["1990-01-15",2.4434,2.5026,2.4434,2.5026,219600.0],["1990-01-16",2.5026,2.542,2.4336,2.4434,342800.0],["1990-01-17",2.4434,2.4829,2.4237,2.473,143200.0],["1990-01-18",2.473,2.5518,2.4632,2.5518,198800.0],["1990-01-19",2.5715,2.6306,2.5715,2.6109,227200.0],["1990-01-22",2.6109,2.6109,2.5026,2.5026,81600.0],["1990-01-23",2.5124,2.5912,2.4632,2.5814,224800.0],["1990-01-24",2.542,2.5617,2.473,2.5617,134000.0],["1990-01-25",2.5617,2.5912,2.5617,2.5715,180400.0],["1990-01-26",2.5912,2.6306,2.5814,2.6208,222000.0],["1990-01-29",2.6306,2.6306,2.5223,2.5617,134400.0],["1990-01-30",2.5715,2.5715,2.5223,2.5518,48400.0],["1990-01-31",2.5617,2.6011,2.5617,2.6011,217200.0],["1990-02-01",2.6011,2.6011,2.5617,2.5912,82400.0],["1990-02-02",2.6405,2.7981,2.6405,2.7981,787200.0],["1990-02-05",2.8178,2.8671,2.808,2.8573,389600.0],["1990-02-06",2.8573,2.8573,2.8178,2.8376,434400.0],["1990-02-07",2.8178,2.9065,2.7883,2.9065,408000.0],["1990-02-08",2.9164,2.9755,2.9164,2.9262,572400.0],["1990-02-09",2.925,2.9646,2.925,2.925,185200.0],["1990-02-12",2.925,2.9349,2.8855,2.8954,402000.0],["1990-02-13",2.8756,2.9053,2.846,2.8559,136400.0],["1990-02-14",2.8559,2.8756,2.8262,2.8559,348800.0],["1990-02-15",2.8657,2.9448,2.8559,2.9448,769200.0],["1990-02-16",2.9646,2.9843,2.9448,2.9547,612400.0],["1990-02-20",2.9448,2.9448,2.8658,2.8954,219600.0],["1990-02-21",2.8756,2.9745,2.8658,2.9646,397600.0],["1990-02-22",2.9646,2.9745,2.8658,2.8658,299600.0],["1990-02-23",2.8559,2.8559,2.7274,2.7472,235200.0],["1990-02-26",2.757,2.8163,2.6879,2.7966,144400.0],["1990-02-27",2.8163,2.8855,2.8163,2.8658,294000.0],["1990-02-28",2.8756,2.9152,2.8262,2.846,207600.0],["1990-03-01",2.8262,2.8756,2.8262,2.846,171600.0],["1990-03-02",2.846,2.8756,2.8262,2.8559,97600.0],["1990-03-05",2.8658,2.8954,2.8559,2.8954,363600.0],["1990-03-06",2.8756,2.9448,2.8756,2.9448,115200.0],["1990-03-07",2.9547,2.9646,2.9448,2.9547,926800.0],["1990-03-08",2.9646,2.9744,2.925,2.9349,198800.0],["1990-03-09",2.9152,2.9152,2.8756,2.9152,236800.0],["1990-03-12",2.9053,2.9152,2.8954,2.8954,322800.0],["1990-03-13",2.9152,2.9152,2.8954,2.9053,116400.0],["1990-03-14",2.8954,2.9053,2.8658,2.8756,251600.0],["1990-03-15",2.8855,2.8954,2.8756,2.8855,128800.0],["1990-03-16",2.9053,2.9053,2.8756,2.8855,644800.0],["1990-03-19",2.8855,2.8855,2.846,2.8658,132000.0],["1990-03-20",2.8559,2.8559,2.7274,2.7274,401200.0],["1990-03-21",2.7472,2.8065,2.7472,2.7867,169200.0],["1990-03-22",2.7669,2.7669,2.6582,2.7175,145600.0],["1990-03-23",2.7373,2.7373,2.678,2.6978,185600.0],["1990-03-26",2.7175,2.7175,2.6286,2.6483,262800.0],["1990-03-27",2.6385,2.6483,2.6088,2.6483,75600.0],["1990-03-28",2.6582,2.6879,2.6187,2.6582,346000.0],["1990-03-29",2.678,2.678,2.6187,2.6483,253600.0],["1990-03-30",2.6681,2.6681,2.6286,2.6385,119600.0],["1990-04-02",2.6385,2.6483,2.6187,2.6385,337600.0],["1990-04-03",2.6879,2.8065,2.6681,2.7768,387600.0],["1990-04-04",2.7768,2.7768,2.7274,2.7373,82000.0],["1990-04-05",2.7175,2.7669,2.7175,2.7274,294000.0],["1990-04-06",2.6879,2.6978,2.6483,2.6681,397600.0],["1990-04-09",2.6483,2.6483,2.6286,2.6286,107600.0],["1990-04-10",2.6286,2.6681,2.6286,2.6483,69200.0],["1990-04-11",2.6483,2.6483,2.5495,2.5693,405200.0],["1990-04-12",2.5495,2.6088,2.5495,2.5891,352800.0],["1990-04-16",2.6286,2.6385,2.6088,2.6286,324400.0],["1990-04-17",2.6088,2.6088,2.5693,2.5891,58400.0],["1990-04-18",2.5891,2.6088,2.5792,2.5891,178800.0],["1990-04-19",2.5989,2.5989,2.5199,2.5199,493600.0],["1990-04-20",2.5396,2.5396,2.4902,2.4902,471600.0],["1990-04-23",2.4705,2.4705,2.4309,2.4606,210400.0],["1990-04-24",2.4606,2.4902,2.4112,2.4309,84400.0],["1990-04-25",2.4507,2.5001,2.4507,2.4902,54400.0],["1990-04-26",2.4902,2.51,2.4804,2.5001,81200.0],["1990-04-27",2.4902,2.5001,2.4408,2.4408,117200.0],["1990-04-30",2.4507,2.4507,2.4211,2.4507,106000.0],["1990-05-01",2.4606,2.51,2.4606,2.5001,39600.0],["1990-05-02",2.5199,2.5396,2.5199,2.5199,154000.0],["1990-05-03",2.5396,2.5594,2.5298,2.5594,145600.0],["1990-05-04",2.5594,2.5594,2.5396,2.5594,80800.0],["1990-05-07",2.5891,2.5989,2.5298,2.5396,252400.0],["1990-05-08",2.5495,2.5594,2.5199,2.5396,145200.0],["1990-05-09",2.5385,2.588,2.5186,2.5682,195600.0],["1990-05-10",2.5781,2.6079,2.5583,2.588,123600.0],["1990-05-11",2.6079,2.6674,2.5583,2.6574,4240000.0],["1990-05-14",2.707,2.7566,2.707,2.7467,446800.0],["1990-05-15",2.7368,2.7566,2.7169,2.7368,676400.0],["1990-05-16",2.7963,2.7963,2.7467,2.7963,222400.0],["1990-05-17",2.7963,2.8359,2.7566,2.7566,503600.0],["1990-05-18",2.7665,2.7665,2.7368,2.7467,206000.0],["1990-05-21",2.7368,2.7963,2.7368,2.7764,163600.0],["1990-05-22",2.7764,2.7764,2.707,2.7368,192000.0],["1990-05-23",2.7368,2.7368,2.6872,2.7169,176400.0],["1990-05-24",2.7269,2.7368,2.6674,2.6773,194000.0],["1990-05-25",2.6773,2.6773,2.598,2.6178,140800.0],["1990-05-29",2.6178,2.6872,2.6178,2.6872,152800.0],["1990-05-30",2.707,2.7169,2.6773,2.6773,161600.0],["1990-05-31",2.6872,2.707,2.6574,2.6971,468800.0],["1990-06-01",2.7169,2.7269,2.6773,2.6872,478800.0],["1990-06-04",2.6773,2.7368,2.6773,2.7169,124800.0],["1990-06-05",2.7169,2.7269,2.6475,2.6574,734000.0],["1990-06-06",2.6574,2.6574,2.5583,2.5583,536800.0],["1990-06-07",2.5781,2.588,2.5583,2.5583,122000.0],["1990-06-08",2.5682,2.5682,2.4988,2.5285,212000.0],["1990-06-11",2.5385,2.588,2.5385,2.588,75200.0],["1990-06-12",2.5781,2.6773,2.5781,2.6773,336800.0],["1990-06-13",2.6574,2.6971,2.6376,2.6773,324000.0],["1990-06-14",2.6674,2.6773,2.6574,2.6674,75600.0],["1990-06-15",2.6376,2.6872,2.6376,2.6574,424000.0],["1990-06-18",2.6574,2.6773,2.5682,2.5781,215200.0],["1990-06-19",2.5682,2.6277,2.5682,2.598,56000.0],["1990-06-20",2.598,2.6277,2.588,2.6178,81200.0],["1990-06-21",2.6178,2.6178,2.588,2.598,170000.0],["1990-06-22",2.598,2.598,2.5385,2.5385,65600.0],["1990-06-25",2.5385,2.5385,2.4988,2.4988,88000.0],["1990-06-26",2.4988,2.5186,2.4591,2.469,138000.0],["1990-06-27",2.4492,2.4889,2.4393,2.469,172800.0],["1990-06-28",2.479,2.479,2.4492,2.469,91600.0],["1990-06-29",2.479,2.479,2.4393,2.4393,275200.0],["1990-07-02",2.4294,2.4294,2.3401,2.3401,216800.0],["1990-07-03",2.3401,2.3501,2.3005,2.3401,404800.0],["1990-07-05",2.3401,2.3401,2.3203,2.3302,333600.0],["1990-07-06",2.3501,2.3996,2.3302,2.3798,80800.0],["1990-07-09",2.3798,2.3798,2.3401,2.36,42400.0],["1990-07-10",2.36,2.36,2.3401,2.3401,387200.0],["1990-07-11",2.3401,2.3996,2.3302,2.3996,455200.0],["1990-07-12",2.3996,2.5285,2.3996,2.5285,226400.0],["1990-07-13",2.5385,2.5682,2.5186,2.5186,194400.0],["1990-07-16",2.5186,2.5285,2.4988,2.4988,20000.0],["1990-07-17",2.5087,2.5087,2.4393,2.479,222800.0],["1990-07-18",2.479,2.479,2.3996,2.4096,94400.0],["1990-07-19",2.4096,2.4294,2.3699,2.4294,796000.0],["1990-07-20",2.4492,2.5285,2.4492,2.4889,144000.0],["1990-07-23",2.5087,2.5285,2.4492,2.4591,184400.0],["1990-07-24",2.469,2.5682,2.469,2.5385,151600.0],["1990-07-25",2.5186,2.5285,2.4889,2.4889,309600.0],["1990-07-26",2.4889,2.4988,2.479,2.4889,188800.0],["1990-07-27",2.479,2.4988,2.479,2.479,245200.0],["1990-07-30",2.479,2.5186,2.479,2.5186,363200.0],["1990-07-31",2.5385,2.5682,2.5285,2.5484,450000.0],["1990-08-01",2.5484,2.6277,2.5385,2.6178,659600.0],["1990-08-02",2.7764,2.7764,2.7467,2.7566,1324800.0],["1990-08-03",2.7566,2.7665,2.7269,2.7467,1402800.0],["1990-08-06",2.8558,2.8756,2.7467,2.7566,1437200.0],["1990-08-07",2.7566,2.7566,2.6773,2.707,384400.0],["1990-08-08",2.6971,2.6971,2.6574,2.6674,209200.0],["1990-08-09",2.6662,2.696,2.6463,2.6861,106400.0],["1990-08-10",2.696,2.7458,2.6861,2.7259,200400.0],["1990-08-13",2.7358,2.7657,2.706,2.7458,594000.0],["1990-08-14",2.7458,2.7557,2.706,2.7159,116000.0],["1990-08-15",2.7259,2.7259,2.706,2.7159,284000.0],["1990-08-16",2.7159,2.7159,2.6861,2.6861,233600.0],["1990-08-17",2.6662,2.6861,2.6264,2.6861,184000.0],["1990-08-20",2.706,2.7557,2.6761,2.7557,604400.0],["1990-08-21",2.7557,2.7557,2.6662,2.706,435200.0],["1990-08-22",2.7259,2.7259,2.6562,2.6562,105200.0],["1990-08-23",2.6662,2.6662,2.5269,2.5269,158000.0],["1990-08-24",2.5468,2.5667,2.5368,2.5368,180800.0],["1990-08-27",2.5567,2.5567,2.5169,2.5269,165200.0],["1990-08-28",2.5368,2.5866,2.5169,2.5667,82400.0],["1990-08-29",2.5766,2.5866,2.5269,2.5667,250000.0],["1990-08-30",2.5567,2.5567,2.5169,2.5169,113200.0],["1990-08-31",2.5169,2.5667,2.497,2.5667,103200.0],["1990-09-04",2.5468,2.5965,2.5368,2.5965,311200.0],["1990-09-05",2.5866,2.6264,2.5766,2.6264,275600.0],["1990-09-06",2.6463,2.6861,2.6463,2.6861,718400.0],["1990-09-07",2.6861,2.696,2.6562,2.6662,228400.0],["1990-09-10",2.706,2.706,2.6463,2.6562,163600.0],["1990-09-11",2.6562,2.706,2.6562,2.696,246400.0],["1990-09-12",2.706,2.706,2.6761,2.706,225600.0],["1990-09-13",2.706,2.706,2.6861,2.706,177200.0],["1990-09-14",2.706,2.706,2.6562,2.6562,110000.0],["1990-09-17",2.6761,2.6761,2.6662,2.6761,404400.0],["1990-09-18",2.6662,2.6861,2.6562,2.6761,306400.0],["1990-09-19",2.6761,2.6761,2.6562,2.6662,192800.0],["1990-09-20",2.6463,2.6463,2.5766,2.5866,271600.0],["1990-09-21",2.5965,2.6662,2.5965,2.6562,409600.0],["1990-09-24",2.6662,2.6662,2.6065,2.6164,117600.0],["1990-09-25",2.6164,2.6264,2.6164,2.6264,116800.0],["1990-09-26",2.6264,2.6264,2.4672,2.4672,208800.0],["1990-09-27",2.4672,2.4672,2.4175,2.4175,132800.0],["1990-09-28",2.4075,2.4075,2.3677,2.3876,396000.0],["1990-10-01",2.3876,2.3876,2.2881,2.2981,483600.0],["1990-10-02",2.308,2.3876,2.308,2.3478,128800.0],["1990-10-03",2.3478,2.3777,2.3279,2.3478,260400.0],["1990-10-04",2.3379,2.3677,2.3279,2.3379,63600.0],["1990-10-05",2.308,2.308,2.2881,2.2981,94400.0],["1990-10-08",2.308,2.318,2.2782,2.2981,168000.0],["1990-10-09",2.2881,2.308,2.2284,2.2384,104000.0],["1990-10-10",2.2284,2.2284,2.1688,2.1787,110800.0],["1990-10-11",2.1588,2.1588,2.0096,2.0096,215200.0],["1990-10-12",1.9996,2.0593,1.9797,2.0295,346000.0],["1990-10-15",2.0195,2.0593,2.0195,2.0295,482800.0],["1990-10-16",2.0394,2.0394,1.9698,1.9797,204800.0],["1990-10-17",1.9698,1.9797,1.9499,1.9499,356800.0],["1990-10-18",1.9698,1.9897,1.9598,1.9897,156000.0],["1990-10-19",1.9996,2.0892,1.9996,2.0693,122800.0],["1990-10-22",2.0693,2.0991,2.0693,2.0892,226000.0],["1990-10-23",2.0892,2.0892,2.0394,2.0494,206800.0],["1990-10-24",2.0494,2.0494,2.0295,2.0394,135600.0],["1990-10-25",2.0394,2.0892,2.0394,2.0892,274400.0],["1990-10-26",2.0892,2.1091,2.0494,2.0494,577600.0],["1990-10-29",2.0494,2.0494,1.9698,1.9797,181600.0],["1990-10-30",1.9996,2.0494,1.9996,2.0394,129600.0],["1990-10-31",2.0593,2.0593,2.0195,2.0394,199200.0],["1990-11-01",2.0295,2.0892,2.0295,2.0693,108000.0],["1990-11-02",2.0494,2.129,2.0494,2.129,128000.0],["1990-11-05",2.1091,2.1091,2.0892,2.1091,160000.0],["1990-11-06",2.1091,2.1091,2.0593,2.0593,40000.0],["1990-11-07",2.0593,2.0892,2.0394,2.0792,405200.0],["1990-11-08",2.0784,2.0884,2.0684,2.0684,189600.0],["1990-11-09",2.0784,2.1683,2.0784,2.1484,183600.0],["1990-11-12",2.1683,2.1683,2.1284,2.1284,46000.0],["1990-11-13",2.1384,2.1384,2.0484,2.0484,105200.0],["1990-11-14",2.0584,2.0784,2.0384,2.0384,102000.0],["1990-11-15",2.0185,2.0185,1.9885,1.9885,115600.0],["1990-11-16",1.9885,1.9885,1.9385,1.9485,119200.0],["1990-11-19",1.9485,1.9585,1.9285,1.9385,255200.0],["1990-11-20",1.9385,1.9585,1.9185,1.9385,411600.0],["1990-11-21",1.9485,1.9885,1.9385,1.9885,638000.0],["1990-11-23",1.9885,1.9985,1.9885,1.9885,94000.0],["1990-11-26",1.9885,2.0684,1.9885,2.0584,835600.0],["1990-11-27",2.0784,2.1084,2.0684,2.0984,324400.0],["1990-11-28",2.1084,2.1484,2.1084,2.1484,81600.0],["1990-11-29",2.1484,2.1484,2.0884,2.1184,118400.0],["1990-11-30",2.1184,2.3782,2.1184,2.1683,202000.0],["1990-12-03",2.1783,2.1983,2.1683,2.1883,72400.0],["1990-12-04",2.1783,2.1883,2.1683,2.1883,136000.0],["1990-12-05",2.1783,2.1883,2.1683,2.1783,32400.0],["1990-12-06",2.1683,2.1783,2.0784,2.1384,303200.0],["1990-12-07",2.0984,2.1084,2.0884,2.0884,246400.0],["1990-12-10",2.0684,2.0684,2.0384,2.0584,109200.0],["1990-12-11",2.0584,2.0584,1.9785,2.0085,272000.0],["1990-12-12",2.0185,2.0884,1.9885,2.0884,380000.0],["1990-12-13",2.0584,2.1683,2.0384,2.1584,299600.0],["1990-12-14",2.1683,2.1683,2.1184,2.1484,75600.0],["1990-12-17",2.1484,2.1584,2.1384,2.1484,106800.0],["1990-12-18",2.1484,2.1584,2.1384,2.1584,111600.0],["1990-12-19",2.1584,2.1584,2.1184,2.1284,140800.0],["1990-12-20",2.1084,2.1184,2.1084,2.1184,129600.0],["1990-12-21",2.0784,2.0784,2.0484,2.0484,385200.0],["1990-12-24",2.0684,2.0784,2.0484,2.0484,30800.0],["1990-12-26",2.0584,2.0784,2.0484,2.0784,102000.0],["1990-12-27",2.0584,2.0584,2.0285,2.0285,284400.0],["1990-12-28",2.0484,2.0784,2.0285,2.0584,348000.0],["1990-12-31",2.0584,2.1084,2.0584,2.1084,103600.0],["1991-01-02",2.1184,2.1184,2.0185,2.0484,280400.0],["1991-01-03",2.0285,2.0484,2.0085,2.0085,394000.0],["1991-01-04",2.0085,2.0185,1.9885,1.9885,545600.0],["1991-01-07",2.0085,2.0384,2.0085,2.0285,204400.0],["1991-01-08",2.0285,2.0285,1.9985,2.0085,108400.0],["1991-01-09",2.0285,2.0285,1.9585,1.9585,319600.0],["1991-01-10",1.9485,1.9685,1.9285,1.9485,264000.0],["1991-01-11",1.9485,1.9485,1.9085,1.9185,291200.0],["1991-01-14",1.9085,1.9085,1.8986,1.9085,103600.0],["1991-01-15",1.8986,1.9085,1.8786,1.8986,242800.0],["1991-01-16",1.8986,1.8986,1.8586,1.8786,137600.0],["1991-01-17",1.9385,1.9585,1.9185,1.9285,379600.0],["1991-01-18",1.9285,1.9685,1.8886,1.9085,246800.0],["1991-01-21",1.8486,1.8586,1.8386,1.8586,344000.0],["1991-01-22",1.8686,1.8986,1.8386,1.8886,905200.0],["1991-01-23",1.9085,1.9485,1.8986,1.9485,444800.0],["1991-01-24",1.9685,1.9685,1.9485,1.9585,773200.0],["1991-01-25",1.9385,1.9585,1.9385,1.9585,1486400.0],["1991-01-28",1.9585,1.9985,1.9485,1.9885,756400.0],["1991-01-29",1.9785,2.0384,1.9785,2.0384,312800.0],["1991-01-30",2.0484,2.1184,2.0384,2.0984,196800.0],["1991-01-31",2.0984,2.1084,2.0784,2.1084,388000.0],["1991-02-01",2.0884,2.0884,2.0185,2.0185,308000.0],["1991-02-04",2.0285,2.0984,1.9985,2.0984,1344800.0],["1991-02-05",2.0784,2.0784,1.9985,2.0285,725600.0],["1991-02-06",2.0085,2.1084,1.9985,2.0884,513200.0],["1991-02-07",2.0984,2.1883,2.0784,2.1484,478800.0],["1991-02-08",2.1284,2.1783,2.1284,2.1584,404800.0],["1991-02-11",2.1174,2.2378,2.1174,2.2178,696000.0],["1991-02-12",2.1977,2.2579,2.1977,2.2479,424000.0],["1991-02-13",2.2479,2.278,2.2378,2.2378,424800.0],["1991-02-14",2.2479,2.278,2.2178,2.2479,387600.0],["1991-02-15",2.2378,2.2479,2.1676,2.1776,218000.0],["1991-02-19",2.1576,2.1676,2.0873,2.0973,191200.0],["1991-02-20",2.0672,2.0873,2.0371,2.0371,186800.0],["1991-02-21",2.0572,2.1074,2.0472,2.0873,126000.0],["1991-02-22",2.0672,2.1274,2.0672,2.0672,561200.0],["1991-02-25",2.0873,2.0973,2.0472,2.0973,350800.0],["1991-02-26",2.0973,2.1475,2.0873,2.1274,536000.0],["1991-02-27",2.1475,2.278,2.1475,2.2579,682400.0],["1991-02-28",2.3382,2.3482,2.3081,2.3382,513600.0],["1991-03-01",2.3081,2.3281,2.278,2.3081,341200.0],["1991-03-04",2.3081,2.3081,2.2077,2.2077,277600.0],["1991-03-05",2.2278,2.2479,2.1676,2.1877,446400.0],["1991-03-06",2.1877,2.1877,2.1475,2.1576,310400.0],["1991-03-07",2.1676,2.1676,2.1074,2.1074,223200.0],["1991-03-08",2.1475,2.1475,2.1074,2.1375,210000.0],["1991-03-11",2.1475,2.1475,2.1074,2.1274,100800.0],["1991-03-12",2.1274,2.1375,2.0873,2.0973,222000.0],["1991-03-13",2.0873,2.1375,2.0873,2.1375,250400.0],["1991-03-14",2.1375,2.1475,2.0873,2.0973,168800.0],["1991-03-15",2.0973,2.1375,2.0873,2.1074,235600.0],["1991-03-18",2.1074,2.1475,2.1074,2.1274,172000.0],["1991-03-19",2.1074,2.1174,2.0672,2.0672,119600.0],["1991-03-20",2.0672,2.0672,2.0472,2.0572,91200.0],["1991-03-21",2.0572,2.0672,1.987,1.997,291200.0],["1991-03-22",2.0171,2.1274,2.0171,2.1174,645600.0],["1991-03-25",2.1676,2.1776,2.1274,2.1676,222800.0],["1991-03-26",2.1676,2.1877,2.1274,2.1475,156400.0],["1991-03-27",2.1375,2.1475,2.0572,2.0773,136800.0],["1991-03-28",2.0873,2.0873,2.0672,2.0672,132000.0],["1991-04-01",2.0472,2.0572,2.0371,2.0472,138800.0],["1991-04-02",2.0371,2.0472,1.997,2.0271,187200.0],["1991-04-03",2.0371,2.0371,2.0171,2.0271,100400.0],["1991-04-04",2.0472,2.0672,2.0371,2.0672,172000.0],["1991-04-05",2.0672,2.0773,1.987,2.007,365200.0],["1991-04-08",2.0171,2.0271,2.007,2.0271,210400.0],["1991-04-09",2.0271,2.0271,1.9568,1.9669,201200.0],["1991-04-10",1.9568,2.007,1.9468,1.987,214000.0],["1991-04-11",1.987,2.0371,1.987,1.997,248800.0],["1991-04-12",1.997,2.007,1.9769,1.997,315600.0],["1991-04-15",1.987,1.997,1.9669,1.9769,455600.0],["1991-04-16",2.007,2.0472,1.9769,2.0371,397200.0],["1991-04-17",2.0371,2.0371,1.9769,1.9769,326000.0],["1991-04-18",1.9568,2.0371,1.9568,2.007,868400.0],["1991-04-19",2.0271,2.0472,2.007,2.007,315200.0],["1991-04-22",2.0271,2.0371,1.987,2.007,52000.0],["1991-04-23",2.0271,2.0873,2.0271,2.0472,192800.0],["1991-04-24",2.0271,2.0873,2.007,2.0572,131600.0],["1991-04-25",2.0672,2.0672,2.0271,2.0271,77200.0],["1991-04-26",2.0572,2.0572,2.0171,2.0371,108000.0],["1991-04-29",2.0271,2.0672,1.987,1.987,109600.0],["1991-04-30",1.9769,1.997,1.9669,1.997,161600.0],["1991-05-01",1.987,2.0371,1.987,2.007,200400.0],["1991-05-02",1.9669,2.007,1.9669,1.997,217200.0],["1991-05-03",2.0171,2.0271,1.987,2.007,179200.0],["1991-05-06",2.007,2.0171,1.997,2.007,112800.0],["1991-05-07",2.007,2.0171,1.9669,1.987,143200.0],["1991-05-08",1.987,1.997,1.9669,1.987,54000.0],["1991-05-09",1.9861,2.0063,1.966,1.9761,1733200.0],["1991-05-10",1.9761,2.0063,1.9761,2.0063,128000.0],["1991-05-13",2.0063,2.0063,1.966,1.9962,64800.0],["1991-05-14",1.9861,1.9861,1.9357,1.9357,122400.0],["1991-05-15",1.9458,1.9458,1.9156,1.9156,201200.0],["1991-05-16",1.9257,1.9257,1.9156,1.9257,147600.0],["1991-05-17",1.9257,1.9458,1.9156,1.9458,114800.0],["1991-05-20",1.9458,1.9559,1.9257,1.9357,119600.0],["1991-05-21",1.9458,1.9559,1.9156,1.9559,110000.0],["1991-05-22",1.9559,1.9861,1.9458,1.9861,186800.0],["1991-05-23",1.9861,1.9861,1.9357,1.9458,123600.0],["1991-05-24",1.9458,2.0063,1.9458,2.0063,194400.0],["1991-05-28",2.0366,2.0366,2.0063,2.0164,536000.0],["1991-05-29",2.0164,2.0366,2.0164,2.0265,190400.0],["1991-05-30",2.0265,2.1071,2.0265,2.0769,145600.0],["1991-05-31",2.0668,2.1071,2.0366,2.1071,278800.0],["1991-06-03",2.1172,2.1172,2.0769,2.097,528000.0],["1991-06-04",2.0769,2.1071,2.0769,2.097,328800.0],["1991-06-05",2.097,2.1071,2.097,2.1071,93200.0],["1991-06-06",2.1071,2.1172,2.087,2.097,792000.0],["1991-06-07",2.0971,2.0971,2.0466,2.0466,487200.0],["1991-06-10",2.0567,2.0567,2.0063,2.0164,313200.0],["1991-06-11",2.0063,2.0366,2.0063,2.0265,112800.0],["1991-06-12",2.0063,2.0063,1.9559,1.966,449600.0],["1991-06-13",1.966,1.9761,1.9559,1.966,260000.0],["1991-06-14",1.9559,2.0063,1.9559,2.0063,493600.0],["1991-06-17",2.0063,2.0164,1.9962,1.9962,153200.0],["1991-06-18",2.0063,2.0063,1.9559,1.9559,174800.0],["1991-06-19",1.9559,1.9559,1.8954,1.9055,454800.0],["1991-06-20",1.9055,1.9156,1.8853,1.8954,223200.0],["1991-06-21",1.8954,1.9257,1.8954,1.9156,102400.0],["1991-06-24",1.8954,1.8954,1.8148,1.8248,421600.0],["1991-06-25",1.8047,1.845,1.8047,1.845,150800.0],["1991-06-26",1.845,1.8652,1.8248,1.8551,189600.0],["1991-06-27",1.8652,1.8752,1.845,1.8652,532000.0],["1991-06-28",1.845,1.8752,1.8349,1.8551,292400.0],["1991-07-01",1.8752,1.9458,1.8752,1.9357,189600.0],["1991-07-02",1.9357,1.9357,1.8853,1.8853,144400.0],["1991-07-03",1.8652,1.8652,1.8349,1.845,160400.0],["1991-07-05",1.8349,1.8349,1.8148,1.8248,33600.0],["1991-07-08",1.8148,1.8652,1.8148,1.8652,99600.0],["1991-07-09",1.8652,1.8752,1.8349,1.8349,40000.0],["1991-07-10",1.8551,1.8853,1.8148,1.8148,141200.0],["1991-07-11",1.8148,1.8551,1.8047,1.8551,73600.0],["1991-07-12",1.8652,1.9156,1.8248,1.9055,145200.0],["1991-07-15",1.8954,1.9257,1.8551,1.9055,325600.0],["1991-07-16",1.9055,1.9055,1.8853,1.8954,211200.0],["1991-07-17",1.8853,1.966,1.8853,1.9559,589200.0],["1991-07-18",1.9357,2.0164,1.9357,2.0063,662800.0],["1991-07-19",2.0063,2.0063,1.966,1.9861,177600.0],["1991-07-22",2.0063,2.0063,1.9559,1.9761,474400.0],["1991-07-23",1.9962,1.9962,1.9257,1.9257,106000.0],["1991-07-24",1.9257,1.9458,1.8954,1.8954,66800.0],["1991-07-25",1.9156,1.9156,1.8652,1.8652,68800.0],["1991-07-26",1.8652,1.8853,1.8652,1.8652,11600.0],["1991-07-29",1.8853,1.9055,1.8752,1.8954,64800.0],["1991-07-30",1.8853,1.9357,1.8853,1.9257,632800.0],["1991-07-31",1.9156,1.966,1.8954,1.966,438800.0],["1991-08-01",1.9861,2.0164,1.9861,2.0164,270400.0],["1991-08-02",2.0366,2.0366,1.9962,2.0063,184800.0],["1991-08-05",1.9962,2.0164,1.9761,1.9861,93200.0],["1991-08-06",1.9861,2.0265,1.9761,2.0063,103600.0],["1991-08-07",1.9962,2.0366,1.9761,1.9861,144000.0],["1991-08-08",1.9761,2.0063,1.9559,1.9559,123600.0],["1991-08-09",1.9247,1.9348,1.9044,1.9146,200400.0],["1991-08-12",1.9146,1.9146,1.8943,1.9044,91200.0],["1991-08-13",1.9247,1.945,1.9044,1.9146,360800.0],["1991-08-14",1.9146,1.9247,1.9044,1.9044,128400.0],["1991-08-15",1.9146,1.9247,1.9044,1.9146,58400.0],["1991-08-16",1.9348,1.9348,1.8741,1.9044,78800.0],["1991-08-19",1.8639,1.8943,1.8639,1.8842,105600.0],["1991-08-20",1.8842,1.8943,1.8741,1.8943,200400.0],["1991-08-21",1.9146,1.9247,1.8842,1.9146,51200.0],["1991-08-22",1.945,1.9551,1.9348,1.945,252800.0],["1991-08-23",1.9348,1.9551,1.9247,1.945,64400.0],["1991-08-26",1.9551,1.9855,1.945,1.9754,229600.0],["1991-08-27",1.9855,2.0463,1.9754,2.026,319200.0],["1991-08-28",2.0361,2.0361,1.9956,2.0159,199600.0],["1991-08-29",2.0057,2.026,2.0057,2.0057,307200.0],["1991-08-30",2.0159,2.026,1.9855,1.9855,126800.0],["1991-09-03",2.0057,2.0159,2.0057,2.0057,162800.0],["1991-09-04",2.0159,2.0159,1.9754,1.9855,77600.0],["1991-09-05",2.0057,2.0057,1.9754,1.9855,67600.0],["1991-09-06",2.0057,2.026,1.9652,1.9956,44000.0],["1991-09-09",1.9956,2.0159,1.9956,2.0159,34400.0],["1991-09-10",2.0057,2.026,1.9551,1.9754,348400.0],["1991-09-11",1.9652,1.9652,1.9551,1.9652,44000.0],["1991-09-12",1.945,1.945,1.8943,1.9044,314000.0],["1991-09-13",1.9044,1.9044,1.8538,1.8639,617600.0],["1991-09-16",1.8639,1.8842,1.8639,1.8741,180000.0],["1991-09-17",1.8741,1.9044,1.8741,1.9044,366800.0],["1991-09-18",1.8943,1.945,1.8943,1.945,125200.0],["1991-09-19",1.9247,1.9348,1.8842,1.8842,147200.0],["1991-09-20",1.8943,1.8943,1.8538,1.8639,284800.0],["1991-09-23",1.8639,1.8639,1.8335,1.8538,176800.0],["1991-09-24",1.8437,1.8943,1.8234,1.8741,206400.0],["1991-09-25",1.8842,1.8943,1.8741,1.8842,104400.0],["1991-09-26",1.8741,1.9044,1.8639,1.8842,315200.0],["1991-09-27",1.9044,1.9044,1.8842,1.8943,110000.0],["1991-09-30",1.8842,1.8943,1.8639,1.8943,68000.0],["1991-10-01",1.9044,1.9044,1.8741,1.8943,127200.0],["1991-10-02",1.8842,1.8842,1.8639,1.8842,183200.0],["1991-10-03",1.8639,1.8842,1.8639,1.8741,54000.0],["1991-10-04",1.8741,1.8842,1.8741,1.8741,202000.0],["1991-10-07",1.8639,1.8639,1.8437,1.8437,196400.0],["1991-10-08",1.8538,1.8538,1.8437,1.8538,52800.0],["1991-10-09",1.8234,1.8234,1.793,1.793,272000.0],["1991-10-10",1.8031,1.8538,1.8031,1.8538,132800.0],["1991-10-11",1.8538,1.8741,1.8538,1.8741,103200.0],["1991-10-14",1.8639,1.9044,1.8639,1.9044,238800.0],["1991-10-15",1.8842,1.9044,1.8741,1.8943,108400.0],["1991-10-16",1.8943,1.8943,1.8538,1.8842,107200.0],["1991-10-17",1.8842,1.8842,1.8335,1.8437,144400.0],["1991-10-18",1.8437,1.8437,1.8133,1.8133,484400.0],["1991-10-21",1.8031,1.8335,1.8031,1.8335,446000.0],["1991-10-22",1.8437,1.8538,1.8234,1.8234,152400.0],["1991-10-23",1.8234,1.8335,1.8031,1.8234,184400.0],["1991-10-24",1.8133,1.8133,1.7829,1.7829,160800.0],["1991-10-25",1.7829,1.8031,1.7728,1.7829,170800.0],["1991-10-28",1.8031,1.8031,1.7626,1.7626,119600.0],["1991-10-29",1.7626,1.8335,1.7626,1.8335,254800.0],["1991-10-30",1.8335,1.8437,1.7728,1.7829,215600.0],["1991-10-31",1.7728,1.7728,1.7525,1.7626,157200.0],["1991-11-01",1.7626,1.8133,1.7626,1.7626,418000.0],["1991-11-04",1.7525,1.7626,1.7424,1.7626,97600.0],["1991-11-05",1.7525,1.793,1.7525,1.7829,262400.0],["1991-11-06",1.7829,1.793,1.7525,1.793,325200.0],["1991-11-07",1.793,1.8133,1.7829,1.8133,136000.0],["1991-11-08",1.8328,1.8532,1.8226,1.843,454400.0],["1991-11-11",1.843,1.843,1.8125,1.843,398000.0],["1991-11-12",1.8328,1.8328,1.7717,1.8226,820800.0],["1991-11-13",1.8023,1.8226,1.8023,1.8125,231200.0],["1991-11-14",1.8226,1.8226,1.7819,1.7921,235200.0],["1991-11-15",1.7921,1.8125,1.7615,1.7615,166800.0],["1991-11-18",1.7514,1.7615,1.7208,1.7208,217600.0],["1991-11-19",1.7208,1.7208,1.6495,1.7005,394800.0],["1991-11-20",1.7208,1.7208,1.6903,1.7005,107200.0],["1991-11-21",1.6903,1.7514,1.6699,1.7412,216800.0],["1991-11-22",1.7615,1.7921,1.7514,1.7717,322800.0],["1991-11-25",1.7615,1.7615,1.6903,1.6903,153600.0],["1991-11-26",1.7106,1.7106,1.6699,1.6699,232400.0],["1991-11-27",1.6699,1.7005,1.6699,1.6801,251600.0],["1991-11-29",1.6699,1.6801,1.6699,1.6699,58000.0],["1991-12-02",1.6699,1.7106,1.6699,1.7106,115200.0],["1991-12-03",1.7106,1.7106,1.6699,1.6801,536800.0],["1991-12-04",1.6699,1.6801,1.6495,1.6495,254000.0],["1991-12-05",1.6495,1.6597,1.619,1.619,474800.0],["1991-12-06",1.619,1.6292,1.619,1.6292,222800.0],["1991-12-09",1.619,1.6292,1.6088,1.6088,232000.0],["1991-12-10",1.6088,1.619,1.6088,1.6088,212400.0],["1991-12-11",1.6292,1.6394,1.5986,1.5986,208400.0],["1991-12-12",1.6088,1.6088,1.5986,1.5986,188000.0],["1991-12-13",1.619,1.6292,1.5681,1.5884,256400.0],["1991-12-16",1.5884,1.5884,1.5477,1.5579,234000.0],["1991-12-17",1.507,1.507,1.4663,1.4866,508000.0],["1991-12-18",1.4866,1.5681,1.4866,1.5375,808000.0],["1991-12-19",1.5172,1.5477,1.507,1.5274,378400.0],["1991-12-20",1.5579,1.5681,1.4866,1.5274,790800.0],["1991-12-23",1.5477,1.5783,1.507,1.507,374000.0],["1991-12-24",1.5172,1.5681,1.507,1.5172,665600.0],["1991-12-26",1.5274,1.5375,1.4764,1.4866,532400.0],["1991-12-27",1.4968,1.5375,1.4968,1.5274,382800.0],["1991-12-30",1.5375,1.5477,1.507,1.5375,874800.0],["1991-12-31",1.5375,1.5986,1.5375,1.5783,439200.0],["1992-01-02",1.5579,1.6495,1.5579,1.6495,700800.0],["1992-01-03",1.6495,1.6699,1.6292,1.6292,308800.0],["1992-01-06",1.6394,1.6597,1.5884,1.619,214800.0],["1992-01-07",1.619,1.619,1.5986,1.6088,230400.0],["1992-01-08",1.5884,1.6292,1.5884,1.619,344800.0],["1992-01-09",1.5884,1.619,1.5884,1.5986,200800.0],["1992-01-10",1.5986,1.6292,1.5884,1.619,826000.0],["1992-01-13",1.619,1.6394,1.6088,1.6292,512000.0],["1992-01-14",1.6292,1.7208,1.6292,1.7208,520800.0],["1992-01-15",1.7412,1.7412,1.7208,1.7412,251200.0],["1992-01-16",1.731,1.7514,1.7005,1.7514,490400.0],["1992-01-17",1.7921,1.8023,1.7514,1.7819,450400.0],["1992-01-20",1.7921,1.8125,1.7514,1.7819,235200.0],["1992-01-21",1.7819,1.7921,1.7615,1.7717,368000.0],["1992-01-22",1.7717,1.7921,1.7514,1.7717,158400.0],["1992-01-23",1.7717,1.7717,1.7208,1.7208,118800.0],["1992-01-24",1.731,1.7412,1.7208,1.7208,235600.0],["1992-01-27",1.731,1.7412,1.7208,1.731,169200.0],["1992-01-28",1.7514,1.7615,1.7208,1.7208,147600.0],["1992-01-29",1.7106,1.7514,1.6801,1.7005,154000.0],["1992-01-30",1.7005,1.7005,1.6292,1.6394,261200.0],["1992-01-31",1.6394,1.6699,1.6292,1.6394,197200.0],["1992-02-03",1.6495,1.731,1.6394,1.7106,238000.0],["1992-02-04",1.7106,1.731,1.7106,1.7106,321200.0],["1992-02-05",1.7005,1.7106,1.6903,1.7005,136800.0],["1992-02-06",1.6801,1.7005,1.6801,1.6801,100800.0],["1992-02-07",1.6903,1.6903,1.6597,1.6801,149200.0],["1992-02-10",1.6895,1.7407,1.6895,1.7407,296400.0],["1992-02-11",1.7202,1.7509,1.7202,1.7509,136000.0],["1992-02-12",1.7407,1.8124,1.7407,1.8021,281200.0],["1992-02-13",1.8124,1.8124,1.7509,1.7612,388000.0],["1992-02-14",1.7612,1.7612,1.7202,1.7202,244400.0],["1992-02-18",1.7202,1.7202,1.669,1.6793,172400.0],["1992-02-19",1.6588,1.71,1.6588,1.6895,334000.0],["1992-02-20",1.6895,1.7305,1.6895,1.7305,341200.0],["1992-02-21",1.7202,1.7509,1.7202,1.7202,394800.0],["1992-02-24",1.7509,1.7509,1.7202,1.7305,87600.0],["1992-02-25",1.7202,1.7202,1.6997,1.6997,66800.0],["1992-02-26",1.71,1.7202,1.6997,1.71,84400.0],["1992-02-27",1.71,1.71,1.6793,1.6793,176000.0],["1992-02-28",1.6997,1.6997,1.6793,1.6895,305600.0],["1992-03-02",1.6793,1.6997,1.6588,1.669,100000.0],["1992-03-03",1.669,1.7919,1.669,1.7817,473200.0],["1992-03-04",1.7919,1.8021,1.7817,1.7919,586000.0],["1992-03-05",1.7714,1.7817,1.71,1.7202,128400.0],["1992-03-06",1.7407,1.7714,1.7407,1.7612,83200.0],["1992-03-09",1.7817,1.8226,1.7509,1.8021,217600.0],["1992-03-10",1.8226,1.8431,1.8021,1.8329,144000.0],["1992-03-11",1.8226,1.8226,1.7919,1.8021,238000.0],["1992-03-12",1.8124,1.8124,1.7714,1.7919,63200.0],["1992-03-13",1.8021,1.8021,1.7612,1.7714,115200.0],["1992-03-16",1.7714,1.7817,1.7509,1.7817,69200.0],["1992-03-17",1.7817,1.7919,1.7612,1.7817,110400.0],["1992-03-18",1.7817,1.7817,1.7509,1.7509,263600.0],["1992-03-19",1.7509,1.7509,1.6997,1.71,452000.0],["1992-03-20",1.71,1.7509,1.71,1.7509,166800.0],["1992-03-23",1.7509,1.7612,1.7305,1.7509,82400.0],["1992-03-24",1.7714,1.7714,1.7202,1.7407,98400.0],["1992-03-25",1.7407,1.7817,1.7407,1.7714,176400.0],["1992-03-26",1.7919,1.8124,1.7612,1.7714,196400.0],["1992-03-27",1.7612,1.7612,1.7407,1.7407,203600.0],["1992-03-30",1.7407,1.7817,1.7407,1.7817,168400.0],["1992-03-31",1.7612,1.8124,1.7612,1.8021,246800.0],["1992-04-01",1.8021,1.8636,1.7919,1.8533,113200.0],["1992-04-02",1.8636,1.8636,1.8226,1.8431,191600.0],["1992-04-03",1.8431,1.8943,1.8431,1.8738,144800.0],["1992-04-06",1.8738,1.9762,1.8738,1.966,590000.0],["1992-04-07",1.966,1.966,1.8431,1.8533,572400.0],["1992-04-08",1.8329,1.8431,1.8226,1.8431,214400.0],["1992-04-09",1.8431,1.925,1.8431,1.9148,332800.0],["1992-04-10",1.9148,1.925,1.9045,1.9148,190800.0],["1992-04-13",1.9045,1.9455,1.8943,1.9148,150800.0],["1992-04-14",1.9148,1.9353,1.9045,1.925,214000.0],["1992-04-15",1.925,1.925,1.9045,1.9148,133600.0],["1992-04-16",1.9148,1.9455,1.9148,1.9455,46000.0],["1992-04-20",1.9353,1.9455,1.925,1.9455,84000.0],["1992-04-21",1.9455,1.9455,1.9148,1.9148,53200.0],["1992-04-22",1.9045,1.9353,1.9045,1.9353,76000.0],["1992-04-23",1.9353,1.9353,1.9045,1.9353,401600.0],["1992-04-24",1.9353,1.9864,1.9045,1.9762,494800.0],["1992-04-27",1.966,1.9864,1.9455,1.9557,299600.0],["1992-04-28",1.9353,1.9762,1.9353,1.9557,440400.0],["1992-04-29",1.9762,1.9864,1.9557,1.9557,26800.0],["1992-04-30",1.9455,1.9864,1.9455,1.9762,256000.0],["1992-05-01",1.966,1.966,1.9353,1.9455,188000.0],["1992-05-04",1.9353,1.9557,1.925,1.9353,356400.0],["1992-05-05",1.9353,1.9353,1.8226,1.8943,346800.0],["1992-05-06",1.8943,1.8943,1.8533,1.8841,221200.0],["1992-05-07",1.8841,1.9557,1.8841,1.9455,130400.0],["1992-05-08",1.9353,1.9967,1.9353,1.9762,223200.0],["1992-05-11",1.9754,2.0165,1.9754,2.0063,174800.0],["1992-05-12",2.0063,2.0063,1.9857,1.9857,159200.0],["1992-05-13",1.9857,1.9857,1.9548,1.9548,116400.0],["1992-05-14",1.9445,1.9548,1.8313,1.9034,234400.0],["1992-05-15",1.8828,1.9034,1.8725,1.8725,68800.0],["1992-05-18",1.8828,1.9034,1.8828,1.9034,80400.0],["1992-05-19",1.9034,1.9137,1.8828,1.8931,103200.0],["1992-05-20",1.8725,1.9137,1.8725,1.8828,218800.0],["1992-05-21",1.8931,1.9034,1.8622,1.8931,52400.0],["1992-05-22",1.9034,1.9651,1.8931,1.9445,247600.0],["1992-05-26",1.9548,2.0063,1.9445,2.0063,1281200.0],["1992-05-27",1.996,1.996,1.9445,1.9548,317600.0],["1992-05-28",1.9651,1.9754,1.9239,1.9651,78800.0],["1992-05-29",1.9754,1.9754,1.9342,1.9548,150800.0],["1992-06-01",1.9445,1.9445,1.9239,1.9445,76400.0],["1992-06-02",1.9342,1.9548,1.9137,1.9548,132800.0],["1992-06-03",1.9548,2.0371,1.9342,2.0063,269200.0],["1992-06-04",2.0165,2.0165,1.9651,1.9754,89600.0],["1992-06-05",1.9754,1.9857,1.9445,1.9754,294400.0],["1992-06-08",1.9754,1.9754,1.9342,1.9445,78800.0],["1992-06-09",1.9651,1.9651,1.9137,1.9342,65200.0],["1992-06-10",1.9445,1.9651,1.9137,1.9342,110000.0],["1992-06-11",1.9342,1.9548,1.9239,1.9548,41600.0],["1992-06-12",1.9651,1.9754,1.9548,1.9651,83200.0],["1992-06-15",1.9651,1.9857,1.9651,1.9754,48800.0],["1992-06-16",1.9754,2.0268,1.9754,2.0063,224400.0],["1992-06-17",1.996,2.0063,1.9342,1.9342,54000.0],["1992-06-18",1.9342,1.9342,1.9239,1.9342,39600.0],["1992-06-19",1.9239,1.9342,1.8931,1.8931,321200.0],["1992-06-22",1.8828,1.8931,1.8519,1.8931,169200.0],["1992-06-23",1.8931,1.9342,1.8931,1.9239,56400.0],["1992-06-24",1.9239,1.9239,1.8725,1.8725,22400.0],["1992-06-25",1.8725,1.9034,1.8519,1.8519,247600.0],["1992-06-26",1.8519,1.8622,1.8211,1.8211,246800.0],["1992-06-29",1.8108,1.9034,1.8108,1.9034,144000.0],["1992-06-30",1.9137,1.9137,1.8931,1.9034,114800.0],["1992-07-01",1.8828,1.9034,1.8828,1.9034,87600.0],["1992-07-02",1.8931,1.9239,1.8519,1.8519,76000.0],["1992-07-06",1.8416,1.8828,1.8416,1.8725,467600.0],["1992-07-07",1.8725,1.8725,1.8108,1.8108,98000.0],["1992-07-08",1.8108,1.8211,1.749,1.7902,162400.0],["1992-07-09",1.7799,1.8416,1.7799,1.8416,71600.0],["1992-07-10",1.8416,1.8416,1.8108,1.8108,32800.0],["1992-07-13",1.8313,1.8313,1.7799,1.7902,63200.0],["1992-07-14",1.7902,1.8828,1.7902,1.8828,292000.0],["1992-07-15",1.8931,1.9342,1.8725,1.8725,224800.0],["1992-07-16",1.8519,1.8725,1.8519,1.8622,69600.0],["1992-07-17",1.8622,1.8622,1.8108,1.8211,78400.0],["1992-07-20",1.8313,1.8519,1.8313,1.8416,197600.0],["1992-07-21",1.8519,1.8725,1.8519,1.8725,48800.0],["1992-07-22",1.8622,1.9239,1.8519,1.9034,93200.0],["1992-07-23",1.8931,1.9034,1.8828,1.8931,39600.0],["1992-07-24",1.8828,1.8931,1.8622,1.8931,32800.0],["1992-07-27",1.8725,1.9137,1.8725,1.9137,48800.0],["1992-07-28",1.9034,1.9239,1.9034,1.9239,23600.0],["1992-07-29",1.9137,1.9651,1.9137,1.9651,58400.0],["1992-07-30",1.9651,2.0063,1.9651,2.0063,104800.0],["1992-07-31",1.996,2.0165,1.9548,1.9754,221200.0],["1992-08-03",1.9754,1.996,1.9754,1.996,92400.0],["1992-08-04",2.0063,2.0577,2.0063,2.0371,242000.0],["1992-08-05",2.0165,2.0165,1.996,1.996,37200.0],["1992-08-06",1.996,1.996,1.9548,1.9754,64000.0],["1992-08-07",1.996,2.0268,1.9754,1.9754,94000.0],["1992-08-10",1.9646,1.9957,1.9543,1.9853,37600.0],["1992-08-11",1.9957,1.9957,1.944,1.9543,42800.0],["1992-08-12",1.944,1.9646,1.944,1.9543,28800.0],["1992-08-13",1.9543,1.9853,1.9543,1.9853,58000.0],["1992-08-14",1.9853,2.006,1.9853,2.006,45200.0],["1992-08-17",1.9957,2.0163,1.9853,1.9853,64000.0],["1992-08-18",1.9853,1.9957,1.9853,1.9957,111600.0],["1992-08-19",1.9853,2.0577,1.9853,2.0163,74000.0],["1992-08-20",2.006,2.0163,1.975,2.006,56000.0],["1992-08-21",2.0163,2.0267,1.9853,1.9957,42800.0],["1992-08-24",1.9957,1.9957,1.9646,1.975,52000.0],["1992-08-25",1.9853,2.0163,1.975,2.0163,186400.0],["1992-08-26",2.006,2.0474,2.006,2.0474,128000.0],["1992-08-27",2.0474,2.0577,2.0267,2.037,193200.0],["1992-08-28",2.037,2.1094,2.0267,2.0887,330000.0],["1992-08-31",2.1094,2.1197,2.0887,2.0991,206400.0],["1992-09-01",2.0991,2.1094,2.0887,2.0887,94800.0],["1992-09-02",2.0991,2.0991,2.0474,2.0474,94400.0],["1992-09-03",2.0577,2.0887,2.0577,2.0887,109200.0],["1992-09-04",2.0784,2.0887,2.0784,2.0784,40800.0],["1992-09-08",2.0784,2.0887,2.0577,2.0784,68800.0],["1992-09-09",2.0784,2.0887,2.0784,2.0887,102400.0],["1992-09-10",2.0887,2.1301,2.0887,2.1197,342000.0],["1992-09-11",2.1197,2.1197,2.0887,2.0991,45600.0],["1992-09-14",2.1197,2.1197,2.0784,2.0991,61600.0],["1992-09-15",2.0991,2.0991,2.0474,2.0474,69200.0],["1992-09-16",2.037,2.1094,2.0267,2.0887,303200.0],["1992-09-17",2.0784,2.0887,2.0474,2.068,272000.0],["1992-09-18",2.0887,2.1197,2.0784,2.1094,446000.0],["1992-09-21",2.1094,2.2128,2.1094,2.2025,640400.0],["1992-09-22",2.2025,2.2025,2.1611,2.1611,615600.0],["1992-09-23",2.1611,2.2438,2.1611,2.2335,757600.0],["1992-09-24",2.2438,2.2438,2.2231,2.2335,314400.0],["1992-09-25",2.2335,2.2335,2.2025,2.2128,282000.0],["1992-09-28",2.2025,2.2645,2.1921,2.2645,264400.0],["1992-09-29",2.2542,2.3059,2.2438,2.2852,322000.0],["1992-09-30",2.2748,2.2748,2.2231,2.2335,136000.0],["1992-10-01",2.2438,2.2438,2.1818,2.1921,316400.0],["1992-10-02",2.2128,2.2231,2.1921,2.1921,107200.0],["1992-10-05",2.1714,2.1714,2.1094,2.1508,180400.0],["1992-10-06",2.1714,2.2025,2.1611,2.2025,166000.0],["1992-10-07",2.1818,2.1818,2.1094,2.1197,98400.0],["1992-10-08",2.1404,2.1508,2.1301,2.1404,150400.0],["1992-10-09",2.1508,2.1611,2.1404,2.1508,49200.0],["1992-10-12",2.1611,2.1611,2.1508,2.1611,15600.0],["1992-10-13",2.1508,2.1508,2.1197,2.1301,36000.0],["1992-10-14",2.1301,2.1404,2.0887,2.1197,101200.0],["1992-10-15",2.1094,2.1508,2.1094,2.1404,23200.0],["1992-10-16",2.1508,2.1508,2.1197,2.1301,53600.0],["1992-10-19",2.1301,2.2231,2.1301,2.2128,303200.0],["1992-10-20",2.2231,2.2231,2.1921,2.2128,318000.0],["1992-10-21",2.2025,2.2025,2.1818,2.1921,97600.0],["1992-10-22",2.2128,2.2128,2.1818,2.1921,62800.0],["1992-10-23",2.1921,2.2025,2.1301,2.1404,173200.0],["1992-10-26",2.1404,2.1404,2.0991,2.1404,208000.0],["1992-10-27",2.1197,2.1301,2.1094,2.1197,24000.0],["1992-10-28",2.0991,2.0991,2.068,2.068,56400.0],["1992-10-29",2.068,2.0887,2.0474,2.0474,106000.0],["1992-10-30",2.0474,2.0474,2.006,2.0163,63600.0],["1992-11-02",2.037,2.0577,2.037,2.0474,122400.0],["1992-11-03",2.0474,2.0474,1.975,1.975,136400.0],["1992-11-04",1.975,1.9853,1.9543,1.9646,122800.0],["1992-11-05",1.944,1.9543,1.944,1.944,51600.0],["1992-11-06",1.944,1.9646,1.944,1.9646,243600.0],["1992-11-09",1.9642,1.9954,1.9642,1.985,84400.0],["1992-11-10",1.9642,2.037,1.9642,2.0162,306800.0],["1992-11-11",2.0266,2.0266,1.9954,1.9954,41200.0],["1992-11-12",1.9746,1.9954,1.9538,1.9954,76800.0],["1992-11-13",1.9746,1.9954,1.9642,1.9954,84000.0],["1992-11-16",1.9954,2.0058,1.985,1.9954,860800.0],["1992-11-17",2.0058,2.0162,1.9954,2.0162,83600.0],["1992-11-18",2.0058,2.0058,1.985,1.9954,171600.0],["1992-11-19",1.985,2.0058,1.985,1.9954,452400.0],["1992-11-20",2.0162,2.0162,2.0058,2.0058,85200.0],["1992-11-23",2.0162,2.0162,1.985,2.0058,220000.0],["1992-11-24",1.9954,2.0058,1.933,1.933,88000.0],["1992-11-25",1.9538,1.9642,1.9434,1.9538,48800.0],["1992-11-27",1.9642,1.9954,1.9642,1.9642,28000.0],["1992-11-30",1.9538,2.0162,1.9538,2.0162,74400.0],["1992-12-01",2.0474,2.0474,1.9954,1.9954,87200.0],["1992-12-02",1.9954,1.9954,1.933,1.933,105600.0],["1992-12-03",1.933,1.9538,1.9226,1.9538,30400.0],["1992-12-04",1.9538,1.9538,1.8707,1.8915,640000.0],["1992-12-07",1.8915,1.8915,1.8603,1.8707,424000.0],["1992-12-08",1.8707,1.8707,1.8395,1.8499,149200.0],["1992-12-09",1.8603,1.9019,1.8499,1.9019,273600.0],["1992-12-10",1.8915,1.9019,1.8811,1.8811,379600.0],["1992-12-11",1.8915,1.9538,1.8915,1.9226,226800.0],["1992-12-14",1.9226,1.9434,1.9226,1.933,128000.0],["1992-12-15",1.933,1.9642,1.933,1.9538,194000.0],["1992-12-16",1.9538,1.9746,1.9538,1.9746,199600.0],["1992-12-17",1.9746,1.985,1.9642,1.9746,87600.0],["1992-12-18",1.9746,1.985,1.9642,1.985,174400.0],["1992-12-21",1.985,1.985,1.9434,1.9434,60000.0],["1992-12-22",1.9434,1.985,1.9434,1.9642,66000.0],["1992-12-23",1.9642,1.985,1.9642,1.9642,92000.0],["1992-12-24",1.9746,1.985,1.9642,1.985,15200.0],["1992-12-28",1.985,1.985,1.9538,1.985,70400.0],["1992-12-29",1.985,1.9954,1.9642,1.9954,53600.0],["1992-12-30",1.9954,2.0474,1.9954,2.0474,179200.0],["1992-12-31",2.0474,2.0578,2.037,2.0474,126800.0],["1993-01-04",2.0578,2.0578,2.0162,2.0266,65600.0],["1993-01-05",2.0058,2.0058,1.9538,1.9538,185600.0],["1993-01-06",1.9538,1.9642,1.8915,1.9226,1820400.0],["1993-01-07",1.9226,1.9226,1.9019,1.9123,231200.0],["1993-01-08",1.8915,1.9123,1.8915,1.9123,171600.0],["1993-01-11",1.933,1.933,1.9123,1.9123,286400.0],["1993-01-12",1.9123,1.9123,1.9019,1.9123,108400.0],["1993-01-13",1.9123,1.9226,1.9123,1.9226,195200.0],["1993-01-14",1.9226,1.9226,1.9019,1.9226,53200.0],["1993-01-15",1.9226,1.9226,1.8915,1.9019,424800.0],["1993-01-18",1.9019,1.9019,1.8811,1.9019,62800.0],["1993-01-19",1.8915,1.8915,1.8707,1.8811,76400.0],["1993-01-20",1.8811,1.8811,1.8499,1.8603,339200.0],["1993-01-21",1.8707,1.9226,1.8603,1.9226,92800.0],["1993-01-22",1.9226,1.9538,1.9123,1.9434,113600.0],["1993-01-25",1.9434,2.0266,1.9434,2.0162,166800.0],["1993-01-26",2.0266,2.0266,1.9746,1.9746,165600.0],["1993-01-27",1.9123,1.9226,1.8915,1.9019,145200.0],["1993-01-28",1.8603,1.9123,1.8603,1.9123,312000.0],["1993-01-29",1.9226,1.9226,1.8915,1.9123,193200.0],["1993-02-01",1.9123,1.9642,1.9123,1.9642,80400.0],["1993-02-02",1.9642,1.9954,1.9434,1.985,112400.0],["1993-02-03",2.0058,2.0474,2.0058,2.0162,395200.0],["1993-02-04",2.0474,2.0578,2.037,2.0474,234000.0],["1993-02-05",2.0474,2.0578,2.0266,2.0474,195600.0],["1993-02-08",2.0574,2.1514,2.0365,2.12,290000.0],["1993-02-09",2.12,2.1305,2.0992,2.1305,218000.0],["1993-02-10",2.1305,2.1305,2.0783,2.0783,266000.0],["1993-02-11",2.0992,2.1096,2.0783,2.0887,255200.0],["1993-02-12",2.0887,2.0887,2.0261,2.0365,148000.0],["1993-02-16",2.0156,2.0783,2.0156,2.0469,138800.0],["1993-02-17",2.0469,2.1096,2.0365,2.0992,413200.0],["1993-02-18",2.0887,2.1409,2.0887,2.1409,296000.0],["1993-02-19",2.1409,2.1827,2.1305,2.1723,226800.0],["1993-02-22",2.1827,2.2454,2.1827,2.2349,365200.0],["1993-02-23",2.2349,2.2558,2.2349,2.2558,290400.0],["1993-02-24",2.2454,2.2767,2.2454,2.2767,270800.0],["1993-02-25",2.2663,2.2767,2.2245,2.2454,276000.0],["1993-02-26",2.2349,2.2767,2.2036,2.2767,315200.0],["1993-03-01",2.2871,2.2871,2.2663,2.2767,447600.0],["1993-03-02",2.2767,2.2976,2.2767,2.2767,527200.0],["1993-03-03",2.2663,2.2976,2.2663,2.2976,157600.0],["1993-03-04",2.2871,2.2976,2.2767,2.2871,187600.0],["1993-03-05",2.2663,2.2663,2.2036,2.2245,311200.0],["1993-03-08",2.2036,2.2767,2.1932,2.2767,374400.0],["1993-03-09",2.2767,2.2767,2.2349,2.2454,575200.0],["1993-03-10",2.2558,2.2558,2.2454,2.2558,181600.0],["1993-03-11",2.2767,2.2871,2.2349,2.2349,203600.0],["1993-03-12",2.2245,2.2349,2.2036,2.214,85600.0],["1993-03-15",2.2245,2.2245,2.214,2.214,64800.0],["1993-03-16",2.214,2.3185,2.1723,2.3185,564800.0],["1993-03-17",2.3185,2.3289,2.2976,2.3185,179200.0],["1993-03-18",2.3185,2.3498,2.3185,2.3394,169600.0],["1993-03-19",2.3498,2.3602,2.3394,2.3394,247600.0],["1993-03-22",2.3394,2.3498,2.3185,2.3498,88000.0],["1993-03-23",2.3498,2.402,2.3498,2.3811,313600.0],["1993-03-24",2.3811,2.3916,2.3707,2.3811,250400.0],["1993-03-25",2.3811,2.4438,2.3707,2.4334,313200.0],["1993-03-26",2.4229,2.4334,2.4125,2.4229,266400.0],["1993-03-29",2.4438,2.4856,2.4438,2.4856,187600.0],["1993-03-30",2.4856,2.4856,2.4542,2.4542,106800.0],["1993-03-31",2.4438,2.4856,2.4438,2.4751,248800.0],["1993-04-01",2.4647,2.4751,2.4647,2.4751,97600.0],["1993-04-02",2.4647,2.4751,2.4542,2.4751,202800.0],["1993-04-05",2.4647,2.4856,2.4542,2.4647,340800.0],["1993-04-06",2.4647,2.496,2.4647,2.4751,294000.0],["1993-04-07",2.4647,2.496,2.4647,2.496,270800.0],["1993-04-08",2.496,2.5065,2.4647,2.4647,485200.0],["1993-04-12",2.4856,2.5065,2.4856,2.5065,140400.0],["1993-04-13",2.5065,2.5482,2.4647,2.5482,196800.0],["1993-04-14",2.5482,2.5587,2.5378,2.5587,244400.0],["1993-04-15",2.5691,2.5796,2.5482,2.5482,226800.0],["1993-04-16",2.5482,2.5482,2.4856,2.5169,233600.0],["1993-04-19",2.5065,2.5378,2.5065,2.5378,72000.0],["1993-04-20",2.5169,2.5482,2.5065,2.5273,72400.0],["1993-04-21",2.5065,2.5273,2.4856,2.5169,244800.0],["1993-04-22",2.5065,2.5065,2.496,2.5065,97200.0],["1993-04-23",2.5065,2.5482,2.5065,2.5378,444000.0],["1993-04-26",2.5273,2.5378,2.5169,2.5169,369200.0],["1993-04-27",2.5169,2.5482,2.5065,2.5273,102400.0],["1993-04-28",2.4542,2.4542,2.402,2.4438,294400.0],["1993-04-29",2.4647,2.4647,2.4542,2.4542,153200.0],["1993-04-30",2.4751,2.5378,2.4751,2.5378,486800.0],["1993-05-03",2.5378,2.59,2.5378,2.59,419600.0],["1993-05-04",2.59,2.6944,2.59,2.684,400400.0],["1993-05-05",2.684,2.684,2.6527,2.684,352000.0],["1993-05-06",2.6527,2.6736,2.6527,2.6527,206000.0],["1993-05-07",2.6527,2.6736,2.6527,2.6631,136800.0],["1993-05-10",2.6627,2.7466,2.6627,2.7466,503600.0],["1993-05-11",2.7256,2.7466,2.7046,2.7151,226400.0],["1993-05-12",2.7046,2.7151,2.6941,2.7151,454400.0],["1993-05-13",2.7046,2.7151,2.6837,2.6837,785600.0],["1993-05-14",2.6837,2.7046,2.6837,2.6837,508000.0],["1993-05-17",2.6837,2.6837,2.6627,2.6837,439200.0],["1993-05-18",2.6627,2.7046,2.6627,2.6941,452800.0],["1993-05-19",2.7256,2.7361,2.7046,2.7256,466400.0],["1993-05-20",2.7046,2.7361,2.6941,2.7151,215200.0],["1993-05-21",2.6837,2.7361,2.6837,2.7151,604000.0],["1993-05-24",2.6941,2.7885,2.6941,2.7885,141200.0],["1993-05-25",2.7885,2.8199,2.7675,2.8199,221200.0],["1993-05-26",2.8199,2.8619,2.8095,2.8619,134800.0],["1993-05-27",2.8619,2.9038,2.8514,2.8933,371200.0],["1993-05-28",2.9143,2.9562,2.9143,2.9353,401200.0],["1993-06-01",2.9353,3.1449,2.9353,3.0191,672000.0],["1993-06-02",3.0925,3.103,3.061,3.061,636400.0],["1993-06-03",3.061,3.103,3.061,3.103,384400.0],["1993-06-04",3.0925,3.103,3.061,3.103,229200.0],["1993-06-07",3.103,3.1344,3.0925,3.1135,277600.0],["1993-06-08",3.1135,3.1135,3.0925,3.103,194400.0],["1993-06-09",3.103,3.103,3.082,3.103,174000.0],["1993-06-10",3.103,3.103,3.0715,3.0925,291200.0],["1993-06-11",3.0925,3.0925,2.9982,2.9982,659200.0],["1993-06-14",3.0086,3.0086,2.9772,2.9877,318000.0],["1993-06-15",2.9772,2.9982,2.9353,2.9562,310400.0],["1993-06-16",2.9562,3.0191,2.9562,3.0086,209600.0],["1993-06-17",3.0191,3.0506,3.0086,3.0296,87200.0],["1993-06-18",3.0296,3.0296,2.9877,3.0086,140800.0],["1993-06-21",3.0191,3.061,3.0191,3.061,231600.0],["1993-06-22",3.061,3.1239,3.0506,3.103,502400.0],["1993-06-23",3.103,3.1135,3.061,3.061,278400.0],["1993-06-24",3.0506,3.0611,2.9877,2.9877,182400.0],["1993-06-25",3.0086,3.0086,2.9038,2.9143,317200.0],["1993-06-28",2.9038,2.9457,2.8828,2.8933,762400.0],["1993-06-29",2.9143,2.9143,2.8828,2.9143,252000.0],["1993-06-30",2.9143,2.9353,2.9143,2.9248,554800.0],["1993-07-01",2.9457,2.9457,2.9248,2.9248,456800.0],["1993-07-02",2.9353,2.9457,2.9143,2.9457,761200.0],["1993-07-06",2.9353,2.9457,2.9038,2.9038,99600.0],["1993-07-07",2.9143,2.9353,2.9143,2.9248,191200.0],["1993-07-08",2.9353,2.9562,2.9248,2.9353,231200.0],["1993-07-09",2.9353,2.9353,2.9143,2.9143,364800.0],["1993-07-12",2.9353,2.9353,2.8933,2.9038,272800.0],["1993-07-13",2.9038,2.9143,2.8514,2.8828,358000.0],["1993-07-14",2.9038,2.9038,2.8828,2.9038,321600.0],["1993-07-15",2.8828,2.8828,2.8619,2.8724,149200.0],["1993-07-16",2.8724,2.8724,2.8095,2.8199,92400.0],["1993-07-19",2.8199,2.8199,2.7466,2.7466,126400.0],["1993-07-20",2.7466,2.757,2.6941,2.6941,206800.0],["1993-07-21",2.7151,2.7256,2.7046,2.7151,341200.0],["1993-07-22",2.6732,2.7046,2.5998,2.6417,463200.0],["1993-07-23",2.6522,2.6522,2.6312,2.6522,188000.0],["1993-07-26",2.6732,2.7466,2.6732,2.7466,268800.0],["1993-07-27",2.7675,2.7675,2.7256,2.7256,341600.0],["1993-07-28",2.7256,2.799,2.7256,2.7885,290400.0],["1993-07-29",2.8095,2.8199,2.7675,2.778,203600.0],["1993-07-30",2.778,2.778,2.7046,2.7466,210800.0],["1993-08-02",2.7675,2.7885,2.7466,2.7675,172800.0],["1993-08-03",2.7466,2.778,2.7466,2.7675,173600.0],["1993-08-04",2.7675,2.7885,2.757,2.778,214800.0],["1993-08-05",2.778,2.778,2.757,2.7675,192400.0],["1993-08-06",2.7675,2.7675,2.7361,2.7361,46000.0],["1993-08-09",2.7361,2.778,2.7256,2.7256,277600.0],["1993-08-10",2.7252,2.7567,2.7146,2.7252,32800.0],["1993-08-11",2.7252,2.7357,2.7252,2.7357,53600.0],["1993-08-12",2.7357,2.7673,2.7146,2.7252,129600.0],["1993-08-13",2.7357,2.7567,2.7357,2.7357,120800.0],["1993-08-16",2.7567,2.7883,2.7357,2.7883,226800.0],["1993-08-17",2.7883,2.8093,2.7883,2.7883,116800.0],["1993-08-18",2.7778,2.883,2.7778,2.8725,150800.0],["1993-08-19",2.883,2.883,2.8304,2.862,126400.0],["1993-08-20",2.862,2.8725,2.8409,2.862,98400.0],["1993-08-23",2.862,2.883,2.8304,2.883,251600.0],["1993-08-24",2.883,2.9251,2.883,2.9251,758400.0],["1993-08-25",2.9356,3.0198,2.9356,3.0198,560800.0],["1993-08-26",3.0093,3.0303,2.9987,3.0303,399600.0],["1993-08-27",3.0093,3.0408,2.9987,3.0408,88400.0],["1993-08-30",3.0198,3.0198,2.9987,3.0198,55600.0],["1993-08-31",3.0093,3.0198,2.9882,3.0198,211600.0],["1993-09-01",3.0093,3.0303,2.9987,3.0093,135200.0],["1993-09-02",3.0093,3.0303,3.0093,3.0198,345200.0],["1993-09-03",3.0198,3.0198,2.9987,3.0198,138400.0],["1993-09-07",3.0093,3.0198,2.9882,3.0198,326000.0],["1993-09-08",2.9987,2.9987,2.904,2.904,229200.0],["1993-09-09",2.8935,2.904,2.883,2.8935,175200.0],["1993-09-10",2.883,2.9251,2.8409,2.8409,71200.0],["1993-09-13",2.8409,2.8409,2.7883,2.8093,132400.0],["1993-09-14",2.7883,2.7883,2.7252,2.7673,137200.0],["1993-09-15",2.7462,2.8199,2.7252,2.7988,216800.0],["1993-09-16",2.7778,2.7778,2.7357,2.7462,121600.0],["1993-09-17",2.6726,2.7357,2.6726,2.7357,363600.0],["1993-09-20",2.7567,2.7567,2.6936,2.7041,176400.0],["1993-09-21",2.7041,2.7252,2.641,2.6726,74000.0],["1993-09-22",2.6726,2.6726,2.6094,2.662,181600.0],["1993-09-23",2.662,2.6831,2.6515,2.662,80000.0],["1993-09-24",2.662,2.6936,2.662,2.6831,38000.0],["1993-09-27",2.6831,2.7252,2.6831,2.6936,84800.0],["1993-09-28",2.6936,2.7146,2.6831,2.7146,32000.0],["1993-09-29",2.7146,2.7778,2.7041,2.7673,128800.0],["1993-09-30",2.7883,2.883,2.7883,2.862,226800.0],["1993-10-01",2.862,2.8935,2.8304,2.883,184800.0],["1993-10-04",2.904,2.9251,2.883,2.8935,152000.0],["1993-10-05",2.904,2.9251,2.883,2.904,126000.0],["1993-10-06",2.904,2.904,2.8093,2.8304,266800.0],["1993-10-07",2.8725,2.8725,2.8409,2.8409,53200.0],["1993-10-08",2.862,2.8935,2.8514,2.8725,160800.0],["1993-10-11",2.8514,2.883,2.8514,2.862,114000.0],["1993-10-12",2.883,2.904,2.8725,2.883,47600.0],["1993-10-13",2.883,2.883,2.8725,2.8725,85600.0],["1993-10-14",2.8514,2.8514,2.8304,2.8409,62400.0],["1993-10-15",2.8409,2.862,2.7988,2.8093,95600.0],["1993-10-18",2.8093,2.8093,2.7041,2.7041,91200.0],["1993-10-19",2.7041,2.7041,2.6726,2.6831,206000.0],["1993-10-20",2.6831,2.6831,2.6305,2.6305,186400.0],["1993-10-21",2.641,2.641,2.5884,2.5884,99200.0],["1993-10-22",2.5673,2.6305,2.5673,2.5989,316800.0],["1993-10-25",2.5989,2.5989,2.5568,2.5568,54000.0],["1993-10-26",2.5673,2.5884,2.5463,2.5884,466000.0],["1993-10-27",2.5884,2.5989,2.5253,2.5463,178000.0],["1993-10-28",2.5673,2.5673,2.5253,2.5253,73200.0],["1993-10-29",2.5253,2.5253,2.5253,2.5253,48800.0],["1993-11-01",2.5463,2.5568,2.5253,2.5358,203600.0],["1993-11-02",2.5253,2.5358,2.5042,2.5147,45200.0],["1993-11-03",2.5253,2.5253,2.4516,2.4621,228000.0],["1993-11-04",2.4621,2.4621,2.3674,2.4516,230400.0],["1993-11-05",2.4411,2.4411,2.399,2.42,382000.0],["1993-11-08",2.4196,2.4302,2.3773,2.3985,528000.0],["1993-11-09",2.4407,2.4407,2.3562,2.3562,130800.0],["1993-11-10",2.3668,2.4302,2.3668,2.4302,234400.0],["1993-11-11",2.409,2.4196,2.3668,2.3774,157600.0],["1993-11-12",2.3985,2.4196,2.3773,2.409,1097600.0],["1993-11-15",2.409,2.4724,2.409,2.4724,528800.0],["1993-11-16",2.4513,2.4724,2.4302,2.4724,440000.0],["1993-11-17",2.4619,2.4936,2.4513,2.4936,489200.0],["1993-11-18",2.483,2.5041,2.4724,2.5041,247200.0],["1993-11-19",2.5041,2.5041,2.4513,2.4513,143600.0],["1993-11-22",2.4513,2.4513,2.3879,2.409,486800.0],["1993-11-23",2.409,2.409,2.3773,2.3985,30800.0],["1993-11-24",2.3985,2.3985,2.3457,2.3562,82800.0],["1993-11-26",2.3668,2.3668,2.3457,2.3562,26800.0],["1993-11-29",2.3562,2.3562,2.2506,2.2611,334800.0],["1993-11-30",2.2611,2.314,2.2506,2.3034,160800.0],["1993-12-01",2.314,2.314,2.2928,2.2928,67200.0],["1993-12-02",2.314,2.3245,2.2823,2.2928,108400.0],["1993-12-03",2.2823,2.2823,2.2083,2.24,521200.0],["1993-12-06",2.24,2.2823,2.24,2.2823,138000.0],["1993-12-07",2.2823,2.314,2.2823,2.314,132800.0],["1993-12-08",2.2928,2.3245,2.2928,2.3034,257200.0],["1993-12-09",2.3034,2.3351,2.3034,2.3351,96000.0],["1993-12-10",2.3351,2.3351,2.314,2.314,50400.0],["1993-12-13",2.2928,2.3245,2.2928,2.314,309200.0],["1993-12-14",2.314,2.3245,2.314,2.314,132400.0],["1993-12-15",2.3351,2.3351,2.3245,2.3351,40400.0],["1993-12-16",2.314,2.314,2.2823,2.3034,86800.0],["1993-12-17",2.2823,2.314,2.2717,2.2823,441600.0],["1993-12-20",2.2611,2.314,2.2611,2.314,162000.0],["1993-12-21",2.314,2.3351,2.3034,2.3245,113200.0],["1993-12-22",2.3245,2.3774,2.3245,2.3774,190400.0],["1993-12-23",2.3773,2.3773,2.3351,2.3562,140000.0],["1993-12-27",2.3457,2.4196,2.3351,2.4196,51200.0],["1993-12-28",2.4196,2.4302,2.3879,2.409,284400.0],["1993-12-29",2.3985,2.409,2.3668,2.409,74000.0],["1993-12-30",2.3879,2.3985,2.3457,2.3879,423200.0],["1993-12-31",2.3773,2.3879,2.3457,2.3562,125600.0],["1994-01-03",2.3668,2.409,2.3245,2.409,1119200.0],["1994-01-04",2.3879,2.4513,2.3879,2.4407,290400.0],["1994-01-05",2.4196,2.5041,2.3879,2.5041,137200.0],["1994-01-06",2.5147,2.5358,2.4936,2.4936,369200.0],["1994-01-07",2.483,2.5147,2.4724,2.5041,141600.0],["1994-01-10",2.5147,2.557,2.5041,2.5358,189600.0],["1994-01-11",2.5358,2.5358,2.4513,2.4724,701600.0],["1994-01-12",2.4724,2.5041,2.4619,2.5041,157200.0],["1994-01-13",2.483,2.483,2.4513,2.4724,276400.0],["1994-01-14",2.4724,2.4724,2.4513,2.4619,265600.0],["1994-01-17",2.4513,2.4513,2.4196,2.4302,319200.0],["1994-01-18",2.409,2.4302,2.3562,2.3774,307200.0],["1994-01-19",2.3879,2.4196,2.3773,2.409,108000.0],["1994-01-20",2.3985,2.4196,2.3773,2.3985,60000.0],["1994-01-21",2.3985,2.3985,2.3245,2.3245,102800.0],["1994-01-24",2.3034,2.3034,2.2294,2.2294,324000.0],["1994-01-25",2.2506,2.3351,2.24,2.3351,652800.0],["1994-01-26",2.3351,2.3351,2.2823,2.2823,415600.0],["1994-01-27",2.2823,2.3245,2.2717,2.3034,532000.0],["1994-01-28",2.3034,2.3245,2.2823,2.3245,617600.0],["1994-01-31",2.314,2.3668,2.3034,2.3351,320800.0],["1994-02-01",2.3351,2.3985,2.2928,2.3774,196400.0],["1994-02-02",2.3668,2.4724,2.3457,2.4302,428400.0],["1994-02-03",2.4302,2.4619,2.4196,2.4407,118800.0],["1994-02-04",2.4513,2.4936,2.3668,2.3668,402800.0],["1994-02-07",2.3562,2.3985,2.3562,2.3879,253600.0],["1994-02-08",2.3879,2.409,2.3879,2.409,345600.0],["1994-02-09",2.4086,2.4405,2.398,2.4405,102800.0],["1994-02-10",2.4405,2.4511,2.4086,2.4192,455600.0],["1994-02-11",2.4086,2.4192,2.398,2.4086,688000.0],["1994-02-14",2.398,2.4298,2.3556,2.3768,299600.0],["1994-02-15",2.3768,2.3874,2.345,2.3556,456800.0],["1994-02-16",2.3556,2.3556,2.2919,2.345,96400.0],["1994-02-17",2.345,2.3662,2.3025,2.3556,418800.0],["1994-02-18",2.3662,2.3662,2.3343,2.345,202400.0],["1994-02-22",2.3556,2.3768,2.345,2.3556,63200.0],["1994-02-23",2.3662,2.3662,2.3237,2.3343,119600.0],["1994-02-24",2.3343,2.3556,2.3025,2.3025,66000.0],["1994-02-25",2.3025,2.3131,2.2919,2.2919,203200.0],["1994-02-28",2.3025,2.3237,2.2282,2.2495,338800.0],["1994-03-01",2.2389,2.2707,2.2389,2.2707,176400.0],["1994-03-02",2.2495,2.2813,2.2495,2.2813,87200.0],["1994-03-03",2.2813,2.3131,2.2813,2.2919,203600.0],["1994-03-04",2.2919,2.3131,2.2707,2.2813,690400.0],["1994-03-07",2.2919,2.2919,2.2495,2.2495,254800.0],["1994-03-08",2.2495,2.2601,2.2389,2.2601,528000.0],["1994-03-09",2.2389,2.2389,2.207,2.2176,369600.0],["1994-03-10",2.2389,2.2495,2.1964,2.2495,376400.0],["1994-03-11",2.2495,2.3025,2.2389,2.2813,213600.0],["1994-03-14",2.3025,2.3131,2.2813,2.3131,223600.0],["1994-03-15",2.3343,2.3343,2.2707,2.2813,192800.0],["1994-03-16",2.2495,2.3343,2.2282,2.3343,364800.0],["1994-03-17",2.3131,2.398,2.3131,2.3768,307200.0],["1994-03-18",2.3662,2.3874,2.3662,2.3874,395200.0],["1994-03-21",2.3768,2.3768,2.3556,2.3556,77600.0],["1994-03-22",2.3662,2.4086,2.3556,2.398,80800.0],["1994-03-23",2.3874,2.3874,2.3662,2.3768,72000.0],["1994-03-24",2.398,2.4086,2.3662,2.3662,385200.0],["1994-03-25",2.3874,2.4511,2.3662,2.4298,412400.0],["1994-03-28",2.4192,2.4192,2.3768,2.3768,188400.0],["1994-03-29",2.3662,2.3874,2.2919,2.2919,179600.0],["1994-03-30",2.2813,2.2919,2.2282,2.2282,385200.0],["1994-03-31",2.2282,2.2601,2.207,2.207,248400.0],["1994-04-04",2.1009,2.154,2.1009,2.1434,315600.0],["1994-04-05",2.1752,2.2389,2.1752,2.2282,176800.0],["1994-04-06",2.207,2.2601,2.207,2.207,452800.0],["1994-04-07",2.207,2.2282,2.154,2.2282,120800.0],["1994-04-08",2.207,2.207,2.1646,2.1858,266000.0],["1994-04-11",2.1858,2.2282,2.1858,2.1964,64800.0],["1994-04-12",2.207,2.2389,2.207,2.2282,380400.0],["1994-04-13",2.2282,2.2282,2.1752,2.1858,119200.0],["1994-04-14",2.1752,2.2495,2.1752,2.1964,193600.0],["1994-04-15",2.2176,2.2919,2.207,2.2707,272000.0],["1994-04-18",2.2707,2.2813,2.1858,2.2389,220400.0],["1994-04-19",2.2282,2.2282,2.154,2.1646,133200.0],["1994-04-20",2.1752,2.1964,2.154,2.1964,137600.0],["1994-04-21",2.207,2.2389,2.207,2.2282,54000.0],["1994-04-22",2.2176,2.2813,2.207,2.2707,85200.0],["1994-04-25",2.2601,2.2813,2.2495,2.2813,52800.0],["1994-04-26",2.2919,2.3025,2.2601,2.3025,52400.0],["1994-04-28",2.2813,2.3131,2.2601,2.2707,174400.0],["1994-04-29",2.2601,2.2601,2.2176,2.2176,76800.0],["1994-05-02",2.2176,2.2176,2.1009,2.154,143600.0],["1994-05-03",2.1646,2.207,2.1646,2.1964,202400.0],["1994-05-04",2.1964,2.2282,2.1752,2.2282,140000.0],["1994-05-05",2.2282,2.2601,2.2282,2.2601,112400.0],["1994-05-06",2.2495,2.3025,2.2495,2.2919,94000.0],["1994-05-09",2.2813,2.2813,2.2389,2.2389,37200.0],["1994-05-10",2.2597,2.2597,2.2384,2.2597,33600.0],["1994-05-11",2.2491,2.2597,2.2384,2.2491,179600.0],["1994-05-12",2.2384,2.2491,2.2384,2.2384,140000.0],["1994-05-13",2.2384,2.2491,2.2278,2.2491,60400.0],["1994-05-16",2.2384,2.2597,2.2384,2.2491,36000.0],["1994-05-17",2.2384,2.2491,2.2278,2.2384,136000.0],["1994-05-18",2.2278,2.2384,2.2064,2.2384,83600.0],["1994-05-19",2.2384,2.2491,2.2171,2.2491,35200.0],["1994-05-20",2.2491,2.2811,2.2491,2.2811,88400.0],["1994-05-23",2.2597,2.2704,2.2491,2.2597,64800.0],["1994-05-24",2.2704,2.3237,2.2704,2.2811,94800.0],["1994-05-25",2.2704,2.2811,2.2384,2.2384,88400.0],["1994-05-26",2.2491,2.2491,2.2171,2.2384,78400.0],["1994-05-27",2.2278,2.2597,2.2278,2.2597,34400.0],["1994-05-31",2.2491,2.2491,2.2278,2.2278,74000.0],["1994-06-01",2.2278,2.2278,2.1638,2.1638,611600.0],["1994-06-02",2.1745,2.1958,2.1638,2.1638,217200.0],["1994-06-03",2.1638,2.1638,2.1318,2.1425,248000.0],["1994-06-06",2.1425,2.1745,2.1318,2.1638,196400.0],["1994-06-07",2.1745,2.2171,2.1745,2.2171,742800.0],["1994-06-08",2.2171,2.2278,2.2064,2.2171,432400.0],["1994-06-09",2.1958,2.2064,2.1745,2.1851,118400.0],["1994-06-10",2.1851,2.1851,2.1745,2.1745,28800.0],["1994-06-13",2.1532,2.1851,2.1532,2.1851,184400.0],["1994-06-14",2.2064,2.2384,2.2064,2.2278,56400.0],["1994-06-15",2.2278,2.2491,2.2278,2.2278,138400.0],["1994-06-16",2.2384,2.2917,2.2278,2.2597,440800.0],["1994-06-17",2.2597,2.2597,2.2278,2.2278,293600.0],["1994-06-20",2.2384,2.3184,2.2384,2.2384,608400.0],["1994-06-21",2.2597,2.2811,2.2384,2.2491,174000.0],["1994-06-22",2.2597,2.3024,2.2597,2.2917,304400.0],["1994-06-23",2.2917,2.3024,2.2597,2.2811,164400.0],["1994-06-24",2.2917,2.2917,2.2064,2.2171,109600.0],["1994-06-27",2.1958,2.2064,2.1745,2.1958,186800.0],["1994-06-28",2.2171,2.2278,2.1745,2.1958,74400.0],["1994-06-29",2.1851,2.2491,2.1851,2.2278,508400.0],["1994-06-30",2.2278,2.2597,2.2171,2.2597,166800.0],["1994-07-01",2.2597,2.2597,2.2278,2.2278,152000.0],["1994-07-05",2.2278,2.2491,2.2171,2.2171,102800.0],["1994-07-06",2.2171,2.2384,2.2064,2.2171,154800.0],["1994-07-07",2.2171,2.2491,2.2171,2.2491,75600.0],["1994-07-08",2.2491,2.2491,2.2278,2.2384,33600.0],["1994-07-11",2.2384,2.2384,2.2278,2.2278,91600.0],["1994-07-12",2.2384,2.2811,2.2278,2.2597,110000.0],["1994-07-13",2.2704,2.3663,2.2704,2.3024,449200.0],["1994-07-14",2.3024,2.313,2.3024,2.3024,136400.0],["1994-07-15",2.313,2.3344,2.3024,2.3344,125200.0],["1994-07-18",2.3344,2.345,2.313,2.345,67600.0],["1994-07-19",2.3237,2.345,2.3237,2.3237,55200.0],["1994-07-20",2.345,2.345,2.313,2.3237,72800.0],["1994-07-21",2.345,2.3557,2.3344,2.3344,80000.0],["1994-07-22",2.3344,2.345,2.3237,2.345,74400.0],["1994-07-25",2.3344,2.345,2.3237,2.3344,82000.0],["1994-07-26",2.3237,2.3237,2.3024,2.3024,105200.0],["1994-07-27",2.3024,2.3344,2.3024,2.3344,111200.0],["1994-07-28",2.3237,2.345,2.3237,2.345,44400.0],["1994-07-29",2.3663,2.3877,2.3557,2.377,84400.0],["1994-08-01",2.3663,2.3983,2.3557,2.3557,36000.0],["1994-08-02",2.3557,2.3557,2.345,2.345,21600.0],["1994-08-03",2.345,2.345,2.3024,2.3024,221200.0],["1994-08-04",2.3024,2.3024,2.2811,2.2917,76400.0],["1994-08-05",2.2811,2.2811,2.2597,2.2811,67200.0],["1994-08-08",2.2917,2.2917,2.2384,2.2384,26400.0],["1994-08-09",2.2384,2.2598,2.217,2.2598,72000.0],["1994-08-10",2.2598,2.292,2.2384,2.2384,45200.0],["1994-08-11",2.2491,2.2491,2.2384,2.2491,28800.0],["1994-08-12",2.2384,2.2598,2.2384,2.2598,28000.0],["1994-08-15",2.2598,2.2598,2.2384,2.2384,76400.0],["1994-08-16",2.2277,2.2384,2.217,2.2277,28000.0],["1994-08-17",2.217,2.217,2.1956,2.1956,83200.0],["1994-08-18",2.1849,2.2384,2.1849,2.217,198000.0],["1994-08-19",2.2277,2.2384,2.2063,2.2277,112800.0],["1994-08-22",2.2277,2.2491,2.217,2.217,28000.0],["1994-08-23",2.2277,2.2384,2.217,2.217,33200.0],["1994-08-24",2.217,2.2491,2.217,2.2277,86800.0],["1994-08-25",2.2277,2.2706,2.2277,2.2384,135600.0],["1994-08-26",2.2598,2.2598,2.2384,2.2491,54000.0],["1994-08-29",2.2706,2.3027,2.2706,2.2813,23600.0],["1994-08-30",2.292,2.3241,2.292,2.3134,128800.0],["1994-08-31",2.292,2.292,2.2706,2.2706,86000.0],["1994-09-01",2.2706,2.292,2.2706,2.292,26000.0],["1994-09-02",2.3134,2.3134,2.292,2.3027,93600.0],["1994-09-06",2.292,2.3027,2.292,2.292,11200.0],["1994-09-07",2.292,2.3348,2.292,2.292,257600.0],["1994-09-08",2.292,2.3777,2.292,2.3669,217200.0],["1994-09-09",2.3562,2.3777,2.3455,2.3562,125200.0],["1994-09-12",2.3562,2.3669,2.3562,2.3562,36000.0],["1994-09-13",2.3455,2.3562,2.3455,2.3562,40000.0],["1994-09-14",2.3348,2.3455,2.3134,2.3455,63600.0],["1994-09-15",2.3348,2.3455,2.3348,2.3455,60000.0],["1994-09-16",2.3348,2.3348,2.292,2.3348,176400.0],["1994-09-19",2.3455,2.3455,2.3134,2.3134,46800.0],["1994-09-20",2.3027,2.3455,2.3027,2.3455,178400.0],["1994-09-21",2.3241,2.3241,2.292,2.3134,216000.0],["1994-09-22",2.3241,2.3241,2.3027,2.3027,150000.0],["1994-09-23",2.3134,2.3241,2.2706,2.2706,42400.0],["1994-09-26",2.2706,2.292,2.2706,2.292,14400.0],["1994-09-27",2.2813,2.2813,2.2491,2.2491,87600.0],["1994-09-28",2.2384,2.3027,2.2384,2.3027,184800.0],["1994-09-29",2.3027,2.3348,2.3027,2.3348,196400.0],["1994-09-30",2.3348,2.4098,2.3348,2.4098,309600.0],["1994-10-03",2.4205,2.4633,2.4205,2.4633,212800.0],["1994-10-04",2.474,2.4955,2.4633,2.4633,322000.0],["1994-10-05",2.474,2.474,2.4526,2.4633,217600.0],["1994-10-06",2.4526,2.4633,2.4526,2.4526,189200.0],["1994-10-07",2.4419,2.4848,2.4419,2.4633,216800.0],["1994-10-10",2.5169,2.549,2.5169,2.549,268400.0],["1994-10-11",2.5704,2.5919,2.5597,2.5704,338400.0],["1994-10-12",2.624,2.6883,2.6026,2.6347,557200.0],["1994-10-13",2.6454,2.6454,2.6133,2.624,207600.0],["1994-10-14",2.624,2.6561,2.624,2.6454,286000.0],["1994-10-17",2.6454,2.6454,2.5812,2.5812,300800.0],["1994-10-18",2.5812,2.6347,2.5812,2.6347,183200.0],["1994-10-19",2.6133,2.6133,2.5919,2.5919,234800.0],["1994-10-20",2.5919,2.6347,2.5919,2.6347,222000.0],["1994-10-21",2.6133,2.6454,2.6026,2.6454,97600.0],["1994-10-24",2.6454,2.6454,2.6026,2.6026,121200.0],["1994-10-25",2.6133,2.6133,2.5812,2.6133,89200.0],["1994-10-26",2.624,2.6454,2.6133,2.6347,226400.0],["1994-10-27",2.6347,2.6347,2.6026,2.6133,511200.0],["1994-10-28",2.624,2.6668,2.624,2.6561,547200.0],["1994-10-31",2.6561,2.6775,2.6561,2.6775,164000.0],["1994-11-01",2.6775,2.6883,2.6347,2.6454,116800.0],["1994-11-02",2.624,2.6454,2.6133,2.6133,73600.0],["1994-11-03",2.624,2.6347,2.6133,2.6347,43200.0],["1994-11-04",2.624,2.6347,2.6026,2.6026,93600.0],["1994-11-07",2.6133,2.624,2.6026,2.624,124800.0],["1994-11-08",2.6347,2.6455,2.624,2.6347,150000.0],["1994-11-09",2.6455,2.6455,2.6347,2.6455,78800.0],["1994-11-10",2.6563,2.6563,2.624,2.624,184800.0],["1994-11-11",2.5917,2.6025,2.5702,2.5702,336800.0],["1994-11-14",2.581,2.581,2.5702,2.5702,83600.0],["1994-11-15",2.581,2.5917,2.5595,2.5702,210000.0],["1994-11-16",2.5487,2.5487,2.5057,2.5272,152800.0],["1994-11-17",2.5272,2.5272,2.4842,2.5057,160800.0],["1994-11-18",2.4949,2.5057,2.4627,2.4842,188000.0],["1994-11-21",2.4949,2.5057,2.4412,2.4627,132400.0],["1994-11-22",2.4627,2.4734,2.4089,2.4089,334800.0],["1994-11-23",2.4197,2.4304,2.3874,2.4089,291200.0],["1994-11-25",2.4304,2.4304,2.4197,2.4197,39600.0],["1994-11-28",2.4304,2.4519,2.4089,2.4089,252000.0],["1994-11-29",2.4089,2.4304,2.4089,2.4197,202800.0],["1994-11-30",2.4089,2.4197,2.4089,2.4089,150000.0],["1994-12-01",2.3982,2.3982,2.3336,2.3551,116400.0],["1994-12-02",2.3336,2.3551,2.3229,2.3444,93600.0],["1994-12-05",2.3659,2.3767,2.3444,2.3551,56800.0],["1994-12-06",2.3336,2.3444,2.3336,2.3444,56000.0],["1994-12-07",2.3336,2.3336,2.2906,2.3014,84400.0],["1994-12-08",2.3014,2.3014,2.2584,2.2691,100800.0],["1994-12-09",2.2799,2.2799,2.2368,2.2691,206800.0],["1994-12-12",2.2584,2.2906,2.2476,2.2584,167200.0],["1994-12-13",2.2584,2.2691,2.2476,2.2584,134400.0],["1994-12-14",2.2584,2.2584,2.2368,2.2476,134000.0],["1994-12-15",2.2368,2.2368,2.1616,2.2046,518000.0],["1994-12-16",2.2153,2.2153,2.1831,2.2046,547600.0],["1994-12-19",2.2153,2.2584,2.2153,2.2368,883600.0],["1994-12-20",2.2368,2.2368,2.2153,2.2261,162800.0],["1994-12-21",2.2153,2.2261,2.1938,2.2153,161600.0],["1994-12-22",2.2046,2.2153,2.1938,2.2046,154400.0],["1994-12-23",2.2046,2.2046,2.1831,2.2046,713600.0],["1994-12-27",2.2046,2.2261,2.2046,2.2153,87200.0],["1994-12-28",2.2153,2.2153,2.1938,2.2153,174800.0],["1994-12-29",2.2153,2.2153,2.1938,2.2153,180400.0],["1994-12-30",2.2046,2.2046,2.1938,2.2046,178800.0],["1995-01-03",2.2046,2.2261,2.2046,2.2153,249200.0],["1995-01-04",2.2153,2.2261,2.1938,2.2046,416400.0],["1995-01-05",2.2153,2.2691,2.2153,2.2476,474000.0],["1995-01-06",2.2691,2.2691,2.2368,2.2368,132000.0],["1995-01-09",2.2368,2.2584,2.2368,2.2368,146400.0],["1995-01-10",2.2476,2.2476,2.2153,2.2153,318400.0],["1995-01-11",2.2046,2.2261,2.2046,2.2153,292400.0],["1995-01-12",2.2261,2.2261,2.1938,2.2046,107200.0],["1995-01-13",2.2261,2.2368,2.2046,2.2046,101200.0],["1995-01-16",2.2261,2.2476,2.2046,2.2046,114800.0],["1995-01-17",2.2153,2.2368,2.2046,2.2368,63600.0],["1995-01-18",2.2153,2.2368,2.1831,2.2368,185600.0],["1995-01-19",2.2584,2.2584,2.2261,2.2368,129200.0],["1995-01-20",2.2261,2.2261,2.1938,2.2261,248000.0],["1995-01-23",2.2153,2.2261,2.2046,2.2153,172400.0],["1995-01-24",2.2261,2.2261,2.2046,2.2046,160000.0],["1995-01-25",2.2261,2.2261,2.1831,2.1938,162400.0],["1995-01-26",2.2153,2.2153,2.1723,2.1831,77200.0],["1995-01-27",2.1938,2.2153,2.1831,2.2046,181200.0],["1995-01-30",2.2153,2.2153,2.1723,2.1938,122400.0],["1995-01-31",2.1938,2.2046,2.1723,2.1938,164000.0],["1995-02-01",2.1938,2.2046,2.1508,2.1508,126800.0],["1995-02-02",2.1508,2.1831,2.1508,2.1831,46400.0],["1995-02-03",2.1831,2.2046,2.1723,2.1723,206000.0],["1995-02-06",2.1723,2.1938,2.1616,2.1938,122400.0],["1995-02-07",2.1831,2.1831,2.1723,2.1831,77200.0],["1995-02-08",2.1831,2.1831,2.1616,2.1616,42000.0],["1995-02-09",2.1616,2.194,2.1616,2.1616,142800.0],["1995-02-10",2.1616,2.1616,2.1183,2.1183,190400.0],["1995-02-13",2.1183,2.1508,2.1183,2.14,329200.0],["1995-02-14",2.14,2.14,2.1183,2.14,87200.0],["1995-02-15",2.14,2.1508,2.1291,2.14,160000.0],["1995-02-16",2.14,2.1508,2.1183,2.1291,80000.0],["1995-02-17",2.1291,2.194,2.1183,2.194,133600.0],["1995-02-21",2.2048,2.2156,2.1616,2.2156,257200.0],["1995-02-22",2.2156,2.2372,2.2048,2.2048,209600.0],["1995-02-23",2.2156,2.2588,2.2156,2.2372,230800.0],["1995-02-24",2.248,2.2588,2.2264,2.2264,42800.0],["1995-02-27",2.2156,2.2264,2.1832,2.2048,172800.0],["1995-02-28",2.2048,2.2696,2.194,2.248,122400.0],["1995-03-01",2.2372,2.2696,2.2264,2.248,110800.0],["1995-03-02",2.248,2.248,2.2372,2.248,38000.0],["1995-03-03",2.2372,2.3021,2.2264,2.3021,258800.0],["1995-03-06",2.3021,2.3345,2.2913,2.3345,266000.0],["1995-03-07",2.3237,2.3345,2.2696,2.2805,139200.0],["1995-03-08",2.3021,2.3129,2.2913,2.2913,56800.0],["1995-03-09",2.3129,2.3669,2.3129,2.3561,176800.0],["1995-03-10",2.3561,2.3561,2.3237,2.3237,194000.0],["1995-03-13",2.3345,2.3777,2.3345,2.3777,78400.0],["1995-03-14",2.3669,2.3993,2.3345,2.3345,94400.0],["1995-03-15",2.3237,2.3237,2.2913,2.2913,103200.0],["1995-03-16",2.3129,2.3237,2.2913,2.3021,74400.0],["1995-03-17",2.3129,2.3237,2.3021,2.3129,168800.0],["1995-03-20",2.3129,2.3129,2.2805,2.3021,51600.0],["1995-03-21",2.2913,2.3021,2.2588,2.2696,97600.0],["1995-03-22",2.2588,2.2588,2.2264,2.2372,178400.0],["1995-03-23",2.2264,2.2696,2.2264,2.2372,148400.0],["1995-03-24",2.2588,2.2805,2.248,2.2696,57200.0],["1995-03-27",2.2913,2.3021,2.2696,2.3021,143200.0],["1995-03-28",2.3129,2.3237,2.3129,2.3237,158400.0],["1995-03-29",2.3129,2.3453,2.2588,2.3021,214000.0],["1995-03-30",2.3129,2.3345,2.3021,2.3345,91600.0],["1995-03-31",2.3237,2.3453,2.3129,2.3453,42800.0],["1995-04-03",2.3453,2.3561,2.3021,2.3021,218800.0],["1995-04-04",2.3129,2.3669,2.3129,2.3669,125200.0],["1995-04-05",2.3561,2.4101,2.3561,2.4101,205200.0],["1995-04-06",2.4101,2.4534,2.4101,2.4534,213600.0],["1995-04-07",2.4642,2.4642,2.4101,2.4318,148000.0],["1995-04-10",2.4318,2.4426,2.421,2.4318,58800.0],["1995-04-11",2.4426,2.4426,2.4101,2.4101,38000.0],["1995-04-12",2.4101,2.4101,2.3777,2.3777,72800.0],["1995-04-13",2.3777,2.4101,2.3777,2.3993,58800.0],["1995-04-17",2.421,2.4318,2.3993,2.4101,110000.0],["1995-04-18",2.4101,2.4426,2.4101,2.4426,52800.0],["1995-04-19",2.4318,2.475,2.421,2.475,62800.0],["1995-04-20",2.4642,2.5615,2.4642,2.5398,237600.0],["1995-04-21",2.5506,2.5506,2.5398,2.5398,137200.0],["1995-04-24",2.5398,2.5723,2.5398,2.5723,149600.0],["1995-04-25",2.5615,2.5831,2.5398,2.5398,86000.0],["1995-04-26",2.529,2.529,2.5074,2.5074,86400.0],["1995-04-27",2.5074,2.5615,2.4966,2.5506,131200.0],["1995-04-28",2.5398,2.5615,2.5074,2.5615,81200.0],["1995-05-01",2.5615,2.5831,2.5506,2.5615,122800.0],["1995-05-02",2.5398,2.5831,2.5398,2.5615,170400.0],["1995-05-03",2.5506,2.6371,2.5506,2.6371,192000.0],["1995-05-04",2.6263,2.6695,2.6263,2.6479,386400.0],["1995-05-05",2.6479,2.6695,2.6479,2.6695,250000.0],["1995-05-08",2.6587,2.6587,2.6047,2.6371,99200.0],["1995-05-09",2.6371,2.6371,2.6154,2.6263,97600.0],["1995-05-10",2.6263,2.6263,2.5829,2.5937,117200.0],["1995-05-11",2.5937,2.6154,2.5829,2.6154,162800.0],["1995-05-12",2.6046,2.6263,2.5937,2.6154,114400.0],["1995-05-15",2.5937,2.5937,2.572,2.5937,142800.0],["1995-05-16",2.5828,2.6046,2.5828,2.6046,135200.0],["1995-05-17",2.6046,2.6154,2.5937,2.6046,227200.0],["1995-05-18",2.5937,2.6046,2.572,2.572,137200.0],["1995-05-19",2.5828,2.5937,2.5611,2.572,177600.0],["1995-05-22",2.5937,2.5937,2.5829,2.5937,27600.0],["1995-05-23",2.5937,2.5937,2.5503,2.5829,367200.0],["1995-05-24",2.5829,2.6046,2.5611,2.5829,91600.0],["1995-05-25",2.572,2.572,2.5611,2.572,58800.0],["1995-05-26",2.572,2.572,2.5503,2.5611,74800.0],["1995-05-30",2.5611,2.5611,2.5394,2.5503,91600.0],["1995-05-31",2.5611,2.5937,2.5611,2.5937,95200.0],["1995-06-01",2.5937,2.6046,2.5937,2.6046,257200.0],["1995-06-02",2.5937,2.6154,2.5937,2.6154,303600.0],["1995-06-05",2.6154,2.6263,2.6046,2.6154,251600.0],["1995-06-06",2.6154,2.6263,2.6046,2.6154,124800.0],["1995-06-07",2.5937,2.6046,2.5829,2.5937,119200.0],["1995-06-08",2.6046,2.6263,2.6046,2.6046,162800.0],["1995-06-09",2.6046,2.6046,2.5829,2.5829,42400.0],["1995-06-12",2.6046,2.6154,2.572,2.5829,179600.0],["1995-06-13",2.5937,2.6263,2.5937,2.6154,192000.0],["1995-06-14",2.6263,2.6588,2.6263,2.6588,122400.0],["1995-06-15",2.6588,2.6588,2.6263,2.6588,96400.0],["1995-06-16",2.6697,2.7131,2.6697,2.6914,450000.0],["1995-06-19",2.6914,2.7131,2.6914,2.6914,121200.0],["1995-06-20",2.6914,2.6914,2.6588,2.6805,156800.0],["1995-06-21",2.6588,2.6697,2.6046,2.6046,695600.0],["1995-06-22",2.5937,2.5937,2.5394,2.5611,117200.0],["1995-06-23",2.572,2.6046,2.5611,2.6046,689600.0],["1995-06-26",2.6046,2.6371,2.572,2.5829,265200.0],["1995-06-27",2.5828,2.6263,2.572,2.6263,175600.0],["1995-06-28",2.6263,2.648,2.5937,2.5937,57200.0],["1995-06-29",2.6046,2.6046,2.5611,2.5611,65600.0],["1995-06-30",2.572,2.572,2.5394,2.5611,56800.0],["1995-07-03",2.5611,2.5611,2.5394,2.5394,23600.0],["1995-07-05",2.5286,2.5394,2.5177,2.5394,155200.0],["1995-07-06",2.5394,2.572,2.5286,2.572,202800.0],["1995-07-07",2.5611,2.6046,2.5611,2.6046,205200.0],["1995-07-10",2.5937,2.6046,2.5937,2.5937,80400.0],["1995-07-11",2.6046,2.6046,2.572,2.572,134800.0],["1995-07-12",2.572,2.572,2.5503,2.5503,92800.0],["1995-07-13",2.5611,2.5611,2.5286,2.5503,70400.0],["1995-07-14",2.5503,2.5503,2.5069,2.5069,360000.0],["1995-07-17",2.5069,2.5069,2.496,2.5069,234800.0],["1995-07-18",2.496,2.496,2.4635,2.4852,422000.0],["1995-07-19",2.4635,2.4743,2.4418,2.4743,207600.0],["1995-07-20",2.4635,2.4852,2.4309,2.4635,342000.0],["1995-07-21",2.4635,2.5069,2.4635,2.5069,160400.0],["1995-07-24",2.5069,2.5177,2.496,2.5069,114800.0],["1995-07-25",2.5069,2.5069,2.496,2.496,109200.0],["1995-07-26",2.5177,2.5286,2.496,2.5069,114400.0],["1995-07-27",2.5286,2.5394,2.5069,2.5069,92000.0],["1995-07-28",2.5286,2.5286,2.5069,2.5069,26400.0],["1995-07-31",2.5286,2.5286,2.496,2.496,71600.0],["1995-08-01",2.5069,2.5069,2.496,2.5069,84400.0],["1995-08-02",2.5069,2.5069,2.4635,2.4635,126000.0],["1995-08-03",2.4418,2.4418,2.4201,2.4309,137200.0],["1995-08-04",2.4418,2.4743,2.4201,2.4635,116800.0],["1995-08-07",2.4743,2.4743,2.4418,2.4418,70000.0],["1995-08-08",2.4526,2.4526,2.4201,2.4526,34400.0],["1995-08-09",2.4635,2.4852,2.4526,2.4743,181200.0],["1995-08-10",2.4852,2.4852,2.4743,2.4852,160000.0],["1995-08-11",2.4961,2.507,2.4852,2.4961,102000.0],["1995-08-14",2.4852,2.4961,2.4743,2.4852,134000.0],["1995-08-15",2.507,2.5179,2.4525,2.4634,142000.0],["1995-08-16",2.4634,2.4634,2.4525,2.4525,48800.0],["1995-08-17",2.4525,2.4634,2.4198,2.4198,53600.0],["1995-08-18",2.4198,2.4307,2.398,2.4089,215600.0],["1995-08-21",2.4198,2.4307,2.4198,2.4307,198000.0],["1995-08-22",2.4198,2.4525,2.4089,2.4525,227200.0],["1995-08-23",2.4525,2.4743,2.4416,2.4634,130000.0],["1995-08-24",2.4634,2.4634,2.4416,2.4416,107600.0],["1995-08-25",2.4416,2.4525,2.4416,2.4525,62800.0],["1995-08-28",2.4525,2.4525,2.4198,2.4198,139200.0],["1995-08-29",2.4198,2.4307,2.4198,2.4307,30000.0],["1995-08-30",2.4198,2.4743,2.4198,2.4525,188000.0],["1995-08-31",2.4416,2.4961,2.4307,2.4961,172000.0],["1995-09-01",2.4961,2.5942,2.4961,2.5833,337600.0],["1995-09-05",2.5833,2.5833,2.5615,2.5724,289200.0],["1995-09-06",2.5615,2.5615,2.507,2.5288,169200.0],["1995-09-07",2.507,2.5615,2.4961,2.5615,170800.0],["1995-09-08",2.5506,2.5615,2.5288,2.5288,46000.0],["1995-09-11",2.5397,2.5397,2.5288,2.5288,63600.0],["1995-09-12",2.5179,2.5724,2.507,2.5724,110000.0],["1995-09-13",2.5506,2.5724,2.5506,2.5506,46000.0],["1995-09-14",2.5615,2.5833,2.5506,2.5833,85200.0],["1995-09-15",2.6051,2.6051,2.5724,2.5724,143600.0],["1995-09-18",2.5724,2.5724,2.5397,2.5506,86400.0],["1995-09-19",2.5397,2.5615,2.5179,2.5397,127600.0],["1995-09-20",2.5506,2.5615,2.4961,2.4961,57600.0],["1995-09-21",2.4961,2.5288,2.4852,2.4961,73200.0],["1995-09-22",2.4743,2.4852,2.4743,2.4852,38800.0],["1995-09-25",2.4852,2.4961,2.4416,2.4634,54400.0],["1995-09-26",2.4634,2.4852,2.4198,2.4198,84800.0],["1995-09-27",2.398,2.4089,2.3871,2.4089,56800.0],["1995-09-28",2.3871,2.4525,2.3871,2.4525,174800.0],["1995-09-29",2.4634,2.4743,2.4525,2.4525,69600.0],["1995-10-02",2.4525,2.4634,2.4416,2.4525,23600.0],["1995-10-03",2.4416,2.4525,2.4198,2.4307,65600.0],["1995-10-04",2.4307,2.4307,2.3871,2.398,163600.0],["1995-10-05",2.398,2.398,2.3762,2.398,46800.0],["1995-10-06",2.3871,2.4089,2.3871,2.4089,223200.0],["1995-10-09",2.398,2.398,2.3871,2.398,116000.0],["1995-10-10",2.3871,2.4089,2.3871,2.398,68800.0],["1995-10-11",2.3871,2.398,2.3871,2.398,52800.0],["1995-10-12",2.398,2.398,2.3762,2.3871,53200.0],["1995-10-13",2.398,2.398,2.3326,2.3544,146800.0],["1995-10-16",2.3653,2.3653,2.2999,2.3544,113200.0],["1995-10-17",2.3544,2.3653,2.3326,2.3544,60800.0],["1995-10-18",2.3544,2.3762,2.3544,2.3544,28400.0],["1995-10-19",2.3544,2.3544,2.3435,2.3544,28800.0],["1995-10-20",2.3544,2.3544,2.2999,2.3108,201600.0],["1995-10-23",2.289,2.3544,2.289,2.3435,149600.0],["1995-10-24",2.3544,2.3653,2.3326,2.3435,63600.0],["1995-10-25",2.3435,2.3435,2.2345,2.2454,141600.0],["1995-10-26",2.2345,2.2345,2.1582,2.18,178800.0],["1995-10-27",2.1691,2.1691,2.1146,2.1364,382000.0],["1995-10-30",2.1473,2.2672,2.1473,2.2672,308000.0],["1995-10-31",2.2672,2.2781,2.2454,2.2563,196000.0],["1995-11-01",2.2345,2.2345,2.18,2.2018,266400.0],["1995-11-02",2.2018,2.2236,2.1582,2.2127,378800.0],["1995-11-03",2.2018,2.2236,2.18,2.2127,172000.0],["1995-11-06",2.2127,2.2236,2.2127,2.2236,119600.0],["1995-11-07",2.2127,2.2127,2.2018,2.2127,53600.0],["1995-11-08",2.2127,2.2236,2.1909,2.2236,100000.0],["1995-11-09",2.2236,2.2236,2.18,2.18,298800.0],["1995-11-10",2.1691,2.18,2.1582,2.1691,184000.0],["1995-11-13",2.1691,2.2129,2.1691,2.191,224800.0],["1995-11-14",2.191,2.191,2.1581,2.18,468000.0],["1995-11-15",2.18,2.2019,2.18,2.18,491600.0],["1995-11-16",2.191,2.2348,2.191,2.2239,712800.0],["1995-11-17",2.2348,2.3225,2.2348,2.3225,477200.0],["1995-11-20",2.3334,2.3334,2.2786,2.2786,312000.0],["1995-11-21",2.3005,2.3225,2.2567,2.3225,281200.0],["1995-11-22",2.3334,2.3553,2.3115,2.3444,170000.0],["1995-11-24",2.3444,2.3444,2.3225,2.3334,15200.0],["1995-11-27",2.3444,2.3553,2.3334,2.3444,243200.0],["1995-11-28",2.3334,2.3553,2.3334,2.3553,214000.0],["1995-11-29",2.3553,2.3663,2.3444,2.3663,95200.0],["1995-11-30",2.3663,2.3991,2.3553,2.3882,272000.0],["1995-12-01",2.3882,2.4101,2.3663,2.3991,922400.0],["1995-12-04",2.4101,2.4539,2.4101,2.4539,128000.0],["1995-12-05",2.4758,2.4758,2.432,2.443,286400.0],["1995-12-06",2.432,2.4758,2.432,2.4758,166800.0],["1995-12-07",2.4758,2.5306,2.4758,2.5306,212400.0],["1995-12-08",2.5306,2.5306,2.4868,2.5306,159200.0],["1995-12-11",2.5306,2.5635,2.5196,2.5525,112400.0],["1995-12-12",2.5525,2.5525,2.5416,2.5525,74800.0],["1995-12-13",2.5416,2.5635,2.5196,2.5306,107200.0],["1995-12-14",2.5196,2.5963,2.5196,2.5635,291600.0],["1995-12-15",2.5854,2.5854,2.5635,2.5744,289600.0],["1995-12-18",2.5416,2.5525,2.5196,2.5306,109600.0],["1995-12-19",2.5196,2.5635,2.5196,2.5525,99600.0],["1995-12-20",2.5744,2.5854,2.5525,2.5525,154400.0],["1995-12-21",2.5744,2.5854,2.5744,2.5744,168000.0],["1995-12-22",2.5744,2.5963,2.5744,2.5963,60400.0],["1995-12-26",2.5854,2.6292,2.5854,2.6292,149200.0],["1995-12-27",2.6511,2.6511,2.6182,2.6182,31600.0],["1995-12-28",2.6182,2.6401,2.6182,2.6401,187200.0],["1995-12-29",2.6401,2.6401,2.6073,2.6073,74800.0],["1996-01-02",2.6292,2.6401,2.6073,2.6073,209200.0],["1996-01-03",2.6182,2.6182,2.5635,2.6073,115200.0],["1996-01-04",2.6073,2.6073,2.5306,2.5416,326800.0],["1996-01-05",2.5416,2.5635,2.5087,2.5635,93200.0],["1996-01-08",2.5635,2.5744,2.5525,2.5744,18000.0],["1996-01-09",2.5635,2.5635,2.5306,2.5306,258400.0],["1996-01-10",2.5087,2.5087,2.443,2.443,121200.0],["1996-01-11",2.443,2.4539,2.4101,2.421,168800.0],["1996-01-12",2.432,2.432,2.3772,2.3772,156000.0],["1996-01-15",2.3772,2.3991,2.3772,2.3882,31200.0],["1996-01-16",2.3991,2.4101,2.3882,2.3991,97600.0],["1996-01-17",2.4101,2.443,2.4101,2.421,99200.0],["1996-01-18",2.421,2.443,2.3991,2.421,81600.0],["1996-01-19",2.3991,2.4101,2.3553,2.3663,1680000.0],["1996-01-22",2.3663,2.3882,2.3663,2.3882,52800.0],["1996-01-23",2.3882,2.3991,2.3772,2.3882,56000.0],["1996-01-24",2.3882,2.432,2.3772,2.421,244800.0],["1996-01-25",2.421,2.4539,2.421,2.4539,100800.0],["1996-01-26",2.5196,2.5854,2.5196,2.5854,587200.0],["1996-01-29",2.5744,2.6182,2.5744,2.6182,184400.0],["1996-01-30",2.6292,2.684,2.6292,2.684,412400.0],["1996-01-31",2.6621,2.7826,2.6621,2.7826,459600.0],["1996-02-01",2.7716,2.8592,2.7716,2.8373,688400.0],["1996-02-02",2.8373,2.8702,2.8373,2.8592,480000.0],["1996-02-05",2.8592,2.9031,2.8264,2.8702,452000.0],["1996-02-06",2.8483,2.9907,2.8373,2.9907,471200.0],["1996-02-07",2.9688,2.9688,2.9031,2.914,629600.0],["1996-02-08",2.8921,2.9469,2.8702,2.914,724400.0],["1996-02-09",2.914,2.9578,2.9031,2.9578,228000.0],["1996-02-12",2.9688,3.0236,2.9469,3.0126,255200.0],["1996-02-13",2.9906,3.0126,2.9466,2.9576,260000.0],["1996-02-14",2.9796,2.9796,2.9576,2.9686,286000.0],["1996-02-15",2.9466,3.0456,2.9466,3.0126,391600.0],["1996-02-16",3.0126,3.0456,3.0126,3.0346,174800.0],["1996-02-20",3.0016,3.0236,2.9906,3.0016,229600.0],["1996-02-21",2.9906,3.0346,2.9906,3.0236,138400.0],["1996-02-22",3.0016,3.0126,2.9796,3.0016,596000.0],["1996-02-23",3.0016,3.0016,2.9796,2.9906,578800.0],["1996-02-26",2.9906,2.9906,2.9576,2.9576,152400.0],["1996-02-27",2.9466,2.9576,2.9247,2.9247,264400.0],["1996-02-28",2.9466,2.9686,2.9247,2.9356,450800.0],["1996-02-29",2.9466,2.9686,2.9356,2.9356,616400.0],["1996-03-01",2.9576,2.9576,2.9137,2.9466,91200.0],["1996-03-04",2.9466,2.9466,2.8917,2.9027,128000.0],["1996-03-05",2.9137,2.9247,2.8917,2.9137,194000.0],["1996-03-06",2.9027,2.9576,2.9027,2.9466,311600.0],["1996-03-07",2.9466,2.9576,2.9247,2.9356,180400.0],["1996-03-08",2.8807,2.8917,2.7817,2.8147,1104800.0],["1996-03-11",2.8257,2.8587,2.7927,2.8587,301600.0],["1996-03-12",2.8367,2.9137,2.8367,2.9027,344800.0],["1996-03-13",2.9027,2.9356,2.8917,2.9356,566800.0],["1996-03-14",2.9356,2.9686,2.9247,2.9686,460400.0],["1996-03-15",2.9466,2.9576,2.9137,2.9137,326800.0],["1996-03-18",2.9247,2.9576,2.9247,2.9576,266000.0],["1996-03-19",2.9576,2.9906,2.9576,2.9796,251600.0],["1996-03-20",2.9686,2.9906,2.9686,2.9796,275600.0],["1996-03-21",2.9686,2.9906,2.9576,2.9796,189200.0],["1996-03-22",2.9796,2.9796,2.9686,2.9796,75200.0],["1996-03-25",2.9796,2.9796,2.9356,2.9686,260800.0],["1996-03-26",2.9796,3.0456,2.9466,3.0016,303200.0],["1996-03-27",3.0016,3.0346,3.0016,3.0126,193600.0],["1996-03-28",3.0016,3.0236,2.9796,3.0126,143200.0],["1996-03-29",3.0016,3.0126,2.9686,2.9686,176400.0],["1996-04-01",2.9686,3.0236,2.9686,3.0126,83200.0],["1996-04-02",3.0126,3.0236,3.0126,3.0126,143600.0],["1996-04-03",3.0126,3.0126,2.9906,3.0126,136400.0],["1996-04-04",2.9906,3.0346,2.9906,3.0346,127600.0],["1996-04-08",3.0126,3.0126,2.9576,2.9686,241600.0],["1996-04-09",2.9686,3.0896,2.9686,3.0676,568000.0],["1996-04-10",3.0676,3.1995,3.0456,3.1446,393200.0],["1996-04-11",3.1665,3.1665,3.1116,3.1226,213200.0],["1996-04-12",3.1226,3.1446,3.0566,3.0896,234800.0],["1996-04-15",3.1006,3.1775,3.1006,3.1775,195200.0],["1996-04-16",3.1775,3.2985,3.1775,3.2655,1079200.0],["1996-04-17",3.2435,3.2655,3.1226,3.1336,859200.0],["1996-04-18",3.1336,3.1336,3.0896,3.1006,127200.0],["1996-04-19",3.1006,3.1665,3.1006,3.1336,640000.0],["1996-04-22",3.1336,3.2545,3.1336,3.2545,392800.0],["1996-04-23",3.2545,3.2545,3.1885,3.1995,750800.0],["1996-04-24",3.2105,3.2215,3.1885,3.2105,556000.0],["1996-04-25",3.2105,3.2875,3.2105,3.2545,604400.0],["1996-04-26",3.2545,3.3754,3.2545,3.3425,366400.0],["1996-04-29",3.3645,3.3754,3.3095,3.3205,396000.0],["1996-04-30",3.2985,3.2985,3.2325,3.2435,160800.0],["1996-05-01",3.2325,3.2985,3.2215,3.2765,426800.0],["1996-05-02",3.2545,3.2545,3.2215,3.2325,209200.0],["1996-05-03",3.2325,3.2325,3.1885,3.2105,126800.0],["1996-05-06",3.1995,3.1995,3.1665,3.1775,459200.0],["1996-05-07",3.1885,3.1885,3.1116,3.1226,119200.0],["1996-05-08",3.0896,3.1446,3.0456,3.1446,429600.0],["1996-05-09",3.1336,3.2545,3.1336,3.2105,256000.0],["1996-05-10",3.2215,3.2435,3.2105,3.2325,53200.0],["1996-05-13",3.2656,3.3318,3.2656,3.3208,146400.0],["1996-05-14",3.3097,3.3208,3.2766,3.2877,374400.0],["1996-05-15",3.2766,3.2877,3.2435,3.2546,273600.0],["1996-05-16",3.2546,3.2766,3.2104,3.2215,131600.0],["1996-05-17",3.2435,3.2656,3.1994,3.2104,175200.0],["1996-05-20",3.1553,3.2877,3.1553,3.2546,357600.0],["1996-05-21",3.2546,3.4201,3.2546,3.3649,677200.0],["1996-05-22",3.3649,3.4311,3.3539,3.3539,650400.0],["1996-05-23",3.3649,3.4201,3.3539,3.3649,600000.0],["1996-05-24",3.387,3.387,3.3428,3.3759,373200.0],["1996-05-28",3.3759,3.3759,3.3318,3.3318,345600.0],["1996-05-29",3.2987,3.3097,3.2656,3.2656,327600.0],["1996-05-30",3.2435,3.2766,3.2215,3.2656,239600.0],["1996-05-31",3.2656,3.2656,3.1774,3.1994,272400.0],["1996-06-03",3.1774,3.2215,3.1774,3.1774,640400.0],["1996-06-04",3.1994,3.2325,3.1994,3.2325,231200.0],["1996-06-05",3.2215,3.2325,3.1553,3.1663,1060800.0],["1996-06-06",3.1663,3.1663,3.045,3.067,465200.0],["1996-06-07",3.0339,3.056,3.0119,3.056,568000.0],["1996-06-10",3.067,3.1001,3.045,3.045,202400.0],["1996-06-11",3.056,3.056,3.0008,3.0008,203200.0],["1996-06-12",3.0119,3.0119,2.9898,2.9898,159600.0],["1996-06-13",2.9898,3.0008,2.9677,2.9788,232400.0],["1996-06-14",2.9898,2.9898,2.9457,2.9677,116400.0],["1996-06-17",2.9567,2.9567,2.9126,2.9126,108400.0],["1996-06-18",2.9126,3.0229,2.9126,2.9346,238400.0],["1996-06-19",2.9457,2.9898,2.9346,2.9788,279200.0],["1996-06-20",3.0008,3.0229,2.9788,2.9788,271200.0],["1996-06-21",2.9898,3.0229,2.9898,3.0119,275600.0],["1996-06-24",3.0229,3.0781,3.0119,3.067,378800.0],["1996-06-25",3.0891,3.1222,3.0781,3.1222,304000.0],["1996-06-26",3.1112,3.1553,3.1112,3.1443,273600.0],["1996-06-27",3.1332,3.1994,3.1222,3.1884,253200.0],["1996-06-28",3.1774,3.2435,3.1774,3.2325,258400.0],["1996-07-01",3.2215,3.2325,3.1994,3.2325,315600.0],["1996-07-02",3.2215,3.2766,3.2104,3.2766,122000.0],["1996-07-03",3.2546,3.3428,3.2546,3.3428,400800.0],["1996-07-05",3.3208,3.3318,3.2877,3.2877,244400.0],["1996-07-08",3.2987,3.3318,3.2877,3.3208,182000.0],["1996-07-09",3.3097,3.3649,3.2877,3.3649,163200.0],["1996-07-10",3.3428,3.3759,3.3318,3.3649,418000.0],["1996-07-11",3.398,3.4311,3.3759,3.409,388000.0],["1996-07-12",3.4421,3.4421,3.3318,3.3539,141200.0],["1996-07-15",3.3539,3.3539,3.2656,3.2656,158800.0],["1996-07-16",3.2546,3.2656,3.1222,3.2325,466400.0],["1996-07-17",3.2435,3.2435,3.1663,3.1774,198000.0],["1996-07-18",3.1774,3.2546,3.1663,3.2546,92800.0],["1996-07-19",3.2656,3.3208,3.2656,3.2987,404800.0],["1996-07-22",3.2766,3.2766,3.1994,3.2104,68800.0],["1996-07-23",3.1884,3.2325,3.1718,3.1884,276400.0],["1996-07-24",3.1443,3.1994,3.0891,3.1332,513200.0],["1996-07-25",3.1884,3.1884,3.1112,3.1112,213200.0],["1996-07-26",3.1222,3.1774,3.0891,3.1332,284800.0],["1996-07-29",3.1222,3.1884,3.1222,3.1443,360400.0],["1996-07-30",3.1443,3.1443,3.0229,3.067,334000.0],["1996-07-31",3.045,3.1222,3.045,3.0891,216400.0],["1996-08-01",3.0891,3.1443,3.067,3.1222,623600.0],["1996-08-02",3.1443,3.1553,3.1222,3.1332,697200.0],["1996-08-05",3.1663,3.2546,3.1663,3.2435,1038000.0],["1996-08-06",3.2435,3.2766,3.2325,3.2766,613200.0],["1996-08-07",3.3097,3.3208,3.2987,3.3208,1170800.0],["1996-08-08",3.3208,3.3428,3.3097,3.3428,354000.0],["1996-08-09",3.3539,3.409,3.3539,3.409,354000.0],["1996-08-12",3.4201,3.5304,3.4201,3.5304,745200.0],["1996-08-13",3.4976,3.5419,3.4534,3.4976,908000.0],["1996-08-14",3.4976,3.553,3.4866,3.5419,1079600.0],["1996-08-15",3.5198,3.5198,3.4534,3.4866,272000.0],["1996-08-16",3.5087,3.5087,3.4534,3.4976,275600.0],["1996-08-19",3.5198,3.5862,3.5087,3.564,739200.0],["1996-08-20",3.5751,3.5862,3.5087,3.5308,553600.0],["1996-08-21",3.5087,3.5862,3.4866,3.564,178800.0],["1996-08-22",3.5751,3.5751,3.5087,3.5308,225200.0],["1996-08-23",3.5308,3.5419,3.4976,3.5198,198800.0],["1996-08-26",3.5087,3.5198,3.4755,3.4976,356000.0],["1996-08-27",3.4976,3.6083,3.4644,3.5751,450400.0],["1996-08-28",3.5419,3.5751,3.5198,3.5308,342800.0],["1996-08-29",3.5198,3.5198,3.4976,3.4976,434000.0],["1996-08-30",3.5087,3.5087,3.4312,3.4976,408000.0],["1996-09-03",3.5419,3.5862,3.5419,3.564,854000.0],["1996-09-04",3.564,3.564,3.5308,3.564,544000.0],["1996-09-05",3.553,3.5972,3.553,3.5972,631200.0],["1996-09-06",3.6083,3.6083,3.564,3.5751,646800.0],["1996-09-09",3.5972,3.6194,3.5751,3.6083,282400.0],["1996-09-10",3.6083,3.6194,3.5862,3.6194,466000.0],["1996-09-11",3.6304,3.719,3.6304,3.6969,516800.0],["1996-09-12",3.7079,3.719,3.6194,3.6858,366400.0],["1996-09-13",3.719,3.8075,3.7079,3.8075,824400.0],["1996-09-16",3.8075,3.885,3.7522,3.7633,845200.0],["1996-09-17",3.7854,3.7854,3.6858,3.6969,420400.0],["1996-09-18",3.719,3.7301,3.7079,3.719,379600.0],["1996-09-19",3.7301,3.7633,3.7079,3.7522,452800.0],["1996-09-20",3.7522,3.7522,3.6969,3.7079,472000.0],["1996-09-23",3.7079,3.719,3.6637,3.7079,353600.0],["1996-09-24",3.6969,3.6969,3.6194,3.6415,450000.0],["1996-09-25",3.6415,3.6637,3.5972,3.6526,525600.0],["1996-09-26",3.6637,3.7743,3.6526,3.7743,1222400.0],["1996-09-27",3.7743,3.7743,3.7079,3.7743,260000.0],["1996-09-30",3.7965,3.874,3.7965,3.8629,571200.0],["1996-10-01",3.8518,3.9072,3.8518,3.885,728800.0],["1996-10-02",3.9072,3.9182,3.874,3.885,374800.0],["1996-10-03",3.874,3.9736,3.874,3.9404,257200.0],["1996-10-04",3.9404,4.0621,3.9404,4.0289,551600.0],["1996-10-07",4.04,4.1175,4.0178,4.0953,683600.0],["1996-10-08",4.1064,4.1175,3.9625,3.9625,415200.0],["1996-10-09",4.0178,4.1175,4.0068,4.1175,643600.0],["1996-10-10",4.1064,4.1175,4.0621,4.0732,357600.0],["1996-10-11",4.0732,4.1064,4.0289,4.1064,423600.0],["1996-10-14",4.1507,4.2171,4.1507,4.1949,334800.0],["1996-10-15",4.1949,4.2281,4.1617,4.2281,726800.0],["1996-10-16",4.2281,4.4717,4.2281,4.4717,1369600.0],["1996-10-17",4.4716,4.6487,4.4495,4.6266,654000.0],["1996-10-18",4.693,4.848,4.6598,4.7926,705600.0],["1996-10-21",4.7816,4.7816,4.7484,4.7594,1047600.0],["1996-10-22",4.7484,4.7594,4.6377,4.6598,1282000.0],["1996-10-23",4.6598,4.6709,4.6045,4.6709,964800.0],["1996-10-24",4.6598,4.7262,4.6487,4.693,919600.0],["1996-10-25",4.7041,4.7041,4.6487,4.6487,417200.0],["1996-10-28",4.6598,4.848,4.6266,4.6377,788800.0],["1996-10-29",4.6598,4.693,4.6487,4.6487,563600.0],["1996-10-30",4.6598,4.7594,4.6266,4.7594,453200.0],["1996-10-31",4.7594,4.7926,4.682,4.7926,521600.0],["1996-11-01",4.7594,4.7594,4.6045,4.6155,655200.0],["1996-11-04",4.6155,4.6155,4.5823,4.5934,292400.0],["1996-11-05",4.6045,4.6266,4.5049,4.5159,422800.0],["1996-11-06",4.527,4.6266,4.527,4.6266,288000.0],["1996-11-07",4.6377,4.7262,4.6377,4.7152,584800.0],["1996-11-08",4.7152,4.7373,4.6709,4.7262,379200.0],["1996-11-11",4.7594,4.7705,4.7262,4.7705,600000.0],["1996-11-12",4.8037,4.8258,4.7594,4.7594,221600.0],["1996-11-13",4.771,4.8153,4.7599,4.8043,294000.0],["1996-11-14",4.8043,4.8819,4.7599,4.8486,703200.0],["1996-11-15",4.8486,4.9041,4.8375,4.8708,677200.0],["1996-11-18",4.8708,4.8819,4.8264,4.8486,758000.0],["1996-11-19",4.8708,4.9263,4.8597,4.8708,450000.0],["1996-11-20",4.8597,4.893,4.8486,4.8486,293600.0],["1996-11-21",4.8486,4.8486,4.7599,4.771,390400.0],["1996-11-22",4.7932,4.8708,4.7821,4.8597,702800.0],["1996-11-25",4.8597,4.9485,4.8153,4.893,518800.0],["1996-11-26",4.9152,4.9263,4.771,4.8153,276400.0],["1996-11-27",4.8153,4.8153,4.7044,4.7266,207200.0],["1996-11-29",4.771,4.771,4.7599,4.771,154800.0],["1996-12-02",4.771,4.771,4.7044,4.7044,304800.0],["1996-12-03",4.7044,4.7377,4.6711,4.6822,486400.0],["1996-12-04",4.66,4.6711,4.5824,4.6045,422000.0],["1996-12-05",4.5934,4.7488,4.5934,4.7377,710400.0],["1996-12-06",4.7155,4.7377,4.6378,4.6933,1462000.0],["1996-12-09",4.7044,4.7155,4.66,4.7044,660400.0],["1996-12-10",4.6933,4.7821,4.6933,4.6933,868000.0],["1996-12-11",4.6489,4.6489,4.5158,4.538,941200.0],["1996-12-12",4.5491,4.5934,4.5269,4.5491,279200.0],["1996-12-13",4.5269,4.5491,4.4603,4.5047,471600.0],["1996-12-16",4.5158,4.7266,4.5158,4.6156,1077600.0],["1996-12-17",4.6489,4.66,4.6045,4.6045,300400.0],["1996-12-18",4.6045,4.6822,4.6045,4.6156,239200.0],["1996-12-19",4.6711,4.8375,4.66,4.8375,1094400.0],["1996-12-20",4.893,4.893,4.8375,4.8597,522800.0],["1996-12-23",4.8486,4.8708,4.7932,4.8597,237200.0],["1996-12-24",4.8597,4.8597,4.8043,4.8486,128400.0],["1996-12-26",4.8486,4.8819,4.8043,4.8819,218000.0],["1996-12-27",4.8819,4.9041,4.8154,4.8264,164000.0],["1996-12-30",4.8264,4.8264,4.6711,4.7155,976400.0],["1996-12-31",4.7377,4.7377,4.6267,4.6267,204800.0],["1997-01-02",4.6489,4.6489,4.5491,4.5713,337200.0],["1997-01-03",4.5934,4.6267,4.5491,4.6045,303600.0],["1997-01-06",4.6267,4.66,4.5713,4.5823,1019200.0],["1997-01-07",4.5934,4.6489,4.5823,4.6378,959600.0],["1997-01-08",4.6711,4.6711,4.5823,4.6156,812000.0],["1997-01-09",4.6267,4.771,4.6267,4.7044,685600.0],["1997-01-10",4.6711,4.8375,4.6711,4.7932,744400.0],["1997-01-13",4.8597,4.9707,4.8153,4.8153,762000.0],["1997-01-14",4.8486,4.9152,4.8043,4.8486,406400.0],["1997-01-15",4.8264,4.9263,4.771,4.8708,554800.0],["1997-01-16",4.8819,4.893,4.7599,4.771,549600.0],["1997-01-17",4.7599,4.8153,4.7155,4.7155,478800.0],["1997-01-20",4.7488,4.7599,4.6156,4.6489,369600.0],["1997-01-21",4.6378,4.7266,4.6267,4.6378,370800.0],["1997-01-22",4.6489,4.66,4.4825,4.5602,532400.0],["1997-01-23",4.6267,4.8486,4.5713,4.5823,1090000.0],["1997-01-24",4.6156,4.6822,4.4825,4.4825,734000.0],["1997-01-27",4.4492,4.4603,4.2162,4.2273,1084000.0],["1997-01-28",4.2717,4.3826,4.2717,4.3383,972800.0],["1997-01-29",4.2939,4.4159,4.2828,4.4159,406800.0],["1997-01-30",4.3604,4.3826,4.3161,4.3383,324400.0],["1997-01-31",4.3493,4.4381,4.2939,4.2939,395200.0],["1997-02-03",4.2939,4.3383,4.2162,4.2939,1294400.0],["1997-02-04",4.2717,4.3161,4.194,4.2717,389200.0],["1997-02-05",4.3161,4.4048,4.2051,4.2384,1718000.0],["1997-02-06",4.2162,4.2273,4.0609,4.0609,937200.0],["1997-02-07",4.0831,4.1385,3.839,3.8612,1206400.0],["1997-02-10",3.9055,3.9055,3.6836,3.7835,1365600.0],["1997-02-11",3.8279,3.8944,3.8279,3.8944,1413200.0],["1997-02-12",3.906,4.0284,3.8726,3.9839,670800.0],["1997-02-13",4.0062,4.0841,3.995,4.0841,1038400.0],["1997-02-14",4.0729,4.0841,4.0396,4.0729,568800.0],["1997-02-18",4.0952,4.1286,4.0729,4.0841,791600.0],["1997-02-19",4.0952,4.1508,4.0841,4.1397,1100000.0],["1997-02-20",4.1286,4.1508,4.0062,4.0396,1089200.0],["1997-02-21",4.0618,4.0618,3.8949,3.906,505200.0],["1997-02-24",3.9283,4.0173,3.9283,4.0173,881600.0],["1997-02-25",4.0173,4.0173,3.8949,3.9394,719600.0],["1997-02-26",3.9394,3.9394,3.8281,3.8726,1136000.0],["1997-02-27",3.8504,3.8504,3.728,3.7391,1035600.0],["1997-02-28",3.7391,3.7836,3.7057,3.7614,714400.0],["1997-03-03",3.8281,3.8392,3.7391,3.7725,819200.0],["1997-03-04",3.8281,3.8838,3.7725,3.8615,1590000.0],["1997-03-05",3.9171,4.0284,3.8949,4.0062,2057600.0],["1997-03-06",4.1063,4.1508,4.0062,4.0284,1578000.0],["1997-03-07",4.0618,4.0618,4.0062,4.0618,550800.0],["1997-03-10",4.0729,4.1397,4.0507,4.1286,642400.0],["1997-03-11",4.1397,4.162,4.0841,4.1175,668000.0],["1997-03-12",4.1063,4.1731,4.0952,4.1175,1034400.0],["1997-03-13",4.1286,4.162,4.0618,4.1397,480400.0],["1997-03-14",4.1397,4.2955,4.1063,4.251,643600.0],["1997-03-17",4.2621,4.2732,4.1508,4.2732,464800.0],["1997-03-18",4.2955,4.3066,4.1953,4.251,272800.0],["1997-03-19",4.2732,4.2844,4.2065,4.2399,548800.0],["1997-03-20",4.2399,4.2621,4.1508,4.1731,325200.0],["1997-03-21",4.162,4.1731,4.1286,4.1286,374400.0],["1997-03-24",4.1063,4.1286,4.0618,4.1175,418000.0],["1997-03-25",4.1063,4.1731,4.1063,4.162,742800.0],["1997-03-26",4.2065,4.2621,4.162,4.2287,263200.0],["1997-03-27",4.2287,4.2732,4.1063,4.1286,582400.0],["1997-03-31",4.1286,4.1286,4.0841,4.1175,352000.0],["1997-04-01",4.0952,4.1063,4.0507,4.0729,296000.0],["1997-04-02",4.0507,4.0507,3.995,4.0062,424800.0],["1997-04-03",4.0062,4.0062,3.8392,3.8838,672400.0],["1997-04-04",3.8838,4.0062,3.8615,3.9839,352800.0],["1997-04-07",3.995,4.1286,3.995,4.0952,755200.0],["1997-04-08",4.0952,4.1397,4.0618,4.1286,1061200.0],["1997-04-09",4.1397,4.162,4.0841,4.1397,639600.0],["1997-04-10",4.1397,4.1397,4.0284,4.0396,660400.0],["1997-04-11",4.0284,4.0284,3.906,3.9171,330800.0],["1997-04-14",3.9283,4.0062,3.8949,3.9505,205600.0],["1997-04-15",4.0062,4.0284,3.9505,4.0284,329200.0],["1997-04-16",4.0173,4.0729,4.0062,4.0729,340800.0],["1997-04-17",4.0729,4.1175,3.9171,3.9171,334400.0],["1997-04-18",3.9283,4.0507,3.9171,4.0507,221600.0],["1997-04-21",4.0618,4.1508,4.0396,4.1286,466000.0],["1997-04-22",4.162,4.1842,4.1286,4.162,295600.0],["1997-04-23",4.1731,4.2176,4.1175,4.2065,449600.0],["1997-04-24",4.2732,4.3178,4.2065,4.2176,381600.0],["1997-04-25",4.2065,4.2287,4.1175,4.1175,275600.0],["1997-04-28",4.0952,4.1286,4.0507,4.0618,350000.0],["1997-04-29",4.0396,4.2176,4.0173,4.162,294000.0],["1997-04-30",4.1397,4.2844,4.1397,4.251,292800.0],["1997-05-01",4.2732,4.2844,4.1731,4.251,461600.0],["1997-05-02",4.2287,4.2732,4.162,4.2621,432400.0],["1997-05-05",4.2621,4.4736,4.2621,4.4624,557200.0],["1997-05-06",4.4624,4.4736,4.4179,4.4402,454000.0],["1997-05-07",4.4513,4.4513,4.3845,4.4068,370800.0],["1997-05-08",4.3623,4.4958,4.34,4.4068,489600.0],["1997-05-09",4.4179,4.4402,4.34,4.429,644400.0],["1997-05-12",4.4847,4.6405,4.4847,4.6071,364400.0],["1997-05-13",4.6187,4.6187,4.5071,4.5406,374800.0],["1997-05-14",4.5629,4.6968,4.5629,4.6633,631200.0],["1997-05-15",4.6299,4.6856,4.6187,4.6745,511600.0],["1997-05-16",4.6633,4.6745,4.6187,4.6745,252800.0],["1997-05-19",4.641,4.7303,4.6299,4.6968,290800.0],["1997-05-20",4.7191,4.7191,4.6075,4.6968,366000.0],["1997-05-21",4.6856,4.7749,4.641,4.7749,323200.0],["1997-05-22",4.7526,4.853,4.7526,4.853,266400.0],["1997-05-23",4.853,4.9757,4.853,4.9199,602800.0],["1997-05-27",4.9088,4.9757,4.8753,4.9199,460400.0],["1997-05-28",4.8976,4.9534,4.8976,4.9199,360800.0],["1997-05-29",4.8976,4.9422,4.8753,4.9422,232800.0],["1997-05-30",4.9422,5.0092,4.8864,5.0092,384800.0],["1997-06-02",5.0761,5.1988,4.9645,5.1877,832800.0],["1997-06-03",5.21,5.3104,5.1542,5.2881,596800.0],["1997-06-04",5.2658,5.2658,5.1542,5.1988,487600.0],["1997-06-05",5.1765,5.2211,5.1319,5.1988,318000.0],["1997-06-06",5.21,5.3885,5.21,5.2434,310400.0],["1997-06-09",5.2434,5.2546,5.0538,5.1654,553200.0],["1997-06-10",5.1654,5.1654,5.0984,5.1207,329600.0],["1997-06-11",5.143,5.1877,5.0984,5.1096,208000.0],["1997-06-12",5.1319,5.1988,5.0984,5.0984,209600.0],["1997-06-13",5.1207,5.2323,5.1207,5.143,518000.0],["1997-06-16",5.1542,5.2211,5.1542,5.1988,300000.0],["1997-06-17",5.1542,5.21,5.1319,5.1988,525200.0],["1997-06-18",5.1765,5.2211,5.1765,5.1877,265200.0],["1997-06-19",5.1988,5.1988,5.1096,5.143,216000.0],["1997-06-20",5.0203,5.0984,5.0203,5.0649,494000.0],["1997-06-23",5.0426,5.1207,5.0426,5.0538,255200.0],["1997-06-24",5.0538,5.1877,5.0147,5.1821,664400.0],["1997-06-25",5.1654,5.1709,5.0649,5.0761,530400.0],["1997-06-26",5.0761,5.1654,5.0426,5.0705,388400.0],["1997-06-27",5.0873,5.1765,5.0873,5.1542,540000.0],["1997-06-30",5.1542,5.2044,5.104,5.143,896400.0],["1997-07-01",5.1486,5.2769,5.1486,5.2602,699600.0],["1997-07-02",5.2825,5.4554,5.2825,5.4443,1790000.0],["1997-07-03",5.4889,5.6785,5.4833,5.5837,1145600.0],["1997-07-07",5.5781,5.7455,5.5781,5.6897,824800.0],["1997-07-08",5.6785,5.7455,5.6785,5.7343,849600.0],["1997-07-09",5.7399,5.7399,5.6451,5.6562,794400.0],["1997-07-10",5.6562,5.7566,5.6339,5.712,894000.0],["1997-07-11",5.7343,5.8626,5.7232,5.7511,484000.0],["1997-07-14",5.7789,5.8013,5.6785,5.6953,478800.0],["1997-07-15",5.7064,5.8347,5.7064,5.7901,233600.0],["1997-07-16",5.8013,5.9128,5.8013,5.9128,442800.0],["1997-07-17",5.9072,6.1415,5.9017,6.0467,818000.0],["1997-07-18",6.0411,6.0411,5.8738,5.9798,500400.0],["1997-07-21",5.9407,5.9463,5.7678,5.8013,340400.0],["1997-07-22",5.7343,5.9853,5.7343,5.9017,398800.0],["1997-07-23",5.9017,5.9351,5.8068,5.8459,294400.0],["1997-07-24",5.8626,5.924,5.712,5.7678,595600.0],["1997-07-25",5.7455,5.8403,5.6618,5.8347,374400.0],["1997-07-28",5.8682,5.8794,5.7845,5.7957,401200.0],["1997-07-29",5.7957,5.9519,5.7678,5.8626,555600.0],["1997-07-30",5.8292,5.9909,5.8292,5.9463,764000.0],["1997-07-31",5.9798,6.0244,5.9742,6.0077,340400.0],["1997-08-01",6.0244,6.0523,5.9463,5.9909,366800.0],["1997-08-04",5.9575,5.9909,5.9184,5.9351,298400.0],["1997-08-05",5.9463,6.0244,5.9296,6.0021,474000.0],["1997-08-06",6.0244,6.1415,6.0188,6.1025,410800.0],["1997-08-07",6.1415,6.1415,6.03,6.069,499200.0],["1997-08-08",6.069,6.069,5.8738,5.9351,348000.0],["1997-08-11",5.9574,6.0021,5.9128,5.9128,275200.0],["1997-08-12",5.9351,5.9798,5.8347,5.8347,195200.0],["1997-08-13",5.8464,5.8519,5.7737,5.8184,544800.0],["1997-08-14",5.8408,5.8631,5.7234,5.8184,1083200.0],["1997-08-15",5.8184,5.8184,5.634,5.6787,314400.0],["1997-08-18",5.6787,5.6787,5.5669,5.6619,429200.0],["1997-08-19",5.6731,5.8408,5.6731,5.8128,771600.0],["1997-08-20",5.8296,5.8799,5.824,5.8743,472800.0],["1997-08-21",5.8967,5.9693,5.8184,5.8631,209600.0],["1997-08-22",5.8408,5.9078,5.8072,5.9078,468400.0],["1997-08-25",5.9078,6.0979,5.9078,6.0699,479200.0],["1997-08-26",6.0643,6.137,6.0643,6.1258,398000.0],["1997-08-27",6.1594,6.3494,6.1538,6.3438,528000.0],["1997-08-28",6.3717,6.3773,6.2264,6.26,593200.0],["1997-08-29",6.2823,6.3494,6.2823,6.3159,130400.0],["1997-09-02",6.3159,6.4332,6.2991,6.4332,284800.0],["1997-09-03",6.4221,6.5227,6.3829,6.3997,285200.0],["1997-09-04",6.4165,6.5059,6.4165,6.4835,306400.0],["1997-09-05",6.4724,6.5115,6.4165,6.4221,204400.0],["1997-09-08",6.4444,6.5394,6.4444,6.4835,201200.0],["1997-09-09",6.4779,6.6233,6.4779,6.5841,271600.0],["1997-09-10",6.5785,6.6847,6.5338,6.5674,309200.0],["1997-09-11",6.5674,6.5674,6.3214,6.4221,481200.0],["1997-09-12",6.4556,6.7127,6.4556,6.6847,516400.0],["1997-09-15",6.6847,6.7965,6.668,6.735,365600.0],["1997-09-16",6.7965,6.8524,6.7183,6.7462,431200.0],["1997-09-17",6.7686,6.8301,6.6792,6.7071,548800.0],["1997-09-18",6.6959,6.9027,6.6959,6.7965,476000.0],["1997-09-19",6.8021,6.8971,6.7965,6.8077,346400.0],["1997-09-22",6.8077,6.953,6.8077,6.8971,264800.0],["1997-09-23",6.8524,6.8748,6.8133,6.8301,458400.0],["1997-09-24",6.8412,6.9307,6.8189,6.8301,423600.0],["1997-09-25",6.8412,6.9307,6.8412,6.9251,257200.0],["1997-09-26",6.9195,7.0201,6.9027,6.9027,345200.0],["1997-09-29",6.8971,7.1878,6.8804,7.1431,689600.0],["1997-09-30",7.1263,7.2716,7.0648,7.1542,539200.0],["1997-10-01",7.199,7.3443,7.199,7.2101,503600.0],["1997-10-02",7.199,7.3331,7.1542,7.3331,425600.0],["1997-10-03",7.4225,7.5958,7.4225,7.5734,864400.0],["1997-10-06",7.6237,7.7858,7.579,7.7802,821600.0],["1997-10-07",7.7914,7.825,7.6964,7.7746,1048000.0],["1997-10-08",7.7802,7.7802,7.7132,7.7188,307200.0],["1997-10-09",7.702,7.8753,7.6908,7.8585,727200.0],["1997-10-10",7.8529,8.1491,7.8305,8.0429,564000.0],["1997-10-13",8.0429,8.1044,7.7802,7.797,638400.0],["1997-10-14",7.7355,7.7579,7.5064,7.5399,1008400.0],["1997-10-15",7.5399,7.8305,7.5008,7.7802,394800.0],["1997-10-16",7.7579,7.8082,7.4337,7.4617,498000.0],["1997-10-17",7.4617,7.5511,7.171,7.2381,848000.0],["1997-10-20",7.2381,7.5175,7.2381,7.4784,885200.0],["1997-10-21",7.5902,7.8976,7.579,7.8529,1264400.0],["1997-10-22",7.8473,7.8473,7.7355,7.7355,268000.0],["1997-10-23",7.6349,7.6852,7.5846,7.6517,616800.0],["1997-10-24",7.6685,7.7579,7.5958,7.6014,463600.0],["1997-10-27",7.6014,7.6181,6.7071,6.7965,739200.0],["1997-10-28",6.5171,6.9977,6.4388,6.9195,1370800.0],["1997-10-29",6.9866,7.2437,6.9474,7.1542,836000.0],["1997-10-30",7.1319,7.4058,7.048,7.199,439200.0],["1997-10-31",7.199,7.3163,7.1934,7.2157,483600.0],["1997-11-03",7.1822,7.4002,7.1542,7.4002,725200.0],["1997-11-04",7.3778,7.6014,7.361,7.5511,632800.0],["1997-11-05",7.5678,7.6237,7.4896,7.5902,561200.0],["1997-11-06",7.5902,7.6182,7.3946,7.4449,770000.0],["1997-11-07",7.3778,7.3778,7.1487,7.266,404400.0],["1997-11-10",7.3052,7.4896,7.2996,7.3052,448400.0],["1997-11-11",7.3163,7.3387,7.1487,7.266,419200.0],["1997-11-12",7.1993,7.3616,7.0817,7.1993,932400.0],["1997-11-13",7.1993,7.2945,6.7458,6.897,1316000.0],["1997-11-14",6.9138,7.0985,6.9082,7.0425,882400.0],["1997-11-17",7.0873,7.3449,7.0873,7.2777,1576400.0],["1997-11-18",7.2329,7.2553,6.7067,6.785,2196400.0],["1997-11-19",6.6283,6.8018,6.6003,6.7178,1658400.0],["1997-11-20",6.7738,7.0313,6.7682,6.9642,1637600.0],["1997-11-21",6.9642,7.0034,6.8802,6.9026,581600.0],["1997-11-24",6.8578,6.8858,6.7011,6.7514,1256800.0],["1997-11-25",6.757,6.7906,6.5387,6.7346,934400.0],["1997-11-26",6.7346,6.8746,6.7346,6.8746,994400.0],["1997-11-28",6.813,6.8298,6.8018,6.813,214000.0],["1997-12-01",6.8298,6.8298,6.5219,6.6395,784000.0],["1997-12-02",6.5835,6.6731,6.5051,6.5331,2110400.0],["1997-12-03",6.5331,6.6675,6.4995,6.6003,1597200.0],["1997-12-04",6.6227,6.7179,6.4883,6.5107,1276800.0],["1997-12-05",6.5107,6.7178,6.4939,6.7067,908800.0],["1997-12-08",6.7179,6.7514,6.6451,6.6675,690800.0],["1997-12-09",6.6899,6.7067,6.5275,6.5891,655600.0],["1997-12-10",6.6059,6.6339,6.4603,6.4883,185600.0],["1997-12-11",6.4715,6.4715,6.1468,6.1636,440000.0],["1997-12-12",6.1916,6.2476,5.9733,5.9901,715200.0],["1997-12-15",6.0125,6.0909,5.7046,5.8221,845200.0],["1997-12-16",5.8557,6.0405,5.8501,6.0349,1194800.0],["1997-12-17",6.0908,6.1748,5.9789,5.9789,410000.0],["1997-12-18",5.9789,6.0517,5.8389,5.8893,326400.0],["1997-12-19",5.8389,5.8781,5.6094,5.7438,675600.0],["1997-12-22",5.7438,5.8389,5.6598,5.699,567600.0],["1997-12-23",5.6822,5.7494,5.5646,5.5646,398400.0],["1997-12-24",5.6038,5.643,5.5702,5.6206,328000.0],["1997-12-26",5.643,5.7102,5.643,5.6766,214000.0],["1997-12-29",5.6822,5.8445,5.6822,5.7997,662400.0],["1997-12-30",5.8445,5.8669,5.7774,5.8613,452000.0],["1997-12-31",5.9229,6.1412,5.8837,6.0797,688400.0],["1998-01-02",6.0573,6.1132,5.9005,5.9453,300600.0],["1998-01-05",6.0797,6.0908,5.5758,5.5982,543200.0],["1998-01-06",5.5086,5.5534,5.1951,5.3631,590600.0],["1998-01-07",5.3743,5.4527,5.2063,5.3967,552400.0],["1998-01-08",5.3967,5.4191,5.1503,5.1503,689000.0],["1998-01-09",5.016,5.072,4.4786,4.5345,1022800.0],["1998-01-12",4.1875,4.6017,4.1875,4.5681,2074600.0],["1998-01-13",4.7473,4.96,4.7025,4.8928,747200.0],["1998-01-14",4.8928,4.9712,4.8592,4.9488,530200.0],["1998-01-15",4.9264,5.0832,4.8928,4.8928,797200.0],["1998-01-16",4.9488,5.2511,4.9488,5.1951,566000.0],["1998-01-20",5.3295,5.4862,5.2735,5.4303,804800.0],["1998-01-21",5.4079,5.4079,5.1504,5.2623,1063200.0],["1998-01-22",5.2623,5.2623,5.0608,5.1727,1411000.0],["1998-01-23",5.2175,5.2959,5.1056,5.1951,690000.0],["1998-01-26",5.2175,5.2735,4.9264,5.016,1156400.0],["1998-01-27",5.016,5.0272,4.8369,4.8704,1316800.0],["1998-01-28",4.9264,5.0048,4.6577,4.7585,1387200.0],["1998-01-29",4.7921,4.9264,4.7473,4.7697,3934000.0],["1998-01-30",4.7809,4.7809,4.5681,4.5793,1259400.0],["1998-02-02",4.5905,4.6241,4.3554,4.4002,2084600.0],["1998-02-03",4.4338,4.7697,4.4002,4.6129,1949200.0],["1998-02-04",4.6577,4.9936,4.6353,4.9376,2027000.0],["1998-02-05",5.2399,5.2399,5.016,5.0608,2126800.0],["1998-02-06",5.1168,5.1616,5.0272,5.0608,795400.0],["1998-02-09",5.0272,5.1392,5.0272,5.072,679200.0],["1998-02-10",5.072,5.128,5.0384,5.072,1473800.0],["1998-02-11",5.1294,5.1968,5.0621,5.0733,500600.0],["1998-02-12",5.0397,5.107,4.9723,5.0845,802600.0],["1998-02-13",4.9835,5.2305,4.9835,5.208,717000.0],["1998-02-17",5.1182,5.2417,4.9499,4.9835,879000.0],["1998-02-18",4.9611,5.208,4.9611,5.1968,611200.0],["1998-02-19",5.3427,5.3427,5.0845,5.1182,647200.0],["1998-02-20",5.1182,5.1519,4.9948,5.0621,559800.0],["1998-02-23",5.0621,5.0621,4.8713,4.9835,1156400.0],["1998-02-24",4.9499,5.006,4.8376,4.905,432200.0],["1998-02-25",4.9386,5.0621,4.9386,4.9723,201800.0],["1998-02-26",5.1407,5.3652,5.1407,5.3652,779600.0],["1998-02-27",5.3652,5.3652,5.1294,5.1968,577600.0],["1998-03-02",5.2305,5.3876,5.2305,5.3652,490800.0],["1998-03-03",5.4437,5.5672,5.2754,5.5223,660800.0],["1998-03-04",5.4325,5.5896,5.3764,5.3876,796800.0],["1998-03-05",5.3876,5.556,5.3876,5.5111,365600.0],["1998-03-06",5.4886,5.5223,5.208,5.2529,516800.0],["1998-03-09",5.1968,5.3427,5.0284,5.2866,671600.0],["1998-03-10",5.309,5.3203,5.0621,5.2305,694200.0],["1998-03-11",5.2305,5.3427,5.2305,5.2754,709600.0],["1998-03-12",5.2641,5.309,5.1407,5.2866,539400.0],["1998-03-13",5.2641,5.3427,5.2192,5.2978,491800.0],["1998-03-16",5.2866,5.3315,5.1743,5.2192,522400.0],["1998-03-17",5.208,5.208,4.9948,5.1407,899400.0],["1998-03-18",5.1407,5.3427,5.1294,5.3427,617800.0],["1998-03-19",5.3652,5.4886,5.3315,5.4325,475200.0],["1998-03-20",5.4325,5.6121,5.41,5.5784,394400.0],["1998-03-23",5.7692,5.9376,5.7468,5.7692,812800.0],["1998-03-24",5.8253,5.859,5.6794,5.6907,390200.0],["1998-03-25",5.758,5.8478,5.6907,5.8029,395800.0],["1998-03-26",5.8141,5.9039,5.7917,5.8366,285400.0],["1998-03-27",5.8366,5.8815,5.6794,5.758,219800.0],["1998-03-30",5.7917,5.8029,5.6121,5.6682,144800.0],["1998-03-31",5.7019,5.7131,5.5784,5.6233,282000.0],["1998-04-01",5.5672,6.0162,5.5672,5.9713,725000.0],["1998-04-02",5.9264,5.9376,5.7019,5.7692,409200.0],["1998-04-03",5.7243,5.9713,5.7243,5.8029,308000.0],["1998-04-06",5.8478,5.859,5.6794,5.7468,256000.0],["1998-04-07",5.6458,5.7019,5.5896,5.7019,385400.0],["1998-04-08",5.6794,5.6907,5.556,5.6121,180400.0],["1998-04-09",5.6458,5.657,5.4998,5.5784,585600.0],["1998-04-13",5.6233,5.6345,5.5335,5.6009,361000.0],["1998-04-14",5.6009,5.657,5.5223,5.657,782000.0],["1998-04-15",5.6121,5.8366,5.5672,5.8253,740000.0],["1998-04-16",5.7804,5.8141,5.5784,5.7131,388400.0],["1998-04-17",5.7468,5.8253,5.6682,5.7917,409600.0],["1998-04-20",5.7468,5.8927,5.7356,5.7468,397200.0],["1998-04-21",5.7468,5.8815,5.7243,5.8815,319200.0],["1998-04-22",6.0386,6.1059,5.9151,5.9151,746600.0],["1998-04-23",5.8702,5.9264,5.6233,5.6458,406800.0],["1998-04-24",5.6233,5.6682,5.5223,5.5335,451000.0],["1998-04-27",5.5223,5.5223,5.3539,5.41,738000.0],["1998-04-28",5.4774,5.4774,5.309,5.4774,587800.0],["1998-04-29",5.4437,5.5335,5.3988,5.5223,1113800.0],["1998-04-30",5.556,5.556,5.41,5.4774,510800.0],["1998-05-01",5.4662,5.6907,5.4325,5.6907,769200.0],["1998-05-04",5.7019,5.7804,5.556,5.5784,495800.0],["1998-05-05",5.5672,5.657,5.5111,5.657,611600.0],["1998-05-06",5.657,5.657,5.4325,5.4325,376800.0],["1998-05-07",5.4549,5.4549,5.3427,5.3427,433200.0],["1998-05-08",5.3652,5.4549,5.2529,5.3315,496600.0],["1998-05-11",5.4213,5.4213,5.1407,5.1519,770800.0],["1998-05-12",5.1519,5.208,5.0958,5.1407,600600.0],["1998-05-13",5.1083,5.2208,5.1083,5.2095,223600.0],["1998-05-14",5.187,5.2658,5.1758,5.1983,263400.0],["1998-05-15",5.1758,5.1758,4.8832,4.9057,558600.0],["1998-05-18",4.8832,4.8945,4.782,4.7932,592000.0],["1998-05-19",4.7257,4.8945,4.692,4.737,497200.0],["1998-05-20",4.7482,4.7707,4.6582,4.737,460600.0],["1998-05-21",4.7482,4.7595,4.6132,4.692,374000.0],["1998-05-22",4.6807,4.7257,4.6244,4.6469,174600.0],["1998-05-26",4.6694,4.7032,4.4444,4.4894,345800.0],["1998-05-27",4.4557,4.5794,4.4332,4.5344,617800.0],["1998-05-28",4.5457,4.6019,4.5007,4.5907,500200.0],["1998-05-29",4.5232,4.6357,4.4107,4.5457,422800.0],["1998-06-01",4.5007,4.5119,4.3769,4.3882,444600.0],["1998-06-02",4.4332,4.5007,4.3431,4.4782,354800.0],["1998-06-03",4.4557,4.4669,4.2306,4.2531,358400.0],["1998-06-04",4.3206,4.6357,4.3206,4.5119,606800.0],["1998-06-05",4.5569,4.6244,4.4782,4.5569,505200.0],["1998-06-08",4.4107,4.4782,4.3994,4.4332,673600.0],["1998-06-09",4.4219,4.4444,4.2869,4.3544,323800.0],["1998-06-10",4.3094,4.3206,4.1181,4.1519,759400.0],["1998-06-11",4.1519,4.1969,4.0281,4.0394,471800.0],["1998-06-12",4.0506,4.1294,3.9381,4.1294,611200.0],["1998-06-15",4.1294,4.1294,3.8818,3.8818,420200.0],["1998-06-16",3.8818,4.1069,3.8818,4.0056,963000.0],["1998-06-17",4.0956,4.1913,4.0956,4.1294,595000.0],["1998-06-18",4.1519,4.1969,3.8818,3.9381,729600.0],["1998-06-19",3.8706,4.0168,3.8706,3.9381,885400.0],["1998-06-22",3.9943,4.2756,3.9943,4.1631,767200.0],["1998-06-23",4.1631,4.3882,4.1631,4.3769,1583800.0],["1998-06-24",4.4332,4.5232,4.2644,4.3206,827400.0],["1998-06-25",4.3206,4.3544,4.0281,4.0619,482400.0],["1998-06-26",4.1294,4.1744,4.0619,4.0956,490000.0],["1998-06-29",4.1069,4.2531,4.0956,4.1969,387600.0],["1998-06-30",4.2531,4.2981,4.0056,4.0394,398200.0],["1998-07-01",4.1406,4.3319,4.1406,4.2306,780400.0],["1998-07-02",4.1856,4.3657,4.1856,4.3544,250600.0],["1998-07-06",4.3432,4.3432,4.1969,4.2306,278400.0],["1998-07-07",4.3657,4.3882,4.0956,4.0956,809200.0],["1998-07-08",4.1069,4.1856,4.0731,4.1069,708800.0],["1998-07-09",4.1294,4.1406,4.0056,4.0394,294600.0],["1998-07-10",4.0506,4.1294,4.0394,4.0394,364600.0],["1998-07-13",4.0281,4.1069,3.8706,3.9268,599400.0],["1998-07-14",4.3206,4.4107,4.1856,4.2081,791800.0],["1998-07-15",4.2194,4.4332,4.2194,4.3882,807000.0],["1998-07-16",4.3882,4.3882,4.2419,4.2756,241400.0],["1998-07-17",4.2756,4.3994,4.2756,4.3544,275200.0],["1998-07-20",4.3657,4.3657,4.0506,4.0731,393800.0],["1998-07-21",4.0956,4.1181,3.9606,3.9606,409200.0],["1998-07-22",3.9831,4.1069,3.9156,4.1069,438800.0],["1998-07-23",4.1406,4.1406,3.8818,3.8931,389400.0],["1998-07-24",3.9831,4.0506,3.7918,3.8031,481000.0],["1998-07-27",3.8931,3.9156,3.7806,3.8481,359400.0],["1998-07-28",3.8706,3.8931,3.7918,3.7918,295200.0],["1998-07-29",3.7918,3.8706,3.7243,3.7806,456200.0],["1998-07-30",3.8706,3.9043,3.8368,3.8481,553600.0],["1998-07-31",3.8481,3.8481,3.6906,3.6906,341400.0],["1998-08-03",3.6343,3.7693,3.6343,3.6343,428400.0],["1998-08-04",3.668,3.668,3.4093,3.4205,609400.0],["1998-08-05",3.4655,3.4993,3.4205,3.4655,777600.0],["1998-08-06",3.4768,3.6005,3.4093,3.5218,609200.0],["1998-08-07",3.533,3.7356,3.533,3.6118,506600.0],["1998-08-10",3.5893,3.5893,3.3643,3.3643,669600.0],["1998-08-11",3.353,3.4543,3.2855,3.3417,637800.0],["1998-08-12",3.377,3.4786,3.3544,3.456,549600.0],["1998-08-13",3.456,3.5238,3.4222,3.4786,503400.0],["1998-08-14",3.5238,3.6029,3.4222,3.4222,704800.0],["1998-08-17",3.4335,3.4673,3.3996,3.4222,481400.0],["1998-08-18",3.4673,3.6029,3.456,3.5577,320800.0],["1998-08-19",3.5803,3.7271,3.5803,3.6481,857000.0],["1998-08-20",3.6932,3.6932,3.569,3.5916,257400.0],["1998-08-21",3.6029,3.6481,3.4673,3.5577,425200.0],["1998-08-24",3.5464,3.6593,3.5464,3.6368,319200.0],["1998-08-25",3.6368,3.6593,3.4222,3.4222,592400.0],["1998-08-26",3.377,3.4335,3.2753,3.3657,368400.0],["1998-08-27",3.3657,3.377,3.0833,3.1963,746000.0],["1998-08-28",3.2528,3.2979,3.1059,3.1624,713400.0],["1998-08-31",3.2076,3.2528,2.9139,2.9365,684800.0],["1998-09-01",3.072,3.3205,3.0156,3.2979,822200.0],["1998-09-02",3.3431,3.6142,3.3431,3.5125,853400.0],["1998-09-03",3.4673,3.5238,3.3431,3.4109,695000.0],["1998-09-04",3.4335,3.5351,3.3657,3.4335,1611000.0],["1998-09-08",3.5464,3.6819,3.5125,3.5351,556000.0],["1998-09-09",3.5238,3.5577,3.3883,3.3883,629800.0],["1998-09-10",3.3431,3.6029,3.2527,3.5916,1027200.0],["1998-09-11",3.6029,3.8626,3.5238,3.7949,395200.0],["1998-09-14",3.8852,4.0659,3.8288,3.8852,477800.0],["1998-09-15",3.8626,3.8739,3.8062,3.8513,163800.0],["1998-09-16",3.8401,3.9869,3.8175,3.8965,310600.0],["1998-09-17",3.7045,3.8288,3.7045,3.7497,192400.0],["1998-09-18",3.8626,3.8626,3.6593,3.7497,288200.0],["1998-09-21",3.6819,3.7723,3.6142,3.6593,284800.0],["1998-09-22",3.6819,3.7158,3.5803,3.6706,341000.0],["1998-09-23",3.7384,4.1563,3.7384,4.0434,696400.0],["1998-09-24",4.0321,4.0321,3.8965,3.9191,552800.0],["1998-09-25",3.8739,3.9869,3.8739,3.8965,408200.0],["1998-09-28",3.8965,3.9869,3.8062,3.8739,424000.0],["1998-09-29",3.9078,4.1563,3.9078,4.1563,567400.0],["1998-09-30",4.1224,4.1337,3.7497,3.7949,860000.0],["1998-10-01",3.7949,3.9078,3.5916,3.6142,382200.0],["1998-10-02",3.6368,3.7949,3.456,3.7723,603800.0],["1998-10-05",3.7723,3.8175,3.5916,3.6593,355400.0],["1998-10-06",3.6593,3.7723,3.6142,3.7158,441400.0],["1998-10-07",3.7384,3.7723,3.5916,3.6029,325000.0],["1998-10-08",3.5916,3.5916,3.2753,3.5351,454000.0],["1998-10-09",3.5351,3.5916,3.3883,3.5238,185000.0],["1998-10-12",3.5351,3.7158,3.5351,3.6481,158000.0],["1998-10-13",3.6255,3.6706,3.569,3.5916,268400.0],["1998-10-14",3.6368,3.6819,3.5577,3.5577,163200.0],["1998-10-15",3.5464,3.7836,3.5351,3.6706,347000.0],["1998-10-16",3.7723,4.1563,3.761,4.1111,597800.0],["1998-10-19",4.0659,4.2241,3.9982,4.0208,504800.0],["1998-10-20",4.0659,4.1789,3.953,4.0095,368600.0],["1998-10-21",4.0095,4.3257,3.953,4.1902,398800.0],["1998-10-22",4.1902,4.337,4.1563,4.2579,497400.0],["1998-10-23",4.2241,4.2241,4.0546,4.0546,349600.0],["1998-10-26",4.0208,4.3483,4.0208,4.2241,598600.0],["1998-10-27",4.2805,4.3709,4.1563,4.2015,370400.0],["1998-10-28",4.2015,4.2015,4.0885,4.1563,557400.0],["1998-10-29",4.1563,4.2015,4.1111,4.145,454800.0],["1998-10-30",4.145,4.337,4.145,4.3031,527200.0],["1998-11-02",4.3031,4.5629,4.3031,4.4274,838800.0],["1998-11-03",4.4499,4.4725,4.2466,4.337,430400.0],["1998-11-04",4.3935,4.4274,4.2466,4.2466,402200.0],["1998-11-05",4.2466,4.337,4.2354,4.3031,536200.0],["1998-11-06",4.2805,4.3483,4.2579,4.3483,421400.0],["1998-11-09",4.3483,4.4274,4.1563,4.2128,740200.0],["1998-11-10",4.1575,4.1575,3.8969,3.9422,880000.0],["1998-11-11",4.0329,4.0442,3.7043,3.7383,613000.0],["1998-11-12",3.829,3.9309,3.7723,3.829,316400.0],["1998-11-13",3.8403,3.8969,3.7157,3.7157,1003000.0],["1998-11-16",3.693,3.7836,3.6251,3.6477,1469200.0],["1998-11-17",3.6477,3.659,3.5797,3.6024,433600.0],["1998-11-18",3.6137,3.6137,3.5458,3.5684,382400.0],["1998-11-19",3.5797,3.6364,3.5004,3.5571,308600.0],["1998-11-20",3.5458,3.5684,3.4778,3.5231,2516400.0],["1998-11-23",3.5231,3.5458,3.3192,3.4325,872200.0],["1998-11-24",3.4211,3.5571,3.4211,3.4891,702600.0],["1998-11-25",3.5118,3.5344,3.3872,3.4211,778200.0],["1998-11-27",3.4551,3.4551,3.3192,3.3305,304600.0],["1998-11-30",3.3079,3.3192,3.0926,3.1266,843200.0],["1998-12-01",3.1266,3.1832,3.036,3.1266,1552200.0],["1998-12-02",3.1153,3.1379,3.0247,3.0473,356200.0],["1998-12-03",3.07,3.104,3.0133,3.036,723400.0],["1998-12-04",3.07,3.1266,2.9907,3.0813,733800.0],["1998-12-07",3.0473,3.2965,3.0473,3.2852,680800.0],["1998-12-08",3.2965,3.3872,3.1832,3.1946,821600.0],["1998-12-09",3.2512,3.2852,3.1946,3.2852,494400.0],["1998-12-10",3.2852,3.3079,3.1832,3.1832,402400.0],["1998-12-11",3.2172,3.2625,3.1379,3.1832,495400.0],["1998-12-14",3.1719,3.3985,3.1719,3.3079,423600.0],["1998-12-15",3.2625,3.3079,3.1719,3.2399,561000.0],["1998-12-16",3.3079,3.5684,3.2965,3.4325,968600.0],["1998-12-17",3.5118,3.5118,3.2852,3.3645,611800.0],["1998-12-18",3.3758,3.4665,3.2852,3.3985,502000.0],["1998-12-21",3.4098,3.4098,3.2625,3.2739,721000.0],["1998-12-22",3.2625,3.3532,3.2512,3.2512,437000.0],["1998-12-23",3.3418,3.4438,3.2852,3.4438,438200.0],["1998-12-24",3.4438,3.4438,3.3645,3.3645,182400.0],["1998-12-28",3.3985,3.4325,3.2399,3.2625,844400.0],["1998-12-29",3.2965,3.3758,3.2625,3.3645,744800.0],["1998-12-30",3.3758,3.4098,3.3305,3.3418,381200.0],["1998-12-31",3.3305,3.5118,3.3305,3.5118,569400.0],["1999-01-04",3.5571,3.5684,3.4438,3.5118,370400.0],["1999-01-05",3.5344,3.5684,3.4438,3.4778,272800.0],["1999-01-06",3.4778,3.7157,3.4778,3.7157,552800.0],["1999-01-07",3.659,3.7836,3.6024,3.7497,539600.0],["1999-01-08",3.761,3.7723,3.6817,3.7157,476000.0],["1999-01-11",3.7157,3.8403,3.693,3.8176,469600.0],["1999-01-12",3.8063,3.8063,3.5684,3.6137,404400.0],["1999-01-13",3.3758,3.6024,3.3758,3.5118,478400.0],["1999-01-14",3.4665,3.5231,3.4438,3.4665,293200.0],["1999-01-15",3.4665,3.5231,3.4665,3.5231,210200.0],["1999-01-19",3.4891,3.5911,3.4551,3.5797,247400.0],["1999-01-20",3.5797,3.5797,3.4211,3.4551,360800.0],["1999-01-21",3.3985,3.6024,3.3985,3.5004,642800.0],["1999-01-22",3.5004,3.5684,3.4778,3.4891,418000.0],["1999-01-25",3.5118,3.5118,3.3985,3.4438,329600.0],["1999-01-26",3.6704,3.6704,3.3305,3.3305,999200.0],["1999-01-27",3.3305,3.3305,3.1719,3.1719,378400.0],["1999-01-28",3.2399,3.2739,3.1832,3.2059,329800.0],["1999-01-29",3.2059,3.2399,3.0586,3.1832,655600.0],["1999-02-01",3.1946,3.2059,3.07,3.0813,399200.0],["1999-02-02",3.0926,3.1606,3.0133,3.0813,558200.0],["1999-02-03",3.07,3.2059,3.07,3.1606,684800.0],["1999-02-04",3.1946,3.2286,3.1153,3.1719,555000.0],["1999-02-05",3.1946,3.2286,3.1493,3.1606,982200.0],["1999-02-08",3.1946,3.1946,3.0926,3.1493,777800.0],["1999-02-09",3.1153,3.1493,3.0926,3.1153,243800.0],["1999-02-10",3.1849,3.2076,3.0825,3.0939,271200.0],["1999-02-11",3.0825,3.128,3.0143,3.0484,525400.0],["1999-02-12",3.0825,3.1849,3.0143,3.0256,435000.0],["1999-02-16",3.0939,3.1508,2.9574,2.9915,348000.0],["1999-02-17",2.9574,2.9915,2.9233,2.9233,420600.0],["1999-02-18",2.9574,3.128,2.9119,3.1053,614400.0],["1999-02-19",3.1166,3.1735,2.9915,3.0484,348800.0],["1999-02-22",3.0484,3.0711,2.9801,3.0143,242800.0],["1999-02-23",3.0029,3.0825,2.946,3.0484,424200.0],["1999-02-24",3.0598,3.0711,2.9574,2.9801,436000.0],["1999-02-25",2.9915,3.0484,2.946,2.9915,558600.0],["1999-02-26",3.0256,3.037,2.9233,2.9688,286400.0],["1999-03-01",2.946,3.0256,2.9347,2.9915,273000.0],["1999-03-02",2.9915,3.0484,2.9801,2.9915,254400.0],["1999-03-03",2.9801,3.2076,2.9801,3.2076,403000.0],["1999-03-04",3.1849,3.4351,3.1508,3.4351,711200.0],["1999-03-05",3.4238,3.4693,3.3214,3.3328,457200.0],["1999-03-08",3.3441,3.5375,3.3441,3.4124,570000.0],["1999-03-09",3.4124,3.492,3.3214,3.4806,245000.0],["1999-03-10",3.5716,3.8219,3.5148,3.7991,764800.0],["1999-03-11",3.8674,3.9129,3.6171,3.6285,525000.0],["1999-03-12",3.7991,3.9015,3.6513,3.8105,727400.0],["1999-03-15",3.7309,3.7309,3.5375,3.5944,341200.0],["1999-03-16",3.6626,3.674,3.5716,3.5716,312800.0],["1999-03-17",3.5716,3.7536,3.5716,3.7536,580200.0],["1999-03-18",3.7764,3.9925,3.7764,3.9811,872000.0],["1999-03-19",3.947,4.0039,3.8901,4.0039,650000.0],["1999-03-22",3.9811,4.129,3.9811,4.129,439800.0],["1999-03-23",4.129,4.129,3.765,3.7991,455800.0],["1999-03-24",3.9015,3.947,3.7877,3.9129,339200.0],["1999-03-25",3.9356,4.0039,3.7081,4.0039,465400.0],["1999-03-26",4.0039,4.2882,4.0039,4.2427,890600.0],["1999-03-29",4.2769,4.4133,4.2427,4.3565,685200.0],["1999-03-30",4.3679,4.3679,4.1404,4.1859,511800.0],["1999-03-31",4.2086,4.2086,4.0494,4.129,430200.0],["1999-04-01",4.129,4.129,3.9584,3.9697,292600.0],["1999-04-05",4.0039,4.2086,3.9584,4.1517,417800.0],["1999-04-06",4.1517,4.1859,4.0266,4.0266,257800.0],["1999-04-07",3.9925,3.9925,3.7081,3.7081,321000.0],["1999-04-08",3.7764,4.0039,3.765,3.8105,510400.0],["1999-04-09",3.765,4.129,3.7536,4.1062,323800.0],["1999-04-12",4.0607,4.1404,4.0266,4.038,193200.0],["1999-04-13",4.0152,4.1176,3.9811,4.0835,165800.0],["1999-04-14",4.0266,4.0266,3.9015,3.9129,299400.0],["1999-04-15",3.9356,4.1176,3.9242,4.0949,436800.0],["1999-04-16",4.0721,4.4134,4.038,4.402,897800.0],["1999-04-19",4.4361,4.6181,4.4247,4.493,592400.0],["1999-04-20",4.5157,4.5157,4.3337,4.4134,507000.0],["1999-04-21",4.3792,4.6181,4.3679,4.5385,585800.0],["1999-04-22",4.5385,4.6067,4.493,4.6067,560000.0],["1999-04-23",4.5953,4.5953,4.3679,4.4475,265600.0],["1999-04-26",4.3679,4.3792,4.1404,4.3337,339000.0],["1999-04-27",4.3451,4.4247,4.2769,4.3906,439000.0],["1999-04-28",4.3565,4.766,4.3565,4.7091,680000.0],["1999-04-29",4.6863,4.8001,4.6181,4.7432,247600.0],["1999-04-30",4.766,4.7773,4.6067,4.6863,311800.0],["1999-05-03",4.7318,4.9025,4.6977,4.8683,408400.0],["1999-05-04",4.7773,4.8342,4.7091,4.8228,476400.0],["1999-05-05",4.8001,4.8001,4.5271,4.6408,522800.0],["1999-05-06",4.6636,4.6636,4.493,4.6067,175400.0],["1999-05-07",4.6067,4.6067,4.4247,4.5498,350600.0],["1999-05-10",4.5612,4.6295,4.4247,4.4702,303600.0],["1999-05-11",4.493,4.493,4.3906,4.4361,192400.0],["1999-05-12",4.4032,4.4261,4.312,4.4032,339000.0],["1999-05-13",4.4489,4.6086,4.4261,4.5744,325800.0],["1999-05-14",4.5401,4.6314,4.4489,4.5059,251600.0],["1999-05-17",4.4831,4.4831,4.3462,4.3918,264600.0],["1999-05-18",4.3804,4.4032,4.1067,4.1409,330200.0],["1999-05-19",4.1181,4.1979,4.0382,4.1523,387000.0],["1999-05-20",4.1523,4.2664,4.0838,4.2093,247400.0],["1999-05-21",4.1865,4.3804,4.1865,4.369,249400.0],["1999-05-24",4.369,4.4945,4.2892,4.2892,296000.0],["1999-05-25",4.2321,4.3576,4.1067,4.1067,161800.0],["1999-05-26",4.1637,4.3804,4.1637,4.3804,225200.0],["1999-05-27",4.3576,4.4717,4.2093,4.2435,306000.0],["1999-05-28",4.255,4.3576,4.2321,4.255,188800.0],["1999-06-01",4.2435,4.255,4.1637,4.255,264800.0],["1999-06-02",4.2435,4.4147,4.2435,4.4147,199800.0],["1999-06-03",4.4603,4.5629,4.4603,4.5515,295200.0],["1999-06-04",4.5858,4.6086,4.5401,4.5744,279200.0],["1999-06-07",4.5858,4.6998,4.563,4.6884,308000.0],["1999-06-08",4.6656,4.6656,4.4261,4.5059,209200.0],["1999-06-09",4.4717,4.4717,4.369,4.4375,215800.0],["1999-06-10",4.3576,4.5858,4.3576,4.5858,296800.0],["1999-06-11",4.5515,4.5972,4.4945,4.563,184200.0],["1999-06-14",4.5858,4.5858,4.4261,4.563,192800.0],["1999-06-15",4.563,4.7112,4.5515,4.6998,302400.0],["1999-06-16",4.6656,4.6656,4.5059,4.62,213800.0],["1999-06-17",4.5744,4.7455,4.5744,4.7227,261800.0],["1999-06-18",4.7455,4.7797,4.6542,4.7455,361000.0],["1999-06-21",4.7112,4.7112,4.369,4.369,297800.0],["1999-06-22",4.369,4.3918,4.2207,4.2321,258000.0],["1999-06-23",4.2664,4.4489,4.255,4.4032,398600.0],["1999-06-24",4.3804,4.3804,4.1865,4.2435,211800.0],["1999-06-25",4.2321,4.2664,4.1067,4.1979,236600.0],["1999-06-28",4.1865,4.2664,4.0952,4.0952,433600.0],["1999-06-29",4.1181,4.2892,4.0496,4.2664,472400.0],["1999-06-30",4.312,4.4375,4.3006,4.312,552200.0],["1999-07-01",4.3804,4.3804,4.1865,4.2321,197000.0],["1999-07-02",4.2321,4.3234,4.1979,4.2892,197400.0],["1999-07-06",4.3006,4.4831,4.3006,4.3804,429600.0],["1999-07-07",4.4717,4.4717,4.1865,4.1979,249400.0],["1999-07-08",4.2664,4.4032,4.2664,4.3462,339200.0],["1999-07-09",4.3576,4.4261,4.2892,4.4147,176200.0],["1999-07-12",4.4489,4.5287,4.4032,4.4945,381000.0],["1999-07-13",4.4945,4.4945,4.3348,4.4147,272000.0],["1999-07-14",4.4032,4.4717,4.3348,4.4032,253600.0],["1999-07-15",4.4489,4.4603,4.3576,4.369,273400.0],["1999-07-16",4.3576,4.4603,4.3348,4.3918,134600.0],["1999-07-19",4.4831,4.4831,4.3006,4.4261,254800.0],["1999-07-20",4.4375,4.4489,4.1637,4.1979,265000.0],["1999-07-21",4.1979,4.2664,4.0952,4.2664,185800.0],["1999-07-22",4.312,4.369,4.1409,4.2778,328000.0],["1999-07-23",4.255,4.4489,4.255,4.4489,388600.0],["1999-07-26",4.312,4.4147,4.2892,4.3234,194000.0],["1999-07-27",4.4603,4.4717,4.3918,4.4147,403400.0],["1999-07-28",4.3804,4.5173,4.3804,4.5173,221800.0],["1999-07-29",4.4831,4.6314,4.4375,4.62,262400.0],["1999-07-30",4.62,4.7227,4.62,4.6656,315000.0],["1999-08-02",4.6314,4.677,4.5744,4.6656,306600.0],["1999-08-03",4.7341,4.7797,4.677,4.7455,387400.0],["1999-08-04",4.6998,4.8481,4.6998,4.7341,286200.0],["1999-08-05",4.7683,4.9736,4.7569,4.9736,296400.0],["1999-08-06",4.928,4.985,4.8595,4.928,202600.0],["1999-08-09",4.9622,5.3044,4.9508,5.3044,460800.0],["1999-08-10",5.3044,5.3272,5.0763,5.1904,552400.0],["1999-08-11",5.2032,5.3518,5.2032,5.3518,376800.0],["1999-08-12",5.3061,5.3633,5.2489,5.3633,308000.0],["1999-08-13",5.3633,5.3633,5.226,5.2603,322800.0],["1999-08-16",5.2946,5.3061,5.1689,5.2718,223000.0],["1999-08-17",5.2832,5.4433,5.2603,5.4433,387200.0],["1999-08-18",5.4433,5.5348,5.3061,5.3175,582200.0],["1999-08-19",5.2946,5.4433,5.2718,5.3061,232600.0],["1999-08-20",5.3976,5.5005,5.3518,5.409,301000.0],["1999-08-23",5.3633,5.5234,5.3061,5.5234,328400.0],["1999-08-24",5.4662,5.4662,5.3061,5.329,286800.0],["1999-08-25",5.3175,5.3861,5.0888,5.1917,364800.0],["1999-08-26",5.1231,5.1346,4.9973,5.0202,356000.0],["1999-08-27",5.0088,5.1231,5.0088,5.0202,249400.0],["1999-08-30",5.0431,5.0659,4.9401,4.963,254400.0],["1999-08-31",4.9173,5.0774,4.8944,5.0431,481600.0],["1999-09-01",5.0316,5.146,5.0316,5.0888,238600.0],["1999-09-02",5.0888,5.146,5.0316,5.1002,248200.0],["1999-09-03",5.146,5.2832,5.146,5.226,439200.0],["1999-09-07",5.1917,5.5577,5.1803,5.3747,513600.0],["1999-09-08",5.3518,5.4776,5.3061,5.329,374600.0],["1999-09-09",5.409,5.4891,5.409,5.4891,818200.0],["1999-09-10",5.5005,5.5005,5.329,5.4891,521600.0],["1999-09-13",5.4662,5.4891,5.4319,5.4776,145000.0],["1999-09-14",5.4433,5.4662,5.2832,5.3061,344800.0],["1999-09-15",5.2603,5.4662,5.2375,5.3518,400600.0],["1999-09-16",5.3175,5.4547,5.3175,5.3633,127400.0],["1999-09-17",5.3747,5.4204,5.329,5.409,280400.0],["1999-09-20",5.3976,5.409,5.0774,5.2032,194800.0],["1999-09-21",5.2032,5.2032,4.8944,4.9401,315200.0],["1999-09-22",5.0316,5.2032,5.0316,5.0431,256000.0],["1999-09-23",5.0545,5.226,4.9745,5.0202,285800.0],["1999-09-24",4.9859,4.9973,4.6657,4.7686,294400.0],["1999-09-27",4.8029,4.963,4.78,4.883,198200.0],["1999-09-28",4.8372,4.8372,4.4141,4.4827,465200.0],["1999-09-29",4.4942,4.6886,4.4942,4.62,628600.0],["1999-09-30",4.6428,4.7457,4.4827,4.6314,393000.0],["1999-10-01",4.6771,4.7457,4.62,4.6657,201000.0],["1999-10-04",4.6886,4.6886,4.5285,4.5742,288600.0],["1999-10-05",4.5399,4.5399,4.1397,4.2426,431000.0],["1999-10-06",4.2769,4.2883,4.2197,4.2769,361000.0],["1999-10-07",4.2426,4.2426,4.071,4.071,311800.0],["1999-10-08",3.9224,4.071,3.8995,4.0024,404600.0],["1999-10-11",4.0482,4.3912,4.0482,4.3684,378200.0],["1999-10-12",4.3569,4.517,4.3455,4.4027,422000.0],["1999-10-13",4.3569,4.5285,4.3569,4.4484,246000.0],["1999-10-14",4.4141,4.4141,4.2998,4.2998,195000.0],["1999-10-15",4.3226,4.3226,4.174,4.1968,192600.0],["1999-10-18",4.2083,4.254,4.0825,4.1168,255000.0],["1999-10-19",4.1282,4.254,4.1282,4.1854,192600.0],["1999-10-20",4.2426,4.3226,4.1397,4.2654,120200.0],["1999-10-21",4.3112,4.4713,4.2769,4.4713,402000.0],["1999-10-22",4.5628,4.7343,4.4827,4.6428,232600.0],["1999-10-25",4.6543,4.78,4.517,4.5285,262000.0],["1999-10-26",4.517,4.5399,4.4027,4.4027,119600.0],["1999-10-27",4.437,4.5856,4.3798,4.4599,192200.0],["1999-10-28",4.4255,4.4713,4.2998,4.3112,208800.0],["1999-10-29",4.3112,4.4255,4.3112,4.3569,233800.0],["1999-11-01",4.3112,4.4713,4.3112,4.3798,369200.0],["1999-11-02",4.3798,4.4141,4.2998,4.2998,197000.0],["1999-11-03",4.3226,4.3569,4.2426,4.2769,216400.0],["1999-11-04",4.3226,4.3341,4.1968,4.2426,232200.0],["1999-11-05",4.2998,4.2998,4.0139,4.0253,329000.0],["1999-11-08",4.0253,4.2426,3.991,4.2311,740800.0],["1999-11-09",4.254,4.4827,4.254,4.4827,671000.0],["1999-11-10",4.5644,4.7135,4.5185,4.6905,558200.0],["1999-11-11",4.6791,4.6905,4.4956,4.53,438000.0],["1999-11-12",4.53,4.6447,4.4612,4.6217,288800.0],["1999-11-15",4.6332,4.8396,4.6217,4.8396,297800.0],["1999-11-16",4.8396,4.9199,4.7823,4.8396,381800.0],["1999-11-17",4.8626,5.0575,4.8626,5.0346,467400.0],["1999-11-18",5.0575,5.0804,4.874,4.9199,361400.0],["1999-11-19",4.9543,5.0002,4.8167,4.8167,291600.0],["1999-11-22",4.9314,4.9887,4.5758,4.6561,560200.0],["1999-11-23",4.702,4.702,4.4612,4.4956,311800.0],["1999-11-24",4.5185,4.5529,4.2547,4.4726,665200.0],["1999-11-26",4.4956,4.4956,4.3465,4.3579,165400.0],["1999-11-29",4.3579,4.3579,4.0942,4.163,479400.0],["1999-11-30",4.163,4.2891,4.1171,4.1515,425400.0],["1999-12-01",4.1974,4.5873,4.1859,4.5414,717000.0],["1999-12-02",4.4956,4.53,4.335,4.4956,424200.0],["1999-12-03",4.4956,4.4956,4.2777,4.3006,353400.0],["1999-12-06",4.3121,4.335,4.0598,4.0598,376400.0],["1999-12-07",4.0827,4.1859,3.9451,3.9566,528400.0],["1999-12-08",3.9451,4.1401,3.8075,4.0139,1152400.0],["1999-12-09",4.0139,4.0368,3.8533,3.9566,434000.0],["1999-12-10",3.8992,3.9107,3.7387,3.7731,318000.0],["1999-12-13",3.7157,3.796,3.5781,3.6699,1372600.0],["1999-12-14",3.6699,3.7387,3.6699,3.7043,574000.0],["1999-12-15",3.7616,3.8533,3.6928,3.8419,454800.0],["1999-12-16",3.8419,3.8419,3.7157,3.8304,382600.0],["1999-12-17",3.8533,3.8533,3.6699,3.7387,458600.0],["1999-12-20",3.6928,3.7387,3.5781,3.6813,329400.0],["1999-12-21",3.6469,3.7157,3.5781,3.5781,763200.0],["1999-12-22",3.4634,3.5208,3.3717,3.5093,1679200.0],["1999-12-23",3.5093,3.6584,3.5093,3.624,716400.0],["1999-12-27",3.6699,3.7387,3.6354,3.6699,656000.0],["1999-12-28",3.6928,3.7043,3.5896,3.6354,693600.0],["1999-12-29",3.624,4.0368,3.5322,4.0368,1863000.0],["1999-12-30",3.991,3.991,3.6928,3.8964,9205400.0],["1999-12-31",3.8763,4.0024,3.8419,3.991,620600.0],["2000-01-03",3.8877,3.8877,3.6928,3.7845,1145000.0],["2000-01-04",3.6928,3.8075,3.6354,3.6699,1927200.0],["2000-01-05",3.6928,3.7501,3.624,3.6699,1285600.0],["2000-01-06",3.6928,3.968,3.6699,3.8878,577000.0],["2000-01-07",4.0024,4.1171,3.9222,3.9795,563800.0],["2000-01-10",3.9795,4.0024,3.8304,3.968,499400.0],["2000-01-11",4.0139,4.1056,3.8992,4.0827,780600.0],["2000-01-12",4.0827,4.1745,4.0368,4.0368,650400.0],["2000-01-13",4.0368,4.2547,4.0368,4.1286,739400.0],["2000-01-14",4.1286,4.3809,4.1056,4.2891,754400.0],["2000-01-18",4.2433,4.4153,4.2433,4.2891,906600.0],["2000-01-19",4.1286,4.5414,4.1171,4.4497,812800.0],["2000-01-20",4.3809,4.3809,4.1286,4.163,621400.0],["2000-01-21",4.2089,4.4497,4.2089,4.335,591600.0],["2000-01-24",4.3235,4.4153,4.1974,4.2662,671800.0],["2000-01-25",4.2662,4.3924,4.2089,4.2891,707400.0],["2000-01-26",4.2433,4.4956,4.2433,4.3121,1347000.0],["2000-01-27",4.3465,4.4497,4.1745,4.2089,836000.0],["2000-01-28",4.2318,4.3235,4.1286,4.1515,503200.0],["2000-01-31",4.163,4.3235,4.1286,4.3121,571800.0],["2000-02-01",4.2891,4.4038,4.2433,4.4038,291600.0],["2000-02-02",4.2891,4.4956,4.2547,4.2662,640200.0],["2000-02-03",4.3006,4.4153,4.2318,4.3121,570800.0],["2000-02-04",4.3121,4.4038,4.2777,4.3235,312000.0],["2000-02-07",4.2777,4.5414,4.2777,4.5185,436800.0],["2000-02-08",4.5644,4.5644,4.3121,4.3809,583000.0],["2000-02-09",4.3809,4.3809,4.2203,4.2203,742800.0],["2000-02-10",4.2433,4.4497,4.2433,4.4153,485200.0],["2000-02-11",4.3937,4.4857,4.3592,4.3822,521800.0],["2000-02-14",4.4167,4.6007,4.2902,4.5547,987800.0],["2000-02-15",4.5777,4.7847,4.5777,4.7387,563600.0],["2000-02-16",4.7157,4.8537,4.6582,4.7847,521000.0],["2000-02-17",4.8192,4.8652,4.6467,4.8537,569200.0],["2000-02-18",4.8077,4.8077,4.5662,4.5777,338000.0],["2000-02-22",4.5662,4.6007,4.3707,4.4742,464200.0],["2000-02-23",4.4627,4.4627,4.3477,4.3592,230400.0],["2000-02-24",4.2671,4.6697,4.2671,4.6237,604800.0],["2000-02-25",4.5777,4.5777,4.4052,4.4742,394400.0],["2000-02-28",4.3937,4.6812,4.3592,4.6582,396400.0],["2000-02-29",4.6122,4.9112,4.6122,4.8997,684200.0],["2000-03-01",4.8537,4.9458,4.7502,4.9458,778600.0],["2000-03-02",4.9458,5.2563,4.9458,5.1988,769600.0],["2000-03-03",5.2218,5.2218,5.0148,5.1528,1317600.0],["2000-03-06",5.0838,5.2908,5.0838,5.2218,644800.0],["2000-03-07",5.2218,5.4403,5.2218,5.3598,734000.0],["2000-03-08",5.2908,5.2908,4.9458,5.1528,580600.0],["2000-03-09",5.1528,5.1643,4.9458,4.9573,656400.0],["2000-03-10",4.9688,5.2678,4.9458,4.9688,945400.0],["2000-03-13",4.9573,5.1413,4.8882,5.0148,893800.0],["2000-03-14",5.0263,5.0263,4.6352,4.8537,458400.0],["2000-03-15",4.8537,4.8652,4.6122,4.7387,363600.0],["2000-03-16",4.7617,5.0148,4.6582,5.0148,803600.0],["2000-03-17",4.8307,4.8997,4.7502,4.8537,487400.0],["2000-03-20",4.8652,4.8652,4.6467,4.6927,353200.0],["2000-03-21",4.6582,4.9458,4.6582,4.9458,466000.0],["2000-03-22",4.8307,5.1873,4.8307,5.0263,714200.0],["2000-03-23",4.9918,5.1183,4.9458,5.0493,388600.0],["2000-03-24",5.0493,5.2448,4.9918,5.1413,1019600.0],["2000-03-27",5.0953,5.3138,5.009,5.2448,469200.0],["2000-03-28",5.1988,5.3253,5.0378,5.1298,503800.0],["2000-03-29",5.0148,5.3368,4.9918,5.3138,634000.0],["2000-03-30",5.2908,5.5093,5.2793,5.472,1396200.0],["2000-03-31",5.4748,5.7509,5.4518,5.7049,1931000.0],["2000-04-03",5.7279,5.8889,5.6244,5.8544,866800.0],["2000-04-04",5.8544,5.8544,5.2908,5.5783,744800.0],["2000-04-05",5.5783,5.6359,5.3943,5.4173,728600.0],["2000-04-06",5.5208,5.6589,5.4978,5.6129,542200.0],["2000-04-07",5.5899,5.7969,5.5899,5.7164,702600.0],["2000-04-10",5.6704,5.6704,5.2908,5.3483,518600.0],["2000-04-11",5.5208,5.6819,5.4863,5.6589,695000.0],["2000-04-12",5.6359,5.9464,5.6359,5.9349,833400.0],["2000-04-13",5.8199,5.9349,5.5668,5.5899,483200.0],["2000-04-14",5.6359,5.8429,5.5208,5.6474,980000.0],["2000-04-17",5.6474,5.6704,5.3368,5.5093,789800.0],["2000-04-18",5.4058,5.7624,5.4058,5.6589,865400.0],["2000-04-19",5.5208,5.7624,5.4978,5.5438,661600.0],["2000-04-20",5.5438,5.8429,5.5438,5.7739,637600.0],["2000-04-24",5.7739,5.9349,5.6589,5.6589,731400.0],["2000-04-25",5.6474,5.8199,5.5553,5.5899,563600.0],["2000-04-26",5.5783,5.7854,5.3828,5.7164,755800.0],["2000-04-27",5.6129,5.9579,5.6129,5.7854,552000.0],["2000-04-28",5.7739,5.8544,5.7049,5.7624,421400.0],["2000-05-01",5.7394,5.8774,5.5898,5.7394,457600.0],["2000-05-02",5.7049,5.9809,5.6819,5.8774,548800.0],["2000-05-03",5.8659,5.9579,5.7049,5.7969,654400.0],["2000-05-04",5.7509,6.0384,5.7509,5.9464,659400.0],["2000-05-05",5.9579,6.3145,5.9579,6.28,1160200.0],["2000-05-08",6.257,6.533,6.2339,6.2455,884800.0],["2000-05-09",6.2109,6.2915,6.0959,6.2224,552200.0],["2000-05-10",6.2454,6.2454,5.9349,6.0154,482200.0],["2000-05-11",5.9707,6.1897,5.9131,6.1782,575600.0],["2000-05-12",6.1551,6.2704,6.0399,6.2589,293600.0],["2000-05-15",6.2819,6.7084,6.2012,6.6392,982800.0],["2000-05-16",6.524,6.6277,6.2934,6.5355,688800.0],["2000-05-17",6.4433,6.6969,6.4087,6.6969,710800.0],["2000-05-18",6.6738,6.6738,6.3741,6.4548,544200.0],["2000-05-19",6.4548,6.4779,6.3741,6.3972,276400.0],["2000-05-22",6.3741,6.4087,6.2012,6.2358,633800.0],["2000-05-23",6.1205,6.4318,6.1205,6.4202,669600.0],["2000-05-24",6.4202,6.5009,6.1551,6.305,848000.0],["2000-05-25",6.305,6.328,6.1321,6.2819,475600.0],["2000-05-26",6.3856,6.4779,6.3511,6.3626,424800.0],["2000-05-30",6.3511,6.5701,6.3511,6.3972,474200.0],["2000-05-31",6.3856,6.8928,6.3856,6.8698,823600.0],["2000-06-01",6.8467,6.8813,6.6162,6.7775,737800.0],["2000-06-02",6.8236,6.9159,6.4202,6.4202,599800.0],["2000-06-05",6.3856,6.6277,6.1436,6.1551,721400.0],["2000-06-06",6.2012,6.6046,6.2012,6.524,365600.0],["2000-06-07",6.524,6.5816,6.3165,6.4663,662200.0],["2000-06-08",6.4894,6.8121,6.4894,6.8121,515800.0],["2000-06-09",6.7891,6.7891,6.4663,6.5124,482600.0],["2000-06-12",6.5355,6.962,6.5355,6.8698,680200.0],["2000-06-13",6.8467,6.9965,6.7084,6.743,509400.0],["2000-06-14",6.743,7.0081,6.5585,6.6508,411400.0],["2000-06-15",6.7545,6.9504,6.6392,6.7314,732000.0],["2000-06-16",6.5701,6.8121,6.5701,6.8121,868400.0],["2000-06-19",6.8352,6.8352,6.4548,6.6853,548000.0],["2000-06-20",6.6508,6.7545,6.3741,6.6392,941400.0],["2000-06-21",6.6162,6.962,6.5355,6.962,907200.0],["2000-06-22",6.962,7.0081,6.5355,6.6738,869000.0],["2000-06-23",6.6738,6.9504,6.6738,6.8467,555800.0],["2000-06-26",6.8582,6.9159,6.4433,6.547,505600.0],["2000-06-27",6.547,6.5701,6.4202,6.5355,871600.0],["2000-06-28",6.5355,6.5355,6.2704,6.2819,618400.0],["2000-06-29",6.2934,6.4894,6.2934,6.4202,759800.0],["2000-06-30",6.305,6.8957,6.2243,6.8957,2297800.0],["2000-07-03",6.8352,6.8352,6.5124,6.5816,500200.0],["2000-07-05",6.5931,6.5931,6.0629,6.1205,700800.0],["2000-07-06",6.109,6.328,6.0744,6.1205,577000.0],["2000-07-07",6.1436,6.2012,6.0168,6.0744,326200.0],["2000-07-10",6.0283,6.1551,5.867,6.0283,660800.0],["2000-07-11",6.0053,6.4779,6.0053,6.4548,1131000.0],["2000-07-12",6.4894,6.4894,6.1666,6.1782,565200.0],["2000-07-13",6.1782,6.1782,6.011,6.0975,604400.0],["2000-07-14",6.1436,6.2704,6.0629,6.2127,317200.0],["2000-07-17",6.2012,6.2012,5.89,5.9476,705400.0],["2000-07-18",5.9476,6.3165,5.9476,6.1321,600800.0],["2000-07-19",6.086,6.1897,6.0053,6.0975,421000.0],["2000-07-20",6.086,6.109,5.8439,6.0629,980000.0],["2000-07-21",6.086,6.086,5.8439,5.9015,631200.0],["2000-07-24",5.8785,5.9361,5.6825,5.7171,701800.0],["2000-07-25",5.7171,5.8439,5.4866,5.5096,863400.0],["2000-07-26",5.5096,5.6249,5.4751,5.5442,688400.0],["2000-07-27",5.5557,5.7863,5.5557,5.6825,810800.0],["2000-07-28",5.7517,5.8439,5.671,5.8208,424600.0],["2000-07-31",5.8324,5.9015,5.7171,5.9015,365000.0],["2000-08-01",5.867,6.0744,5.867,6.0399,362400.0],["2000-08-02",6.0744,6.2358,6.0744,6.1321,542200.0],["2000-08-03",6.2704,6.2704,6.1321,6.1782,782400.0],["2000-08-04",6.2012,6.2934,6.0514,6.1897,448600.0],["2000-08-07",6.2127,6.4087,6.1436,6.3194,323800.0],["2000-08-08",6.328,6.4548,6.2934,6.328,206200.0],["2000-08-09",6.3856,6.5355,6.2934,6.4433,618600.0],["2000-08-10",6.4433,6.4894,6.3626,6.4202,361600.0],["2000-08-11",6.411,6.538,6.2377,6.5034,383400.0],["2000-08-14",6.4803,6.746,6.4803,6.7229,360200.0],["2000-08-15",6.7691,6.8615,6.4456,6.5265,443400.0],["2000-08-16",6.5727,7.1156,6.3994,7.1156,659400.0],["2000-08-17",6.5843,6.7229,6.5496,6.6767,720400.0],["2000-08-18",6.7113,6.7113,6.4803,6.5843,380000.0],["2000-08-21",6.6536,6.7113,6.5496,6.6074,342600.0],["2000-08-22",6.6189,6.6998,6.6074,6.6998,306600.0],["2000-08-23",6.7691,6.9423,6.7691,6.9077,624200.0],["2000-08-24",6.9077,6.9192,6.6074,6.6767,238000.0],["2000-08-25",6.7229,6.7229,6.5496,6.6998,254000.0],["2000-08-28",6.6998,6.9192,6.6189,6.7922,351000.0],["2000-08-29",6.7922,7.0579,6.7575,6.8499,397400.0],["2000-08-30",6.8384,6.9192,6.6651,6.8037,309400.0],["2000-08-31",6.6767,6.9192,6.6767,6.8268,386200.0],["2000-09-01",6.8268,6.9077,6.7229,6.9077,205600.0],["2000-09-05",6.9423,6.9654,6.7113,6.8268,265000.0],["2000-09-06",6.9539,7.1156,6.9077,7.081,392600.0],["2000-09-07",7.081,7.081,6.8961,7.0232,254800.0],["2000-09-08",7.0232,7.0232,6.7691,6.9308,484800.0],["2000-09-11",6.9423,7.1387,6.8846,6.9885,631000.0],["2000-09-12",7.0117,7.1041,6.8615,7.0001,457800.0],["2000-09-13",7.0001,7.0001,6.6189,6.6189,794000.0],["2000-09-14",6.6651,6.8846,6.5843,6.8037,484800.0],["2000-09-15",6.7922,7.0232,6.7922,6.9192,433600.0],["2000-09-18",6.8846,7.0001,6.5958,6.6536,614000.0],["2000-09-19",6.6536,6.6536,6.4687,6.5496,454600.0],["2000-09-20",6.6189,6.746,6.3301,6.3879,908400.0],["2000-09-21",6.2839,6.5265,6.0991,6.0991,531800.0],["2000-09-22",6.0875,6.3879,6.0875,6.2493,615000.0],["2000-09-25",6.1915,6.3532,6.0991,6.2955,745600.0],["2000-09-26",6.3417,6.4456,6.3186,6.3301,335400.0],["2000-09-27",6.4225,6.5496,6.307,6.5265,407200.0],["2000-09-28",6.538,6.5611,6.3763,6.5149,290400.0],["2000-09-29",6.5843,6.8037,6.5612,6.6767,477600.0],["2000-10-02",6.6882,6.7922,6.4687,6.7806,372600.0],["2000-10-03",6.8384,6.8384,6.6536,6.7344,454200.0],["2000-10-04",6.6882,6.6882,6.3301,6.3417,454600.0],["2000-10-05",6.3301,6.3532,6.1222,6.2377,437400.0],["2000-10-06",6.2839,6.5496,6.2839,6.3301,354400.0],["2000-10-09",6.3994,6.4918,6.2031,6.3763,435400.0],["2000-10-10",6.4572,6.642,6.4341,6.5611,399200.0],["2000-10-11",6.6536,6.9077,6.4341,6.7113,582800.0],["2000-10-12",6.7113,6.9654,6.6767,6.9308,573600.0],["2000-10-13",6.9885,6.9885,6.6305,6.6882,573200.0],["2000-10-16",6.6882,6.6882,6.1915,6.2724,695800.0],["2000-10-17",6.3186,6.4572,6.2955,6.3532,477800.0],["2000-10-18",6.3417,6.4456,6.1337,6.2839,340600.0],["2000-10-19",6.3186,6.4918,6.2031,6.2955,249000.0],["2000-10-20",6.3301,6.538,6.2377,6.5149,469600.0],["2000-10-23",6.5149,6.5149,6.1569,6.2839,424600.0],["2000-10-24",6.2608,6.307,6.0529,6.1106,526400.0],["2000-10-25",6.0991,6.1106,5.741,5.7757,626000.0],["2000-10-26",5.9374,6.1453,5.9027,6.0644,853600.0],["2000-10-27",6.0644,6.076,5.7988,5.8681,989800.0],["2000-10-30",5.637,6.0298,5.637,5.7872,583000.0],["2000-10-31",5.8334,5.9489,5.7179,5.8103,529600.0],["2000-11-01",5.8565,6.2262,5.8565,6.2262,604400.0],["2000-11-02",6.1915,6.1915,5.8334,5.972,856200.0],["2000-11-03",5.7295,6.0529,5.7179,5.8796,794600.0],["2000-11-06",5.8796,5.8796,5.5215,5.5908,1065000.0],["2000-11-07",5.7179,5.9258,5.6948,5.9143,713800.0],["2000-11-08",5.845,6.0182,5.8334,5.9605,369000.0],["2000-11-09",5.9374,5.9489,5.5908,5.7295,441800.0],["2000-11-10",5.7295,5.8219,5.5215,5.5677,552600.0],["2000-11-13",5.5701,5.6627,5.3384,5.3616,680800.0],["2000-11-14",5.4079,5.7553,5.35,5.7322,1728600.0],["2000-11-15",5.8364,6.068,5.8364,6.0333,646200.0],["2000-11-16",6.0101,6.2649,5.9522,6.1606,966000.0],["2000-11-17",6.1606,6.1606,5.9638,6.0217,865600.0],["2000-11-20",6.068,6.2417,5.9406,6.0217,663200.0],["2000-11-21",6.0217,6.2649,6.0217,6.1606,415200.0],["2000-11-22",6.1143,6.1143,5.8943,5.9522,473000.0],["2000-11-24",5.9869,6.2649,5.9522,6.2185,206000.0],["2000-11-27",6.2185,6.2649,6.0333,6.1491,435600.0],["2000-11-28",6.0912,6.3343,6.0564,6.0796,463800.0],["2000-11-29",6.0912,6.0912,5.7206,5.8248,693400.0],["2000-11-30",5.7553,5.8943,5.3964,5.5237,428400.0],["2000-12-01",5.6164,5.8827,5.489,5.6511,652200.0],["2000-12-04",5.7901,5.8711,5.7438,5.8248,559600.0],["2000-12-05",5.8017,5.929,5.7901,5.848,664400.0],["2000-12-06",5.8943,6.068,5.8943,5.9869,494600.0],["2000-12-07",5.9869,6.2764,5.9869,6.2417,541800.0],["2000-12-08",6.2417,6.4849,6.1838,6.4849,519400.0],["2000-12-11",6.508,6.7744,6.508,6.7744,794000.0],["2000-12-12",6.6817,6.8439,6.6354,6.7628,454200.0],["2000-12-13",6.7396,6.9018,6.6702,6.7396,600000.0],["2000-12-14",6.7281,6.8902,6.4617,6.4965,537400.0],["2000-12-15",6.4849,6.7628,6.4849,6.6817,546600.0],["2000-12-18",6.7975,7.1334,6.7975,7.0986,1024600.0],["2000-12-19",7.2492,7.365,7.1334,7.145,684200.0],["2000-12-20",7.1334,7.1334,6.9133,7.0755,717600.0],["2000-12-21",7.0639,7.2144,6.9481,7.2144,579400.0],["2000-12-22",7.2376,7.4229,7.2376,7.4113,849800.0],["2000-12-26",7.3997,8.1524,7.3997,8.0019,1233200.0],["2000-12-27",7.9671,8.1408,7.724,8.0714,1001400.0],["2000-12-28",8.0482,8.303,8.025,8.1872,569400.0],["2000-12-29",8.1524,8.2798,7.9671,8.1293,897800.0],["2001-01-02",8.1756,8.2798,7.9671,8.1293,860400.0],["2001-01-03",7.9787,7.9787,7.446,7.7934,1053400.0],["2001-01-04",7.7934,7.7934,7.3187,7.5618,793400.0],["2001-01-05",7.5734,7.7587,7.5039,7.5503,783200.0],["2001-01-08",7.5503,7.805,7.5503,7.6313,662600.0],["2001-01-09",7.724,7.9324,7.6082,7.7124,609200.0],["2001-01-10",7.7819,8.1061,7.7819,7.9903,1247600.0],["2001-01-11",8.0829,8.1408,7.9208,8.1293,803400.0],["2001-01-12",8.1061,8.1061,7.8861,8.0135,577400.0],["2001-01-16",7.9903,8.025,7.7355,7.9208,820600.0],["2001-01-17",7.9324,7.9324,7.5503,7.6082,1320400.0],["2001-01-18",7.6082,7.6082,7.0523,7.3418,885200.0],["2001-01-19",7.2492,7.4924,7.0986,7.365,785400.0],["2001-01-22",7.3881,7.6661,7.3881,7.5734,747800.0],["2001-01-23",7.5734,7.8861,7.5734,7.8745,805400.0],["2001-01-24",7.8745,8.1408,7.7934,8.0829,799200.0],["2001-01-25",8.0945,8.7777,8.0945,8.6272,2739600.0],["2001-01-26",8.6388,8.743,8.3377,8.5925,1250600.0],["2001-01-29",8.6286,9.0362,8.6249,8.8713,1750000.0],["2001-01-30",8.8732,8.9621,8.7546,8.7639,970400.0],["2001-01-31",8.7639,8.8898,8.7602,8.8584,884200.0],["2001-02-01",8.8917,8.8917,8.6175,8.6342,662200.0],["2001-02-02",8.6397,8.9306,8.6397,8.8917,1027800.0],["2001-02-05",8.9102,9.3086,8.8899,9.2678,1801600.0],["2001-02-06",9.3382,9.3568,9.1344,9.3141,1431600.0],["2001-02-07",9.3197,9.82,9.2178,9.8033,1490600.0],["2001-02-08",9.7644,9.7644,9.4827,9.6347,2014000.0],["2001-02-09",9.6347,9.9497,9.5698,9.7755,1242200.0],["2001-02-12",9.7755,9.8552,9.6365,9.7829,904400.0],["2001-02-13",9.7356,10.1123,9.6781,10.0325,975800.0],["2001-02-14",10.0325,10.1865,9.975,10.0195,669400.0],["2001-02-15",9.9917,9.9917,9.6502,9.6688,904600.0],["2001-02-16",9.6855,9.9824,9.6855,9.8154,1278000.0],["2001-02-20",9.7133,10.0566,9.7133,10.0288,1354800.0],["2001-02-21",10.0659,10.1308,9.7226,9.9861,1160800.0],["2001-02-22",9.7875,9.8005,9.2328,9.448,1286800.0],["2001-02-23",9.4109,9.615,9.2458,9.5241,876800.0],["2001-02-26",9.5129,9.7875,9.4795,9.7783,1474800.0],["2001-02-27",9.8247,9.8822,9.6391,9.8228,669400.0],["2001-02-28",9.8228,9.8228,9.5556,9.628,622200.0],["2001-03-01",9.628,9.7783,9.615,9.7003,884000.0],["2001-03-02",9.717,10.1104,9.717,10.0937,938200.0],["2001-03-05",10.1586,10.3869,10.1308,10.2792,844200.0],["2001-03-06",10.5761,10.6132,10.4128,10.5167,1692600.0],["2001-03-07",10.5854,10.8878,10.5594,10.8563,1139200.0],["2001-03-08",10.8563,10.8971,10.5501,10.7635,1061800.0],["2001-03-09",10.7988,10.8897,10.5761,10.6707,647400.0],["2001-03-12",10.7728,10.7802,10.205,10.218,867200.0],["2001-03-13",10.218,10.218,9.6707,9.7152,1214800.0],["2001-03-14",9.3998,9.8896,9.3719,9.5259,1223200.0],["2001-03-15",9.5259,9.5278,9.0973,9.2124,1339600.0],["2001-03-16",9.2124,9.461,9.0064,9.0713,970000.0],["2001-03-19",9.0732,9.4517,9.0732,9.4517,869600.0],["2001-03-20",9.409,9.8525,9.409,9.7059,1334600.0],["2001-03-21",9.6855,9.756,9.3552,9.6168,1308800.0],["2001-03-22",9.5185,9.5278,8.9804,9.32,1025200.0],["2001-03-23",9.3664,9.6818,9.1604,9.5909,791800.0],["2001-03-26",9.7783,9.871,9.4647,9.602,740800.0],["2001-03-27",9.6391,9.6391,9.166,9.5018,795800.0],["2001-03-28",9.1567,9.2587,8.999,9.0454,931600.0],["2001-03-29",8.8598,8.8598,8.4739,8.5333,1044400.0],["2001-03-30",8.5333,8.7856,8.5166,8.5908,1589800.0],["2001-04-02",8.6669,8.6669,8.1455,8.292,1288400.0],["2001-04-03",8.2753,8.3774,7.9414,8.0304,859200.0],["2001-04-04",8.1269,8.5091,8.1269,8.3533,1102000.0],["2001-04-05",8.3867,8.845,8.3087,8.7207,836600.0],["2001-04-06",8.6743,8.9619,8.3588,8.7522,786200.0],["2001-04-09",8.7986,9.1252,8.7726,8.934,1339800.0],["2001-04-10",9.0825,9.2866,8.9155,9.2179,682000.0],["2001-04-11",9.2179,9.2179,8.9248,8.9841,602000.0],["2001-04-12",8.9841,9.3608,8.9841,9.1548,1258200.0],["2001-04-16",9.2291,9.4517,9.2291,9.3701,547200.0],["2001-04-17",9.3701,9.5204,9.1845,9.294,912200.0],["2001-04-18",9.2773,9.3775,8.9823,9.0435,823400.0],["2001-04-19",9.0454,9.0454,8.5351,8.7578,1237000.0],["2001-04-20",8.7578,8.8617,8.6353,8.7726,824000.0],["2001-04-23",8.819,9.2569,8.819,9.2328,612800.0],["2001-04-24",9.3608,9.4165,9.1567,9.1864,639200.0],["2001-04-25",9.1864,9.2216,8.9804,9.0528,1120800.0],["2001-04-26",9.0454,9.4944,9.0454,9.4499,1649200.0],["2001-04-27",9.4628,9.4888,9.2606,9.461,845800.0],["2001-04-30",9.461,9.6948,9.4183,9.5055,787200.0],["2001-05-01",9.5074,9.5074,9.1196,9.1456,893200.0],["2001-05-02",8.8134,8.8134,8.2475,8.2531,1792200.0],["2001-05-03",8.2382,8.3867,8.062,8.3273,1350800.0],["2001-05-04",8.2475,8.4516,8.2475,8.3681,863600.0],["2001-05-07",8.4423,8.4887,8.1269,8.1547,1122000.0],["2001-05-08",8.1547,8.1547,8.0156,8.0768,766200.0],["2001-05-09",8.0768,8.4516,8.0712,8.4089,1459200.0],["2001-05-10",8.4052,8.5017,8.164,8.2512,1038600.0],["2001-05-11",8.2416,8.2416,8.0224,8.0874,906400.0],["2001-05-14",8.0874,8.3734,8.0874,8.3549,924600.0],["2001-05-15",8.366,8.5053,8.366,8.4904,902000.0],["2001-05-16",8.4904,8.5406,8.3604,8.4458,969800.0],["2001-05-17",8.4477,8.5647,8.2174,8.5406,1191400.0],["2001-05-18",8.587,8.7838,8.5796,8.6186,953000.0],["2001-05-21",8.6947,8.6947,8.561,8.5944,521800.0],["2001-05-22",8.496,8.5053,8.1153,8.1246,1770000.0],["2001-05-23",8.1246,8.1264,7.6882,7.846,1661000.0],["2001-05-24",7.8497,7.8497,7.4653,7.5582,1332600.0],["2001-05-25",7.5582,7.7253,7.5025,7.521,1098200.0],["2001-05-29",7.6139,7.6882,7.4746,7.547,1232000.0],["2001-05-30",7.5545,7.5582,7.3075,7.4746,1037800.0],["2001-05-31",7.4746,7.6325,7.2926,7.3428,1091600.0],["2001-06-01",7.2963,7.4003,7.2202,7.2945,1074400.0],["2001-06-04",7.391,7.5118,7.2982,7.3372,1344200.0],["2001-06-05",7.3632,7.4468,7.1831,7.3502,716600.0],["2001-06-06",7.2611,7.2611,7.0586,7.1459,1123000.0],["2001-06-07",7.0512,7.1868,6.9324,6.9955,1414600.0],["2001-06-08",7.0568,7.1496,6.9546,7.0642,829400.0],["2001-06-11",7.1589,7.2406,6.9918,7.0066,764200.0],["2001-06-12",7.0066,7.1459,6.9565,6.9806,1520400.0],["2001-06-13",7.0958,7.8237,6.9546,7.0196,826600.0],["2001-06-14",6.9732,6.9918,6.8302,6.8562,706200.0],["2001-06-15",6.8618,6.9806,6.7819,6.8748,668600.0],["2001-06-18",6.8748,6.8748,6.6148,6.6148,583000.0],["2001-06-19",6.7225,6.7318,6.5461,6.6204,593200.0],["2001-06-20",6.6204,6.7374,6.4532,6.5182,824600.0],["2001-06-21",6.5554,6.6148,6.0261,6.1468,1447600.0],["2001-06-22",6.184,6.2972,5.9518,6.1543,1837000.0],["2001-06-25",6.1543,6.3158,6.0354,6.1468,997600.0],["2001-06-26",6.1468,6.405,6.1301,6.3325,650600.0],["2001-06-27",6.2768,6.2824,5.9853,6.028,1093000.0],["2001-06-28",5.9983,6.0057,5.7011,5.7383,936600.0],["2001-06-29",5.8311,5.9333,5.7104,5.7234,1159800.0],["2001-07-02",5.7476,5.9611,5.5823,5.69,1211400.0],["2001-07-03",5.7197,5.8274,5.6826,5.729,481000.0],["2001-07-05",5.7476,5.9351,5.7476,5.8423,889000.0],["2001-07-06",5.859,5.8906,5.7364,5.8683,1141800.0],["2001-07-09",5.8775,5.8775,5.5971,5.6138,1164200.0],["2001-07-10",5.6751,5.794,5.5823,5.6083,1285600.0],["2001-07-11",5.6083,5.6547,5.3854,5.6454,1465200.0],["2001-07-12",5.6268,5.7513,5.3891,5.4189,1920800.0],["2001-07-13",5.4226,5.7067,5.3631,5.5321,1171000.0],["2001-07-16",5.5321,5.6287,5.2183,5.2573,1341200.0],["2001-07-17",5.3037,5.5061,5.3037,5.4281,1221400.0],["2001-07-18",5.4281,5.5526,5.248,5.4077,1313800.0],["2001-07-19",5.4114,5.625,5.3891,5.5507,1177800.0],["2001-07-20",5.6454,5.7197,5.5396,5.5711,2305000.0],["2001-07-23",5.6621,5.716,5.5359,5.677,1252000.0],["2001-07-24",5.6733,5.6733,5.5451,5.5749,1368800.0],["2001-07-25",5.5749,5.9128,5.5563,5.9128,1391000.0],["2001-07-26",5.9054,6.054,5.7568,5.9685,1017400.0],["2001-07-27",5.9704,6.1283,5.807,6.0855,683000.0],["2001-07-30",6.0874,6.184,5.95,5.95,738200.0],["2001-07-31",5.95,6.0633,5.7104,5.7866,1020600.0],["2001-08-01",5.8478,5.8998,5.6361,5.6547,679000.0],["2001-08-02",5.7011,5.7624,5.5711,5.7048,693400.0],["2001-08-03",5.7513,5.7513,5.5711,5.5749,454600.0],["2001-08-06",5.5749,5.7178,5.521,5.5229,702800.0],["2001-08-07",5.5526,5.6083,5.5136,5.5451,743600.0],["2001-08-08",5.5823,5.6083,5.2703,5.2852,734600.0],["2001-08-09",5.2926,5.4783,5.274,5.3483,566200.0],["2001-08-10",5.3483,5.5879,5.3483,5.5061,536600.0],["2001-08-13",5.5518,5.5946,5.4177,5.4289,497800.0],["2001-08-14",5.4643,5.5499,5.4494,5.5443,611800.0],["2001-08-15",5.6002,5.9483,5.5667,5.9334,820400.0],["2001-08-16",5.9334,5.9688,5.7119,5.805,577000.0],["2001-08-17",5.8068,5.9353,5.7193,5.8925,719000.0],["2001-08-20",5.8794,5.9278,5.7994,5.8813,723600.0],["2001-08-21",5.8776,5.9744,5.8645,5.939,646800.0],["2001-08-22",6.1438,6.1903,5.9241,5.9576,1065600.0],["2001-08-23",5.9576,5.993,5.9018,5.9111,725200.0],["2001-08-24",5.8831,5.9483,5.7845,5.7901,626400.0],["2001-08-27",5.8273,5.9949,5.8087,5.9837,628200.0],["2001-08-28",5.9669,5.9688,5.7975,5.7994,435200.0],["2001-08-29",5.8273,5.9018,5.7435,5.8161,393800.0],["2001-08-30",5.8273,5.8645,5.6039,5.6318,959200.0],["2001-08-31",5.6151,5.7398,5.6132,5.6895,422800.0],["2001-09-04",5.7156,5.9129,5.7156,5.8738,412600.0],["2001-09-05",5.8273,5.8273,5.6951,5.7026,557400.0],["2001-09-06",5.4549,5.8738,5.3991,5.8347,1529000.0],["2001-09-07",5.7342,5.7752,5.6765,5.7026,988000.0],["2001-09-10",5.6597,5.7249,5.6281,5.7007,839400.0],["2001-09-17",5.7714,5.8645,5.5499,5.6523,748000.0],["2001-09-18",5.6504,5.669,5.2688,5.2688,720000.0],["2001-09-19",5.2855,5.3004,4.6916,4.8648,931600.0],["2001-09-20",4.8834,4.8834,4.7475,4.7475,683200.0],["2001-09-21",4.5799,4.9895,4.565,4.8424,815600.0],["2001-09-24",4.7959,4.7959,4.5967,4.6358,927200.0],["2001-09-25",4.6823,4.6916,4.4868,4.498,998200.0],["2001-09-26",4.5445,4.5594,4.39,4.4198,1110200.0],["2001-09-27",4.4198,4.6172,4.3565,4.6172,1024800.0],["2001-09-28",4.6916,4.9262,4.6805,4.8592,792000.0],["2001-10-01",4.8573,4.8573,4.5985,4.74,837600.0],["2001-10-02",4.74,4.8406,4.6898,4.8182,729200.0],["2001-10-03",4.7289,4.9206,4.6134,4.9169,1059000.0],["2001-10-04",4.9523,5.2111,4.915,5.1608,565800.0],["2001-10-05",5.198,5.2111,4.997,5.172,388600.0],["2001-10-08",5.1664,5.2613,5.036,5.1533,434400.0],["2001-10-09",5.2501,5.3656,5.1943,5.3358,449600.0],["2001-10-10",5.3358,5.5052,5.3358,5.4829,1029400.0],["2001-10-11",5.4829,5.5201,5.2744,5.3283,1073000.0],["2001-10-12",5.2371,5.4177,5.1198,5.293,1123600.0],["2001-10-15",5.2855,5.3302,4.9858,5.0193,805000.0],["2001-10-16",4.9988,5.2892,4.9951,5.2315,1452200.0],["2001-10-17",5.3432,5.427,5.3023,5.3246,635800.0],["2001-10-18",5.2967,5.2986,5.0398,5.1031,504000.0],["2001-10-19",5.0919,5.3228,4.9895,5.252,470000.0],["2001-10-22",5.252,5.3935,5.1291,5.3283,943800.0],["2001-10-23",5.3246,5.5182,5.2371,5.2855,805800.0],["2001-10-24",5.239,5.3991,5.1012,5.3674,932200.0],["2001-10-25",5.3991,5.6728,5.3656,5.6579,669600.0],["2001-10-26",5.6597,6.0693,5.6597,6.0135,1171000.0],["2001-10-29",6.0507,6.209,5.9241,6.0191,637400.0],["2001-10-30",5.8459,5.8515,5.6486,5.7119,750600.0],["2001-10-31",5.7491,5.8329,5.5089,5.6467,811800.0],["2001-11-01",5.6467,5.7603,5.5108,5.656,462400.0],["2001-11-02",5.5294,5.5946,5.4307,5.4959,364400.0],["2001-11-05",5.4978,5.589,5.2669,5.373,875400.0],["2001-11-06",5.2874,5.427,5.1906,5.4233,476800.0],["2001-11-07",5.3767,5.5182,5.3209,5.4605,1612600.0],["2001-11-08",5.4922,5.576,5.4252,5.4587,1324600.0],["2001-11-09",5.5518,5.6318,5.4643,5.6318,2071600.0],["2001-11-12",5.6504,5.6504,5.3525,5.6113,659200.0],["2001-11-13",5.6365,5.6907,5.4126,5.5152,1576000.0],["2001-11-14",5.4312,5.4312,5.2035,5.2166,1795800.0],["2001-11-15",5.1886,5.1886,4.6436,4.6903,1887400.0],["2001-11-16",4.7593,4.862,4.6305,4.862,1086200.0],["2001-11-19",4.7407,4.9404,4.6193,4.8974,1100200.0],["2001-11-20",5.0859,5.2576,5.0766,5.1587,901000.0],["2001-11-21",5.1886,5.2446,5.0132,5.0803,1173600.0],["2001-11-23",5.0579,5.2912,4.946,5.2539,470400.0],["2001-11-26",5.2166,5.2166,5.0411,5.0878,458600.0],["2001-11-27",5.1065,5.3752,5.0206,5.3043,937000.0],["2001-11-28",5.1811,5.3192,5.1326,5.1531,496400.0],["2001-11-29",5.1531,5.3099,5.0747,5.2595,392400.0],["2001-11-30",5.2614,5.3323,5.1625,5.2576,680000.0],["2001-12-03",5.2576,5.4163,5.1886,5.2968,638000.0],["2001-12-04",5.2968,5.3939,5.183,5.3902,746800.0],["2001-12-05",5.4872,5.6272,5.4872,5.5096,610800.0],["2001-12-06",5.5525,5.5525,5.3547,5.3715,645400.0],["2001-12-07",5.2632,5.3883,5.2091,5.3043,1113000.0],["2001-12-10",5.2707,5.323,5.2259,5.2334,624000.0],["2001-12-11",5.2446,5.3976,5.2446,5.3846,758200.0],["2001-12-12",5.3939,5.4275,5.3024,5.4051,819200.0],["2001-12-13",5.392,5.5357,5.3472,5.4163,762800.0],["2001-12-14",5.463,5.6347,5.4088,5.6179,626200.0],["2001-12-17",5.5805,5.6309,5.5115,5.5525,638000.0],["2001-12-18",5.5563,5.616,5.5264,5.5264,504000.0],["2001-12-19",5.5731,5.6925,5.5581,5.6832,831200.0],["2001-12-20",5.7765,5.8698,5.728,5.7485,942400.0],["2001-12-21",5.7485,5.9165,5.7485,5.9016,591800.0],["2001-12-24",5.9165,6.049,5.9165,5.9911,224600.0],["2001-12-26",6.0135,6.2151,6.0135,6.2076,326400.0],["2001-12-27",6.1871,6.189,6.077,6.1853,568200.0],["2001-12-28",6.2898,6.5791,6.2674,6.2879,1138400.0],["2001-12-31",6.1964,6.3551,6.1964,6.23,813000.0],["2002-01-02",6.1199,6.1218,5.9258,6.0098,714400.0],["2002-01-03",5.9725,6.0938,5.9258,5.9799,803800.0],["2002-01-04",6.0191,6.1573,5.9352,6.0471,506000.0],["2002-01-07",6.0471,6.0845,5.9352,6.0135,735800.0],["2002-01-08",5.9818,5.9818,5.8344,5.881,470200.0],["2002-01-09",5.8344,5.8381,5.6832,5.8138,761000.0],["2002-01-10",5.7952,5.7952,5.6701,5.7187,365800.0],["2002-01-11",5.6925,5.6925,5.4462,5.4462,607200.0],["2002-01-14",5.3472,5.392,5.2539,5.3192,827000.0],["2002-01-15",5.3771,5.4947,5.3771,5.4462,715400.0],["2002-01-16",5.3192,5.3715,5.2763,5.28,640800.0],["2002-01-17",5.3267,5.379,5.2558,5.3099,467800.0],["2002-01-18",5.3752,5.4312,5.3192,5.3323,487400.0],["2002-01-22",5.351,5.3846,5.2166,5.2352,341000.0],["2002-01-23",5.1979,5.4387,5.1699,5.4387,867000.0],["2002-01-24",5.4368,5.7392,5.4219,5.672,1102400.0],["2002-01-25",5.672,5.6795,5.5619,5.6365,1758200.0],["2002-01-28",5.6272,5.6272,5.4798,5.5245,1234600.0],["2002-01-29",5.5245,5.5432,5.3958,5.5115,870800.0],["2002-01-30",5.4648,5.5992,5.3939,5.5843,774800.0],["2002-01-31",5.5899,5.6925,5.5899,5.6739,699600.0],["2002-02-01",5.7018,5.8418,5.6104,5.6645,468200.0],["2002-02-04",5.6645,5.6925,5.4984,5.5096,431600.0],["2002-02-05",5.4798,5.4984,5.3491,5.4574,627800.0],["2002-02-06",5.4574,5.5824,5.4312,5.4965,736200.0],["2002-02-07",5.4686,5.4686,5.2539,5.2875,1392200.0],["2002-02-08",5.3192,5.4536,5.2595,5.435,917000.0],["2002-02-11",5.4275,5.5917,5.3752,5.5824,679200.0],["2002-02-12",5.5451,5.5899,5.4518,5.5059,546000.0],["2002-02-13",5.4264,5.5293,5.3927,5.4713,849200.0],["2002-02-14",5.5854,5.6266,5.5349,5.6116,632400.0],["2002-02-15",5.6303,5.6453,5.5611,5.6247,391600.0],["2002-02-19",5.6041,5.6883,5.4507,5.621,525800.0],["2002-02-20",5.6135,5.6565,5.5573,5.6041,363800.0],["2002-02-21",5.6041,5.8941,5.6041,5.8661,807200.0],["2002-02-22",5.8661,6.143,5.8418,6.1037,1044400.0],["2002-02-25",6.2216,6.4199,6.1842,6.3133,1259000.0],["2002-02-26",6.3432,6.3432,6.1748,6.2384,955600.0],["2002-02-27",6.2684,6.3245,6.1468,6.2328,753400.0],["2002-02-28",6.2403,6.3133,6.2216,6.3133,783000.0],["2002-03-01",6.3601,6.549,6.3264,6.549,1343600.0],["2002-03-04",6.5229,6.9233,6.5229,6.8728,1308400.0],["2002-03-05",6.8297,6.8915,6.8054,6.8466,1110000.0],["2002-03-06",6.8391,6.8671,6.6202,6.8671,825000.0],["2002-03-07",6.9233,7.1104,6.8859,6.9794,1181600.0],["2002-03-08",6.9813,6.9813,6.7867,6.8391,775400.0],["2002-03-11",6.9607,7.0617,6.9046,7.0168,672000.0],["2002-03-12",6.8484,7.2002,6.8484,7.1834,955000.0],["2002-03-13",7.2227,7.3162,7.1778,7.232,1851000.0],["2002-03-14",7.204,7.2058,7.073,7.1385,1404800.0],["2002-03-15",7.1553,7.3162,7.1553,7.2863,865600.0],["2002-03-18",7.2788,7.4846,7.2133,7.4659,862000.0],["2002-03-19",7.4659,7.7297,7.4098,7.7297,1139200.0],["2002-03-20",7.6905,7.7092,7.494,7.5595,1011400.0],["2002-03-21",7.5314,7.6231,7.4472,7.5351,872400.0],["2002-03-22",7.3911,7.3929,7.2021,7.2058,1091800.0],["2002-03-25",7.0917,7.1852,7.0636,7.1085,1110400.0],["2002-03-26",7.116,7.204,6.9682,7.174,631200.0],["2002-03-27",7.204,7.4809,7.204,7.4584,696400.0],["2002-03-28",7.4191,7.5183,7.363,7.5015,407400.0],["2002-04-01",7.5127,7.6998,7.4659,7.6998,983000.0],["2002-04-02",7.6717,7.8364,7.653,7.741,779400.0],["2002-04-03",7.6942,7.6942,7.4004,7.4566,604200.0],["2002-04-04",7.4472,7.5969,7.2096,7.3761,746000.0],["2002-04-05",7.363,7.4397,7.1534,7.159,701600.0],["2002-04-08",7.232,7.4191,7.2227,7.3443,599600.0],["2002-04-09",7.3911,7.3911,7.0561,7.159,936400.0],["2002-04-10",7.1123,7.2694,7.0805,7.2301,714400.0],["2002-04-11",7.1946,7.3256,7.1572,7.247,630200.0],["2002-04-12",7.1104,7.1272,6.8503,6.9158,769600.0],["2002-04-15",7.0449,7.2414,7.0262,7.2114,600000.0],["2002-04-16",7.2133,7.3892,7.1759,7.3499,764800.0],["2002-04-17",7.4098,7.5651,7.4098,7.5539,652000.0],["2002-04-18",7.5557,7.7092,7.494,7.6586,943000.0],["2002-04-19",7.6156,7.6905,7.5295,7.6717,578400.0],["2002-04-22",7.653,7.7092,7.5801,7.6268,423800.0],["2002-04-23",7.5969,7.7653,7.5969,7.7559,564400.0],["2002-04-24",7.625,7.7354,7.5782,7.625,644400.0],["2002-04-25",7.6268,7.8476,7.61,7.8476,505800.0],["2002-04-26",7.8476,7.857,7.7934,7.8495,557600.0],["2002-04-29",7.8495,7.8551,7.6998,7.7503,390000.0],["2002-04-30",7.7447,7.8308,7.6586,7.711,432400.0],["2002-05-01",7.5801,8.0647,7.5801,8.0291,773400.0],["2002-05-02",7.9824,8.031,7.7934,8.0123,919600.0],["2002-05-03",8.0123,8.0909,7.842,7.9749,970600.0],["2002-05-06",7.8589,7.8776,7.6119,7.6194,546200.0],["2002-05-07",7.5726,7.6343,7.4416,7.5595,554200.0],["2002-05-08",7.8027,7.8589,7.7578,7.8589,696000.0],["2002-05-09",7.9056,7.9056,7.6549,7.6905,466000.0],["2002-05-10",7.6998,7.9225,7.6848,7.8982,614000.0],["2002-05-13",7.8785,7.9853,7.8279,7.9572,533600.0],["2002-05-14",7.9947,8.079,7.826,7.9047,583400.0],["2002-05-15",7.8354,7.8354,7.6348,7.6573,483200.0],["2002-05-16",7.6573,7.751,7.6573,7.691,329800.0],["2002-05-17",7.5542,7.5542,7.348,7.4024,654600.0],["2002-05-20",7.3855,7.4961,7.3292,7.378,746400.0],["2002-05-21",7.3705,7.4042,7.2393,7.2393,288400.0],["2002-05-22",7.2411,7.3761,7.2262,7.3274,954000.0],["2002-05-23",7.3574,7.3761,7.2261,7.3049,756400.0],["2002-05-24",7.3011,7.3574,7.1737,7.2955,468000.0],["2002-05-28",7.2955,7.3667,7.2168,7.2168,445000.0],["2002-05-29",7.2074,7.2074,7.0443,7.1737,541400.0],["2002-05-30",7.0481,7.1343,6.8962,6.93,481400.0],["2002-05-31",7.02,7.228,6.9656,7.1605,413400.0],["2002-06-03",7.1418,7.1418,6.8138,6.8175,457800.0],["2002-06-04",6.8419,6.9618,6.6844,6.7744,491000.0],["2002-06-05",6.6919,6.7107,6.467,6.542,677000.0],["2002-06-06",6.6357,6.795,6.5232,6.6788,881600.0],["2002-06-07",6.6544,6.8587,6.5795,6.7838,752800.0],["2002-06-10",6.8513,6.8981,6.6526,6.6619,841000.0],["2002-06-11",6.6169,6.6451,6.3845,6.4014,746200.0],["2002-06-12",6.4014,6.527,6.317,6.5176,661000.0],["2002-06-13",6.5195,6.8775,6.4857,6.6544,831200.0],["2002-06-14",6.6357,6.6919,6.4876,6.6076,978000.0],["2002-06-17",6.7482,6.9394,6.7294,6.8944,764400.0],["2002-06-18",6.8981,6.9693,6.8494,6.8494,524400.0],["2002-06-19",6.8025,6.9469,6.7313,6.7313,408200.0],["2002-06-20",6.8138,6.945,6.7257,6.7388,510000.0],["2002-06-21",6.6825,6.8025,6.5082,6.6544,594600.0],["2002-06-24",6.7669,6.7856,6.6357,6.7781,567600.0],["2002-06-25",6.8138,6.9262,6.7275,6.7294,557600.0],["2002-06-26",6.6825,6.7538,6.5907,6.7275,552600.0],["2002-06-27",6.7744,6.8569,6.6244,6.6619,461800.0],["2002-06-28",6.6151,6.8269,6.6151,6.6957,544400.0],["2002-07-01",6.6488,6.7575,6.5251,6.5345,703200.0],["2002-07-02",6.5138,6.6132,6.2795,6.4201,642000.0],["2002-07-03",6.4107,6.5138,6.2495,6.4914,588400.0],["2002-07-05",6.5101,6.7182,6.5101,6.7013,173800.0],["2002-07-08",6.6732,6.7856,6.2889,6.3658,1050400.0],["2002-07-09",6.3451,6.4876,6.2702,6.4482,856000.0],["2002-07-10",6.6263,6.6451,6.4032,6.4051,966600.0],["2002-07-11",6.3639,6.3639,6.0452,6.1858,762200.0],["2002-07-12",6.2233,6.3489,5.974,6.0583,629200.0],["2002-07-15",6.0452,6.1371,5.7266,5.9796,1049600.0],["2002-07-16",5.9796,6.1952,5.8634,6.1839,1039400.0],["2002-07-17",6.242,6.3733,6.0134,6.1314,813800.0],["2002-07-18",6.1633,6.3545,6.1446,6.2439,850000.0],["2002-07-19",6.1577,6.1596,6.0321,6.0565,697000.0],["2002-07-22",5.9515,6.0921,5.7191,5.7922,1227600.0],["2002-07-23",5.7922,5.8971,5.5672,5.6047,693200.0],["2002-07-24",5.5579,5.8615,5.4173,5.8615,1107800.0],["2002-07-25",5.8615,6.0733,5.7734,5.9065,978600.0],["2002-07-26",5.9065,5.9627,5.7172,5.8559,648200.0],["2002-07-29",5.9328,6.2852,5.9328,6.2852,496600.0],["2002-07-30",6.2702,6.3264,6.1371,6.2121,774200.0],["2002-07-31",6.2233,6.2233,6.0433,6.2177,465000.0],["2002-08-01",6.1802,6.2795,5.9609,6.0002,645200.0],["2002-08-02",6.0452,6.0546,5.7378,5.7472,475200.0],["2002-08-05",5.7003,5.8484,5.5897,5.5916,480800.0],["2002-08-06",5.6666,5.8953,5.6666,5.8278,458800.0],["2002-08-07",5.8278,5.8484,5.6235,5.809,767600.0],["2002-08-08",5.7622,6.1764,5.7622,6.1708,617200.0],["2002-08-09",6.1296,6.4951,6.0546,6.4914,934800.0],["2002-08-12",6.4914,6.735,6.3151,6.6844,900800.0],["2002-08-13",6.6375,6.722,6.5473,6.5661,690800.0],["2002-08-14",6.6694,6.7539,6.4834,6.7539,630800.0],["2002-08-15",6.7539,7.0846,6.7276,7.0771,775200.0],["2002-08-16",6.9794,6.9888,6.831,6.9606,845800.0],["2002-08-19",6.9888,7.0996,6.7802,7.0357,633600.0],["2002-08-20",7.0357,7.0376,6.7164,6.8291,774600.0],["2002-08-21",6.8197,6.8779,6.6844,6.8629,551600.0],["2002-08-22",6.8667,7.1485,6.8197,7.1053,829400.0],["2002-08-23",7.0865,7.1297,6.9305,6.9662,535400.0],["2002-08-26",6.97,7.1259,6.8911,7.0827,608000.0],["2002-08-27",7.186,7.2048,6.8253,6.8798,687200.0],["2002-08-28",6.8667,6.9136,6.7276,6.7821,404800.0],["2002-08-29",6.7633,6.8497,6.5867,6.7032,522600.0],["2002-08-30",6.707,6.9211,6.6976,6.8497,326000.0],["2002-09-03",6.7164,6.7483,6.4496,6.4533,516200.0],["2002-09-04",6.4064,6.5642,6.2392,6.4796,835400.0],["2002-09-05",6.4327,6.4327,6.0212,6.1884,2349200.0],["2002-09-06",6.3012,6.3857,6.2166,6.3162,786400.0],["2002-09-09",6.3312,6.4195,6.2373,6.3632,465400.0],["2002-09-10",6.4064,6.5322,6.3688,6.521,550000.0],["2002-09-11",6.6506,6.6506,6.5379,6.5398,431000.0],["2002-09-12",6.5398,6.5473,6.3293,6.3387,334000.0],["2002-09-13",6.3218,6.521,6.2467,6.4477,500400.0],["2002-09-16",6.4665,6.6468,6.4064,6.5942,369800.0],["2002-09-17",6.4815,6.5003,6.3218,6.35,653800.0],["2002-09-18",6.3312,6.5097,6.3087,6.3932,358400.0],["2002-09-19",6.3932,6.4834,6.2223,6.2223,559600.0],["2002-09-20",6.2692,6.397,6.072,6.087,753200.0],["2002-09-23",6.1058,6.2486,5.9743,6.0569,1057600.0],["2002-09-24",6.0569,6.1133,5.9611,5.9705,1101600.0],["2002-09-25",6.0118,6.1321,5.9743,6.0475,938200.0],["2002-09-26",6.0945,6.4214,6.087,6.3782,423200.0],["2002-09-27",6.3801,6.5736,6.32,6.4327,739600.0],["2002-09-30",6.3913,6.5022,6.2767,6.4308,1295600.0],["2002-10-01",6.4334,6.7029,6.3435,6.6901,1995400.0],["2002-10-02",6.6901,7.0598,6.5515,6.7337,1354000.0],["2002-10-03",6.7979,7.0238,6.7132,6.8313,1007200.0],["2002-10-04",6.8929,6.9417,6.6054,6.6439,704800.0],["2002-10-07",6.7004,6.762,6.3153,6.3666,1247800.0],["2002-10-08",6.3666,6.495,6.1612,6.4411,785800.0],["2002-10-09",6.3153,6.5515,6.1895,6.2357,494400.0],["2002-10-10",6.1792,6.4308,6.02,6.4308,940400.0],["2002-10-11",6.5848,6.5925,6.3666,6.3923,879800.0],["2002-10-14",6.3923,6.7517,6.3923,6.7517,1037200.0],["2002-10-15",7.0598,7.0752,6.934,7.0752,823800.0],["2002-10-16",7.0752,7.1624,6.8261,6.857,766800.0],["2002-10-17",6.9571,7.2087,6.9571,7.201,765800.0],["2002-10-18",7.2035,7.4243,7.1239,7.355,961400.0],["2002-10-21",7.337,7.4269,7.1881,7.4269,567000.0],["2002-10-22",7.3807,7.4192,7.242,7.3088,955600.0],["2002-10-23",7.2472,7.5552,7.2472,7.5552,653200.0],["2002-10-24",7.5989,7.6656,7.3165,7.3267,932600.0],["2002-10-25",7.278,7.2805,6.8775,6.8929,668000.0],["2002-10-28",6.8929,7.1239,6.8159,7.0007,722000.0],["2002-10-29",7.0521,7.0521,6.7979,6.8955,454800.0],["2002-10-30",6.898,7.2985,6.898,7.2985,629600.0],["2002-10-31",7.3499,7.4423,7.1753,7.2677,482600.0],["2002-11-01",7.3165,7.6579,7.2805,7.6579,754400.0],["2002-11-04",7.6579,7.6861,7.1881,7.2908,721000.0],["2002-11-05",7.2266,7.3781,7.1419,7.3524,841400.0],["2002-11-06",7.4166,7.5321,7.2189,7.5296,1188000.0],["2002-11-07",7.5296,7.5655,7.2164,7.2703,693400.0],["2002-11-08",7.2908,7.319,7.1624,7.2446,356800.0],["2002-11-11",7.2523,7.3344,7.0829,7.1368,389200.0],["2002-11-12",7.1881,7.2446,6.9032,6.9365,510800.0],["2002-11-13",6.746,6.9056,6.3083,6.4396,1606000.0],["2002-11-14",6.4756,6.7202,6.437,6.6816,823600.0],["2002-11-15",6.6816,6.7048,6.5838,6.6404,703400.0],["2002-11-18",6.6816,6.7331,6.4885,6.7254,826200.0],["2002-11-19",6.728,6.8361,6.6353,6.6688,472200.0],["2002-11-20",6.6688,6.8619,6.643,6.8619,764200.0],["2002-11-21",6.9262,7.1322,6.8928,7.1065,819800.0],["2002-11-22",7.1322,7.1554,6.9134,7.0035,701200.0],["2002-11-25",6.9777,7.0704,6.9237,7.0215,358600.0],["2002-11-26",7.0292,7.0421,6.8438,6.8593,315400.0],["2002-11-27",6.9185,7.0086,6.849,6.9932,322000.0],["2002-11-29",7.0292,7.1425,7.0292,7.0344,231600.0],["2002-12-02",7.158,7.4412,7.1322,7.4412,577400.0],["2002-12-03",7.4386,7.5287,7.3485,7.3768,326400.0],["2002-12-04",7.2223,7.2404,7.0421,7.1374,701200.0],["2002-12-05",7.1708,7.2095,7.0292,7.0833,423400.0],["2002-12-06",7.055,7.4,7.0524,7.2919,467000.0],["2002-12-09",7.2996,7.4386,7.158,7.1605,464000.0],["2002-12-10",7.1811,7.2635,7.0756,7.2352,422200.0],["2002-12-11",7.2378,7.2378,7.1142,7.2043,427000.0],["2002-12-12",7.2095,7.7656,7.1966,7.6781,773200.0],["2002-12-13",7.6781,7.763,7.539,7.5545,961600.0],["2002-12-16",7.7244,7.7836,7.6523,7.7116,472800.0],["2002-12-17",7.6858,7.7038,7.4747,7.5004,394400.0],["2002-12-18",7.5004,7.5957,7.3588,7.4129,571400.0],["2002-12-19",7.4026,7.5622,7.3897,7.4103,499000.0],["2002-12-20",7.4412,7.6472,7.3459,7.6472,513200.0],["2002-12-23",7.6292,7.6343,7.4927,7.6292,403200.0],["2002-12-24",7.6472,7.6498,7.5493,7.6163,180000.0],["2002-12-26",7.6086,7.6704,7.4412,7.4798,358000.0],["2002-12-27",7.4669,7.5519,7.2095,7.279,334200.0],["2002-12-30",7.279,7.3253,6.9288,7.0936,737600.0],["2002-12-31",7.0936,7.1966,6.9443,7.1863,386400.0],["2003-01-02",7.1863,7.3948,7.091,7.3794,484600.0],["2003-01-03",7.4155,7.4515,7.2043,7.2661,410800.0],["2003-01-06",7.1708,7.2429,6.952,7.0215,621400.0],["2003-01-07",6.9571,7.2738,6.7203,6.8232,774400.0],["2003-01-08",6.8232,6.849,6.5658,6.6868,641000.0],["2003-01-09",6.7151,6.831,6.6997,6.7923,550800.0],["2003-01-10",6.7949,6.8722,6.7203,6.8001,456400.0],["2003-01-13",6.8232,6.8232,6.5143,6.5426,616200.0],["2003-01-14",6.5529,6.6173,6.437,6.5271,777800.0],["2003-01-15",6.5503,6.8361,6.5246,6.8026,540000.0],["2003-01-16",6.8026,6.97,6.8026,6.9108,692600.0],["2003-01-17",6.9108,7.0807,6.6945,6.7511,955200.0],["2003-01-21",6.7537,6.7537,6.4782,6.5812,632200.0],["2003-01-22",6.5838,6.5838,5.8191,6.231,4273600.0],["2003-01-23",6.231,6.4679,6.1229,6.3855,1507000.0],["2003-01-24",6.3855,6.3907,6.1358,6.3237,999200.0],["2003-01-27",6.3237,6.3237,6.0405,6.0688,626600.0],["2003-01-28",6.0946,6.3083,6.0637,6.0791,732800.0],["2003-01-29",6.0817,6.231,6.0122,6.1795,899800.0],["2003-01-30",6.2439,6.3855,6.2439,6.2851,989600.0],["2003-01-31",6.2697,6.4808,6.2465,6.4344,637600.0],["2003-02-03",6.4344,6.5555,6.3083,6.455,445600.0],["2003-02-04",6.4447,6.6147,6.3572,6.6018,753000.0],["2003-02-05",6.5658,6.6559,6.437,6.4576,557200.0],["2003-02-06",6.4241,6.5349,6.3598,6.4447,722200.0],["2003-02-07",6.4885,6.5271,6.3984,6.4447,500000.0],["2003-02-10",6.4241,6.6507,6.4061,6.643,721800.0],["2003-02-11",6.6688,6.6816,6.5374,6.6276,757000.0],["2003-02-12",6.6276,6.6637,6.4545,6.5087,575600.0],["2003-02-13",6.5087,6.5294,6.1394,6.2556,1165600.0],["2003-02-14",6.3021,6.3641,6.1859,6.315,894000.0],["2003-02-18",6.3667,6.7283,6.2944,6.687,996600.0],["2003-02-19",6.6637,6.6766,6.5268,6.6301,918400.0],["2003-02-20",6.625,6.7335,6.5423,6.7025,585800.0],["2003-02-21",6.6766,7.0253,6.6766,6.9814,893800.0],["2003-02-24",6.922,7.1545,6.9013,7.1338,594000.0],["2003-02-25",7.1777,7.3353,6.9995,7.0744,1102600.0],["2003-02-26",7.046,7.2604,7.0305,7.2139,602200.0],["2003-02-27",7.219,7.2423,6.8703,6.9427,902800.0],["2003-02-28",6.9607,7.17,6.9323,7.1028,766000.0],["2003-03-03",7.0821,7.139,6.9737,7.0279,734600.0],["2003-03-04",7.0176,7.0925,6.9556,6.9943,456400.0],["2003-03-05",6.9866,7.077,6.9091,6.9349,528600.0],["2003-03-06",6.8703,7.0641,6.8703,7.0434,810800.0],["2003-03-07",6.9995,7.0899,6.9039,6.9943,591000.0],["2003-03-10",6.9737,7.0589,6.8884,6.9142,575000.0],["2003-03-11",6.8497,6.9788,6.6921,6.6921,426400.0],["2003-03-12",6.6663,6.674,6.5113,6.5604,501200.0],["2003-03-13",6.5966,6.6895,6.4623,6.5578,1080600.0],["2003-03-14",6.5242,6.5811,6.4623,6.532,696600.0],["2003-03-17",6.4829,6.6379,6.4829,6.5217,596000.0],["2003-03-18",6.5217,6.8445,6.3796,6.798,750600.0],["2003-03-19",6.8316,6.9091,6.6766,6.6999,540400.0],["2003-03-20",6.6353,6.8884,6.6353,6.8213,444000.0],["2003-03-21",6.9478,6.9659,6.6586,6.7154,600600.0],["2003-03-24",6.6508,6.8084,6.5217,6.5501,400000.0],["2003-03-25",6.5501,6.7154,6.5501,6.6586,354200.0],["2003-03-26",6.6456,6.6844,6.5346,6.5682,383800.0],["2003-03-27",6.5991,6.7231,6.5552,6.6766,441400.0],["2003-03-28",6.6637,6.8264,6.6637,6.8264,267400.0],["2003-03-31",6.7799,6.7929,6.5862,6.6172,344400.0],["2003-04-01",6.594,6.6121,6.4855,6.5837,1451000.0],["2003-04-02",6.6482,6.718,6.5346,6.6895,548000.0],["2003-04-03",6.705,6.7309,6.5836,6.6198,391800.0],["2003-04-04",6.6482,6.687,6.5966,6.6508,458000.0],["2003-04-07",6.7154,6.7515,6.5552,6.5578,280600.0],["2003-04-08",6.5217,6.5682,6.4184,6.4648,332200.0],["2003-04-09",6.4674,6.532,6.4648,6.5242,234600.0],["2003-04-10",6.5423,6.7567,6.5423,6.736,369600.0],["2003-04-11",6.736,6.8316,6.6482,6.7954,564200.0],["2003-04-14",6.798,6.8419,6.7567,6.7825,369800.0],["2003-04-15",6.7825,6.8032,6.5862,6.6689,406600.0],["2003-04-16",6.6947,6.7309,6.5733,6.5811,280200.0],["2003-04-17",6.5604,6.6999,6.5165,6.6508,614200.0],["2003-04-21",6.6766,6.7748,6.6327,6.6766,613800.0],["2003-04-22",6.6792,6.8109,6.6327,6.7464,504600.0],["2003-04-23",6.7799,6.9737,6.7799,6.8548,690000.0],["2003-04-24",6.7929,6.8936,6.7593,6.7593,421600.0],["2003-04-25",6.7593,6.7593,6.5733,6.6637,331000.0],["2003-04-28",6.6663,6.7799,6.4752,6.5423,619400.0],["2003-04-29",6.5423,6.5707,6.3848,6.439,427600.0],["2003-04-30",6.439,6.656,6.4338,6.6456,601400.0],["2003-05-01",6.625,6.7231,6.5682,6.6508,583800.0],["2003-05-02",6.6534,6.8833,6.6534,6.8316,549200.0],["2003-05-05",6.8574,6.922,6.7541,6.8109,414400.0],["2003-05-06",6.7464,6.8187,6.7464,6.767,461600.0],["2003-05-07",6.767,7.1312,6.6353,7.1002,911200.0],["2003-05-08",7.1105,7.2836,7.0511,7.2164,496400.0],["2003-05-09",7.2449,7.3869,7.1622,7.3869,675800.0],["2003-05-12",7.3869,7.529,7.3611,7.4282,485600.0],["2003-05-13",7.4464,7.638,7.4075,7.6121,622200.0],["2003-05-14",7.6277,7.7028,7.5215,7.7028,440400.0],["2003-05-15",7.7313,7.7442,7.638,7.7287,304400.0],["2003-05-16",7.7442,7.8064,7.6484,7.7805,438000.0],["2003-05-19",7.7313,7.7831,7.6251,7.6406,492800.0],["2003-05-20",7.6432,7.6665,7.4593,7.537,595000.0],["2003-05-21",7.537,7.8996,7.493,7.8608,946200.0],["2003-05-22",7.8608,7.9255,7.7934,7.8064,457800.0],["2003-05-23",7.8478,7.8504,7.7261,7.7908,535800.0],["2003-05-27",7.7883,8.0006,7.7649,7.9851,431400.0],["2003-05-28",7.9851,7.9851,7.7028,7.796,367800.0],["2003-05-29",7.809,7.809,7.6976,7.7183,706000.0],["2003-05-30",7.7442,8.0084,7.739,7.998,598800.0],["2003-06-02",7.998,8.0421,7.8841,7.9022,351400.0],["2003-06-03",7.8323,7.8478,7.7313,7.8219,453000.0],["2003-06-04",7.8219,7.9255,7.7831,7.8038,438000.0],["2003-06-05",7.739,7.8763,7.7054,7.8737,355600.0],["2003-06-06",7.9126,7.9462,7.6639,7.7054,530000.0],["2003-06-09",7.6536,7.7598,7.5785,7.7546,552200.0],["2003-06-10",7.7701,7.8504,7.7183,7.796,234600.0],["2003-06-11",7.8608,8.3865,7.7753,8.3762,1106600.0],["2003-06-12",8.3762,8.4953,8.0395,8.1612,1149000.0],["2003-06-13",8.1068,8.1638,7.9255,8.0032,831000.0],["2003-06-16",8.0162,8.0291,7.6665,7.8349,1203000.0],["2003-06-17",7.8608,7.9126,7.7857,7.8349,960400.0],["2003-06-18",7.7831,7.8815,7.6717,7.708,801800.0],["2003-06-19",7.7131,7.9877,7.6717,7.8789,1243600.0],["2003-06-20",7.9437,7.9929,7.752,7.7675,452400.0],["2003-06-23",7.7572,7.8245,7.6147,7.651,357400.0],["2003-06-24",7.651,7.7753,7.651,7.7054,276400.0],["2003-06-25",7.7183,7.9644,7.7157,7.8996,594800.0],["2003-06-26",7.8737,7.9462,7.651,7.6769,873800.0],["2003-06-27",7.6665,7.8219,7.6665,7.6846,325000.0],["2003-06-30",7.7313,7.7416,7.537,7.5629,514000.0],["2003-07-01",7.5655,7.5655,7.3738,7.4749,588600.0],["2003-07-02",7.4749,7.5629,7.3402,7.5629,644800.0],["2003-07-03",7.5759,7.6147,7.4567,7.537,654400.0],["2003-07-07",7.5422,7.5603,7.2702,7.2936,1004400.0],["2003-07-08",7.2936,7.3195,7.1304,7.278,1141000.0],["2003-07-09",7.3039,7.5111,7.2832,7.4334,752600.0],["2003-07-10",7.449,7.4593,7.1174,7.1874,983200.0],["2003-07-11",7.1925,7.2521,7.1123,7.1744,427000.0],["2003-07-14",7.2392,7.2392,6.9646,6.9672,769600.0],["2003-07-15",6.9698,6.9802,6.8118,6.8947,1092800.0],["2003-07-16",6.8973,6.9517,6.6953,6.7289,440400.0],["2003-07-17",6.7289,6.8973,6.6901,6.8558,754000.0],["2003-07-18",6.8248,7.1485,6.7885,7.1097,511400.0],["2003-07-21",7.1097,7.1925,7.0449,7.1304,867200.0],["2003-07-22",7.1304,7.1951,6.8636,6.8843,477400.0],["2003-07-23",6.8895,7.032,6.7212,6.8248,644400.0],["2003-07-24",6.8766,6.962,6.7212,6.7341,414600.0],["2003-07-25",6.6823,6.7859,6.6564,6.7859,457400.0],["2003-07-28",6.7859,6.8843,6.6616,6.8843,1502400.0],["2003-07-29",6.8843,6.9387,6.7548,6.8273,1135600.0],["2003-07-30",6.8273,6.8273,6.7237,6.773,854800.0],["2003-07-31",6.8377,6.9931,6.7678,6.9284,736000.0],["2003-08-01",6.9543,6.9931,6.8377,6.9698,581800.0],["2003-08-04",6.9672,6.9698,6.7548,6.8377,654400.0],["2003-08-05",6.8766,6.9413,6.7781,6.8714,1038200.0],["2003-08-06",6.8766,7.0216,6.8325,7.019,727000.0],["2003-08-07",7.032,7.2858,6.9698,7.2651,677200.0],["2003-08-08",7.291,7.2961,7.1796,7.2573,389000.0],["2003-08-11",7.2573,7.3816,7.2573,7.3661,518600.0],["2003-08-12",7.3661,7.4956,7.3428,7.48,701600.0],["2003-08-13",7.4826,7.5813,7.4281,7.5242,837400.0],["2003-08-14",7.5268,7.6099,7.3761,7.4852,702200.0],["2003-08-15",7.493,7.5839,7.48,7.506,87600.0],["2003-08-18",7.493,7.6982,7.493,7.6437,667800.0],["2003-08-19",7.6463,7.7579,7.6463,7.7112,727800.0],["2003-08-20",7.6878,7.7424,7.6515,7.6982,821800.0],["2003-08-21",7.7398,7.8696,7.7008,7.7579,715800.0],["2003-08-22",7.8177,7.8177,7.5683,7.5709,507400.0],["2003-08-25",7.558,7.5787,7.4696,7.5294,333600.0],["2003-08-26",7.519,7.519,7.293,7.4333,688600.0],["2003-08-27",7.4281,7.5709,7.4281,7.48,532400.0],["2003-08-28",7.4541,7.6774,7.4177,7.6385,804000.0],["2003-08-29",7.6385,7.6437,7.4852,7.5969,322400.0],["2003-09-02",7.545,7.5839,7.4385,7.5346,890400.0],["2003-09-03",7.532,7.6359,7.4904,7.532,711400.0],["2003-09-04",7.5476,7.5476,7.3761,7.4696,420200.0],["2003-09-05",7.4541,7.5865,7.4099,7.4982,288000.0],["2003-09-08",7.519,7.5761,7.4826,7.493,423600.0],["2003-09-09",7.4281,7.4281,7.293,7.3242,515800.0],["2003-09-10",7.3268,7.3268,7.1086,7.1112,907600.0],["2003-09-11",7.1294,7.1865,7.0411,7.0697,831200.0],["2003-09-12",7.1034,7.171,6.9658,7.145,399400.0],["2003-09-15",7.0801,7.184,6.984,6.984,306200.0],["2003-09-16",6.9866,7.0125,6.9528,7.0047,448400.0],["2003-09-17",7.0307,7.0307,6.8697,6.8827,379400.0],["2003-09-18",6.8697,6.9268,6.7268,6.8749,1316600.0],["2003-09-19",6.9035,6.9528,6.8281,6.9476,532000.0],["2003-09-22",6.9346,6.9918,6.8541,6.9009,574600.0],["2003-09-23",6.9684,6.9684,6.8619,6.9086,457800.0],["2003-09-24",6.9736,7.145,6.9736,7.0541,696400.0],["2003-09-25",7.1164,7.1164,6.8489,7.0125,503400.0],["2003-09-26",7.0125,7.0151,6.8177,6.8489,231800.0],["2003-09-29",6.8333,6.8905,6.7736,6.8151,515400.0],["2003-09-30",6.7502,6.9372,6.7398,6.7892,652800.0],["2003-10-01",6.8307,7.0073,6.7788,6.9736,497600.0],["2003-10-02",6.9658,7.0541,6.9216,7.0541,549800.0],["2003-10-03",7.1008,7.1164,6.997,7.0125,925400.0],["2003-10-06",7.0125,7.0645,6.9736,7.0021,832200.0],["2003-10-07",7.0047,7.0255,6.9216,7.0125,595000.0],["2003-10-08",7.0125,7.0463,6.9346,6.9346,471200.0],["2003-10-09",6.9346,6.9554,6.8463,6.9164,509600.0],["2003-10-10",6.9424,7.0645,6.8983,7.0255,461800.0],["2003-10-13",7.0515,7.0515,6.9658,7.0385,469400.0],["2003-10-14",6.9736,7.0385,6.9684,6.9944,711200.0],["2003-10-15",7.0073,7.0073,6.7996,6.8333,580000.0],["2003-10-16",6.8489,7.0021,6.8411,6.8801,658200.0],["2003-10-17",6.9346,7.0125,6.8931,6.932,887600.0],["2003-10-20",6.9866,6.9866,6.7788,6.8437,624000.0],["2003-10-21",6.8697,6.9866,6.8567,6.9216,827600.0],["2003-10-22",6.8567,6.932,6.7892,6.7892,559200.0],["2003-10-23",6.7892,6.7892,6.6541,6.7788,359600.0],["2003-10-24",6.7918,6.8177,6.6671,6.6697,835200.0],["2003-10-27",7.0125,7.0385,6.771,6.797,948600.0],["2003-10-28",6.7528,6.7996,6.6957,6.7684,482200.0],["2003-10-29",6.7684,6.8957,6.7528,6.7762,610800.0],["2003-10-30",6.8411,6.8411,6.7139,6.758,588200.0],["2003-10-31",6.8048,6.9294,6.7762,6.8853,1403200.0],["2003-11-03",6.9294,6.9294,6.758,6.7866,688000.0],["2003-11-04",6.7866,6.8385,6.7009,6.7372,470800.0],["2003-11-05",6.7476,6.7996,6.7113,6.7528,521000.0],["2003-11-06",6.7918,6.8541,6.7139,6.7892,462400.0],["2003-11-07",6.8307,6.8619,6.7684,6.7944,324000.0],["2003-11-10",6.7944,6.8437,6.6827,6.6905,619200.0],["2003-11-11",6.6749,6.7216,6.6048,6.6437,510200.0],["2003-11-12",6.5786,6.6437,6.4223,6.6177,1343600.0],["2003-11-13",6.6698,6.774,6.5812,6.6828,1022600.0],["2003-11-14",6.7089,6.7245,6.6073,6.7193,701400.0],["2003-11-17",6.6698,6.6932,6.4744,6.5317,1019800.0],["2003-11-18",6.5317,6.5786,6.4613,6.4613,745200.0],["2003-11-19",6.4744,6.4744,6.279,6.4301,967400.0],["2003-11-20",6.4692,6.5004,6.3363,6.3571,601400.0],["2003-11-21",6.3832,6.3962,6.2607,6.2659,814000.0],["2003-11-24",6.2659,6.292,6.1852,6.193,1516000.0],["2003-11-25",6.2529,6.2529,6.1904,6.2399,1320000.0],["2003-11-26",6.2295,6.279,6.2086,6.2555,1462600.0],["2003-11-28",6.2555,6.2842,6.2295,6.279,309600.0],["2003-12-01",6.2816,6.3519,6.2816,6.3415,1690600.0],["2003-12-02",6.3181,6.3936,6.3102,6.3389,1028000.0],["2003-12-03",6.305,6.3441,6.2425,6.3102,1394600.0],["2003-12-04",6.2764,6.6568,6.2764,6.589,1164800.0],["2003-12-05",6.5864,6.7401,6.5395,6.7193,759200.0],["2003-12-08",6.6698,6.8391,6.5916,6.8131,746800.0],["2003-12-09",6.8261,6.8782,6.7349,6.8053,666400.0],["2003-12-10",6.7349,6.8183,6.6906,6.761,503600.0],["2003-12-11",6.761,6.761,6.6698,6.7349,659200.0],["2003-12-12",6.8001,6.9407,6.7193,6.9407,793600.0],["2003-12-15",6.9824,6.9824,6.8782,6.8991,998400.0],["2003-12-16",6.9017,6.9798,6.7922,6.7922,1229600.0],["2003-12-17",6.8261,6.9355,6.7401,6.9355,653400.0],["2003-12-18",6.9303,7.282,6.9303,7.282,1036000.0],["2003-12-19",7.2299,7.243,7.0736,7.1648,782000.0],["2003-12-22",7.1257,7.256,7.1049,7.2351,503000.0],["2003-12-23",7.2169,7.2169,7.0606,7.0997,528200.0],["2003-12-24",7.1127,7.2299,7.0997,7.1883,356600.0],["2003-12-26",7.1388,7.2299,7.1388,7.2143,204600.0],["2003-12-29",7.2039,7.3081,7.2013,7.2977,561600.0],["2003-12-30",7.3263,7.4358,7.2951,7.3915,667600.0],["2003-12-31",7.4175,7.4436,7.2351,7.2768,762200.0],["2004-01-02",7.2951,7.3915,7.243,7.3211,511600.0],["2004-01-05",7.3472,7.4123,7.2977,7.3967,897600.0],["2004-01-06",7.3967,7.4097,7.2846,7.3159,811400.0],["2004-01-07",7.3159,7.3159,7.1127,7.1179,605800.0],["2004-01-08",7.144,7.282,7.1023,7.2638,854800.0],["2004-01-09",7.2299,7.4722,7.2273,7.4019,1597000.0],["2004-01-12",7.3758,7.3863,7.2013,7.243,514200.0],["2004-01-13",7.256,7.3524,7.2195,7.2299,608200.0],["2004-01-14",7.243,7.2534,7.1909,7.2247,846800.0],["2004-01-15",7.2508,7.3368,6.9564,6.9668,598400.0],["2004-01-16",7.0319,7.1674,7.0293,7.1674,834000.0],["2004-01-20",7.2325,7.4644,7.2325,7.3863,1052600.0],["2004-01-21",7.3732,7.4775,7.3211,7.4696,820400.0],["2004-01-22",7.4514,7.5296,7.256,7.3863,609600.0],["2004-01-23",7.4123,7.7119,7.4123,7.6676,1613400.0],["2004-01-26",7.6676,7.6676,7.5738,7.6624,679400.0],["2004-01-27",7.6468,7.764,7.6077,7.6702,569800.0],["2004-01-28",7.652,7.7041,7.5322,7.6025,1482800.0],["2004-01-29",7.6286,7.6286,7.5035,7.5817,1962200.0],["2004-01-30",7.5895,7.652,7.5322,7.5608,480000.0],["2004-02-02",7.626,7.7458,7.5426,7.652,651600.0],["2004-02-03",7.5999,7.6807,7.5556,7.626,755800.0],["2004-02-04",7.626,7.6676,7.5556,7.5843,466600.0],["2004-02-05",7.566,7.6025,7.3706,7.3915,707000.0],["2004-02-06",7.3915,7.4149,7.3081,7.3784,566600.0],["2004-02-09",7.3863,7.6312,7.3863,7.6207,501400.0],["2004-02-10",7.6338,7.8318,7.5869,7.751,1163400.0],["2004-02-11",7.7797,7.8215,7.589,7.7902,1716400.0],["2004-02-12",7.8085,7.8346,7.738,7.7458,668600.0],["2004-02-13",7.7484,7.7484,7.6152,7.7014,664200.0],["2004-02-17",7.7275,7.8111,7.7275,7.798,1431400.0],["2004-02-18",7.8242,7.8242,7.6648,7.6648,1060400.0],["2004-02-19",7.6387,7.7562,7.6387,7.6544,638200.0],["2004-02-20",7.6935,7.7327,7.542,7.6622,592200.0],["2004-02-23",7.6753,7.6805,7.576,7.6073,327200.0],["2004-02-24",7.6152,7.7667,7.6021,7.7432,422400.0],["2004-02-25",7.8085,7.8085,7.6935,7.7536,790200.0],["2004-02-26",7.7771,7.8633,7.7014,7.8633,360000.0],["2004-02-27",7.8633,7.8633,7.7327,7.7641,1069400.0],["2004-03-01",7.798,7.96,7.7719,7.9025,710400.0],["2004-03-02",7.9313,7.9757,7.8921,7.9757,730800.0],["2004-03-03",7.9678,7.9966,7.8111,7.9966,507600.0],["2004-03-04",7.9966,8.0305,7.9548,7.9705,593000.0],["2004-03-05",7.9443,8.0671,7.926,7.9626,391400.0],["2004-03-08",7.9626,8.0462,7.866,7.866,524400.0],["2004-03-09",7.866,7.8686,7.7171,7.7589,417400.0],["2004-03-10",7.785,7.785,7.5107,7.5603,640000.0],["2004-03-11",7.5603,7.5838,7.4245,7.4245,485000.0],["2004-03-12",7.4506,7.5551,7.4506,7.5499,468000.0],["2004-03-15",7.576,7.6805,7.576,7.6361,375400.0],["2004-03-16",7.6413,7.6439,7.4558,7.5002,330600.0],["2004-03-17",7.4767,7.6204,7.4767,7.6021,588400.0],["2004-03-18",7.6047,7.6909,7.5708,7.623,348200.0],["2004-03-19",7.6413,7.6413,7.4192,7.4401,302200.0],["2004-03-22",7.3879,7.4114,7.2677,7.3069,849600.0],["2004-03-23",7.2886,7.3487,7.1684,7.2102,995800.0],["2004-03-24",7.1841,7.2547,7.0404,7.0587,1053600.0],["2004-03-25",7.124,7.2625,7.0692,7.2102,1338000.0],["2004-03-26",7.2364,7.3147,7.2155,7.2311,1028400.0],["2004-03-29",7.2834,7.2938,7.192,7.2311,627400.0],["2004-03-30",7.2442,7.461,7.2364,7.3931,526200.0],["2004-03-31",7.4323,7.5107,7.3147,7.4845,421000.0],["2004-04-01",7.4323,7.5028,7.2703,7.3565,724800.0],["2004-04-02",7.3565,7.4323,7.3226,7.3801,452600.0],["2004-04-05",7.4323,7.4454,7.333,7.3461,453400.0],["2004-04-06",7.3017,7.4636,7.3017,7.3278,712000.0],["2004-04-07",7.2886,7.4976,7.2416,7.3957,415200.0],["2004-04-08",7.4454,7.529,7.3905,7.4663,353200.0],["2004-04-12",7.4924,7.6439,7.4689,7.5995,809200.0],["2004-04-13",7.5995,7.6282,7.3801,7.4036,739800.0],["2004-04-14",7.4036,7.4689,7.3147,7.3774,282200.0],["2004-04-15",7.3774,7.5211,7.3774,7.4845,409200.0],["2004-04-16",7.5185,7.7223,7.4689,7.7197,544200.0],["2004-04-19",7.6935,7.7902,7.6387,7.6622,363400.0],["2004-04-20",7.6152,7.6517,7.4114,7.414,545200.0],["2004-04-21",7.414,7.4166,7.286,7.3304,764400.0],["2004-04-22",7.3304,7.4741,7.2625,7.4558,1243000.0],["2004-04-23",7.4323,7.4323,7.2338,7.3356,815400.0],["2004-04-26",7.367,7.4375,7.2886,7.2886,802400.0],["2004-04-27",7.367,7.5107,7.3618,7.3801,1040800.0],["2004-04-28",7.367,7.4009,7.2468,7.2625,570400.0],["2004-04-29",7.2364,7.2494,6.9412,7.0169,933600.0],["2004-04-30",7.0796,7.0979,6.9516,7.0509,963800.0],["2004-05-03",7.0013,7.1841,6.9934,7.1267,843800.0],["2004-05-04",7.0927,7.1998,7.0013,7.0927,581800.0],["2004-05-05",7.0274,7.03,6.8001,6.9359,1670800.0],["2004-05-06",6.9386,6.9621,6.7949,6.8523,568400.0],["2004-05-07",6.7923,6.8863,6.7139,6.7322,777000.0],["2004-05-10",6.6878,6.7113,6.5206,6.5467,844800.0],["2004-05-11",6.5833,6.6852,6.5441,6.5624,1166600.0],["2004-05-12",6.5676,6.6882,6.5257,6.5964,758000.0],["2004-05-13",6.6017,6.6751,6.5912,6.6043,592000.0],["2004-05-14",6.5781,6.7065,6.5388,6.5912,450000.0],["2004-05-17",6.5807,6.6777,6.5388,6.5912,541600.0],["2004-05-18",6.6174,6.6174,6.3946,6.4444,589600.0],["2004-05-19",6.4602,6.5571,6.3973,6.4444,851200.0],["2004-05-20",6.4733,6.5178,6.392,6.3946,328600.0],["2004-05-21",6.434,6.4471,6.3501,6.3553,413000.0],["2004-05-24",6.4077,6.6515,6.3737,6.6148,886400.0],["2004-05-25",6.6305,6.738,6.5702,6.6357,912800.0],["2004-05-26",6.6436,6.6803,6.5257,6.5781,895800.0],["2004-05-27",6.5519,6.5519,6.3527,6.3999,1225000.0],["2004-05-28",6.4235,6.6174,6.4156,6.5388,505800.0],["2004-06-01",6.6043,6.6724,6.5257,6.5886,613800.0],["2004-06-02",6.5781,6.6148,6.4864,6.5388,508000.0],["2004-06-03",6.5519,6.5991,6.3815,6.3815,744600.0],["2004-06-04",6.4471,6.4969,6.358,6.4523,587400.0],["2004-06-07",6.4549,6.4995,6.4313,6.4628,955000.0],["2004-06-08",6.4811,6.565,6.4208,6.5047,971600.0],["2004-06-09",6.5047,6.5257,6.3868,6.4864,581800.0],["2004-06-10",6.5388,6.5991,6.5257,6.5571,575600.0],["2004-06-14",6.5257,6.62,6.4654,6.4654,729000.0],["2004-06-15",6.5388,6.6646,6.5388,6.6095,935000.0],["2004-06-16",6.6751,6.8192,6.6751,6.7956,751400.0],["2004-06-17",6.7956,6.9398,6.7432,6.8847,671000.0],["2004-06-18",6.8847,6.9502,6.7878,6.8769,629400.0],["2004-06-21",6.9031,6.9083,6.7615,6.7773,588800.0],["2004-06-22",6.7773,6.8297,6.7249,6.8113,684600.0],["2004-06-23",6.814,7.0498,6.7878,7.0367,931200.0],["2004-06-24",7.0551,7.0891,6.8533,6.8716,823000.0],["2004-06-25",6.8742,6.9633,6.7747,6.7747,2931200.0],["2004-06-28",6.814,6.8375,6.6436,6.696,1259600.0],["2004-06-29",6.6829,6.8244,6.6751,6.7773,651200.0],["2004-06-30",6.7511,6.8795,6.7484,6.8533,874800.0],["2004-07-01",6.8533,6.9057,6.7956,6.8585,745600.0],["2004-07-02",6.8611,7.0,6.7746,6.9633,560400.0],["2004-07-06",7.0027,7.0341,6.8952,6.9319,684400.0],["2004-07-07",6.9345,6.9607,6.814,6.8926,817400.0],["2004-07-08",6.8952,6.9529,6.8035,6.8323,545800.0],["2004-07-09",6.8638,7.0131,6.7878,6.9974,616200.0],["2004-07-12",6.9843,6.9843,6.7982,6.9004,426800.0],["2004-07-13",6.8611,6.8926,6.7668,6.8611,430800.0],["2004-07-14",6.7956,7.0236,6.7956,7.0158,493200.0],["2004-07-15",7.0184,7.2464,6.9371,7.2359,760400.0],["2004-07-16",7.2595,7.2909,7.1651,7.1887,710800.0],["2004-07-19",7.2071,7.2097,7.0944,7.152,617400.0],["2004-07-20",7.1547,7.173,7.0289,7.1678,535400.0],["2004-07-21",7.1573,7.2857,6.9633,6.9633,658200.0],["2004-07-22",6.8454,6.9319,6.7904,6.8533,685400.0],["2004-07-23",6.8585,6.8611,6.7615,6.7668,553200.0],["2004-07-26",6.7694,6.8035,6.3946,6.5519,1510200.0],["2004-07-27",6.5519,6.7773,6.5204,6.6908,823600.0],["2004-07-28",6.6987,6.7563,6.6226,6.6567,944600.0],["2004-07-29",6.6855,6.7118,6.5598,6.6829,872600.0],["2004-07-30",6.6567,6.7222,6.6148,6.6357,1041600.0],["2004-08-02",6.6174,6.6436,6.4602,6.5021,1527200.0],["2004-08-03",6.5283,6.5991,6.4942,6.5912,1495000.0],["2004-08-04",6.5912,6.5912,6.4471,6.489,801600.0],["2004-08-05",6.4995,6.5257,6.4104,6.4208,899200.0],["2004-08-06",6.4208,6.4208,6.3029,6.3422,1002000.0],["2004-08-09",6.3946,6.4628,6.3684,6.413,597400.0],["2004-08-10",6.468,6.5414,6.3684,6.4654,875200.0],["2004-08-11",6.4636,6.5214,6.4162,6.4557,1044000.0],["2004-08-12",6.4609,6.4977,6.3058,6.3137,917800.0],["2004-08-13",6.3715,6.4504,6.2926,6.4452,636800.0],["2004-08-16",6.4767,6.5214,6.4189,6.5214,670400.0],["2004-08-17",6.5214,6.5214,6.3216,6.3636,580600.0],["2004-08-18",6.3768,6.4767,6.3663,6.432,787800.0],["2004-08-19",6.4478,6.5766,6.4425,6.4609,528400.0],["2004-08-20",6.5872,6.7528,6.5845,6.7055,1073000.0],["2004-08-23",6.7239,6.7318,6.524,6.5451,519200.0],["2004-08-24",6.6003,6.6003,6.5056,6.6003,572000.0],["2004-08-25",6.5977,6.6897,6.595,6.6818,672800.0],["2004-08-26",6.6818,6.6923,6.5503,6.6844,750000.0],["2004-08-27",6.7213,6.7291,6.645,6.6923,375000.0],["2004-08-30",6.695,6.7554,6.5714,6.6345,341600.0],["2004-08-31",6.6739,6.8002,6.6713,6.8002,618200.0],["2004-09-01",6.8028,6.9632,6.7686,6.9474,755400.0],["2004-09-02",6.9842,7.0053,6.9027,6.9737,413200.0],["2004-09-03",6.9737,7.0263,6.8922,7.0158,372200.0],["2004-09-07",7.0158,7.0158,6.8974,6.9421,557000.0],["2004-09-08",6.929,7.0973,6.879,7.0105,513400.0],["2004-09-09",7.0316,7.1946,6.9816,7.1709,731000.0],["2004-09-10",7.1709,7.1709,7.0447,7.0605,536600.0],["2004-09-13",7.1262,7.1604,7.0368,7.0815,439000.0],["2004-09-14",7.0999,7.1525,6.9474,7.0552,452400.0],["2004-09-15",7.0763,7.1736,6.9684,7.1446,672000.0],["2004-09-16",7.1446,7.213,7.1183,7.213,643600.0],["2004-09-17",7.3445,7.3445,7.05,7.2446,656200.0],["2004-09-20",7.2577,7.3208,7.1709,7.1841,444800.0],["2004-09-21",7.1841,7.3839,7.1236,7.3708,496600.0],["2004-09-22",7.3366,7.4339,7.2314,7.3655,720800.0],["2004-09-23",7.3655,7.4286,7.2577,7.4023,511400.0],["2004-09-24",7.426,7.6127,7.3866,7.6048,744000.0],["2004-09-27",7.639,7.7153,7.5207,7.5443,853800.0],["2004-09-28",7.5995,7.6548,7.5049,7.6443,493400.0],["2004-09-29",7.6101,7.6285,7.4181,7.5391,535600.0],["2004-09-30",7.5627,7.6258,7.4654,7.5443,836400.0],["2004-10-01",7.5443,7.7626,7.5101,7.7573,566000.0],["2004-10-04",7.76,7.7968,7.5995,7.6627,592000.0],["2004-10-05",7.7284,7.9282,7.6048,7.6206,502400.0],["2004-10-06",7.6443,7.9992,7.639,7.9966,1168000.0],["2004-10-07",7.9966,8.0624,7.7968,7.8651,1180800.0],["2004-10-08",7.8494,7.9545,7.781,7.852,584200.0],["2004-10-11",7.9046,7.9046,7.589,7.618,864800.0],["2004-10-12",7.618,7.6784,7.5128,7.5811,1045800.0],["2004-10-13",7.5811,7.5917,7.3261,7.5049,856600.0],["2004-10-14",7.5706,7.6916,7.5706,7.6022,658000.0],["2004-10-15",7.6548,7.7021,7.5391,7.6258,606800.0],["2004-10-18",7.6258,7.6837,7.4391,7.4549,702600.0],["2004-10-19",7.4549,7.5548,7.3944,7.4733,485200.0],["2004-10-20",7.4917,7.8204,7.4681,7.7652,1095800.0],["2004-10-21",7.8073,7.8336,7.7074,7.7968,616600.0],["2004-10-22",7.7968,7.8835,7.6705,7.6758,854800.0],["2004-10-25",7.6758,7.7179,7.5285,7.7021,566800.0],["2004-10-26",7.689,7.7678,7.6311,7.7074,942000.0],["2004-10-27",7.76,7.7941,7.4549,7.5443,878000.0],["2004-10-28",7.547,7.6048,7.3629,7.4418,728000.0],["2004-10-29",7.4681,7.5759,7.3971,7.5075,846200.0],["2004-11-01",7.5101,7.6627,7.4497,7.5154,694600.0],["2004-11-02",7.518,7.5286,7.2577,7.2735,1191800.0],["2004-11-03",7.4023,7.547,7.3629,7.4786,779600.0],["2004-11-04",7.518,7.547,7.405,7.4234,738200.0],["2004-11-05",7.4234,7.5706,7.3997,7.426,764200.0],["2004-11-08",7.2945,7.3997,7.2787,7.3024,1053200.0],["2004-11-09",7.3024,7.405,7.2524,7.3103,1119600.0],["2004-11-10",7.2689,7.6118,7.2662,7.4825,1191200.0],["2004-11-11",7.5168,7.6381,7.4535,7.6381,881600.0],["2004-11-12",7.6487,7.9019,7.6038,7.8755,1035200.0],["2004-11-15",7.8755,7.9124,7.6329,7.7014,1317800.0],["2004-11-16",7.7093,7.8808,7.6909,7.7621,923800.0],["2004-11-17",7.9256,7.9388,7.7779,7.8992,1079600.0],["2004-11-18",7.8992,7.9915,7.8386,7.9731,1038800.0],["2004-11-19",8.0127,8.2105,7.981,8.1867,1133400.0],["2004-11-22",8.2395,8.3661,8.1762,8.3503,1221600.0],["2004-11-23",8.374,8.4874,8.3476,8.4531,1189200.0],["2004-11-24",8.4531,8.5718,8.3555,8.556,690400.0],["2004-11-26",8.5718,8.6536,8.5481,8.5586,196600.0],["2004-11-29",8.585,8.6087,8.3423,8.5349,852200.0],["2004-11-30",8.5349,8.6193,8.527,8.6061,831800.0],["2004-12-01",8.6061,8.6061,8.2817,8.3503,1038600.0],["2004-12-02",8.2157,8.2448,8.0179,8.1841,991000.0],["2004-12-03",8.1841,8.345,8.1524,8.2711,589000.0],["2004-12-06",8.3028,8.308,8.1524,8.2157,786400.0],["2004-12-07",8.2157,8.2421,8.0074,8.0311,815600.0],["2004-12-08",8.0285,8.1393,7.9362,8.1155,923600.0],["2004-12-09",8.1498,8.2922,8.1155,8.2579,841200.0],["2004-12-10",8.2738,8.3028,8.0549,8.1393,699400.0],["2004-12-13",8.1762,8.221,8.0997,8.2078,744600.0],["2004-12-14",8.2421,8.5322,8.2289,8.5322,904200.0],["2004-12-15",8.5718,8.7485,8.4689,8.738,852400.0],["2004-12-16",8.738,8.7591,8.556,8.6509,689400.0],["2004-12-17",8.6773,8.7802,8.6193,8.7274,681200.0],["2004-12-20",8.701,8.8224,8.6984,8.7459,394400.0],["2004-12-21",8.7643,8.9147,8.7643,8.9147,640200.0],["2004-12-22",8.9648,8.9648,8.6773,8.8197,714400.0],["2004-12-23",8.8461,8.912,8.8013,8.8725,291800.0],["2004-12-27",8.8751,8.8751,8.6826,8.7037,617600.0],["2004-12-28",8.7037,8.8092,8.6852,8.7881,562200.0],["2004-12-29",8.8144,9.0175,8.7591,9.0096,748000.0],["2004-12-30",9.0096,9.0096,8.9041,8.9806,479200.0],["2004-12-31",8.9542,9.0334,8.9542,8.978,249800.0],["2005-01-03",8.9516,8.9516,8.5243,8.527,1267800.0],["2005-01-04",8.6061,8.6562,8.4953,8.5111,762800.0],["2005-01-05",8.4716,8.5744,8.4426,8.4426,530400.0],["2005-01-06",8.4162,8.73,8.3793,8.6404,854800.0],["2005-01-07",8.6404,8.6404,8.2685,8.3265,965000.0],["2005-01-10",8.4399,8.5771,8.4109,8.432,584400.0],["2005-01-11",8.432,8.4663,8.3212,8.4188,542400.0],["2005-01-12",8.4215,8.614,8.3766,8.5903,793000.0],["2005-01-13",8.6377,8.7722,8.5797,8.614,828200.0],["2005-01-14",8.6799,8.701,8.5375,8.6984,555000.0],["2005-01-18",8.8092,8.9938,8.7933,8.8751,995000.0],["2005-01-19",8.8777,9.123,8.8777,8.9938,1182600.0],["2005-01-20",8.9701,9.0439,8.738,8.8751,1026000.0],["2005-01-21",8.9674,9.1731,8.9384,9.0413,882000.0],["2005-01-24",9.218,9.2549,9.1547,9.1863,934600.0],["2005-01-25",9.2391,9.3261,8.9859,9.123,703400.0],["2005-01-26",9.363,9.4448,9.2575,9.4052,1721800.0],["2005-01-27",9.4949,9.6532,9.4527,9.6426,1892800.0],["2005-01-28",9.6426,9.8246,9.5714,9.8167,1633600.0],["2005-01-31",9.8167,10.0092,9.6954,9.996,1242200.0],["2005-02-01",10.0171,10.0435,9.9406,9.9749,982400.0],["2005-02-02",10.0013,10.2862,9.9881,10.2835,1266000.0],["2005-02-03",10.2835,10.2835,10.0092,10.2413,789200.0],["2005-02-04",10.2651,10.3231,10.1648,10.3152,1336600.0],["2005-02-07",10.3125,10.3626,10.0435,10.1833,600000.0],["2005-02-08",10.1807,10.2651,10.1015,10.1701,797000.0],["2005-02-09",10.2809,10.4418,10.0725,10.1464,807400.0],["2005-02-10",10.2202,10.418,10.1279,10.418,1033400.0],["2005-02-11",10.4135,10.5668,10.3395,10.5483,886800.0],["2005-02-14",10.5483,10.5827,10.3871,10.4717,1082800.0],["2005-02-15",10.4928,10.5853,10.4135,10.5008,1081600.0],["2005-02-16",10.5034,10.8285,10.4981,10.7915,1313200.0],["2005-02-17",10.8338,10.8761,10.5748,10.5986,1256000.0],["2005-02-18",10.6382,10.7571,10.5933,10.7386,925800.0],["2005-02-22",10.8285,10.8285,10.4849,10.5008,941600.0],["2005-02-23",10.5008,10.6382,10.5008,10.5774,922800.0],["2005-02-24",10.6382,10.7043,10.403,10.6118,1356600.0],["2005-02-25",10.6118,10.7888,10.5272,10.7096,1241600.0],["2005-02-28",10.736,10.9501,10.4056,10.5827,1458600.0],["2005-03-01",10.5827,10.6911,10.403,10.5034,1458000.0],["2005-03-02",10.4505,10.6382,10.4241,10.5008,922800.0],["2005-03-03",10.5245,10.8946,10.5245,10.8443,1219600.0],["2005-03-04",10.9025,10.9316,10.7439,10.8629,1028600.0],["2005-03-07",10.8655,10.8893,10.6805,10.7651,652600.0],["2005-03-08",10.7651,10.8866,10.6223,10.6567,1195200.0],["2005-03-09",10.7096,10.7518,10.2576,10.2761,1655000.0],["2005-03-10",10.2497,10.2497,9.8823,9.988,1350600.0],["2005-03-11",9.9484,10.3131,9.9457,10.0647,836800.0],["2005-03-14",10.0964,10.2417,9.8849,10.1915,854200.0],["2005-03-15",10.3237,10.5113,10.1783,10.1783,1904800.0],["2005-03-16",10.1519,10.4268,10.099,10.2285,1322000.0],["2005-03-17",10.4294,10.4955,10.2682,10.3025,985600.0],["2005-03-18",10.329,10.4215,10.2655,10.3871,1259400.0],["2005-03-21",10.4268,10.4505,10.2127,10.3078,545000.0],["2005-03-22",10.3739,10.662,10.3369,10.3633,1085400.0],["2005-03-23",10.3105,10.3105,9.9272,10.0462,1209000.0],["2005-03-24",10.2285,10.2946,10.0937,10.1413,1051200.0],["2005-03-28",10.144,10.4135,10.1017,10.292,1095400.0],["2005-03-29",10.3739,10.5008,9.9642,9.9801,1228600.0],["2005-03-30",10.0171,10.1096,9.7554,10.1096,1140800.0],["2005-03-31",10.2787,10.5668,10.2761,10.4902,1224600.0],["2005-04-01",10.5668,10.6356,10.3527,10.58,997600.0],["2005-04-04",10.6778,10.7096,10.4003,10.5351,849200.0],["2005-04-05",10.5378,10.6118,10.3395,10.4611,552200.0],["2005-04-06",10.4083,10.7492,10.4083,10.7492,1461800.0],["2005-04-07",10.8338,10.8946,10.5748,10.7571,1761600.0],["2005-04-08",10.7598,10.8655,10.5589,10.5589,875600.0],["2005-04-11",10.5589,10.7466,10.4664,10.6858,606200.0],["2005-04-12",10.6329,10.6541,10.3871,10.5563,1318000.0],["2005-04-13",10.5193,10.5959,10.2259,10.2338,1323200.0],["2005-04-14",10.2946,10.4743,10.2074,10.3078,1301000.0],["2005-04-15",10.3078,10.3263,9.9536,9.9907,1415600.0],["2005-04-18",9.9801,10.2153,9.8929,10.1149,803600.0],["2005-04-19",10.1889,10.5589,10.1862,10.4241,1030800.0],["2005-04-20",10.4664,10.6646,10.2814,10.3422,1125200.0],["2005-04-21",10.366,10.5695,10.366,10.5589,1391800.0],["2005-04-22",10.625,10.8761,10.4928,10.6567,969200.0],["2005-04-25",10.8311,10.8946,10.6858,10.8179,817000.0],["2005-04-26",10.8311,10.8311,10.6091,10.6382,1022600.0],["2005-04-27",10.5457,10.5536,10.255,10.3025,1562600.0],["2005-04-28",10.2365,10.2787,10.0699,10.1281,892800.0],["2005-04-29",10.2127,10.3237,10.0858,10.1598,1277400.0],["2005-05-02",10.1836,10.543,10.1334,10.543,802200.0],["2005-05-03",10.4717,10.4717,10.2602,10.2787,1223200.0],["2005-05-04",10.3105,10.5378,10.2021,10.5113,1166400.0],["2005-05-05",10.5457,10.7096,10.5034,10.6303,1045400.0],["2005-05-06",10.7624,10.847,10.7307,10.8021,1011000.0],["2005-05-09",10.8364,11.1457,10.8021,11.1404,1354800.0],["2005-05-10",11.1271,11.1747,11.0214,11.069,1478400.0],["2005-05-11",11.0115,11.0195,10.8421,10.8844,980600.0],["2005-05-12",10.7917,10.8394,10.172,10.2568,1345800.0],["2005-05-13",10.315,10.4077,9.8887,9.9708,1689800.0],["2005-05-16",9.9708,9.992,9.7324,9.8993,1615800.0],["2005-05-17",9.8781,10.0952,9.8675,10.0714,1019400.0],["2005-05-18",10.1694,10.2833,10.0529,10.1959,1204200.0],["2005-05-19",10.1959,10.376,10.1959,10.2965,855800.0],["2005-05-20",10.2647,10.3998,10.18,10.1932,459800.0],["2005-05-23",10.2224,10.4845,10.1482,10.4528,996800.0],["2005-05-24",10.5534,10.5931,10.4077,10.511,851800.0],["2005-05-25",10.4448,10.5375,10.2435,10.4739,2057200.0],["2005-05-26",10.5269,10.5905,10.4289,10.5905,443800.0],["2005-05-27",10.5931,10.8315,10.5931,10.8235,739400.0],["2005-05-31",10.805,10.9904,10.6567,10.9824,1064400.0],["2005-06-01",10.9904,11.1122,10.6222,10.9983,721800.0],["2005-06-02",10.8977,11.1042,10.8447,11.0539,897400.0],["2005-06-03",11.0698,11.2472,11.0036,11.0963,847200.0],["2005-06-06",11.1757,11.2393,10.9851,11.1731,843600.0],["2005-06-07",11.1969,11.2923,11.0407,11.0486,584400.0],["2005-06-08",11.046,11.3611,11.0248,11.1466,1030800.0],["2005-06-09",11.1625,11.4803,11.1493,11.467,1325000.0],["2005-06-10",11.4723,11.5862,11.3744,11.475,898600.0],["2005-06-13",11.4538,11.5306,11.3691,11.4459,1086400.0],["2005-06-14",11.4088,11.5041,11.3638,11.4247,874800.0],["2005-06-15",11.4538,11.5968,11.3902,11.5809,922200.0],["2005-06-16",11.6074,11.851,11.5783,11.851,896800.0],["2005-06-17",11.9305,11.9941,11.7848,11.9835,1851200.0],["2005-06-20",11.957,12.0126,11.8193,11.8669,1020000.0],["2005-06-21",11.8007,11.8272,11.6551,11.671,916400.0],["2005-06-22",11.7266,11.851,11.5386,11.8431,934000.0],["2005-06-23",11.8775,12.2086,11.851,12.0285,1695000.0],["2005-06-24",12.0497,12.1927,11.9702,12.1344,3291400.0],["2005-06-27",12.1794,12.3383,12.1424,12.3066,1386000.0],["2005-06-28",12.2615,12.3939,12.1344,12.1927,1295400.0],["2005-06-29",12.1503,12.3224,12.1026,12.296,1177400.0],["2005-06-30",12.288,12.5793,12.2589,12.4257,1189800.0],["2005-07-01",12.4469,12.619,12.4337,12.6085,1167400.0],["2005-07-05",12.7382,13.056,12.7303,13.0322,1344800.0],["2005-07-06",13.1752,13.2043,12.8627,12.9872,949400.0],["2005-07-07",12.9024,13.0984,12.8256,13.0798,915600.0],["2005-07-08",13.1619,13.2758,13.0428,13.0957,1110600.0],["2005-07-11",13.0666,13.4797,13.011,13.4718,1160800.0],["2005-07-12",13.538,13.7763,13.4612,13.7075,912400.0],["2005-07-13",13.734,13.7896,13.4718,13.5195,981400.0],["2005-07-14",13.5857,13.6651,13.003,13.0825,1206400.0],["2005-07-15",13.1116,13.207,12.9368,13.0136,1206800.0],["2005-07-18",13.003,13.0772,12.8706,12.9713,910200.0],["2005-07-19",12.9739,13.4718,12.9262,13.4559,1212200.0],["2005-07-20",13.493,13.5671,13.2944,13.3553,569800.0],["2005-07-21",13.4003,13.5565,13.1831,13.1884,867800.0],["2005-07-22",13.2679,14.0173,13.2414,13.9935,981000.0],["2005-07-25",13.9935,14.3669,13.9458,14.2875,1369800.0],["2005-07-26",14.3537,14.449,14.1895,14.2689,918600.0],["2005-07-27",14.3802,15.0263,14.359,14.9999,2009400.0],["2005-07-28",15.0952,15.1614,14.735,14.7853,1472400.0],["2005-07-29",15.029,15.307,14.9893,15.127,1217200.0],["2005-08-01",15.2144,15.9559,15.1879,15.7175,1981400.0],["2005-08-02",15.7572,15.9797,15.7467,15.8844,1040400.0],["2005-08-03",15.9161,15.9161,15.2435,15.3547,1692000.0],["2005-08-04",15.3256,15.8261,15.3097,15.6222,1152000.0],["2005-08-05",15.744,15.744,15.1376,15.2276,1134400.0],["2005-08-08",15.3865,15.6513,15.3865,15.5613,947600.0],["2005-08-09",15.6248,15.6752,15.5719,15.5984,1381200.0],["2005-08-10",15.7573,15.8791,15.6275,15.8579,920600.0],["2005-08-11",15.8587,15.9382,15.6704,15.7818,1386800.0],["2005-08-12",15.8322,15.8481,15.3309,15.3813,1324800.0],["2005-08-15",15.3734,15.3787,14.8669,14.9942,1687000.0],["2005-08-16",14.9305,14.9438,14.4876,14.6945,1908800.0],["2005-08-17",14.7316,14.9278,14.0792,14.2065,1546400.0],["2005-08-18",14.127,14.2489,13.9546,14.1429,1457400.0],["2005-08-19",14.3153,14.5778,14.2861,14.4611,927400.0],["2005-08-22",14.5751,14.7024,14.3365,14.4982,1372600.0],["2005-08-23",14.546,14.6786,14.3524,14.599,1055200.0],["2005-08-24",14.6574,15.1374,14.6123,15.0154,1364000.0],["2005-08-25",15.0101,15.1877,14.9438,15.1427,1101400.0],["2005-08-26",15.1161,15.2487,14.7449,14.7449,1306800.0],["2005-08-29",14.9305,15.1002,14.6335,14.7846,1353600.0],["2005-08-30",14.8509,15.1824,14.8377,15.0445,1088400.0],["2005-08-31",15.315,15.9542,15.2885,15.7579,1488400.0],["2005-09-01",15.7579,16.0496,15.4264,15.6677,1426400.0],["2005-09-02",15.5749,15.6837,15.3336,15.4609,769600.0],["2005-09-06",15.7128,15.9091,15.3177,15.6439,1272000.0],["2005-09-07",15.7102,15.795,15.4821,15.5855,961800.0],["2005-09-08",15.6518,15.7261,15.4079,15.4503,710800.0],["2005-09-09",15.5802,15.8481,15.506,15.7553,752200.0],["2005-09-12",15.7128,15.7128,15.3866,15.5139,797400.0],["2005-09-13",15.5139,15.628,15.3866,15.4582,627000.0],["2005-09-14",15.5484,15.7659,15.3813,15.7102,745800.0],["2005-09-15",15.8269,15.9674,15.5457,15.8242,741200.0],["2005-09-16",15.7579,16.1769,15.734,15.8905,1194400.0],["2005-09-19",16.0496,16.4421,16.0443,16.2087,990400.0],["2005-09-20",16.1637,16.2963,15.7791,15.8852,952000.0],["2005-09-21",16.1769,16.1928,15.7632,15.8746,1127200.0],["2005-09-22",16.0045,16.153,15.4662,15.8242,1005000.0],["2005-09-23",15.7261,15.8719,15.3442,15.4158,1162200.0],["2005-09-26",15.4158,15.8507,15.4158,15.7818,1151800.0],["2005-09-27",15.75,15.986,15.6624,15.9568,1165000.0],["2005-09-28",15.9621,16.1239,15.7897,16.0947,634400.0],["2005-09-29",16.1902,16.3095,16.0947,16.1451,882800.0],["2005-09-30",16.1239,16.23,15.9489,16.0152,899800.0],["2005-10-03",16.0178,16.23,15.7791,16.1,855600.0],["2005-10-04",15.9515,15.9913,15.4185,15.4529,1146600.0],["2005-10-05",15.4609,15.5537,14.6255,14.6255,2042400.0],["2005-10-06",14.3869,14.4558,13.7345,13.9572,2068000.0],["2005-10-07",14.0421,14.3126,13.883,14.2251,1308000.0],["2005-10-10",14.2304,14.3099,13.7902,13.8379,1083400.0],["2005-10-11",14.0686,14.1084,13.9466,13.9493,1552200.0],["2005-10-12",13.9758,14.0474,13.5594,13.8962,1650800.0],["2005-10-13",13.8167,13.8485,13.1935,13.5197,1735200.0],["2005-10-14",13.4666,13.7292,13.2279,13.7132,1442000.0],["2005-10-17",13.9228,14.1561,13.9228,14.0448,1106000.0],["2005-10-18",13.9625,14.2277,13.4746,13.4958,1621800.0],["2005-10-19",13.4454,13.6682,13.0158,13.6417,1495200.0],["2005-10-20",13.5382,13.753,13.0078,13.2306,1276200.0],["2005-10-21",13.167,13.7133,13.0662,13.3844,1148200.0],["2005-10-24",13.3844,13.936,13.3208,13.8962,940600.0],["2005-10-25",14.0686,14.5857,14.0607,14.4585,1310800.0],["2005-10-26",14.3922,14.9146,14.1402,14.3471,1100400.0],["2005-10-27",14.3656,14.5327,13.9307,13.9678,1172000.0],["2005-10-28",14.0686,14.5062,13.8379,14.4452,1662400.0],["2005-10-31",14.6521,14.9172,14.3789,14.6918,1302000.0],["2005-11-01",14.5725,14.9517,14.5725,14.9464,978800.0],["2005-11-02",14.8244,15.2806,14.7979,15.2461,909200.0],["2005-11-03",15.3681,15.4901,15.1082,15.2859,1158200.0],["2005-11-04",15.2859,15.2991,14.6202,14.6892,1252200.0],["2005-11-07",14.6892,14.7183,14.2675,14.5645,1280400.0],["2005-11-08",14.5327,14.8775,14.3815,14.6812,974400.0],["2005-11-09",14.7183,15.2302,14.485,14.668,1523200.0],["2005-11-10",14.6422,14.6422,14.026,14.1402,1235000.0],["2005-11-11",14.1163,14.35,13.9729,14.2863,711600.0],["2005-11-14",14.4218,14.528,14.1482,14.366,852400.0],["2005-11-15",14.366,14.6209,14.2385,14.3474,1245400.0],["2005-11-16",14.3474,14.5041,13.6993,14.5041,2093600.0],["2005-11-17",14.7352,14.8361,14.4164,14.6263,2195000.0],["2005-11-18",14.6077,14.6581,14.4164,14.6103,1852400.0],["2005-11-21",14.6767,15.2371,14.613,15.2371,1107000.0],["2005-11-22",15.4044,15.5532,15.3115,15.516,964200.0],["2005-11-23",15.4523,15.7364,15.2717,15.5452,1001200.0],["2005-11-25",15.5107,15.5532,15.3141,15.4894,360000.0],["2005-11-28",15.3593,15.3699,14.8069,14.8281,998600.0],["2005-11-29",14.9529,15.2371,14.9131,15.0379,1181200.0],["2005-11-30",15.0831,15.4974,15.0671,15.4098,1182000.0],["2005-12-01",15.5638,15.8586,15.4044,15.8586,1106800.0],["2005-12-02",16.3367,16.3367,15.6302,15.8188,1175000.0],["2005-12-05",16.0153,16.1747,15.9489,16.1295,1125800.0],["2005-12-06",16.0817,16.4323,16.0684,16.1853,1083600.0],["2005-12-07",16.4004,16.4615,16.0684,16.1242,875400.0],["2005-12-08",16.2809,16.9635,16.2012,16.9529,1655600.0],["2005-12-09",16.9316,16.9502,16.6315,16.8519,1009600.0],["2005-12-12",17.0511,17.1972,16.8254,17.1972,1022400.0],["2005-12-13",17.2238,17.4283,16.9768,16.9927,1081400.0],["2005-12-14",16.9316,17.2371,16.9316,17.176,563000.0],["2005-12-15",17.1733,17.2158,16.7802,17.0458,591600.0],["2005-12-16",17.0777,17.0777,16.5279,16.5279,763400.0],["2005-12-19",16.5359,16.751,16.2836,16.342,874800.0],["2005-12-20",16.3872,16.8626,16.3739,16.7112,693600.0],["2005-12-21",16.7377,16.9688,16.6156,16.7165,489800.0],["2005-12-22",16.8519,16.8519,16.5093,16.6102,713000.0],["2005-12-23",16.4403,16.6634,16.2092,16.6421,489200.0],["2005-12-27",16.4934,16.4934,15.9834,16.1508,1122400.0],["2005-12-28",16.2304,16.6262,16.1375,16.5199,594800.0],["2005-12-29",16.4668,16.6527,16.2729,16.2889,850400.0],["2005-12-30",16.1216,16.6474,16.0684,16.4429,534400.0],["2006-01-03",16.6129,17.4123,16.6076,17.3566,1484400.0],["2006-01-04",17.2238,17.7257,17.1042,17.6222,1713400.0],["2006-01-05",17.5558,17.6779,16.8679,17.1574,1271000.0],["2006-01-06",17.33,17.6832,17.3061,17.6354,783200.0],["2006-01-09",17.5956,17.7948,17.3088,17.7948,1254400.0],["2006-01-10",17.7948,18.4083,17.7948,18.4057,1302200.0],["2006-01-11",18.395,18.5278,18.1348,18.2994,1141800.0],["2006-01-12",18.3658,18.7005,18.2888,18.3419,1412800.0],["2006-01-13",18.2197,18.7642,18.2197,18.6394,824000.0],["2006-01-17",18.9368,19.2768,18.8704,19.1971,1324600.0],["2006-01-18",19.0511,19.1015,18.5119,18.6049,1412200.0],["2006-01-19",18.4057,19.067,18.3207,19.0325,1691200.0],["2006-01-20",19.136,19.4787,18.7908,19.1414,1075000.0],["2006-01-23",19.1254,19.6433,18.9528,19.4441,985200.0],["2006-01-24",19.2848,19.5397,19.1785,19.3273,967800.0],["2006-01-25",19.4149,19.4149,18.5252,18.8651,1421000.0],["2006-01-26",19.1892,19.6141,18.4614,19.5344,2482800.0],["2006-01-27",19.893,20.1798,19.7097,20.1161,2209600.0],["2006-01-30",20.1798,20.7031,20.1559,20.4826,1559000.0],["2006-01-31",20.4507,20.873,20.3445,20.8119,1594000.0],["2006-02-01",20.8757,21.0377,19.9275,19.9753,1888200.0],["2006-02-02",19.9355,20.3153,19.4149,19.9408,2146000.0],["2006-02-03",19.9594,20.3179,19.7177,20.1639,1595200.0],["2006-02-06",20.5835,20.9633,20.4454,20.9022,1729600.0],["2006-02-07",20.5304,20.5703,19.6593,19.6885,2384600.0],["2006-02-08",20.0523,20.0523,19.3645,19.5451,2809000.0],["2006-02-09",19.6752,19.8239,18.9979,19.0829,1484400.0],["2006-02-10",19.0404,19.1573,18.4535,19.0298,1911800.0],["2006-02-13",18.9588,19.0758,18.1771,18.3472,1777400.0],["2006-02-14",17.8154,18.0866,17.6453,17.9112,1947600.0],["2006-02-15",17.983,18.1106,17.0337,17.2172,2641600.0],["2006-02-16",17.5894,17.6639,17.3341,17.5362,2108200.0],["2006-02-17",17.7091,17.7091,17.0975,17.2677,2218800.0],["2006-02-21",17.5362,18.068,17.5362,17.9936,1815600.0],["2006-02-22",17.8952,17.9085,17.515,17.6825,1254600.0],["2006-02-23",17.6772,18.1345,17.5575,17.8899,1735400.0],["2006-02-24",18.1079,18.3419,18.0282,18.1372,1289000.0],["2006-02-27",18.0042,18.0361,17.5761,17.6373,1376400.0],["2006-02-28",17.6027,17.6692,17.2836,17.4884,1620200.0],["2006-03-01",17.6,17.8713,17.5522,17.6878,1151000.0],["2006-03-02",17.7383,18.0813,17.5469,18.0468,1701200.0],["2006-03-03",17.9803,18.3127,17.9218,18.068,1058200.0],["2006-03-06",17.8287,17.8394,16.9752,17.0124,1837600.0],["2006-03-07",17.0124,17.0762,16.5577,16.7385,1629000.0],["2006-03-08",16.353,16.7758,16.1775,16.4726,2962400.0],["2006-03-09",16.5657,16.6508,16.0206,16.1775,2802200.0],["2006-03-10",16.0339,16.5763,15.8105,16.2094,1716200.0],["2006-03-13",16.3796,16.7758,16.3609,16.6162,1236000.0],["2006-03-14",16.6588,17.273,16.5285,17.2251,1640400.0],["2006-03-15",17.0975,17.6718,17.0284,17.6187,2578000.0],["2006-03-16",17.5628,18.0468,17.5389,17.9377,1838000.0],["2006-03-17",17.9351,17.975,17.6559,17.6984,1368800.0],["2006-03-20",17.5362,17.9032,17.0576,17.0922,1667200.0],["2006-03-21",16.9778,17.4325,16.8422,17.0177,1595800.0],["2006-03-22",17.0177,17.4804,16.8795,17.1081,1565800.0],["2006-03-23",17.2172,17.5495,17.2172,17.4272,1211600.0],["2006-03-24",17.4458,17.7942,17.4086,17.7091,1001000.0],["2006-03-27",17.7064,17.8101,17.4565,17.6958,746200.0],["2006-03-28",17.8128,18.177,17.7995,18.1292,1329400.0],["2006-03-29",18.0946,18.7966,18.0946,18.77,1674400.0],["2006-03-30",18.7993,19.3523,18.7993,19.0439,1732400.0],["2006-03-31",18.7966,18.8019,18.201,18.5653,1671200.0],["2006-04-03",18.6451,18.895,18.1691,18.2276,1537800.0],["2006-04-04",17.8181,18.2701,17.8181,18.1079,2141600.0],["2006-04-05",18.1744,18.6105,17.9298,18.5812,1633400.0],["2006-04-06",18.6504,18.8551,18.3419,18.5998,1043200.0],["2006-04-07",18.5334,18.6716,18.2409,18.3153,657600.0],["2006-04-10",18.5865,18.8657,18.5174,18.8019,1048000.0],["2006-04-11",18.9455,19.0386,18.3605,18.4722,1029800.0],["2006-04-12",18.4935,18.6424,18.3499,18.4642,904800.0],["2006-04-13",18.3845,18.7168,18.1079,18.7089,806400.0],["2006-04-17",18.8525,18.9748,18.6583,18.8977,877000.0],["2006-04-18",19.0386,19.3896,19.0279,19.347,1009200.0],["2006-04-19",19.2806,19.9958,19.2806,19.8762,1651000.0],["2006-04-20",19.9028,20.0437,19.4109,19.8017,1523400.0],["2006-04-21",19.8363,20.1713,19.7219,20.0464,1132600.0],["2006-04-24",19.94,19.9559,19.6289,19.7778,914000.0],["2006-04-25",19.9373,20.0756,19.129,19.4428,1842200.0],["2006-04-26",19.4773,19.9427,19.4667,19.4933,1287000.0],["2006-04-27",19.1582,19.1582,18.536,18.8764,1882800.0],["2006-04-28",19.0386,19.5172,19.0279,19.3417,2008800.0],["2006-05-01",18.9748,19.6927,18.9748,19.5358,1308800.0],["2006-05-02",19.6342,20.1341,19.5598,20.1314,1319800.0],["2006-05-03",20.1314,20.3069,19.815,20.0517,1701600.0],["2006-05-04",19.8496,20.3362,19.6289,20.2936,1521400.0],["2006-05-05",20.3867,20.4691,19.9666,20.2883,1444200.0],["2006-05-08",20.0623,20.5223,19.9214,20.5117,1156800.0],["2006-05-09",20.4771,20.9265,20.3867,20.8121,1424600.0],["2006-05-10",20.7404,21.2456,20.6473,21.2456,2153800.0],["2006-05-11",21.3102,21.4194,20.7619,20.7885,2278800.0],["2006-05-12",20.7353,20.7406,19.8729,19.9341,2162400.0],["2006-05-15",19.2979,19.5375,18.8774,19.1675,1641600.0],["2006-05-16",19.3512,19.3964,18.7895,18.9572,1614400.0],["2006-05-17",18.92,19.0264,18.1747,18.1986,2042600.0],["2006-05-18",18.2199,18.2732,17.5837,17.629,2032000.0],["2006-05-19",17.5491,17.834,17.0647,17.4081,2578200.0],["2006-05-22",17.2617,17.3335,16.6841,17.2005,2673400.0],["2006-05-23",17.4214,17.7488,16.9369,16.9556,2432800.0],["2006-05-24",16.8677,17.0061,16.1091,16.4844,2725600.0],["2006-05-25",16.6362,16.9156,16.4764,16.8065,2817000.0],["2006-05-26",16.8731,17.259,16.8065,17.1046,1532800.0],["2006-05-30",17.3948,17.4081,16.6841,16.8305,1642600.0],["2006-05-31",16.8358,17.5385,16.8358,17.5039,2009200.0],["2006-06-01",17.448,17.6024,17.1472,17.3894,1711600.0],["2006-06-02",17.7009,17.9085,17.4746,17.8632,1374800.0],["2006-06-05",18.18,18.204,16.8411,16.881,2426600.0],["2006-06-06",16.8571,17.259,16.5856,16.8757,1578800.0],["2006-06-07",16.7293,16.7293,15.8775,15.9175,1978800.0],["2006-06-08",15.465,15.8642,14.9699,15.811,2217400.0],["2006-06-09",15.9574,15.992,15.284,15.5768,1285200.0],["2006-06-12",15.6194,15.63,14.6105,14.6372,2020800.0],["2006-06-13",14.3923,14.7569,13.8546,14.0409,2168600.0],["2006-06-14",14.1474,14.717,14.1474,14.701,2426600.0],["2006-06-15",14.906,15.6194,14.906,15.5501,1703600.0],["2006-06-16",15.6353,15.6353,15.1748,15.4676,1386200.0],["2006-06-19",15.3718,15.4384,14.7064,14.741,1805200.0],["2006-06-20",14.8261,14.9725,14.2831,14.3204,1302000.0],["2006-06-21",14.3869,14.9725,14.3869,14.7143,2083600.0],["2006-06-22",14.7064,14.8794,14.4668,14.6185,1420000.0],["2006-06-23",14.8687,15.0391,14.7064,15.0178,1350200.0],["2006-06-26",15.0764,15.2334,14.7995,15.1748,1056200.0],["2006-06-27",15.244,15.4384,14.7197,14.914,3288600.0],["2006-06-28",14.9805,15.087,14.8421,15.0817,1687000.0],["2006-06-29",15.1482,15.6486,15.0976,15.6353,1324400.0],["2006-06-30",15.6752,16.0639,15.5129,16.0399,1711800.0],["2006-07-03",16.0772,16.2928,16.0559,16.2129,528400.0],["2006-07-05",16.1171,16.1357,15.4703,16.0346,1863200.0],["2006-07-06",15.9973,16.1171,15.7311,15.8137,1118600.0],["2006-07-07",15.8376,16.0639,15.3878,15.5581,1721000.0],["2006-07-10",15.5502,15.8696,15.3053,15.3159,1240900.0],["2006-07-11",15.4437,15.5661,15.1402,15.4916,1204900.0],["2006-07-12",15.465,15.5874,15.0071,15.103,1407100.0],["2006-07-13",15.103,15.1296,14.7729,14.8741,1485700.0],["2006-07-14",15.0338,15.0657,14.4695,14.8421,1232300.0],["2006-07-17",14.6558,14.7623,14.0862,14.1501,1070000.0],["2006-07-18",14.3151,14.4375,13.5911,13.9744,1304700.0],["2006-07-19",13.9371,14.2246,13.8785,14.1075,1516700.0],["2006-07-20",14.0808,14.1447,13.3994,13.4047,1311300.0],["2006-07-21",13.442,13.4846,13.1545,13.1758,823100.0],["2006-07-24",13.245,13.788,13.1545,13.5857,1459500.0],["2006-07-25",13.7614,14.15,13.7614,14.0702,2646500.0],["2006-07-26",14.0968,14.8368,13.836,14.741,2255200.0],["2006-07-27",15.4277,15.4384,14.379,14.4641,1889500.0],["2006-07-28",14.4109,14.4748,13.9318,14.3896,1591400.0],["2006-07-31",14.4269,14.8102,14.3577,14.7356,2155700.0],["2006-08-01",14.7143,14.7623,14.3523,14.5919,1428600.0],["2006-08-02",14.8581,14.9965,14.2565,14.4375,1381000.0],["2006-08-03",14.1607,14.347,13.9744,14.1021,1359200.0],["2006-08-04",14.182,14.3204,13.5219,13.7561,1327100.0],["2006-08-07",13.6976,13.9478,13.3089,13.7721,1279600.0],["2006-08-08",13.7082,13.788,13.3355,13.4047,1444100.0],["2006-08-09",13.5485,13.8839,13.5165,13.607,1570300.0],["2006-08-10",13.4899,13.7508,13.3036,13.3888,1268900.0],["2006-08-11",13.4021,13.5461,13.3434,13.4661,1017600.0],["2006-08-14",13.3061,13.4128,12.9328,13.0448,899900.0],["2006-08-15",13.1621,13.2688,12.9595,13.2261,1255900.0],["2006-08-16",13.2154,13.7594,13.1994,13.5194,1316500.0],["2006-08-17",13.3861,13.4661,13.1515,13.2048,1342300.0],["2006-08-18",13.5994,13.5994,13.1675,13.4234,1021300.0],["2006-08-21",13.4981,13.6688,13.4714,13.5674,872900.0],["2006-08-22",13.6101,13.7114,13.5728,13.6741,1087200.0],["2006-08-23",13.6474,13.7434,13.2581,13.4181,725100.0],["2006-08-24",13.4928,13.5568,13.3328,13.4448,672200.0],["2006-08-25",13.5994,13.8608,13.5674,13.7754,984700.0],["2006-08-28",13.5941,13.6794,13.2155,13.2421,902200.0],["2006-08-29",13.2368,13.3701,13.0395,13.2795,953900.0],["2006-08-30",13.2474,13.2634,12.8795,12.9808,1318300.0],["2006-08-31",12.9861,13.2208,12.7301,13.0821,1460800.0],["2006-09-01",13.1408,13.2634,13.0448,13.1888,1388800.0],["2006-09-05",13.1888,13.8608,13.1621,13.7754,1552800.0],["2006-09-06",13.6261,13.7168,13.2208,13.2368,1567300.0],["2006-09-07",13.1035,13.2688,13.0021,13.1568,1408700.0],["2006-09-08",13.2101,13.2848,12.6395,12.6555,1061800.0],["2006-09-11",12.2928,12.4261,12.0208,12.0368,1355100.0],["2006-09-12",11.9995,12.3355,11.8235,11.9888,1591900.0],["2006-09-13",11.9782,12.7355,11.9782,12.4475,1537100.0],["2006-09-14",12.4581,12.5115,12.1062,12.1435,1748300.0],["2006-09-15",12.1755,12.3942,12.0795,12.2288,1457900.0],["2006-09-18",12.2662,12.6341,12.2395,12.5648,1587100.0],["2006-09-19",12.6395,12.6768,12.0902,12.2395,1995000.0],["2006-09-20",12.1595,12.2448,11.7275,11.7808,1769700.0],["2006-09-21",11.7862,12.1915,11.7755,12.0742,2842700.0],["2006-09-22",12.1595,12.1968,11.7062,11.7435,1317000.0],["2006-09-25",11.6262,11.9622,11.5089,11.9355,1857700.0],["2006-09-26",11.8662,12.1008,11.5675,11.9888,1403800.0],["2006-09-27",12.1222,12.2555,11.9142,12.0582,1366200.0],["2006-09-28",12.1062,12.3195,12.0635,12.1382,1601500.0],["2006-09-29",12.1328,12.3675,12.1328,12.2822,1205700.0],["2006-10-02",12.2982,12.3248,11.8608,11.8768,1084200.0],["2006-10-03",11.6795,11.8715,11.5249,11.5995,1289600.0],["2006-10-04",11.6102,11.8182,11.3382,11.7168,1822900.0],["2006-10-05",11.9302,12.1168,11.8182,12.0368,1247400.0],["2006-10-06",11.9035,12.1222,11.7542,11.9728,2008100.0],["2006-10-09",12.1062,12.3142,11.7915,11.8875,1675100.0],["2006-10-10",11.8395,12.4475,11.7595,12.3355,2500600.0],["2006-10-11",12.3302,12.4581,12.1328,12.1382,1967000.0],["2006-10-12",12.1862,12.4688,12.1595,12.4048,1576800.0],["2006-10-13",12.5595,12.7728,12.4901,12.6555,1307500.0],["2006-10-16",12.6555,12.8795,12.6555,12.7995,1601600.0],["2006-10-17",12.8208,12.8475,12.5541,12.6661,1921900.0],["2006-10-18",12.6661,12.7781,12.4261,12.4901,1717200.0],["2006-10-19",12.6501,13.0661,12.5915,13.0288,1572700.0],["2006-10-20",13.1408,13.1461,12.6768,12.7888,1479500.0],["2006-10-23",12.6875,12.9595,12.5381,12.6928,1289400.0],["2006-10-24",12.6395,13.1994,12.6288,13.0501,1980300.0],["2006-10-25",12.9168,13.4448,12.7568,13.3381,2783400.0],["2006-10-26",13.4608,13.4821,13.0448,13.3008,1277800.0],["2006-10-27",13.2955,13.4554,13.1408,13.1781,1305300.0],["2006-10-30",13.0128,13.1834,12.8315,12.8688,952900.0],["2006-10-31",12.8155,12.9115,12.5915,12.7728,1783000.0],["2006-11-01",12.8101,12.8688,12.4315,12.5061,1570000.0],["2006-11-02",12.4741,12.6395,12.2662,12.4102,1152900.0],["2006-11-03",12.5061,12.8528,12.5061,12.7461,1032000.0],["2006-11-06",12.7995,12.9808,12.6981,12.9381,948900.0],["2006-11-07",12.9755,12.9808,12.6501,12.8475,1191000.0],["2006-11-08",12.8155,13.1941,12.7195,13.0981,1554400.0],["2006-11-09",13.2688,13.5674,13.1141,13.4234,2793300.0],["2006-11-10",13.3755,13.3968,13.0448,13.1568,1111000.0],["2006-11-13",13.106,13.2182,12.9885,13.0579,816900.0],["2006-11-14",13.1221,13.1595,12.9297,13.0259,1052800.0],["2006-11-15",13.0526,13.4907,13.0526,13.2343,1255200.0],["2006-11-16",14.1586,14.2334,13.4106,13.4907,3465800.0],["2006-11-17",13.4319,13.5548,13.2396,13.3251,2483400.0],["2006-11-20",13.09,13.4693,12.8442,13.3197,2528900.0],["2006-11-21",13.4106,13.6777,13.3571,13.635,1431000.0],["2006-11-22",13.6724,13.7365,13.3839,13.7365,1451200.0],["2006-11-24",13.7418,13.8807,13.6777,13.6991,412100.0],["2006-11-27",13.7365,13.7792,13.4213,13.464,1234600.0],["2006-11-28",13.5281,13.8433,13.5281,13.635,1245700.0],["2006-11-29",13.6991,14.1639,13.667,14.0998,1593500.0],["2006-11-30",14.2387,14.2921,14.0143,14.196,1442700.0],["2006-12-01",14.1319,14.5112,13.9395,14.4845,1462200.0],["2006-12-04",14.4204,14.4417,14.1425,14.3509,1221600.0],["2006-12-05",14.4204,14.5539,14.1853,14.3669,1763300.0],["2006-12-06",14.3402,14.7623,14.2441,14.5913,1531800.0],["2006-12-07",14.5913,14.6929,14.3776,14.5593,1188900.0],["2006-12-08",14.6448,14.773,14.5379,14.6234,932000.0],["2006-12-11",14.5112,14.6448,14.4097,14.4952,845800.0],["2006-12-12",14.5326,14.6715,14.3402,14.4471,878800.0],["2006-12-13",14.4311,14.5112,14.196,14.2548,1735900.0],["2006-12-14",14.3723,14.5219,14.3082,14.4097,1085700.0],["2006-12-15",14.4257,14.4364,14.2441,14.3509,953600.0],["2006-12-18",14.3189,14.3509,13.7151,13.7418,1313200.0],["2006-12-19",13.651,14.009,13.5441,14.0036,909500.0],["2006-12-20",14.025,14.025,13.7098,13.7205,1168000.0],["2006-12-21",13.7044,13.8327,13.3144,13.4159,1623200.0],["2006-12-22",13.4319,13.464,13.2075,13.2343,821900.0],["2006-12-26",13.2075,13.3839,12.9404,12.9778,941000.0],["2006-12-27",13.0205,13.2236,12.9831,13.2129,864400.0],["2006-12-28",13.4587,13.4587,13.1274,13.3091,979500.0],["2006-12-29",13.277,13.2823,12.9938,13.074,881200.0],["2007-01-03",12.9404,12.9831,12.2565,12.3634,2572200.0],["2007-01-04",12.2886,12.4382,12.1764,12.3206,1992500.0],["2007-01-05",12.2939,12.4969,12.2619,12.358,2606400.0],["2007-01-08",12.5611,12.6519,12.326,12.4275,1446600.0],["2007-01-09",12.2725,12.545,12.139,12.4969,1785300.0],["2007-01-10",12.3954,12.5023,12.2886,12.4061,1761700.0],["2007-01-11",12.3847,12.7855,12.3687,12.4969,2117900.0],["2007-01-12",12.5504,13.0259,12.5397,13.0045,1467300.0],["2007-01-16",12.9137,13.1701,12.8816,13.0259,2494500.0],["2007-01-17",12.9564,13.3304,12.9564,13.1114,1532800.0],["2007-01-18",13.1595,13.3304,12.9404,12.9671,1039000.0],["2007-01-19",12.9938,13.4213,12.9351,13.3999,1335300.0],["2007-01-22",13.5335,13.5976,13.2717,13.3678,1395500.0],["2007-01-23",13.5014,14.0143,13.4587,13.9288,1912100.0],["2007-01-24",13.7846,14.1105,13.7525,14.0838,1883600.0],["2007-01-25",14.0731,14.1212,13.6243,13.7685,1210300.0],["2007-01-26",13.8701,13.9449,13.7685,13.8327,1165200.0],["2007-01-29",13.8487,14.0197,13.7365,13.822,1287300.0],["2007-01-30",13.9288,14.383,13.9288,14.3616,2069600.0],["2007-01-31",14.383,14.4952,14.2067,14.3349,1978400.0],["2007-02-01",14.7196,15.1096,14.57,14.9012,3872200.0],["2007-02-02",14.9279,15.2165,14.7516,15.147,2976400.0],["2007-02-05",15.2165,15.3126,15.0989,15.1417,1349500.0],["2007-02-06",15.2806,15.334,14.7837,15.0081,1308100.0],["2007-02-07",15.0936,15.2592,14.7997,14.944,1283800.0],["2007-02-08",14.9066,14.9974,14.7623,14.9226,1466900.0],["2007-02-09",14.944,14.9974,14.6394,14.7142,1284600.0],["2007-02-12",14.6287,14.7089,14.3669,14.5326,1631500.0],["2007-02-13",14.6369,14.76,14.5352,14.6102,1176600.0],["2007-02-14",14.6583,14.744,14.4122,14.4657,1464500.0],["2007-02-15",14.3961,14.4978,14.3105,14.4496,1756400.0],["2007-02-16",14.5031,14.5513,14.4014,14.471,987100.0],["2007-02-20",14.4068,14.4657,13.968,14.4603,1510300.0],["2007-02-21",14.455,14.6369,14.257,14.5834,1683200.0],["2007-02-22",14.6369,14.8885,14.5245,14.8403,1394500.0],["2007-02-23",14.9099,14.9955,14.5888,14.744,1114900.0],["2007-02-26",14.851,15.0437,14.8349,14.9741,1237700.0],["2007-02-27",14.6369,14.9848,14.3907,14.5031,1392900.0],["2007-02-28",14.4978,14.6798,14.4015,14.5246,1463100.0],["2007-03-01",14.38,14.7118,14.2034,14.5031,1429800.0],["2007-03-02",14.4496,14.5567,14.059,14.1285,1433400.0],["2007-03-05",13.8984,14.4015,13.8556,14.0482,2020500.0],["2007-03-06",14.2356,14.5353,14.1874,14.4443,1144800.0],["2007-03-07",14.4978,14.942,14.4336,14.76,1328900.0],["2007-03-08",14.9313,15.033,14.7172,14.958,1336200.0],["2007-03-09",14.9955,15.1453,14.851,15.033,1109100.0],["2007-03-12",14.8938,15.0597,14.8242,15.0169,1150600.0],["2007-03-13",14.9901,15.2149,14.7921,14.8082,890000.0],["2007-03-14",14.8617,15.1721,14.7975,15.1346,1617200.0],["2007-03-15",15.1453,15.3059,15.0865,15.1775,963600.0],["2007-03-16",15.1775,15.3166,15.1079,15.1775,1038900.0],["2007-03-19",15.3969,15.7715,15.3594,15.7073,1118700.0],["2007-03-20",15.8143,15.8571,15.3755,15.6056,1234900.0],["2007-03-21",15.734,16.2264,15.6752,16.0979,1845500.0],["2007-03-22",16.2585,16.4244,16.1889,16.3227,1868700.0],["2007-03-23",16.403,16.4405,16.2424,16.403,1340700.0],["2007-03-26",16.51,16.585,16.3013,16.5047,1353400.0],["2007-03-27",16.4779,16.5154,16.2799,16.4886,1122800.0],["2007-03-28",16.51,16.5903,16.1301,16.1996,1362900.0],["2007-03-29",16.3227,16.3709,16.0872,16.3281,1879800.0],["2007-03-30",16.3227,16.3976,16.1461,16.2371,1733800.0],["2007-04-02",16.2478,16.3976,16.1354,16.3923,1967200.0],["2007-04-03",16.3923,16.4512,16.2639,16.4298,1606400.0],["2007-04-04",16.3174,16.4405,16.0551,16.403,1936300.0],["2007-04-05",16.4083,16.5796,16.3816,16.5368,1555400.0],["2007-04-09",16.585,16.7616,16.5528,16.6064,1545100.0],["2007-04-10",16.6599,16.799,16.5743,16.7669,1427100.0],["2007-04-11",16.7455,16.8686,16.7134,16.7509,1128400.0],["2007-04-12",16.8258,17.1148,16.6385,17.1041,1026600.0],["2007-04-13",17.1148,17.1308,16.9863,17.0827,1191000.0],["2007-04-16",17.0987,17.27,17.0131,17.2272,1002900.0],["2007-04-17",17.2807,17.3021,16.9596,17.0559,1201700.0],["2007-04-18",16.9114,16.9382,16.7348,16.8097,1049800.0],["2007-04-19",16.7241,16.8258,16.6492,16.7348,985500.0],["2007-04-20",16.9382,16.9382,16.6064,16.7455,1161400.0],["2007-04-23",16.8044,17.0131,16.7509,16.9596,900400.0],["2007-04-24",16.9382,17.0131,16.6545,16.8418,1227000.0],["2007-04-25",16.9756,17.4198,16.9435,17.2807,999800.0],["2007-04-26",17.2379,17.4466,17.1308,17.3663,822800.0],["2007-04-27",17.3128,17.6339,17.2432,17.5215,845500.0],["2007-04-30",17.5697,17.6928,17.2593,17.2807,1231900.0],["2007-05-01",17.3021,17.7998,17.27,17.7249,2883200.0],["2007-05-02",16.6278,17.7035,16.6224,17.2058,3042300.0],["2007-05-03",17.1308,17.3021,17.072,17.2646,1154000.0],["2007-05-04",17.3449,17.5697,17.179,17.2325,1337100.0],["2007-05-07",17.1148,17.3663,17.072,17.2218,969600.0],["2007-05-08",17.1522,17.5215,16.7723,17.1041,1269200.0],["2007-05-09",17.0506,17.2486,16.8525,17.2379,1068200.0],["2007-05-10",17.2325,17.2646,16.7723,16.9007,1222500.0],["2007-05-11",16.9516,17.2839,16.9248,17.2571,848400.0],["2007-05-14",17.0106,17.3429,17.0106,17.166,707600.0],["2007-05-15",17.1499,17.4232,17.0749,17.2249,963700.0],["2007-05-16",17.2625,17.5358,17.1553,17.5251,1078100.0],["2007-05-17",17.5251,17.9538,17.3643,17.8145,1143200.0],["2007-05-18",17.8198,17.9538,17.5519,17.8573,1331700.0],["2007-05-21",17.8627,18.1307,17.777,17.9324,1189700.0],["2007-05-22",17.9538,18.002,17.6858,17.7019,1031300.0],["2007-05-23",17.8466,17.9431,17.7019,17.7394,953300.0],["2007-05-24",17.6805,17.8198,17.1017,17.241,973200.0],["2007-05-25",17.4072,17.5197,17.3429,17.4554,814200.0],["2007-05-29",17.3214,17.4876,17.3,17.3911,986800.0],["2007-05-30",17.3375,18.1468,17.2303,18.1307,1719900.0],["2007-05-31",18.12,18.4094,17.9753,18.1628,1106100.0],["2007-06-01",18.2218,18.404,18.061,18.1521,805500.0],["2007-06-04",18.061,18.4415,18.061,18.3718,711600.0],["2007-06-05",18.345,18.3504,18.0932,18.345,732200.0],["2007-06-06",18.2111,18.2486,17.9109,17.9592,612500.0],["2007-06-07",17.8573,18.0556,17.5626,17.5626,655000.0],["2007-06-08",17.4768,17.718,17.3911,17.7126,853300.0],["2007-06-11",17.6858,18.0664,17.6591,17.8627,457600.0],["2007-06-12",17.8413,18.002,17.7394,17.7716,605000.0],["2007-06-13",17.8734,18.2271,17.8359,18.1575,659100.0],["2007-06-14",18.2379,18.6237,18.2057,18.5862,563100.0],["2007-06-15",18.6773,18.8917,18.6237,18.8756,781100.0],["2007-06-18",18.8649,19.1329,18.8649,19.0578,974600.0],["2007-06-19",18.8649,19.1222,18.6666,19.0793,848000.0],["2007-06-20",19.1329,19.299,18.8381,18.8595,1231600.0],["2007-06-21",18.9935,19.3151,18.8649,19.3151,653000.0],["2007-06-22",19.299,19.3848,18.9239,19.3526,1318200.0],["2007-06-25",19.2133,19.5991,18.9453,19.3044,1711100.0],["2007-06-26",19.299,19.3205,18.6666,18.6773,967200.0],["2007-06-27",18.5165,19.1597,18.3879,19.1275,1155200.0],["2007-06-28",19.2347,19.4062,18.7524,18.8113,696300.0],["2007-06-29",18.9453,19.1865,18.8649,18.9828,641800.0],["2007-07-02",18.9989,19.2776,18.8756,19.2294,800000.0],["2007-07-03",19.2937,19.2937,19.1222,19.2025,409200.0],["2007-07-05",19.224,19.2401,18.8756,19.0793,1208700.0],["2007-07-06",19.2133,19.4759,19.1275,19.3633,894500.0],["2007-07-09",19.5187,19.5187,19.1436,19.3312,565500.0],["2007-07-10",19.358,19.5348,19.2454,19.4116,937000.0],["2007-07-11",19.2186,19.3955,18.9935,19.224,1139700.0],["2007-07-12",19.358,19.5295,19.1811,19.5241,902800.0],["2007-07-13",19.4169,19.5616,19.3097,19.4544,535400.0],["2007-07-16",19.5402,19.5402,18.9507,19.0686,893900.0],["2007-07-17",19.2079,19.3204,18.8274,18.8863,615200.0],["2007-07-18",18.7845,19.031,18.4094,18.9078,1440000.0],["2007-07-19",18.8917,19.2401,18.822,19.1382,831300.0],["2007-07-20",19.1382,19.2079,18.7416,19.0739,1067500.0],["2007-07-23",19.4705,19.701,18.7577,18.9239,1260500.0],["2007-07-24",18.7095,18.7792,18.0878,18.2218,1151600.0],["2007-07-25",18.2486,18.329,17.6805,18.1146,1652900.0],["2007-07-26",18.0878,18.0985,17.2893,17.6001,1199400.0],["2007-07-27",17.5626,17.8413,17.2249,17.2249,1034500.0],["2007-07-30",17.3429,17.5519,16.9248,17.3589,1241500.0],["2007-07-31",17.4715,17.793,17.2517,17.3482,1211000.0],["2007-08-01",17.6859,18.0449,17.166,17.7126,3519800.0],["2007-08-02",17.9002,18.329,17.793,18.0342,2274800.0],["2007-08-03",18.0985,18.136,17.0963,17.2249,1748600.0],["2007-08-06",17.1499,17.3375,16.2388,16.7265,2097900.0],["2007-08-07",16.5979,17.1338,16.5014,16.9677,1507200.0],["2007-08-08",16.7051,17.0856,15.8154,16.5818,2675100.0],["2007-08-09",16.3675,16.3675,15.2688,15.7351,3118100.0],["2007-08-10",15.5421,17.2678,15.51,16.9087,3094800.0],["2007-08-13",16.9597,17.8614,16.9597,17.0402,1987100.0],["2007-08-14",17.1744,17.1744,16.1869,16.203,1527200.0],["2007-08-15",16.6806,16.788,15.7951,15.8971,1480300.0],["2007-08-16",15.6287,15.8702,14.8559,15.6019,1940100.0],["2007-08-17",16.4284,16.5626,15.5697,16.0312,1304500.0],["2007-08-20",16.0473,16.203,15.6233,15.9829,856700.0],["2007-08-21",15.9185,16.0098,15.6072,15.6824,756300.0],["2007-08-22",15.9024,16.1708,15.7897,16.0742,967200.0],["2007-08-23",16.2996,16.3211,15.9239,16.203,860900.0],["2007-08-24",16.1547,16.8631,16.1547,16.8631,809400.0],["2007-08-27",16.9061,16.949,16.5357,16.6914,608800.0],["2007-08-28",16.584,16.7236,16.3801,16.4713,1007900.0],["2007-08-29",16.7451,17.0671,16.584,16.9061,869300.0],["2007-08-30",16.6914,16.7934,16.5143,16.6162,1411500.0],["2007-08-31",16.8524,17.0617,16.788,16.9007,750000.0],["2007-09-04",16.9597,17.7648,16.9061,17.4911,1198900.0],["2007-09-05",17.3354,17.6199,17.11,17.5501,2895700.0],["2007-09-06",17.6252,17.8131,17.1744,17.2388,1036400.0],["2007-09-07",17.0671,17.2496,16.9007,17.0832,747400.0],["2007-09-10",17.0939,17.4267,16.9222,17.2442,1214900.0],["2007-09-11",17.2656,17.4159,17.051,17.4159,951700.0],["2007-09-12",17.3408,17.8936,17.3408,17.7379,1149600.0],["2007-09-13",17.856,17.9526,17.7057,17.7809,761000.0],["2007-09-14",17.5018,17.856,17.5018,17.7916,517700.0],["2007-09-17",17.7648,17.7648,17.534,17.5608,676700.0],["2007-09-18",17.6145,18.1995,17.4213,18.1619,855600.0],["2007-09-19",18.3176,18.5698,18.1673,18.3605,874800.0],["2007-09-20",18.2693,18.3766,18.0009,18.1941,662700.0],["2007-09-21",18.339,18.6235,18.2263,18.5376,952000.0],["2007-09-24",18.6289,18.6289,18.0761,18.2746,576600.0],["2007-09-25",18.06,18.1029,17.5984,18.0492,775300.0],["2007-09-26",18.2156,18.2156,17.5984,17.8721,630700.0],["2007-09-27",18.0385,18.0385,17.7809,17.8453,884100.0],["2007-09-28",17.8721,17.9956,17.5662,17.6199,564400.0],["2007-10-01",17.593,18.1136,17.593,18.0278,1084500.0],["2007-10-02",17.9258,18.017,17.6843,17.9043,777700.0],["2007-10-03",17.7487,17.9258,17.6843,17.7648,608000.0],["2007-10-04",17.7111,17.8238,17.5072,17.6896,581500.0],["2007-10-05",17.7111,17.7702,17.5608,17.7594,591700.0],["2007-10-08",17.6038,19.0582,17.212,17.5125,1045800.0],["2007-10-09",17.5018,17.6145,17.4267,17.5447,1074900.0],["2007-10-10",17.4428,17.7648,17.3623,17.7004,790200.0],["2007-10-11",17.8829,18.1029,17.4642,17.6682,1023400.0],["2007-10-12",17.6467,17.8238,17.5394,17.7004,574900.0],["2007-10-15",17.8453,18.0063,17.5877,17.7326,557900.0],["2007-10-16",17.7863,17.8453,17.5286,17.7379,593700.0],["2007-10-17",17.7701,17.8453,17.0993,17.4964,1475000.0],["2007-10-18",17.5286,17.6628,17.3945,17.6467,384000.0],["2007-10-19",17.5179,17.5179,16.8417,16.8417,800000.0],["2007-10-22",16.7504,17.0241,16.6109,16.7558,722800.0],["2007-10-23",16.7021,16.9061,16.4123,16.686,1141100.0],["2007-10-24",16.5357,16.7612,16.3157,16.7236,1046700.0],["2007-10-25",16.8739,16.9114,16.5465,16.7182,917800.0],["2007-10-26",16.8792,16.9061,16.4069,16.4499,1032600.0],["2007-10-29",16.5035,16.729,16.3962,16.6538,871800.0],["2007-10-30",16.5357,16.6753,16.2835,16.3157,694700.0],["2007-10-31",16.4821,17.051,16.3694,16.9705,1139100.0],["2007-11-01",16.7182,17.3301,16.6162,16.8202,1014900.0],["2007-11-02",17.0134,17.1476,16.7397,17.0885,845600.0],["2007-11-05",16.8792,17.0456,16.7826,16.949,649900.0],["2007-11-06",17.0671,17.3623,17.008,17.3569,674700.0],["2007-11-07",17.2818,17.3515,16.8631,16.8792,668700.0],["2007-11-08",16.8578,17.2979,16.7612,17.2012,971800.0],["2007-11-09",17.0402,17.4964,16.8577,17.2603,1051400.0],["2007-11-12",17.212,17.212,16.3372,16.3479,1305300.0],["2007-11-13",16.528,16.6731,15.8507,16.5602,1790200.0],["2007-11-14",16.6731,17.0923,16.5709,16.6462,1250500.0],["2007-11-15",17.4686,18.1136,17.2052,17.7964,2876700.0],["2007-11-16",17.8233,18.5704,17.8233,18.3178,1754600.0],["2007-11-19",18.2426,18.6779,18.2426,18.3608,1726800.0],["2007-11-20",18.7263,18.8123,18.1888,18.3447,2554100.0],["2007-11-21",18.1082,18.4952,17.9362,18.1297,1312600.0],["2007-11-23",18.2748,18.8446,18.2372,18.7209,472000.0],["2007-11-26",18.8661,19.1886,18.7371,18.8177,1450000.0],["2007-11-27",18.7854,19.0273,18.4683,18.7048,1585600.0],["2007-11-28",18.8123,18.9413,18.4844,18.6726,1089400.0],["2007-11-29",18.8499,18.8768,18.3232,18.5113,1940400.0],["2007-11-30",18.5113,18.7048,18.3124,18.5704,1319600.0],["2007-12-03",18.5489,19.1026,18.5489,18.9091,1468500.0],["2007-12-04",18.7263,19.0112,18.7263,18.9144,966200.0],["2007-12-05",19.0273,19.3874,18.8284,19.0595,955400.0],["2007-12-06",19.1993,19.6723,19.0596,19.5594,764600.0],["2007-12-07",19.6347,19.8497,19.4465,19.5809,818000.0],["2007-12-10",19.6562,20.1722,19.6562,20.0163,1273800.0],["2007-12-11",20.1077,20.4087,19.6831,19.7852,1715300.0],["2007-12-12",20.199,20.586,20.113,20.3979,1495500.0],["2007-12-13",20.2635,20.3872,19.9357,20.1883,1023600.0],["2007-12-14",20.2313,20.2313,19.4573,19.5433,1235700.0],["2007-12-17",19.5755,19.5755,18.7962,19.3767,1295700.0],["2007-12-18",19.5164,19.8335,19.2907,19.6777,967000.0],["2007-12-19",19.6723,20.156,19.5702,19.8819,1118900.0],["2007-12-20",19.9787,20.7473,19.9787,20.7204,1482400.0],["2007-12-21",20.9569,21.0752,20.7742,20.9677,1386800.0],["2007-12-24",20.9677,21.4299,20.9569,21.4138,334100.0],["2007-12-26",21.4944,21.6718,21.3117,21.6449,1730500.0],["2007-12-27",21.5912,21.5912,21.3385,21.4299,744000.0],["2007-12-28",21.6825,21.8223,21.3923,21.6503,484900.0],["2007-12-31",21.6664,21.6771,21.3009,21.5374,514000.0],["2008-01-02",21.5535,22.7575,21.5535,22.6554,1615000.0],["2008-01-03",22.8005,22.8005,21.9996,22.005,1265300.0],["2008-01-04",21.7578,21.8492,21.3332,21.5589,1182000.0],["2008-01-07",21.7793,21.7793,20.9784,21.2955,1167800.0],["2008-01-08",21.4138,21.5052,20.5054,20.5323,1472000.0],["2008-01-09",20.5807,20.7258,20.0217,20.6129,1240100.0],["2008-01-10",20.2098,20.4947,19.8927,20.3925,1349700.0],["2008-01-11",20.2635,20.9139,20.1507,20.3979,1185700.0],["2008-01-14",20.6667,21.4675,20.6022,21.3869,998300.0],["2008-01-15",21.1665,21.1665,20.8387,20.9085,1327200.0],["2008-01-16",20.5377,20.715,19.6723,19.6777,2149700.0],["2008-01-17",19.769,20.285,19.0811,19.2047,1638700.0],["2008-01-18",19.2369,19.2369,18.4629,19.0649,1452900.0],["2008-01-22",18.0168,18.9413,17.7104,18.6726,1605000.0],["2008-01-23",18.0544,18.8231,17.6621,18.7801,1449300.0],["2008-01-24",19.0811,19.4358,18.8231,19.1886,1416900.0],["2008-01-25",19.3605,19.9464,19.0811,19.2262,1072400.0],["2008-01-28",19.1939,20.3925,19.1939,20.3925,1528800.0],["2008-01-29",20.543,20.7688,19.9518,20.3012,1177200.0],["2008-01-30",20.3173,20.6505,19.9142,20.1614,1213600.0],["2008-01-31",19.6777,21.5697,19.6777,21.1397,2882000.0],["2008-02-01",21.1558,21.8061,20.9945,21.6718,1366600.0],["2008-02-04",21.5858,22.6178,21.5858,22.2415,2382600.0],["2008-02-05",21.6879,21.9298,21.0805,21.0859,1116400.0],["2008-02-06",21.5213,21.6073,20.8924,20.9623,1299700.0],["2008-02-07",20.8924,21.6288,20.5807,21.5965,1224500.0],["2008-02-08",21.5912,22.2684,21.5159,22.2093,1462400.0],["2008-02-11",22.2523,22.8059,21.9513,22.7414,1282400.0],["2008-02-12",22.9026,23.2735,22.4619,22.65,1522100.0],["2008-02-13",22.9002,23.2123,22.502,23.1477,1244000.0],["2008-02-14",23.2231,23.4598,22.7065,22.8303,1138500.0],["2008-02-15",22.7549,22.9917,22.077,22.572,840500.0],["2008-02-19",22.8464,23.675,22.841,23.4706,1259100.0],["2008-02-20",23.4114,24.3584,23.3468,24.1216,2183500.0],["2008-02-21",24.2508,24.2508,23.0832,23.3038,1675600.0],["2008-02-22",23.3092,23.6105,22.7119,23.5298,942100.0],["2008-02-25",23.5567,25.3108,23.5567,25.074,2921200.0],["2008-02-26",25.0364,25.3054,24.4499,25.031,1422400.0],["2008-02-27",24.8749,24.8749,24.4552,24.5521,1130200.0],["2008-02-28",24.396,25.4076,24.396,25.3161,1426400.0],["2008-02-29",25.1009,25.2892,24.014,24.1216,1265300.0],["2008-03-03",23.9441,24.8588,23.8634,24.6005,1625200.0],["2008-03-04",24.5575,24.5844,23.2554,23.8688,1780100.0],["2008-03-05",24.127,24.5736,24.014,24.5682,1180000.0],["2008-03-06",24.6597,24.6597,23.9817,23.9817,1134400.0],["2008-03-07",23.8096,23.9979,23.363,23.7557,994800.0],["2008-03-10",23.9172,23.9172,22.9755,23.0562,1233700.0],["2008-03-11",23.5459,23.9871,23.3522,23.9602,901800.0],["2008-03-12",24.0463,24.197,23.5674,23.7181,1163700.0],["2008-03-13",23.3845,24.6866,23.3038,24.6436,1353500.0],["2008-03-14",24.7996,24.8373,23.9548,24.7027,1314000.0],["2008-03-17",24.1916,24.5898,23.4652,24.2454,2051900.0],["2008-03-18",24.7027,25.5798,24.7027,25.5152,1784100.0],["2008-03-19",25.569,25.7681,24.423,24.6005,1739200.0],["2008-03-20",24.2185,24.3315,22.6366,23.2446,2385500.0],["2008-03-24",23.25,24.1485,23.25,23.7719,1337900.0],["2008-03-25",23.8096,24.9664,23.8096,24.8265,1233300.0],["2008-03-26",24.9234,25.413,24.7781,25.2893,1018000.0],["2008-03-27",25.1009,25.4937,24.6436,24.7512,1030300.0],["2008-03-28",24.7512,25.4668,24.6005,24.8373,780900.0],["2008-03-31",24.9287,25.3592,24.4875,25.2193,1699500.0],["2008-04-01",25.4776,25.5852,24.5198,25.5368,1303600.0],["2008-04-02",25.596,26.3385,25.0256,26.0964,1629800.0],["2008-04-03",26.0587,26.6936,25.8596,26.3492,1957800.0],["2008-04-04",26.7582,27.1025,26.3331,26.586,1829200.0],["2008-04-07",27.1133,27.2747,26.6775,26.8658,1252500.0],["2008-04-08",27.1564,27.5007,26.699,27.3285,1003700.0],["2008-04-09",27.2102,27.9688,27.1994,27.6406,1160000.0],["2008-04-10",27.3393,28.0388,27.1725,28.0334,1513900.0],["2008-04-11",27.7536,28.141,27.5599,27.7751,1237400.0],["2008-04-14",27.6783,28.5661,27.3769,28.4585,1816800.0],["2008-04-15",28.6737,29.1472,28.55,29.0557,1864200.0],["2008-04-16",29.2709,29.4216,28.4638,29.4216,1887200.0],["2008-04-17",29.3624,29.5131,28.8459,29.3355,1245700.0],["2008-04-18",29.3409,30.4439,28.9535,30.417,1663600.0],["2008-04-21",30.4386,30.4816,29.7444,30.2341,1440800.0],["2008-04-22",30.3417,30.6699,30.2126,30.5085,1368600.0],["2008-04-23",30.643,30.643,29.2064,29.6584,1336200.0],["2008-04-24",29.6153,29.6153,28.1518,28.932,1560700.0],["2008-04-25",29.0611,30.0565,28.9643,30.0458,941400.0],["2008-04-28",29.9166,30.4709,29.47,29.6261,1294100.0],["2008-04-29",29.3355,29.3786,28.4585,28.4692,1096000.0],["2008-04-30",28.9481,28.9481,28.3024,28.9212,1319100.0],["2008-05-01",28.2379,28.2379,25.9672,26.9411,4123600.0],["2008-05-02",27.4738,30.0243,27.2102,29.384,3129600.0],["2008-05-05",29.3355,29.8036,28.932,29.6045,1794500.0],["2008-05-06",29.7767,30.5892,29.5131,30.417,1167400.0],["2008-05-07",30.5946,30.6377,29.8521,30.0243,939000.0],["2008-05-08",30.0834,30.826,29.7767,30.826,1096300.0],["2008-05-09",30.9336,31.2564,30.3686,31.1972,1359700.0],["2008-05-12",31.1972,31.1972,30.3578,30.6484,1052300.0],["2008-05-13",30.6188,31.5342,30.3226,31.5019,1210500.0],["2008-05-14",31.3996,32.6328,31.3727,31.5989,1471600.0],["2008-05-15",31.8035,32.5789,31.5989,32.3797,1248200.0],["2008-05-16",32.6274,33.3328,32.5951,32.9882,1268400.0],["2008-05-19",33.1389,33.8067,32.8266,33.2736,1313400.0],["2008-05-20",33.5051,33.8013,33.1659,33.5213,1022400.0],["2008-05-21",33.5159,34.5875,32.9613,32.9613,1582600.0],["2008-05-22",32.9612,33.6505,32.2558,32.7943,1352200.0],["2008-05-23",32.9182,33.2251,31.6635,32.3258,1148200.0],["2008-05-27",32.3312,32.5574,31.2865,32.035,1479200.0],["2008-05-28",31.5773,32.4497,30.8288,32.4497,1500000.0],["2008-05-29",32.4551,33.7905,32.4174,32.7243,2100400.0],["2008-05-30",32.902,33.8552,32.902,33.7367,4571700.0],["2008-06-02",33.7744,34.8675,33.5859,34.1459,1884400.0],["2008-06-03",34.0436,35.7453,33.7798,34.1783,2003900.0],["2008-06-04",34.3559,35.2929,34.1029,34.259,1324600.0],["2008-06-05",34.3452,35.8207,34.3021,35.8207,1381200.0],["2008-06-06",36.3914,36.3914,35.126,35.126,1192300.0],["2008-06-09",35.4383,36.0791,35.1098,35.9499,1032300.0],["2008-06-10",35.2283,36.1599,34.5606,35.2175,2609500.0],["2008-06-11",35.1422,36.5907,35.1422,36.1438,1741900.0],["2008-06-12",36.1976,36.1976,34.6844,35.7183,1714800.0],["2008-06-13",35.5029,36.5422,35.2445,35.4114,1357900.0],["2008-06-16",35.5406,36.3484,35.5406,36.0791,1749800.0],["2008-06-17",36.0845,38.497,35.8099,37.9639,2397500.0],["2008-06-18",37.8508,38.4701,37.5115,38.2331,1730500.0],["2008-06-19",38.9924,39.1324,38.4162,38.5131,2370600.0],["2008-06-20",38.5454,39.2239,38.5454,38.7878,2021400.0],["2008-06-23",39.0462,41.5018,38.7393,41.4587,2146800.0],["2008-06-24",41.5933,41.5933,39.3209,39.5578,2181500.0],["2008-06-25",39.9401,39.9401,37.9315,38.6639,2120500.0],["2008-06-26",38.3731,39.3047,37.8292,38.6531,1679800.0],["2008-06-27",38.6424,39.4717,38.2654,38.7124,1356300.0],["2008-06-30",39.1162,39.4232,38.5616,38.7824,1557500.0],["2008-07-01",38.9008,38.9008,37.6031,38.6047,1558500.0],["2008-07-02",38.5454,40.5917,37.8992,37.8992,1804800.0],["2008-07-03",37.8023,37.9531,35.3252,37.0269,1549700.0],["2008-07-07",36.9946,37.56,35.1368,35.7506,2058500.0],["2008-07-08",35.0937,35.3899,32.8912,34.2859,2499900.0],["2008-07-09",34.4206,36.1868,34.4206,34.6467,1280900.0],["2008-07-10",34.6037,35.756,33.6236,35.756,1339700.0],["2008-07-11",35.4652,37.2046,35.4652,36.3484,1499200.0],["2008-07-14",36.8761,37.5761,36.2191,36.8007,1299600.0],["2008-07-15",36.9946,36.9946,34.819,35.5675,1825300.0],["2008-07-16",35.4437,35.6483,33.8282,34.4906,1389700.0],["2008-07-17",34.3883,35.336,31.0496,31.9004,2588000.0],["2008-07-18",32.2127,33.2466,31.9542,32.412,1329900.0],["2008-07-21",32.6166,34.0867,32.1697,34.0867,958200.0],["2008-07-22",34.0867,35.1583,32.4174,33.2574,1962100.0],["2008-07-23",33.2789,33.2789,30.6457,30.7803,2243500.0],["2008-07-24",30.705,31.3458,29.1918,30.5703,2309300.0],["2008-07-25",31.1357,31.7442,30.6188,31.2004,1434800.0],["2008-07-28",31.2919,32.0243,31.1788,31.6581,1420900.0],["2008-07-29",31.6796,31.7819,30.1018,30.6242,1331100.0],["2008-07-30",30.608,32.9559,30.468,32.9559,1475400.0],["2008-07-31",32.8482,34.0436,31.8412,31.8412,2138600.0],["2008-08-01",31.9381,34.3936,31.4911,33.0205,2253000.0],["2008-08-04",33.1605,33.1605,29.2026,29.5203,2849900.0],["2008-08-05",29.2241,30.5218,28.7287,29.0518,2703500.0],["2008-08-06",29.1218,30.6026,28.7664,30.4949,1770800.0],["2008-08-07",30.8127,31.3404,29.8487,29.9241,1148900.0],["2008-08-08",29.6172,29.6172,28.1633,28.5402,1730800.0],["2008-08-11",28.481,29.0787,27.7648,28.5725,1856600.0],["2008-08-12",28.9387,29.3533,28.0017,28.9495,1654500.0],["2008-08-13",28.9818,30.1406,28.8093,29.7903,1900900.0],["2008-08-14",29.731,29.731,28.5398,29.2297,1437100.0],["2008-08-15",29.1381,29.1381,28.0062,28.7716,1488900.0],["2008-08-18",29.0788,29.4453,28.141,28.2757,1253100.0],["2008-08-19",27.8607,28.6746,27.8014,28.4266,2366400.0],["2008-08-20",28.7608,30.146,28.7015,30.0652,1888200.0],["2008-08-21",30.6365,31.2617,30.4209,30.8198,1792000.0],["2008-08-22",29.9143,31.003,29.8873,30.5126,1248700.0],["2008-08-25",30.1838,30.6796,29.8172,30.1245,815700.0],["2008-08-26",30.2269,31.4935,30.2269,30.9222,1174100.0],["2008-08-27",31.472,31.9355,31.1486,31.4073,774900.0],["2008-08-28",31.5097,31.7199,30.2269,31.1324,1318900.0],["2008-08-29",31.2995,31.5582,30.4479,30.7874,775100.0],["2008-09-02",29.6555,30.0221,27.7691,28.0278,2788000.0],["2008-09-03",27.8876,28.3673,27.1816,27.7637,2372900.0],["2008-09-04",27.8283,28.1571,26.5078,27.0791,1551600.0],["2008-09-05",27.1169,27.1708,25.9095,26.5887,1838500.0],["2008-09-08",26.9228,27.5157,25.1226,25.3112,2168500.0],["2008-09-09",25.1765,25.1765,23.1768,23.1768,2998700.0],["2008-09-10",23.2199,24.9447,23.2199,24.8154,2076700.0],["2008-09-11",24.8207,25.2573,23.8398,24.6537,1318100.0],["2008-09-12",24.9932,26.0604,24.7938,25.8556,1158600.0],["2008-09-15",24.6968,25.1388,23.7158,24.2063,2685400.0],["2008-09-16",23.1768,25.1172,22.5893,25.1172,2839800.0],["2008-09-17",24.9285,25.8664,24.4596,24.6051,2403000.0],["2008-09-18",25.6724,25.9796,24.5512,25.198,2863500.0],["2008-09-19",26.5132,28.7554,25.985,28.3835,3169200.0],["2008-09-22",28.6692,29.2297,27.7583,28.5344,1698700.0],["2008-09-23",28.2488,28.2488,25.7694,26.082,2701800.0],["2008-09-24",26.2814,26.8959,25.6346,25.888,1650300.0],["2008-09-25",25.6023,25.8664,24.8747,25.5215,1486500.0],["2008-09-26",24.5459,24.8046,23.2361,24.6375,1940700.0],["2008-09-29",23.3008,23.9584,21.1987,21.7808,2232300.0],["2008-09-30",22.3575,24.0123,22.0988,23.2792,1772500.0],["2008-10-01",22.8804,23.3223,22.3521,22.6594,1830400.0],["2008-10-02",22.0072,22.4653,19.8458,19.9267,2195500.0],["2008-10-03",20.0884,21.0855,19.5386,19.6248,2513100.0],["2008-10-06",18.9188,19.0858,15.9004,17.5605,3490800.0],["2008-10-07",18.051,18.7032,16.6334,16.6334,3235500.0],["2008-10-08",16.0405,17.9593,15.3183,16.6819,3837000.0],["2008-10-09",17.1562,17.7491,15.3344,15.5392,2874200.0],["2008-10-10",14.7254,15.2536,11.6585,12.9952,4291600.0],["2008-10-13",14.2888,16.5364,13.2216,16.4394,3531100.0],["2008-10-14",17.2532,17.6952,15.9327,16.6496,4062600.0],["2008-10-15",15.8519,16.0351,13.2323,13.4479,3122600.0],["2008-10-16",13.7228,14.1756,12.0735,13.9708,4016800.0],["2008-10-17",13.6312,14.9571,12.8551,13.8791,4661500.0],["2008-10-20",14.4289,15.4638,14.1379,15.3129,1990600.0],["2008-10-21",14.817,16.7358,14.5583,16.0351,3761200.0],["2008-10-22",15.2698,16.3154,14.8278,15.3452,4887100.0],["2008-10-23",15.6902,15.8465,14.3858,15.3614,3167700.0],["2008-10-24",13.6743,15.0703,13.2539,14.7793,1955100.0],["2008-10-27",14.5098,14.8332,13.518,13.5504,1472200.0],["2008-10-28",14.1001,15.1188,13.1892,15.1188,2100300.0],["2008-10-29",16.0297,17.3341,15.3506,16.4771,2227800.0],["2008-10-30",17.3449,18.1318,16.6496,18.0402,1923000.0],["2008-10-31",18.0402,19.1344,17.2586,18.4929,1971500.0],["2008-11-03",18.0671,19.4039,17.6306,17.8408,2238100.0],["2008-11-04",18.4175,19.2853,18.2504,19.0912,2307800.0],["2008-11-05",18.5684,19.226,17.7222,17.8893,1612900.0],["2008-11-06",17.6306,17.8569,15.8087,16.0405,2185200.0],["2008-11-07",16.1699,16.3585,15.038,15.674,2925200.0],["2008-11-10",16.4178,16.5795,15.1943,15.7009,992800.0],["2008-11-11",15.2536,15.4099,14.1648,14.5421,1419100.0],["2008-11-12",14.1425,14.2559,13.2137,13.2299,1232400.0],["2008-11-13",13.3325,14.9525,12.5387,14.9525,2865700.0],["2008-11-14",14.5151,14.9741,13.8131,14.0399,2321800.0],["2008-11-17",13.9589,14.4935,13.5053,13.9751,1743900.0],["2008-11-18",14.1101,14.2775,13.4027,14.2775,2770600.0],["2008-11-19",14.1263,14.4233,12.4091,12.7061,2782000.0],["2008-11-20",12.0041,12.4199,10.4651,10.5299,4087200.0],["2008-11-21",10.9295,11.3669,9.9737,11.1887,5110400.0],["2008-11-24",11.4533,12.3767,11.2211,12.1715,2484000.0],["2008-11-25",12.2687,12.7871,12.1229,12.7061,2851800.0],["2008-11-26",12.2093,14.4071,12.2093,14.3477,2440200.0],["2008-11-28",14.1209,14.2343,13.1705,13.6943,979500.0],["2008-12-01",12.4199,12.7601,11.3561,11.3561,3571800.0],["2008-12-02",11.5397,11.9501,10.7999,11.1779,3832700.0],["2008-12-03",11.0645,11.4047,10.4651,11.2049,3264800.0],["2008-12-04",10.7567,10.9889,9.4499,9.7739,4187000.0],["2008-12-05",9.5849,10.3355,9.1853,10.1789,3737100.0],["2008-12-08",10.7405,10.9295,10.3085,10.7567,3215000.0],["2008-12-09",10.5353,11.8475,10.4975,11.2589,2628900.0],["2008-12-10",11.6369,12.5711,11.5883,12.2417,2569300.0],["2008-12-11",12.3011,12.6845,11.7611,12.0581,2502900.0],["2008-12-12",11.3831,12.3875,11.1401,12.0257,2247000.0],["2008-12-15",12.2741,12.7601,11.7989,12.1175,1823800.0],["2008-12-16",12.3389,12.7547,11.9879,12.7493,1868000.0],["2008-12-17",12.5279,12.8843,12.3335,12.4739,1633600.0],["2008-12-18",12.4577,12.6305,10.8161,10.9889,1867300.0],["2008-12-19",11.0321,11.5451,10.6541,11.3669,2014000.0],["2008-12-22",11.3939,11.5019,10.3355,10.6541,1593200.0],["2008-12-23",10.8917,11.0051,10.2599,10.6973,1718700.0],["2008-12-24",10.5677,10.7405,10.3409,10.7189,540200.0],["2008-12-26",10.7513,11.1077,10.6271,11.0861,472400.0],["2008-12-29",11.3129,11.5667,11.0807,11.4479,1112100.0],["2008-12-30",11.4533,11.8259,11.1293,11.7881,1186100.0],["2008-12-31",11.7125,12.3659,11.5721,12.2849,1530600.0],["2009-01-02",12.4739,13.5917,12.4739,13.5323,1776200.0],["2009-01-05",13.4999,14.7473,13.1651,14.4071,3254200.0],["2009-01-06",14.9957,15.6221,14.5853,14.7257,2434000.0],["2009-01-07",14.5097,14.5097,13.4189,13.8995,1291800.0],["2009-01-08",13.7483,14.0507,13.3649,13.9859,1601400.0],["2009-01-09",13.9859,14.1047,13.0247,13.3271,1243400.0],["2009-01-12",13.0679,13.1597,12.3875,12.7007,1432600.0],["2009-01-13",12.6737,13.4999,12.5387,13.3757,2526100.0],["2009-01-14",13.0949,13.1219,12.0905,12.2687,2126400.0],["2009-01-15",12.1715,12.6359,11.7179,12.5819,2250400.0],["2009-01-16",13.1651,13.1651,12.0635,12.6035,2644100.0],["2009-01-20",12.2957,12.7547,11.4803,11.5235,1943300.0],["2009-01-21",11.6531,13.3865,11.6531,13.0895,3436600.0],["2009-01-22",12.7493,12.9653,12.0851,12.5117,1885700.0],["2009-01-23",12.0635,13.5593,11.9069,13.3109,1843500.0],["2009-01-26",13.6079,14.0345,13.1759,13.4891,1701400.0],["2009-01-27",13.5053,13.5053,12.7709,13.2569,1595400.0],["2009-01-28",13.3703,13.5377,12.6791,13.4081,3617300.0],["2009-01-29",12.6089,12.9599,11.5289,12.0959,4731200.0],["2009-01-30",12.3281,12.4793,11.7341,12.1283,2815500.0],["2009-02-02",11.9339,11.9339,11.3831,11.5775,1932700.0],["2009-02-03",11.6369,11.7989,11.3129,11.5775,1965100.0],["2009-02-04",11.7719,12.2471,11.4371,11.7071,2655700.0],["2009-02-05",11.6261,12.1553,11.3885,12.0473,2039700.0],["2009-02-06",11.9771,12.6359,11.8745,12.5387,1891800.0],["2009-02-09",12.6359,13.0571,12.4145,12.8249,2515100.0],["2009-02-10",12.7655,13.2029,11.9447,12.1067,2456100.0],["2009-02-11",12.1392,12.5559,11.7062,12.0851,1796300.0],["2009-02-12",11.8036,12.2312,11.5439,12.0526,1920900.0],["2009-02-13",12.1013,12.5451,12.031,12.3503,1686700.0],["2009-02-17",11.9552,12.0688,11.6575,11.7712,4145500.0],["2009-02-18",11.782,12.0526,11.6954,11.9877,3465800.0],["2009-02-19",12.215,12.8211,12.0688,12.5397,2442600.0],["2009-02-20",12.242,12.5072,11.9985,12.2907,4045800.0],["2009-02-23",12.4314,12.61,11.6088,11.7928,4567000.0],["2009-02-24",11.7874,12.4639,11.7874,12.3881,3703800.0],["2009-02-25",12.4044,12.9943,12.1338,12.6479,3734600.0],["2009-02-26",12.8103,13.2703,12.6642,12.7129,2417300.0],["2009-02-27",12.3665,13.6167,12.2583,12.8049,5335200.0],["2009-03-02",12.2907,12.3232,11.1001,11.2029,8219300.0],["2009-03-03",11.4194,11.5818,10.8295,10.889,4682400.0],["2009-03-04",11.2408,11.7225,11.1217,11.4465,3038300.0],["2009-03-05",11.1217,11.5006,10.8132,10.9594,3278300.0],["2009-03-06",11.1488,11.2895,10.5535,10.9864,3548700.0],["2009-03-09",10.8024,11.7333,10.7645,11.23,2897100.0],["2009-03-10",11.7062,12.5018,11.5276,12.2204,4215400.0],["2009-03-11",12.2745,12.6642,11.7658,12.1067,2730300.0],["2009-03-12",12.1175,12.8049,11.9606,12.6858,2363400.0],["2009-03-13",12.2583,12.4964,11.8578,12.0418,2678800.0],["2009-03-16",12.1608,12.7778,11.6954,12.307,2995800.0],["2009-03-17",12.334,12.61,12.0905,12.61,1511400.0],["2009-03-18",12.5126,12.8265,11.7982,12.5505,3100500.0],["2009-03-19",12.9402,13.6654,12.5613,13.3082,3040200.0],["2009-03-20",13.384,13.4922,12.3124,12.4206,2229700.0],["2009-03-23",12.9023,13.3136,12.6912,13.3136,2061300.0],["2009-03-24",13.0701,13.2757,12.675,12.9077,1916000.0],["2009-03-25",12.7995,13.2865,12.6263,13.2811,2471700.0],["2009-03-26",13.4002,14.3744,13.4002,14.1904,5342100.0],["2009-03-27",13.8873,13.9089,13.0863,13.1999,2883900.0],["2009-03-30",12.8319,12.8319,12.1825,12.6209,3131400.0],["2009-03-31",12.8644,12.951,12.2799,12.3232,1978500.0],["2009-04-01",12.0201,12.9781,11.7766,12.7778,1865900.0],["2009-04-02",13.2162,14.028,12.8644,13.8169,2567200.0],["2009-04-03",13.7412,15.6733,13.6762,15.4568,5626100.0],["2009-04-06",15.2132,15.2619,14.7586,15.0455,2929400.0],["2009-04-07",14.6828,14.7099,14.1687,14.5475,2015700.0],["2009-04-08",14.6179,14.921,14.2878,14.8019,3531200.0],["2009-04-09",15.289,15.9547,15.2241,15.6787,2582100.0],["2009-04-13",15.3161,15.7328,15.0671,15.5921,1924000.0],["2009-04-14",15.1104,16.0088,14.9643,15.4514,2371300.0],["2009-04-15",15.3485,16.0575,15.2457,15.9655,2544900.0],["2009-04-16",16.1657,17.3185,15.9493,17.2157,4043200.0],["2009-04-17",17.3077,17.9734,16.983,17.8164,3259600.0],["2009-04-20",17.3618,17.5079,16.1333,16.182,4051400.0],["2009-04-21",15.7111,17.7406,15.7111,17.5783,4450900.0],["2009-04-22",17.3185,18.612,17.2103,18.0221,3090400.0],["2009-04-23",18.4442,18.6769,16.9018,17.286,5087900.0],["2009-04-24",17.8002,18.2494,17.6162,17.7298,4050500.0],["2009-04-27",17.3293,17.5783,16.8206,17.3131,2634000.0],["2009-04-28",16.5446,17.4592,16.3498,17.2265,3726100.0],["2009-04-29",17.627,18.5741,17.2319,18.1736,3759100.0],["2009-04-30",18.2656,18.363,15.8086,16.6799,6080900.0],["2009-05-01",16.6204,17.1291,16.274,16.9559,2768300.0],["2009-05-04",16.8801,17.995,16.6907,17.9734,2304700.0],["2009-05-05",17.8597,18.1087,17.1724,17.8597,1501900.0],["2009-05-06",18.2386,19.0449,18.0654,18.8447,2641200.0],["2009-05-07",19.5862,19.9434,17.3402,17.8327,3369600.0],["2009-05-08",18.1953,18.8447,17.6541,18.7906,3053300.0],["2009-05-11",18.271,18.271,17.2265,17.5133,1996700.0],["2009-05-12",17.7515,18.1141,17.2644,17.8597,2161100.0],["2009-05-13",17.5833,17.5833,16.6618,16.9274,2330400.0],["2009-05-14",16.445,17.1984,16.3095,16.8028,2262900.0],["2009-05-15",16.5968,17.0304,16.0656,16.109,1968100.0],["2009-05-18",16.3529,17.6266,16.3366,17.6212,2655700.0],["2009-05-19",17.5995,18.0277,17.3773,17.67,2905700.0],["2009-05-20",17.9302,18.5643,17.4911,17.5562,2336000.0],["2009-05-21",17.2418,17.3339,16.7431,17.1497,1799800.0],["2009-05-22",17.3231,17.5887,17.0575,17.2852,1258800.0],["2009-05-26",17.0467,17.7405,16.6618,17.7405,1747100.0],["2009-05-27",17.7676,18.0819,17.4695,17.5237,1794300.0],["2009-05-28",17.6754,18.4614,17.3448,18.3096,2108100.0],["2009-05-29",18.6619,19.0468,18.4397,18.9546,1793900.0],["2009-06-01",19.5075,20.1579,19.3178,19.9411,2591700.0],["2009-06-02",19.7351,19.9357,19.3123,19.8706,1456900.0],["2009-06-03",19.5183,19.5183,17.9085,18.2445,1893700.0],["2009-06-04",18.5372,19.0955,18.4343,18.8462,1614200.0],["2009-06-05",19.0684,19.1931,18.0386,18.212,1860700.0],["2009-06-08",17.941,18.0494,17.4261,17.9248,1148100.0],["2009-06-09",18.3259,18.6186,17.9248,18.2012,1415900.0],["2009-06-10",18.5914,18.6511,18.1361,18.5643,1278400.0],["2009-06-11",18.6348,19.6321,18.5372,19.3178,2265800.0],["2009-06-12",19.0305,19.0413,18.353,18.9275,1424900.0],["2009-06-15",18.4451,18.5481,17.8706,18.2012,1529300.0],["2009-06-16",18.4614,18.7757,17.399,17.5453,1432600.0],["2009-06-17",17.3448,17.3448,16.6076,16.7215,4073600.0],["2009-06-18",16.7215,17.1063,16.3962,16.8082,1428000.0],["2009-06-19",17.0955,17.1768,16.4721,16.7431,1698100.0],["2009-06-22",16.38,16.4342,15.6754,15.7187,2455700.0],["2009-06-23",15.8434,16.1849,15.5398,15.8759,1268200.0],["2009-06-24",15.9897,16.4776,15.8867,16.1794,1652600.0],["2009-06-25",16.1957,17.0413,16.1252,16.9708,1931400.0],["2009-06-26",16.819,17.2364,16.5697,17.09,1863900.0],["2009-06-29",17.3556,17.4857,16.8732,16.9925,1157900.0],["2009-06-30",16.9274,17.4586,16.5318,16.7323,1700800.0],["2009-07-01",17.025,17.1876,16.5534,16.5914,1599700.0],["2009-07-02",16.2336,16.2336,15.8,15.8325,1307200.0],["2009-07-06",15.3772,15.4423,14.9328,15.3447,2609100.0],["2009-07-07",15.3501,15.4531,14.8027,14.8298,1728700.0],["2009-07-08",14.8135,15.2309,14.4395,15.0358,1781100.0],["2009-07-09",15.1821,15.6049,14.9328,15.2038,1485400.0],["2009-07-10",14.7485,15.426,14.7268,15.2309,1485200.0],["2009-07-13",15.1387,15.7079,14.8623,15.7024,1217600.0],["2009-07-14",16.0006,16.1686,15.7675,16.0277,998700.0],["2009-07-15",16.3583,16.857,16.3583,16.7377,1980000.0],["2009-07-16",16.5534,17.3882,16.4179,17.2581,1479300.0],["2009-07-17",17.2689,17.4207,17.0846,17.3827,1433600.0],["2009-07-20",17.5724,17.979,17.2581,17.6483,1395400.0],["2009-07-21",17.8001,18.1524,17.3123,17.9952,1350900.0],["2009-07-22",17.3448,17.9193,17.09,17.6592,1840700.0],["2009-07-23",17.6592,18.4288,17.6158,18.3909,1616700.0],["2009-07-24",18.2229,18.4993,18.0061,18.4993,1184800.0],["2009-07-27",18.624,18.8787,18.3475,18.6023,1091900.0],["2009-07-28",18.2662,18.4234,17.5887,18.1145,870300.0],["2009-07-29",17.876,18.1958,17.2689,17.9952,1823900.0],["2009-07-30",18.25,18.4072,17.4911,18.0765,3035900.0],["2009-07-31",17.941,18.7757,17.8326,18.624,1762300.0],["2009-08-03",18.9709,19.3069,18.8137,19.0359,1911600.0],["2009-08-04",18.8299,19.2961,18.5589,18.9438,1297300.0],["2009-08-05",18.9004,19.5129,18.6511,19.4099,1403600.0],["2009-08-06",19.4858,19.5129,18.8625,19.0305,1028000.0],["2009-08-07",19.3503,19.3503,18.8028,18.895,1270600.0],["2009-08-10",18.7866,19.0739,18.5156,18.6782,1556800.0],["2009-08-11",18.5101,18.624,17.9952,18.0006,947300.0],["2009-08-12",18.0929,18.5272,18.0549,18.2503,1397000.0],["2009-08-13",18.4675,18.7606,18.1743,18.69,1287100.0],["2009-08-14",18.5869,18.5869,17.7944,17.9409,1132700.0],["2009-08-17",17.5392,17.6152,17.0561,17.0995,1106900.0],["2009-08-18",17.1592,17.6315,17.029,17.5935,843300.0],["2009-08-19",17.2678,18.2123,17.0995,17.9409,822600.0],["2009-08-20",17.9246,18.2069,17.7455,18.0875,706600.0],["2009-08-21",18.3535,18.9126,18.2395,18.8963,876500.0],["2009-08-24",18.9615,19.4066,18.9615,19.2492,1075800.0],["2009-08-25",19.3197,19.3197,18.5109,18.5706,1931700.0],["2009-08-26",18.3969,18.5381,18.0658,18.4566,1161000.0],["2009-08-27",18.3426,18.5,17.8866,18.4132,604300.0],["2009-08-28",18.7172,18.8475,18.2612,18.5543,764100.0],["2009-08-31",18.2558,18.2558,17.8866,18.1635,820100.0],["2009-09-01",18.1201,18.6738,17.7998,17.8866,1111600.0],["2009-09-02",17.7618,17.9681,17.4578,17.5229,864500.0],["2009-09-03",17.6641,17.8758,17.3438,17.8486,809500.0],["2009-09-04",17.8052,18.7009,17.7564,18.6521,947300.0],["2009-09-08",19.1352,19.4229,19.0103,19.3469,1369800.0],["2009-09-09",19.4012,19.6237,19.2437,19.5803,1567700.0],["2009-09-10",19.6183,19.9874,19.4554,19.9277,892800.0],["2009-09-11",20.0472,20.8506,20.0309,20.4543,1530900.0],["2009-09-14",20.1666,20.8288,19.9712,20.8071,1114500.0],["2009-09-15",20.8506,21.8277,20.6986,21.7788,1577900.0],["2009-09-16",22.0665,22.2999,21.7028,22.2457,1460300.0],["2009-09-17",21.9091,21.9525,21.122,21.3283,1671000.0],["2009-09-18",21.578,21.7463,20.5466,20.7909,1924700.0],["2009-09-21",20.4109,21.2523,20.1992,21.1328,1435700.0],["2009-09-22",21.1871,21.5943,21.1708,21.54,985400.0],["2009-09-23",21.4314,21.7408,20.7366,20.9429,1218500.0],["2009-09-24",20.894,20.932,20.1557,20.2752,1230800.0],["2009-09-25",20.172,20.4434,19.944,20.058,872900.0],["2009-09-28",20.1883,21.046,20.0526,21.0406,1782000.0],["2009-09-29",21.0134,21.692,20.9266,21.5183,1482500.0],["2009-09-30",21.6865,21.8385,20.8994,21.4585,1274400.0],["2009-10-01",21.464,21.6268,20.5249,20.5954,1491900.0],["2009-10-02",20.2317,20.4326,19.8789,20.3186,1925200.0],["2009-10-05",20.4109,21.3283,20.1774,21.3065,1203200.0],["2009-10-06",21.5834,22.0774,21.578,21.9905,1166100.0],["2009-10-07",21.8494,22.2185,21.7517,22.0665,711000.0],["2009-10-08",22.1968,23.0056,22.0177,22.6691,1942600.0],["2009-10-09",22.5442,22.6908,22.2619,22.5388,807500.0],["2009-10-12",22.7614,23.3042,22.7614,23.0165,787000.0],["2009-10-13",22.9948,23.0111,22.2131,22.6691,1404800.0],["2009-10-14",22.9568,23.581,22.7288,22.9133,3854100.0],["2009-10-15",22.7179,23.7548,22.5768,23.7385,1719300.0],["2009-10-16",23.4508,24.189,23.2119,24.037,2003500.0],["2009-10-19",24.0153,24.1456,23.5485,24.075,1269700.0],["2009-10-20",24.0425,24.1673,23.3856,23.9828,1284100.0],["2009-10-21",23.7385,25.101,23.5539,24.1456,1962000.0],["2009-10-22",24.2487,24.4605,23.6462,24.3736,1396900.0],["2009-10-23",24.5582,24.5582,23.2228,23.3802,1959000.0],["2009-10-26",23.3259,23.9882,22.4465,22.5768,2299800.0],["2009-10-27",22.6094,22.9622,22.1805,22.2565,1972800.0],["2009-10-28",22.0937,22.2348,20.97,20.9808,2027500.0],["2009-10-29",21.1437,22.0014,21.1437,21.9471,2474600.0],["2009-10-30",21.8711,21.9851,20.4869,20.6389,2600900.0],["2009-11-02",20.704,21.3445,20.3511,20.6334,2272400.0],["2009-11-03",20.3891,21.3283,20.1014,21.1654,2178300.0],["2009-11-04",21.4314,21.5074,20.6931,20.7094,2235600.0],["2009-11-05",20.856,21.1383,20.6606,21.0026,1979700.0],["2009-11-06",20.6389,21.1491,20.552,20.6714,1235700.0],["2009-11-09",20.9808,21.4151,20.9591,21.3174,2398100.0],["2009-11-10",21.2413,21.4587,20.7684,21.1761,1282400.0],["2009-11-11",21.4261,21.5131,20.9478,21.2576,1910100.0],["2009-11-12",21.2359,21.3174,20.4695,20.5619,1376700.0],["2009-11-13",20.5999,21.0021,20.2684,20.5782,1795400.0],["2009-11-16",20.7358,21.1054,20.7358,20.9152,2970400.0],["2009-11-17",20.8554,20.9315,20.551,20.6162,1879900.0],["2009-11-18",20.6815,20.9641,20.3554,20.7521,2185600.0],["2009-11-19",20.426,20.7195,19.6759,20.3282,2762900.0],["2009-11-20",20.2195,20.3988,19.9966,20.3336,1706400.0],["2009-11-23",20.8174,21.1707,20.6597,20.763,1826000.0],["2009-11-24",20.801,20.9804,20.4858,20.8608,1287800.0],["2009-11-25",20.725,21.3555,20.7086,21.3011,1731800.0],["2009-11-27",20.3988,20.801,20.3771,20.6054,651300.0],["2009-11-30",20.4912,20.6054,20.2032,20.4097,2690500.0],["2009-12-01",20.6923,20.9695,20.3554,20.5347,1906800.0],["2009-12-02",20.3825,20.7467,20.3119,20.4206,1429400.0],["2009-12-03",20.4858,20.5184,19.9531,20.002,1388500.0],["2009-12-04",20.3282,20.6923,19.8009,20.002,1914700.0],["2009-12-07",19.8064,20.5401,19.8064,20.2086,1961500.0],["2009-12-08",19.839,20.1488,19.6651,19.8444,2030400.0],["2009-12-09",19.9912,20.3554,19.7085,20.0184,2003400.0],["2009-12-10",20.1542,20.7684,20.1542,20.7032,1603100.0],["2009-12-11",20.975,21.0511,20.6652,20.8065,1473300.0],["2009-12-14",21.1978,21.4479,21.0674,21.2467,1696400.0],["2009-12-15",21.138,21.6653,21.0565,21.2957,2122000.0],["2009-12-16",21.4044,21.8664,21.3337,21.7196,1912700.0],["2009-12-17",21.5729,21.7685,21.3718,21.5783,1546200.0],["2009-12-18",21.7848,21.9479,21.4152,21.8664,2267300.0],["2009-12-21",22.0512,22.2903,21.9207,21.9805,1488800.0],["2009-12-22",21.9696,22.3882,21.9696,22.1816,717600.0],["2009-12-23",22.361,23.1328,22.2958,23.0513,1346700.0],["2009-12-24",23.1002,23.285,22.8502,22.9969,191900.0],["2009-12-28",23.1654,23.4372,22.7741,22.9045,753700.0],["2009-12-29",23.0078,23.0839,22.4969,22.5186,941200.0],["2009-12-30",22.3338,22.5132,22.0947,22.1327,1097300.0],["2009-12-31",22.1979,22.3012,21.6544,21.6761,649300.0],["2010-01-04",22.1273,22.8393,22.1273,22.8176,920000.0],["2010-01-05",22.823,24.1655,22.7578,24.1492,3039400.0],["2010-01-06",24.1764,25.0515,23.997,25.0297,2481200.0],["2010-01-07",24.9373,25.2689,24.5243,25.1874,1674100.0],["2010-01-08",25.4917,26.4049,25.3722,26.0896,2795600.0],["2010-01-11",26.4158,26.4158,24.8558,25.2526,2983600.0],["2010-01-12",24.7308,25.0678,24.4373,24.7362,2289800.0],["2010-01-13",24.7199,25.72,24.6493,25.6765,1962700.0],["2010-01-14",25.4048,26.6277,25.4048,26.4049,2325800.0],["2010-01-15",26.1657,26.7038,25.72,25.8124,1675600.0],["2010-01-19",25.7363,26.0625,25.6331,26.019,1550200.0],["2010-01-20",25.682,25.8396,25.2472,25.6983,1327500.0],["2010-01-21",25.8016,26.3831,25.4102,25.6113,1883800.0],["2010-01-22",25.5298,25.5298,24.0242,24.1655,2159600.0],["2010-01-25",24.3938,24.8884,24.2362,24.3014,1411800.0],["2010-01-26",24.1655,24.9482,23.8285,24.5025,1617100.0],["2010-01-27",24.4101,24.7254,23.9209,24.5623,1956300.0],["2010-01-28",25.2145,25.2743,23.785,23.9644,1973200.0],["2010-01-29",24.6003,24.6003,22.5621,22.736,2640900.0],["2010-02-01",22.9426,23.3176,22.6545,23.2904,2539900.0],["2010-02-02",23.3937,23.7905,23.2687,23.5187,1460700.0],["2010-02-03",23.4209,23.6166,23.1817,23.3448,1405500.0],["2010-02-04",23.16,23.2469,21.899,21.9099,1698300.0],["2010-02-05",21.9262,22.1436,21.1163,21.9262,1694300.0],["2010-02-08",21.9805,22.2468,21.5022,21.7468,1337800.0],["2010-02-09",22.1218,22.6436,21.9153,22.111,1453200.0],["2010-02-10",21.9912,22.5028,21.8008,22.3123,881600.0],["2010-02-11",22.3395,23.0851,22.2144,22.7205,1473100.0],["2010-02-12",22.4048,22.6715,22.1273,22.6606,1228000.0],["2010-02-16",23.1558,23.4007,22.8565,23.3572,1448800.0],["2010-02-17",23.5259,24.0646,23.4551,23.9993,1983400.0],["2010-02-18",23.9558,24.3313,23.798,24.1082,1551500.0],["2010-02-19",24.1191,24.2497,23.7599,23.896,1698300.0],["2010-02-22",24.0647,24.1245,22.6007,22.715,3575300.0],["2010-02-23",23.2538,23.281,22.3504,22.6334,4073600.0],["2010-02-24",22.6443,22.9708,22.3341,22.4375,2888700.0],["2010-02-25",22.111,22.5681,21.6756,22.5246,1683500.0],["2010-02-26",22.6715,22.6933,21.9858,22.0511,28021300.0],["2010-03-01",21.9912,22.0892,21.681,22.0837,3896000.0],["2010-03-02",22.1491,22.3885,22.0674,22.1926,2809900.0],["2010-03-03",22.3123,22.6171,22.198,22.432,1954100.0],["2010-03-04",22.5246,22.5844,21.7028,21.8389,2695200.0],["2010-03-05",22.0729,22.1599,21.7681,21.8987,2121600.0],["2010-03-08",21.9042,21.9749,21.2729,21.5504,3293000.0],["2010-03-09",21.2674,21.8661,21.2076,21.7137,2209500.0],["2010-03-10",21.6157,22.2525,21.6157,22.1273,1725700.0],["2010-03-11",22.062,22.1817,21.8008,22.1817,904400.0],["2010-03-12",22.3559,22.4701,22.1545,22.247,2072900.0],["2010-03-15",22.1599,22.1654,21.545,21.9858,1777200.0],["2010-03-16",22.345,22.4484,22.0457,22.247,2610400.0],["2010-03-17",22.3395,22.6007,22.2742,22.3504,1787000.0],["2010-03-18",22.2089,22.3667,20.979,21.1586,4767800.0],["2010-03-19",20.696,21.311,20.4076,20.696,2863200.0],["2010-03-22",20.4457,21.1423,20.2716,21.126,2355400.0],["2010-03-23",21.2021,21.2402,20.8375,21.1096,2070800.0],["2010-03-24",20.8811,21.164,20.5872,20.7287,2136200.0],["2010-03-25",20.9028,21.028,19.7382,19.809,2883400.0],["2010-03-26",19.8797,19.9831,19.7165,19.8634,1924500.0],["2010-03-29",20.2008,20.6199,20.1464,20.5546,2047900.0],["2010-03-30",20.5926,20.696,20.0321,20.3967,2818800.0],["2010-03-31",20.4511,20.8919,20.4348,20.7232,1812300.0],["2010-04-01",21.0062,21.1804,20.8484,21.1042,1548100.0],["2010-04-05",21.3926,21.7463,21.2185,21.7137,1501400.0],["2010-04-06",21.6647,21.7028,21.4634,21.5776,1233600.0],["2010-04-07",21.4688,21.5668,21.0879,21.262,1898700.0],["2010-04-08",21.0661,21.1423,20.7396,21.1205,1335200.0],["2010-04-09",21.1749,21.2511,20.8647,21.2239,1287200.0],["2010-04-12",21.2021,21.3654,21.0117,21.1205,1282400.0],["2010-04-13",21.0552,21.2783,20.8267,21.1967,1684900.0],["2010-04-14",21.3872,21.8552,21.311,21.7409,1857400.0],["2010-04-15",21.7953,22.4212,21.6103,22.1708,3073900.0],["2010-04-16",21.9586,22.1219,21.3872,21.6321,1698900.0],["2010-04-19",21.3545,21.6266,21.0879,21.4688,1503300.0],["2010-04-20",21.6919,22.345,21.6429,22.1055,1988200.0],["2010-04-21",22.2252,23.1177,22.1001,22.8783,3015900.0],["2010-04-22",22.6606,23.5041,22.5028,23.2701,2999900.0],["2010-04-23",23.2538,23.5858,23.2211,23.515,2561600.0],["2010-04-26",23.5368,23.7164,23.4551,23.564,1918800.0],["2010-04-27",23.3681,23.5477,22.5899,22.6933,2254200.0],["2010-04-28",22.949,23.2701,22.6987,23.1939,2218300.0],["2010-04-29",23.6021,23.6238,21.7844,22.5844,4089500.0],["2010-04-30",22.6715,22.7912,22.0402,22.1055,2465600.0],["2010-05-03",22.2579,22.5354,21.5069,22.013,2236800.0],["2010-05-04",21.7191,21.7953,21.2402,21.6266,2412500.0],["2010-05-05",21.2239,21.9749,21.0226,21.447,2103800.0],["2010-05-06",21.3763,21.5831,18.9546,20.3205,3510000.0],["2010-05-07",20.3151,20.5056,19.2593,19.4117,3275600.0],["2010-05-10",20.3096,20.5763,19.6784,20.1192,2222200.0],["2010-05-11",19.8416,20.3695,19.8416,19.9342,1757700.0],["2010-05-12",20.0976,20.6426,20.0976,20.5881,1960900.0],["2010-05-13",20.6644,21.2093,20.5881,20.6371,2105500.0],["2010-05-14",20.6426,20.6589,19.8633,20.4682,2074400.0],["2010-05-17",20.5336,20.5935,19.4382,19.9287,2633800.0],["2010-05-18",20.332,20.4355,19.7216,19.8361,2482900.0],["2010-05-19",19.7925,20.0213,18.9805,19.4165,2299700.0],["2010-05-20",18.9151,18.9151,18.0323,18.2121,3847500.0],["2010-05-21",17.9179,18.9206,17.7053,18.817,2022600.0],["2010-05-24",18.7734,18.8552,18.2666,18.2775,1842700.0],["2010-05-25",17.6726,18.5009,17.6236,18.4464,2018200.0],["2010-05-26",18.7843,18.8878,18.4028,18.4464,2563400.0],["2010-05-27",18.9642,20.0268,18.9642,20.0105,4228600.0],["2010-05-28",19.9124,21.1112,19.6889,20.5336,4810600.0],["2010-06-01",20.2557,20.5445,19.5091,19.5418,3295200.0],["2010-06-02",19.7925,20.8006,19.5363,20.757,2669400.0],["2010-06-03",20.8333,22.4246,20.8333,22.272,5066100.0],["2010-06-04",21.9178,22.4355,20.817,21.1112,4704800.0],["2010-06-07",21.2475,21.9287,21.0567,21.1058,3002300.0],["2010-06-08",21.2911,21.4436,20.4573,21.2584,2079900.0],["2010-06-09",21.5581,22.588,21.2148,21.3619,2873200.0],["2010-06-10",21.9886,23.0077,21.9886,22.975,2018700.0],["2010-06-11",22.588,23.1112,22.4463,22.8714,2109400.0],["2010-06-14",23.1548,23.3619,22.5063,22.5553,1701800.0],["2010-06-15",22.6643,23.2747,22.6643,23.0785,2467000.0],["2010-06-16",22.8551,23.2474,22.5553,23.0894,2132700.0],["2010-06-17",23.3074,23.5199,23.0349,23.2474,1685500.0],["2010-06-18",23.1929,23.3455,22.8278,23.1657,2123300.0],["2010-06-21",23.5363,23.8251,22.5717,22.7842,1939200.0],["2010-06-22",22.7842,22.8878,21.8687,21.9668,1873500.0],["2010-06-23",21.9613,22.1848,21.5744,22.0213,1477600.0],["2010-06-24",21.8415,21.8415,21.2039,21.2693,1758100.0],["2010-06-25",21.3347,21.5908,20.8824,21.2911,2151600.0],["2010-06-28",21.2965,21.2965,20.6753,20.7025,1439100.0],["2010-06-29",20.272,20.7134,20.163,20.4083,2818500.0],["2010-06-30",20.4246,20.8606,19.8579,19.9015,2416300.0],["2010-07-01",19.9341,20.2284,19.4164,19.8742,2585900.0],["2010-07-02",20.0377,20.3483,19.7434,19.9069,1437200.0],["2010-07-06",20.223,20.6208,19.9287,20.1576,1341000.0],["2010-07-07",20.6262,21.7379,20.599,21.6725,2916300.0],["2010-07-08",21.7979,22.0104,21.3183,21.8142,1565400.0],["2010-07-09",21.8306,22.2066,21.6289,22.0431,1352100.0],["2010-07-12",22.0049,22.0594,21.3074,21.6562,1346700.0],["2010-07-13",22.0158,22.1248,21.7706,21.8905,1503000.0],["2010-07-14",21.7216,22.0104,21.4273,21.8524,938200.0],["2010-07-15",21.8197,21.9123,21.1548,21.8197,1233200.0],["2010-07-16",21.6235,21.6889,20.8551,20.9042,1484500.0],["2010-07-19",21.0567,21.2366,20.6807,21.0513,1042200.0],["2010-07-20",20.6916,21.9723,20.5499,21.9232,1559400.0],["2010-07-21",21.9504,22.1085,21.5908,21.8306,1452300.0],["2010-07-22",22.0812,22.5989,21.9886,22.4191,1185900.0],["2010-07-23",22.2829,22.3919,21.836,22.3428,1502600.0],["2010-07-26",22.3755,22.6861,22.2175,22.6807,1502200.0],["2010-07-27",22.7733,22.8605,21.9178,22.3047,1709000.0],["2010-07-28",22.2175,22.4028,21.9069,22.1303,1515100.0],["2010-07-29",22.1412,22.8333,21.8578,22.0376,1659800.0],["2010-07-30",21.3674,22.2284,21.3674,22.0867,1390100.0],["2010-08-02",22.588,22.7297,22.2447,22.5444,1264500.0],["2010-08-03",22.3047,22.6153,22.0976,22.479,1146700.0],["2010-08-04",22.5608,22.9041,22.1957,22.5608,1214300.0],["2010-08-05",22.4518,22.6534,22.2447,22.321,686300.0],["2010-08-06",22.0376,22.3755,21.8524,22.1357,973400.0],["2010-08-09",22.5499,22.5608,22.005,22.1793,1602700.0],["2010-08-10",22.0594,22.0594,21.6398,21.896,1461500.0],["2010-08-11",21.3447,21.5521,20.8044,20.8263,1417300.0],["2010-08-12",20.3405,20.9081,20.3296,20.7389,1270000.0],["2010-08-13",20.7171,21.0227,20.406,20.4224,1099100.0],["2010-08-16",20.286,20.4661,20.1604,20.3569,824500.0],["2010-08-17",20.597,20.9081,20.4551,20.8099,1135900.0],["2010-08-18",20.7772,20.8699,20.3678,20.7062,685700.0],["2010-08-19",20.5206,20.6789,20.2751,20.4224,1262600.0],["2010-08-20",20.1877,20.1877,19.4073,19.8275,1660800.0],["2010-08-23",20.477,20.4824,20.084,20.1714,2756300.0],["2010-08-24",19.9203,20.5916,19.9203,20.3951,1885000.0],["2010-08-25",20.3187,20.3187,19.7948,20.155,1717500.0],["2010-08-26",20.3405,20.5206,19.8548,19.9312,1278100.0],["2010-08-27",20.0458,20.6571,19.6365,20.6298,1729300.0],["2010-08-30",20.6571,20.7881,20.5043,20.6571,1247300.0],["2010-08-31",20.4879,20.5206,20.0295,20.215,1813900.0],["2010-09-01",20.5425,21.2356,20.5152,21.1756,1047900.0],["2010-09-02",21.121,21.3229,20.6898,21.3065,1040600.0],["2010-09-03",21.5794,21.634,21.3393,21.4976,738700.0],["2010-09-07",21.2902,21.3775,20.9955,21.0555,537000.0],["2010-09-08",21.0719,21.6013,21.0118,21.4048,896400.0],["2010-09-09",21.7759,21.7759,21.2083,21.3447,613700.0],["2010-09-10",21.5139,22.1634,21.4048,21.9778,1084200.0],["2010-09-13",22.2725,22.4854,22.1143,22.469,1295600.0],["2010-09-14",22.5018,22.6164,22.1088,22.2289,1049700.0],["2010-09-15",21.9123,22.1634,21.7213,22.0106,1736700.0],["2010-09-16",21.8196,21.8414,20.9245,21.0227,2638800.0],["2010-09-17",21.1264,21.3229,20.8208,21.0446,1263100.0],["2010-09-20",21.0882,21.4975,20.9463,21.4266,1270000.0],["2010-09-21",21.4812,21.5903,21.0118,21.252,1926700.0],["2010-09-22",21.2028,21.5685,21.1646,21.3011,1139200.0],["2010-09-23",21.0719,21.5521,20.9081,21.2902,1313200.0],["2010-09-24",21.6831,22.0706,21.563,21.7759,1069200.0],["2010-09-27",21.885,21.885,21.5085,21.5521,786000.0],["2010-09-28",21.694,21.6995,21.2956,21.6558,965500.0],["2010-09-29",21.5194,22.0597,21.5194,21.9014,1137200.0],["2010-09-30",22.1361,22.2398,21.5248,22.0815,1747100.0],["2010-10-01",22.3107,22.3981,21.9342,21.9724,1644200.0],["2010-10-04",21.9997,22.0652,21.6395,22.0106,1351600.0],["2010-10-05",22.2671,22.6273,22.0269,22.4472,1570500.0],["2010-10-06",22.4963,23.1021,22.3708,23.0584,2172100.0],["2010-10-07",23.1567,23.1621,22.2016,22.4581,1657400.0],["2010-10-08",22.3544,22.9711,22.3107,22.8565,893800.0],["2010-10-11",22.8565,23.2494,22.8347,23.1239,1145000.0],["2010-10-12",22.9929,23.3695,22.7528,23.1621,946100.0],["2010-10-13",23.3695,24.2755,23.2931,23.9371,1501500.0],["2010-10-14",24.019,24.5811,23.8771,24.0899,2208600.0],["2010-10-15",24.2864,24.3082,23.6861,24.0899,2390900.0],["2010-10-18",24.0463,24.1063,23.757,23.8825,1095800.0],["2010-10-19",23.4677,23.5114,22.6109,22.8892,2100700.0],["2010-10-20",22.982,23.1348,22.6982,23.0148,1383900.0],["2010-10-21",23.1021,23.4023,22.4908,22.791,1150400.0],["2010-10-22",22.9165,22.9984,22.5072,22.6873,1405100.0],["2010-10-25",22.8729,23.1458,22.5181,22.5454,886800.0],["2010-10-26",22.4908,22.7091,22.1852,22.6436,2032400.0],["2010-10-27",22.409,23.3149,22.3871,23.2877,1705100.0],["2010-10-28",23.4405,23.5114,23.0966,23.4241,1760000.0],["2010-10-29",23.3968,23.5387,23.244,23.3477,1249400.0],["2010-11-01",23.5496,23.6369,23.1348,23.304,602400.0],["2010-11-02",23.244,23.4241,22.8783,23.3477,1072500.0],["2010-11-03",23.435,23.4623,22.8347,23.3477,975400.0],["2010-11-04",23.6151,24.1117,23.566,24.0081,1094800.0],["2010-11-05",24.0026,24.0626,23.7461,23.8498,782400.0],["2010-11-08",23.626,23.9971,23.626,23.8716,1044400.0],["2010-11-09",24.0299,24.6248,23.7843,24.0081,2153200.0],["2010-11-10",24.0627,24.6365,23.9206,24.5928,1096300.0],["2010-11-11",24.4234,25.5765,24.3305,25.3962,2790900.0],["2010-11-12",25.1502,25.2814,24.6748,24.9699,1931500.0],["2010-11-15",25.1175,25.1831,24.8278,24.8278,1003700.0],["2010-11-16",24.5382,24.7131,24.2649,24.5764,1652900.0],["2010-11-17",24.5436,25.0136,24.5382,24.7732,994900.0],["2010-11-18",25.4454,25.9864,24.8825,25.8935,2418300.0],["2010-11-19",25.8279,25.888,25.2978,25.4454,1631700.0],["2010-11-22",25.3142,25.4836,24.9808,25.1393,2320900.0],["2010-11-23",24.8934,24.9316,24.3578,24.5218,2032100.0],["2010-11-24",24.7185,25.0956,24.6529,24.9754,1273100.0],["2010-11-26",24.724,25.0683,24.6967,24.806,385900.0],["2010-11-29",24.7076,24.9863,24.1939,24.8497,1040300.0],["2010-11-30",24.4944,24.959,24.3742,24.7896,1245400.0],["2010-12-01",25.2978,25.653,25.0246,25.6093,913200.0],["2010-12-02",25.653,26.4892,25.5547,26.4127,1327800.0],["2010-12-03",26.3089,26.6368,26.1832,26.3908,788900.0],["2010-12-06",26.3253,26.3416,26.0192,26.1722,754000.0],["2010-12-07",26.4892,26.6204,25.7733,25.888,1016100.0],["2010-12-08",25.9154,26.0356,25.511,25.8061,1208200.0],["2010-12-09",25.899,26.0247,25.5328,25.9044,694900.0],["2010-12-10",25.9536,26.1121,25.8061,26.0902,839800.0],["2010-12-13",26.3143,26.5602,26.1941,26.287,929000.0],["2010-12-14",26.3526,26.4455,26.0848,26.1722,747300.0],["2010-12-15",26.0301,26.6422,26.0301,26.205,1077300.0],["2010-12-16",26.2323,26.6586,26.0957,26.604,1022000.0],["2010-12-17",26.6094,26.7788,26.358,26.6368,1145800.0],["2010-12-20",26.5111,26.7078,26.3471,26.5548,1181900.0],["2010-12-21",26.6586,26.6586,26.4783,26.5384,1288500.0],["2010-12-22",26.6149,26.7242,26.5657,26.6368,605700.0],["2010-12-23",26.5384,26.6368,26.44,26.6258,568500.0],["2010-12-27",26.5602,26.5602,26.2433,26.4564,293000.0],["2010-12-28",26.5001,26.6532,26.3854,26.5001,346000.0],["2010-12-29",26.5712,26.9264,26.5438,26.8116,476300.0],["2010-12-30",26.7898,27.0302,26.7078,26.7133,393200.0],["2010-12-31",26.7297,26.7734,26.4783,26.4947,584500.0],["2011-01-03",26.8335,27.0302,26.6969,26.8007,1024000.0],["2011-01-04",26.9373,27.0466,26.1012,26.2925,822900.0],["2011-01-05",26.1121,27.0904,25.9755,26.8991,1265400.0],["2011-01-06",26.9209,26.9592,26.0684,26.4564,1535500.0],["2011-01-07",26.4619,26.7788,26.3307,26.7187,1165400.0],["2011-01-10",26.5985,26.5985,26.1121,26.5384,785200.0],["2011-01-11",26.6477,27.1723,26.604,26.6969,947900.0],["2011-01-12",26.9647,27.4948,26.8554,27.3746,917900.0],["2011-01-13",27.3254,27.6259,26.9865,27.1723,1031700.0],["2011-01-14",27.0794,27.7954,26.9647,27.7407,811200.0],["2011-01-18",27.6642,28.4184,27.6642,28.391,1050200.0],["2011-01-19",28.3582,28.391,27.8336,27.8937,678700.0],["2011-01-20",27.6697,27.6806,26.9264,27.6642,1211300.0],["2011-01-21",27.9812,28.0686,27.1997,27.6697,983300.0],["2011-01-24",27.5549,27.9484,27.2816,27.6369,710100.0],["2011-01-25",27.5057,27.5877,26.8827,27.2434,976800.0],["2011-01-26",27.2488,28.4676,27.2379,28.3145,1696300.0],["2011-01-27",28.6698,31.4515,28.6588,31.0088,5085300.0],["2011-01-28",31.2711,31.8286,30.6864,30.8066,2541600.0],["2011-01-31",31.0033,32.1237,30.9815,32.0964,1995300.0],["2011-02-01",32.2275,32.5172,31.845,32.233,2418000.0],["2011-02-02",32.2166,32.4735,31.8559,32.2767,1639100.0],["2011-02-03",32.2658,32.4188,31.5061,32.3368,1187800.0],["2011-02-04",32.4625,32.5609,31.8668,32.2986,1121500.0],["2011-02-07",32.4297,33.3861,32.4297,32.5718,1064000.0],["2011-02-08",32.5937,32.8068,31.8887,32.7904,820500.0],["2011-02-09",32.5937,32.9216,32.0198,32.2166,907300.0],["2011-02-10",32.0527,32.6101,31.7903,32.5172,1155900.0],["2011-02-11",32.3585,32.6922,32.2108,32.4078,975900.0],["2011-02-14",32.3585,33.0205,32.2984,32.9056,974000.0],["2011-02-15",32.8016,33.1244,32.643,32.9111,971500.0],["2011-02-16",32.9767,34.0982,32.922,33.7152,1247400.0],["2011-02-17",33.5019,33.7535,33.108,33.6879,1388400.0],["2011-02-18",33.7645,34.2568,33.666,33.9997,1220100.0],["2011-02-22",33.7973,34.4592,33.3104,33.7809,1258700.0],["2011-02-23",33.8356,34.875,33.7864,34.4811,1245200.0],["2011-02-24",34.6398,34.8039,33.6441,33.8794,1156500.0],["2011-02-25",34.1365,35.4822,33.9122,35.4385,1215700.0],["2011-02-28",35.5588,35.8323,34.7382,35.5533,1386900.0],["2011-03-01",35.9363,36.0512,34.5249,34.596,1620000.0],["2011-03-02",34.5085,35.3017,34.4592,34.8641,1591100.0],["2011-03-03",35.0117,35.2743,34.7218,35.1923,958200.0],["2011-03-04",35.2306,35.3838,34.6179,35.0446,758000.0],["2011-03-07",35.1376,35.3892,34.2349,34.6452,1077300.0],["2011-03-08",34.8203,34.9406,34.1693,34.5851,1015300.0],["2011-03-09",34.5741,34.8695,33.9997,34.131,1229400.0],["2011-03-10",33.7699,33.7699,32.7634,33.0642,1319600.0],["2011-03-11",32.8673,33.9395,32.5555,33.7262,930700.0],["2011-03-14",33.5019,33.9559,33.0697,33.8684,936600.0],["2011-03-15",32.7196,34.1255,32.3531,33.8465,1670500.0],["2011-03-16",33.7371,34.1201,32.736,33.1353,1566600.0],["2011-03-17",33.8793,34.7984,33.6769,34.5796,1786400.0],["2011-03-18",35.0446,35.2196,33.3159,33.4691,2188800.0],["2011-03-21",34.0982,34.6726,34.0654,34.6398,1135500.0],["2011-03-22",34.8422,34.8422,34.3608,34.5851,840300.0],["2011-03-23",34.5467,34.9297,34.3772,34.8695,1229200.0],["2011-03-24",35.061,35.1321,34.5687,35.0555,1490300.0],["2011-03-25",35.154,35.9746,34.968,35.794,1397100.0],["2011-03-28",36.0785,36.6639,35.7175,36.2426,1434500.0],["2011-03-29",36.1004,37.2328,35.9363,37.2274,1670800.0],["2011-03-30",37.4899,38.1409,36.7733,36.9757,1681300.0],["2011-03-31",36.9921,37.8018,36.9538,37.5775,1394100.0],["2011-04-01",37.933,38.1628,37.5775,37.7142,1083300.0],["2011-04-04",37.3368,37.9878,37.3368,37.6048,904600.0],["2011-04-05",37.5556,37.7525,37.2328,37.5775,832900.0],["2011-04-06",37.9166,37.9823,36.4286,36.6748,888000.0],["2011-04-07",36.8006,37.3586,36.7186,36.9265,903600.0],["2011-04-08",37.6978,38.5512,37.5556,37.7142,1473600.0],["2011-04-11",37.7197,37.7197,36.3411,36.5709,951700.0],["2011-04-12",36.0402,36.1989,34.9352,35.4002,1114600.0],["2011-04-13",35.6518,36.084,35.3017,35.8214,972600.0],["2011-04-14",35.5752,36.3904,35.3072,36.2645,924300.0],["2011-04-15",36.5654,37.375,36.1332,37.1125,1608100.0],["2011-04-18",36.6529,36.9483,35.9089,36.631,1185600.0],["2011-04-19",36.6693,37.0249,36.4122,36.9374,775900.0],["2011-04-20",37.6103,37.8291,37.2109,37.5829,710400.0],["2011-04-21",37.84,38.2284,37.5063,37.8072,815600.0],["2011-04-25",37.7799,37.9878,37.0632,37.758,675600.0],["2011-04-26",37.9768,38.5239,37.6486,38.4801,1200000.0],["2011-04-27",38.5294,38.5458,37.2602,38.2832,1483200.0],["2011-04-28",37.2547,37.5282,35.4768,35.5862,3232200.0],["2011-04-29",35.2415,36.4177,35.1321,36.2919,1653400.0],["2011-05-02",36.1879,36.2426,34.3334,34.5468,2274000.0],["2011-05-03",33.9833,34.3772,32.8235,33.2065,2769700.0],["2011-05-04",33.1135,33.2065,31.6145,31.9318,3400400.0],["2011-05-05",31.6145,32.5719,31.2371,31.9646,2692700.0],["2011-05-06",32.55,32.6102,31.2918,31.5489,2334600.0],["2011-05-09",32.0084,32.7141,31.8771,32.5062,1813300.0],["2011-05-10",32.5062,33.4909,32.2601,33.3049,2128000.0],["2011-05-11",33.1297,33.2556,31.7224,32.155,1829200.0],["2011-05-12",32.0181,32.6259,31.4431,32.1386,1634600.0],["2011-05-13",32.1605,33.0257,32.04,32.3247,1828400.0],["2011-05-16",32.1221,32.5985,31.5471,31.7059,1325500.0],["2011-05-17",31.6019,32.0619,31.2569,31.6238,1549800.0],["2011-05-18",31.8702,33.2995,31.8264,32.8669,1462600.0],["2011-05-19",32.9545,33.398,32.6642,32.9928,1577600.0],["2011-05-20",32.9271,33.4035,32.5273,33.0257,1287800.0],["2011-05-23",32.259,32.6588,31.936,32.4124,1240400.0],["2011-05-24",32.604,33.4692,32.5985,32.938,1325600.0],["2011-05-25",32.8285,34.1154,32.6752,33.8087,1391800.0],["2011-05-26",33.6444,34.2578,33.4692,34.077,1057500.0],["2011-05-27",34.2797,34.7068,34.099,34.2632,832100.0],["2011-05-31",34.7561,34.8656,33.9621,34.3235,1303600.0],["2011-06-01",34.2851,35.1284,34.088,34.3125,2846600.0],["2011-06-02",34.307,35.3146,34.1975,35.008,1750200.0],["2011-06-03",34.4385,35.2106,34.2249,34.6794,1358000.0],["2011-06-06",34.6192,34.8163,33.3433,33.4692,968500.0],["2011-06-07",33.9182,34.214,33.4035,33.6828,1145200.0],["2011-06-08",33.7759,34.1975,33.4035,33.7321,1257100.0],["2011-06-09",34.0168,34.4604,33.7813,34.2687,721400.0],["2011-06-10",34.0333,34.1373,33.1242,33.1516,1204500.0],["2011-06-13",33.2064,33.3926,31.81,32.2481,1121900.0],["2011-06-14",32.7738,33.4802,32.5492,33.2283,932500.0],["2011-06-15",32.7245,33.2721,32.1769,32.3959,1199500.0],["2011-06-16",32.4671,32.7902,31.8648,32.259,872600.0],["2011-06-17",32.5602,32.5711,31.8921,31.9524,1086800.0],["2011-06-20",31.8976,32.615,31.6786,32.4671,1307000.0],["2011-06-21",32.6807,33.6773,32.4671,33.4199,1344800.0],["2011-06-22",33.2502,34.1209,33.1352,33.7047,1102400.0],["2011-06-23",33.0038,33.6006,32.0674,33.5459,1069600.0],["2011-06-24",33.5021,33.6116,32.6642,33.2283,2751600.0],["2011-06-27",32.9764,33.6061,32.5054,33.3761,1483200.0],["2011-06-28",33.6116,34.7013,33.5842,34.5042,1002800.0],["2011-06-29",34.8054,35.561,34.4987,35.3037,1534100.0],["2011-06-30",35.4953,36.47,35.3529,36.2072,1490700.0],["2011-07-01",36.2675,36.9848,35.7308,36.9465,1357100.0],["2011-07-05",36.815,37.1655,36.6781,36.941,1191100.0],["2011-07-06",36.9629,37.3791,36.585,37.3791,1385600.0],["2011-07-07",37.8336,38.184,37.5433,37.9048,1387700.0],["2011-07-08",37.1546,37.5926,36.9629,37.4831,1023900.0],["2011-07-11",36.9027,37.1381,36.3058,36.5303,861300.0],["2011-07-12",36.3003,37.171,36.1415,36.6836,977100.0],["2011-07-13",36.8972,37.954,36.8698,37.3955,1218300.0],["2011-07-14",37.62,37.7952,36.6289,36.6781,1071800.0],["2011-07-15",37.0177,38.3921,36.9191,38.3593,1690600.0],["2011-07-18",38.2224,38.4414,37.631,37.85,974500.0],["2011-07-19",38.1895,39.0876,38.1895,39.0438,1185300.0],["2011-07-20",39.1478,39.1807,38.6002,38.9835,1000200.0],["2011-07-21",39.2847,39.7556,38.9123,39.3504,1620700.0],["2011-07-22",39.4709,39.8049,39.2957,39.7337,899100.0],["2011-07-25",38.989,39.8487,38.9616,39.7557,1478100.0],["2011-07-26",39.9254,40.1937,39.5585,39.7392,2211700.0],["2011-07-27",39.4764,39.4873,38.4907,38.5455,1012100.0],["2011-07-28",38.5455,39.7118,38.3483,39.2957,1510800.0],["2011-07-29",38.6167,39.0821,37.2696,37.8117,2488700.0],["2011-08-01",38.5619,38.8302,37.1874,37.4448,1777500.0],["2011-08-02",37.045,37.8664,36.032,36.032,1840900.0],["2011-08-03",36.0758,36.0758,34.192,35.0463,3097900.0],["2011-08-04",34.3289,34.4056,31.4924,31.5909,2884200.0],["2011-08-05",32.144,32.2536,29.291,31.1255,2702800.0],["2011-08-08",29.5429,29.866,27.7359,28.0973,3589800.0],["2011-08-09",28.8092,30.5615,28.4149,30.2274,3262500.0],["2011-08-10",29.7291,31.1365,29.2144,29.9646,3065000.0],["2011-08-11",30.14,32.4867,29.4382,31.9878,2680900.0],["2011-08-12",32.3771,32.569,31.7959,32.2949,1873000.0],["2011-08-15",32.6787,33.7314,32.4593,32.9638,2164400.0],["2011-08-16",32.421,32.5306,31.0776,31.4834,2031200.0],["2011-08-17",31.9056,32.3058,31.1215,31.286,1833100.0],["2011-08-18",29.9646,29.992,28.232,28.6487,3183000.0],["2011-08-19",28.1607,28.8077,26.8831,27.0531,2646700.0],["2011-08-22",27.8591,27.9743,26.5761,26.6803,2487100.0],["2011-08-23",26.8941,28.4458,26.5432,28.4403,1984800.0],["2011-08-24",28.3361,28.7145,27.7988,28.6925,1148600.0],["2011-08-25",28.8022,29.1805,28.0181,28.1058,1499100.0],["2011-08-26",27.9085,29.6082,27.5685,29.504,1771100.0],["2011-08-29",30.1126,30.9296,30.0304,30.8419,1591200.0],["2011-08-30",30.639,31.2421,30.3977,31.0228,1737000.0],["2011-08-31",31.4998,32.0865,30.9131,31.2641,1855800.0],["2011-09-01",31.3134,32.0701,31.0338,31.4998,1671700.0],["2011-09-02",30.8199,30.8693,29.6411,29.9975,1426100.0],["2011-09-06",28.6651,29.493,28.2594,29.3615,1620500.0],["2011-09-07",30.0359,30.9789,29.8056,30.946,1327000.0],["2011-09-08",30.5568,31.2421,29.9317,30.2168,1302900.0],["2011-09-09",29.5534,30.0139,28.528,28.9448,1670700.0],["2011-09-12",28.3526,29.3505,28.232,29.3286,1446800.0],["2011-09-13",29.3944,29.7891,28.8187,29.3286,1545100.0],["2011-09-14",29.5863,30.0852,28.5171,29.6246,1444000.0],["2011-09-15",30.0688,30.2552,29.5259,29.6795,1222400.0],["2011-09-16",29.6356,29.9207,28.8296,29.334,1836400.0],["2011-09-19",28.4787,29.0818,27.9907,28.7857,1114000.0],["2011-09-20",28.9557,29.2573,27.9139,28.0017,1242300.0],["2011-09-21",28.0565,28.1826,26.45,26.4664,1439700.0],["2011-09-22",25.315,25.326,24.1307,24.8873,2329800.0],["2011-09-23",24.4213,25.2382,24.2732,24.4597,1880500.0],["2011-09-26",24.6735,25.4466,23.2753,25.4027,2042500.0],["2011-09-27",26.3019,26.8667,24.7228,24.9202,2129900.0],["2011-09-28",25.008,25.4466,23.5276,23.5988,1695700.0],["2011-09-29",24.4048,24.9751,22.886,23.7688,2521300.0],["2011-09-30",23.1383,23.3137,22.261,22.261,2342700.0],["2011-10-03",21.784,21.8936,20.3364,20.5009,3942400.0],["2011-10-04",20.0568,21.8059,19.5085,21.7456,3405700.0],["2011-10-05",21.784,23.5824,21.1644,23.4782,3689900.0],["2011-10-06",23.1547,24.2897,22.8093,23.1712,3837000.0],["2011-10-07",23.4398,23.5659,22.6941,23.0121,3219500.0],["2011-10-10",23.9059,24.6406,23.8839,24.5254,2036300.0],["2011-10-11",24.35,25.4302,24.1307,24.997,1712000.0],["2011-10-12",25.2657,26.0662,24.9093,25.5124,2176600.0],["2011-10-13",25.2492,25.6385,24.6241,25.5179,1538800.0],["2011-10-14",26.2471,26.7516,25.5453,26.6035,1461300.0],["2011-10-17",26.6583,26.6583,25.0518,25.1067,2059300.0],["2011-10-18",25.0518,26.5103,24.5529,26.3294,1446700.0],["2011-10-19",26.2252,26.6693,25.5727,25.6769,1617900.0],["2011-10-20",25.6769,26.1429,25.1615,26.0004,1378100.0],["2011-10-21",26.4061,27.267,25.8688,26.3513,1867200.0],["2011-10-24",26.6419,27.3218,26.3239,27.2286,1431200.0],["2011-10-25",27.2395,27.8262,26.291,26.9051,1679400.0],["2011-10-26",27.5521,28.1826,26.6309,28.0949,1697600.0],["2011-10-27",28.8296,31.2531,28.7528,30.8748,3361200.0],["2011-10-28",30.5622,31.2531,30.0907,31.1928,1624900.0],["2011-10-31",30.6609,31.0996,29.1476,29.1586,1837800.0],["2011-11-01",27.6562,28.2155,26.9983,27.5795,2055800.0],["2011-11-02",28.3855,28.4842,27.7166,28.3471,2020400.0],["2011-11-03",28.4129,30.0797,28.3087,29.822,2003100.0],["2011-11-04",29.4821,30.1181,28.9776,30.0468,1599300.0],["2011-11-07",30.0194,30.4745,29.1641,30.1126,1497200.0],["2011-11-08",30.3758,30.7761,29.7891,30.7048,1466200.0],["2011-11-09",29.663,29.663,28.2978,28.4293,1671800.0],["2011-11-10",29.0388,29.9008,28.5556,29.4176,1382700.0],["2011-11-11",29.9612,30.7847,29.7525,30.3839,980000.0],["2011-11-14",30.1094,30.362,29.1925,29.8898,895300.0],["2011-11-15",29.7525,30.5486,29.5933,30.2631,908500.0],["2011-11-16",29.9667,31.2953,29.9667,30.373,1767900.0],["2011-11-17",30.7683,31.5369,29.3023,29.7196,2386400.0],["2011-11-18",30.3126,30.5981,29.4066,29.9227,1717100.0],["2011-11-21",29.1157,29.6318,28.5117,29.4121,1582900.0],["2011-11-22",29.3792,30.027,29.1376,29.4615,1601100.0],["2011-11-23",28.8905,29.0333,27.6277,27.7485,1799700.0],["2011-11-25",27.5673,28.045,27.5673,27.8364,807800.0],["2011-11-28",28.8466,29.8239,28.6764,29.6592,1778200.0],["2011-11-29",29.6812,29.758,28.8576,29.0113,2474400.0],["2011-11-30",30.4553,31.2953,30.4553,31.2734,2063100.0],["2011-12-01",31.1032,32.2013,31.0318,31.762,1960300.0],["2011-12-02",32.2122,32.6405,31.8169,32.0146,1861300.0],["2011-12-05",32.5746,33.2499,32.1189,32.4977,1716600.0],["2011-12-06",32.5911,33.2005,32.366,32.8107,1474400.0],["2011-12-07",32.5911,32.8491,32.053,32.7174,2097800.0],["2011-12-08",32.6625,32.9535,32.1628,32.2672,2172900.0],["2011-12-09",32.1848,33.4256,32.1189,33.2609,1264800.0],["2011-12-12",32.5746,32.5746,31.3228,31.8718,1157400.0],["2011-12-13",32.1189,32.9644,31.1142,31.471,1557500.0],["2011-12-14",30.8506,30.8561,29.3353,29.7196,1974600.0],["2011-12-15",30.0874,30.2137,29.4341,29.5823,1367900.0],["2011-12-16",29.9337,30.6804,29.6482,30.6255,1852200.0],["2011-12-19",30.8451,30.9769,29.8074,29.8898,1220600.0],["2011-12-20",30.7408,31.9981,30.6969,31.8828,3083500.0],["2011-12-21",32.0256,32.2946,30.911,31.6907,1396800.0],["2011-12-22",31.9597,32.0585,31.3502,31.9542,1071500.0],["2011-12-23",32.2177,32.4154,31.9981,32.3934,599800.0],["2011-12-27",32.3275,32.7064,32.0695,32.4264,714800.0],["2011-12-28",32.5142,32.5362,31.471,31.6138,907800.0],["2011-12-29",31.5699,32.2287,31.493,31.9871,704100.0],["2011-12-30",32.0201,32.5581,31.8554,32.042,1001200.0],["2012-01-03",33.1017,34.359,32.6954,33.9253,2301100.0],["2012-01-04",33.7221,34.3974,33.486,34.3535,1434400.0],["2012-01-05",33.7935,34.7378,33.6013,34.6116,1839900.0],["2012-01-06",34.7214,35.1277,34.5127,34.93,1279100.0],["2012-01-09",35.0233,35.5449,34.919,35.3034,1235400.0],["2012-01-10",36.2587,37.6642,35.6273,35.759,3237700.0],["2012-01-11",35.5065,35.5724,34.0351,34.1449,2219300.0],["2012-01-12",34.1888,34.4249,32.4648,32.5581,3279300.0],["2012-01-13",32.2781,32.8821,31.8444,32.1244,1784800.0],["2012-01-17",32.097,32.5801,30.8396,31.482,3124000.0],["2012-01-18",31.5644,33.6123,31.4271,33.4915,2781900.0],["2012-01-19",33.497,33.9143,33.2225,33.4311,2225900.0],["2012-01-20",33.3268,33.799,32.4373,32.6899,2095700.0],["2012-01-23",32.6679,33.5848,32.0201,33.1566,2647300.0],["2012-01-24",32.5911,33.8319,32.5087,33.7825,1489700.0],["2012-01-25",33.5354,34.6884,32.8436,34.5621,1696900.0],["2012-01-26",34.7049,35.1112,33.1346,33.3597,1776500.0],["2012-01-27",33.2554,33.6343,33.0029,33.2554,1639700.0],["2012-01-30",32.9754,33.4805,32.3166,33.1236,1843600.0],["2012-01-31",35.0728,35.3363,32.668,33.8813,3443500.0],["2012-02-01",34.4523,34.5896,33.0797,33.766,2217500.0],["2012-02-02",33.7825,34.2876,33.3982,33.9362,2084600.0],["2012-02-03",34.4578,34.5237,33.6123,33.8319,1480200.0],["2012-02-06",33.5025,33.766,33.195,33.4641,1721100.0],["2012-02-07",33.3103,33.5903,32.4977,33.4805,1620500.0],["2012-02-08",33.4805,33.8868,33.217,33.3762,1632200.0],["2012-02-09",33.4091,33.4476,32.6899,32.9095,1665100.0],["2012-02-10",32.3715,32.7009,32.2013,32.5417,1250500.0],["2012-02-13",32.4757,32.7176,32.2393,32.6021,1662200.0],["2012-02-14",32.4977,32.789,32.1239,32.4812,968400.0],["2012-02-15",32.5966,32.8165,32.003,32.3383,2186200.0],["2012-02-16",32.3987,33.2123,32.2283,33.1573,1707200.0],["2012-02-17",34.0698,35.1802,33.8444,34.7844,3341100.0],["2012-02-21",35.0318,35.2901,34.0423,34.2347,1550200.0],["2012-02-22",34.3446,35.1362,34.2347,34.6855,1395200.0],["2012-02-23",34.7129,34.9438,34.0313,34.4656,1181300.0],["2012-02-24",34.5975,34.7569,34.2457,34.4766,1101300.0],["2012-02-27",34.1688,34.3666,33.729,34.1688,1048500.0],["2012-02-28",34.3776,34.4381,33.4322,33.7345,1328200.0],["2012-02-29",33.751,33.8664,32.9759,33.696,1877200.0],["2012-03-01",33.8994,34.6085,33.685,34.2897,1437800.0],["2012-03-02",34.1468,34.3831,33.2178,33.4047,1043400.0],["2012-03-05",33.0969,33.2178,32.1899,32.6901,1323200.0],["2012-03-06",31.9865,32.0469,31.5247,31.7996,1190600.0],["2012-03-07",31.7116,32.6351,31.4863,32.4812,1269900.0],["2012-03-08",32.8605,33.5311,32.4372,33.2178,957700.0],["2012-03-09",33.2837,34.2127,33.2178,33.4487,903100.0],["2012-03-12",33.4651,33.4651,32.3713,32.5417,755700.0],["2012-03-13",32.767,33.1793,32.3328,33.0364,1156000.0],["2012-03-14",32.9814,32.9814,32.1074,32.3273,947500.0],["2012-03-15",32.3767,32.5636,31.6567,32.2173,1075900.0],["2012-03-16",32.3932,32.8605,32.3603,32.6076,1087800.0],["2012-03-19",32.6461,32.7945,31.992,32.5032,1046100.0],["2012-03-20",32.1459,32.1514,31.4258,31.7886,1730500.0],["2012-03-21",31.4368,31.6182,30.8047,31.1565,1462400.0],["2012-03-22",30.9366,30.9366,29.8097,30.123,1993800.0],["2012-03-23",30.123,30.7222,29.9856,30.5188,1034900.0],["2012-03-26",30.8431,30.9586,30.112,30.233,1592100.0],["2012-03-27",30.1285,30.4309,29.9581,29.9801,1628700.0],["2012-03-28",29.8317,30.0351,29.0127,29.227,1861000.0],["2012-03-29",28.9907,29.26,28.4135,28.8038,2057100.0],["2012-03-30",29.0017,30.0296,28.8093,29.6558,1664500.0],["2012-04-02",29.7163,30.6397,29.6393,30.211,2192300.0],["2012-04-03",29.8812,30.4638,29.5678,30.1065,2462500.0],["2012-04-04",29.6228,29.9251,29.216,29.5019,1465900.0],["2012-04-05",29.348,30.233,29.282,29.4084,1595700.0],["2012-04-09",29.348,29.9801,28.9412,29.4744,1794000.0],["2012-04-10",29.4634,29.6613,28.4025,28.6224,1642700.0],["2012-04-11",29.0401,29.359,28.5894,28.6938,933000.0],["2012-04-12",28.6828,30.0406,28.6609,29.8922,1296900.0],["2012-04-13",29.6998,29.7272,28.6663,28.7048,1044300.0],["2012-04-16",28.8862,28.9522,28.1222,28.2596,1023200.0],["2012-04-17",28.6114,29.3754,28.5949,28.8972,1047900.0],["2012-04-18",28.6609,29.3919,28.6389,28.8148,877100.0],["2012-04-19",28.8532,29.3205,28.5619,28.7653,1059000.0],["2012-04-20",28.9962,29.3535,28.2596,28.309,1710900.0],["2012-04-23",27.8858,28.5784,27.556,28.5289,1520500.0],["2012-04-24",28.6663,29.304,28.342,29.0072,1377600.0],["2012-04-25",29.3864,30.112,29.2325,30.0021,2095400.0],["2012-04-26",29.0346,29.4634,28.4905,29.0621,3582400.0],["2012-04-27",28.8642,28.9577,27.8528,28.0287,1938900.0],["2012-04-30",27.9627,28.408,27.6439,28.2486,1534900.0],["2012-05-01",28.1661,28.8917,27.7703,28.4904,1600200.0],["2012-05-02",28.1881,28.353,27.7539,27.9298,1193900.0],["2012-05-03",27.9133,27.9463,26.9843,27.0887,1675300.0],["2012-05-04",26.6985,26.7095,25.7915,26.0938,2001300.0],["2012-05-07",26.0278,26.3906,25.4616,26.1817,1705600.0],["2012-05-08",25.8739,26.2147,25.1373,26.1708,1837000.0],["2012-05-09",25.6211,26.1323,25.3077,25.8299,1767500.0],["2012-05-10",26.1433,26.572,25.4287,25.4946,2615400.0],["2012-05-11",25.2854,25.8745,24.9992,25.2909,1538400.0],["2012-05-14",24.9441,25.1203,24.7349,24.79,1763100.0],["2012-05-15",24.8285,24.9771,24.0798,24.1459,1854500.0],["2012-05-16",24.2284,24.8726,23.8596,23.9091,1988200.0],["2012-05-17",24.0743,24.6744,23.8431,23.9752,2048100.0],["2012-05-18",24.267,24.5422,23.7605,23.9312,1858500.0],["2012-05-21",23.9201,24.9551,23.8486,24.8781,1938000.0],["2012-05-22",25.2029,26.392,24.9111,25.0817,3306300.0],["2012-05-23",24.7569,25.6873,24.5147,25.6378,2300000.0],["2012-05-24",25.7204,25.7369,24.845,25.2304,1896700.0],["2012-05-25",25.2139,25.6983,25.1478,25.4616,962400.0],["2012-05-29",25.7093,26.2599,25.5827,25.9295,1291900.0],["2012-05-30",25.5167,25.5167,24.9221,25.313,2328200.0],["2012-05-31",25.313,25.4451,24.3661,24.9386,1779300.0],["2012-06-01",24.6028,24.9882,24.3496,24.3991,2253900.0],["2012-06-04",24.6413,24.878,24.0853,24.8395,1767800.0],["2012-06-05",24.7404,25.5222,24.6468,25.3735,2730400.0],["2012-06-06",25.8029,26.1938,25.5662,26.0341,1511000.0],["2012-06-07",26.5076,26.6893,25.6653,25.8965,1310600.0],["2012-06-08",25.6708,25.6873,24.9221,25.3735,1466600.0],["2012-06-11",25.7148,25.8415,24.5257,24.5863,1412500.0],["2012-06-12",24.834,25.313,24.6468,25.0817,1334000.0],["2012-06-13",24.7845,25.0707,23.8871,24.0358,2200900.0],["2012-06-14",23.9807,24.3606,23.6834,24.0247,2350300.0],["2012-06-15",24.1128,24.5202,23.9312,24.5092,1349900.0],["2012-06-18",24.1789,24.6964,24.0358,24.5863,2364100.0],["2012-06-19",24.8395,25.5111,24.7845,25.4286,1295100.0],["2012-06-20",25.4286,25.5222,24.9001,25.1038,1340100.0],["2012-06-21",25.0817,25.1753,23.254,23.2815,1955100.0],["2012-06-22",23.4467,23.5568,22.6264,23.0283,2914000.0],["2012-06-25",22.5273,22.676,21.3107,21.6575,3691800.0],["2012-06-26",21.6685,21.9493,21.3767,21.5694,2474600.0],["2012-06-27",21.7896,22.5438,21.619,22.4503,2263600.0],["2012-06-28",22.0759,22.9072,22.0649,22.8631,2765900.0],["2012-06-29",23.5623,23.9422,23.2045,23.9367,2682900.0],["2012-07-02",23.8045,24.0247,23.4302,23.799,1572800.0],["2012-07-03",24.1018,25.2469,24.0688,25.1863,1955400.0],["2012-07-05",25.0487,25.0487,24.3771,24.6358,1323500.0],["2012-07-06",24.278,24.6138,23.788,24.2229,1289000.0],["2012-07-09",23.9807,24.1899,23.6119,23.9312,1654100.0],["2012-07-10",24.1018,24.2174,23.0833,23.276,1188700.0],["2012-07-11",23.3091,23.9477,23.1549,23.8761,1456800.0],["2012-07-12",23.4907,23.722,23.0228,23.4852,1658400.0],["2012-07-13",23.5348,24.0358,23.4907,23.777,1203500.0],["2012-07-16",23.4247,23.8596,23.3146,23.6669,1871500.0],["2012-07-17",23.722,24.4762,23.221,24.4486,2269500.0],["2012-07-18",24.322,25.3405,24.1459,25.1368,2142500.0],["2012-07-19",25.2964,25.5332,25.1038,25.1863,1130100.0],["2012-07-20",24.9606,25.3185,24.79,25.0983,1499900.0],["2012-07-23",24.3936,24.9992,24.289,24.9056,1356200.0],["2012-07-24",24.9771,25.0157,24.0027,24.3551,1180600.0],["2012-07-25",24.5587,24.6854,23.6779,23.81,1690900.0],["2012-07-26",24.4101,25.3185,24.2725,25.1974,1943000.0],["2012-07-27",26.1222,26.959,24.823,26.7498,3058100.0],["2012-07-30",26.937,27.1957,26.0396,26.4525,1645300.0],["2012-07-31",26.425,26.5737,25.5442,25.5992,1858300.0],["2012-08-01",25.847,26.2158,25.39,25.8745,1506900.0],["2012-08-02",25.3955,25.7644,24.7624,25.368,1278100.0],["2012-08-03",25.8855,26.0452,25.6818,25.869,1055000.0],["2012-08-06",26.0011,26.4195,26.0011,26.1167,831000.0],["2012-08-07",26.3314,27.0746,26.3094,26.5351,1564500.0],["2012-08-08",26.2984,26.5792,26.0562,26.3975,1143200.0],["2012-08-09",26.2103,26.9645,26.1608,26.882,1081700.0],["2012-08-10",26.5681,27.5481,26.2158,27.482,1599000.0],["2012-08-13",27.3001,27.4214,26.4897,26.6275,1435600.0],["2012-08-14",26.8756,27.0244,26.3243,26.4511,1080000.0],["2012-08-15",26.5007,26.5669,25.8888,26.2306,1355700.0],["2012-08-16",26.3298,26.8591,26.2526,26.7598,755400.0],["2012-08-17",26.8756,27.2505,26.7984,27.1843,1102800.0],["2012-08-20",27.1843,27.3442,26.9362,27.1347,953500.0],["2012-08-21",27.2725,27.4324,26.7543,26.826,830500.0],["2012-08-22",26.837,26.837,26.1865,26.5283,1013700.0],["2012-08-23",26.5228,26.6882,25.8778,25.9053,992300.0],["2012-08-24",25.8612,25.9274,25.5415,25.8392,848100.0],["2012-08-27",25.9163,25.966,25.4312,25.4974,1339900.0],["2012-08-28",25.4202,25.5745,25.1225,25.3209,1172800.0],["2012-08-29",25.3209,25.3926,24.8523,24.9075,1104500.0],["2012-08-30",24.7421,24.8137,24.4499,24.7476,905600.0],["2012-08-31",24.9957,25.2603,24.698,25.1611,1110400.0],["2012-09-04",25.2107,25.2879,24.2184,24.4058,2289900.0],["2012-09-05",24.3782,24.5105,24.1246,24.4058,2000600.0],["2012-09-06",24.6704,25.343,24.5436,25.2438,2073100.0],["2012-09-07",25.4312,26.4842,25.4202,26.4621,1402200.0],["2012-09-10",26.2857,26.4786,25.8447,25.8832,1110500.0],["2012-09-11",26.0045,26.7653,25.9549,26.6385,1124100.0],["2012-09-12",26.8149,27.1182,26.6055,26.622,1488400.0],["2012-09-13",26.7157,27.7246,26.1865,27.5592,2039100.0],["2012-09-14",27.7025,28.5074,27.7025,28.3861,1596400.0],["2012-09-17",28.2428,28.2428,27.4434,27.4489,1094100.0],["2012-09-18",27.482,27.482,26.7984,27.1843,1957900.0],["2012-09-19",27.2394,27.3056,26.9693,27.063,1466800.0],["2012-09-20",26.8425,27.1016,26.6165,26.9693,1550300.0],["2012-09-21",27.5702,27.89,26.837,27.0961,1685500.0],["2012-09-24",26.5944,26.8425,26.4676,26.5834,1271900.0],["2012-09-25",26.6661,26.7267,25.6793,25.7289,1775700.0],["2012-09-26",25.6352,25.9053,25.2658,25.5966,1615700.0],["2012-09-27",25.8392,26.4842,25.7454,26.429,1481600.0],["2012-09-28",26.203,26.5283,26.1975,26.2471,1596600.0],["2012-10-01",26.4897,26.7047,25.7399,25.8502,1638400.0],["2012-10-02",26.0652,26.0652,25.6021,26.0156,1291100.0],["2012-10-03",26.0487,26.1313,24.7807,24.9295,1798100.0],["2012-10-04",25.139,25.5525,24.9295,25.5525,1297900.0],["2012-10-05",25.7179,26.2195,25.5966,25.9384,1645100.0],["2012-10-08",25.6958,26.0211,25.4918,25.6793,1096500.0],["2012-10-09",25.7124,27.0741,25.6793,26.7653,1632700.0],["2012-10-10",26.6496,26.8094,26.0266,26.2747,1293000.0],["2012-10-11",26.6054,26.9473,26.2636,26.6054,3293600.0],["2012-10-12",26.6496,27.5096,26.3022,27.3442,1934000.0],["2012-10-15",27.3166,28.1325,27.0851,27.7356,2838800.0],["2012-10-16",28.1877,28.524,27.9782,28.2704,1481400.0],["2012-10-17",28.0554,28.4192,27.8128,28.3861,1388600.0],["2012-10-18",28.2152,28.4854,28.0995,28.4082,1103400.0],["2012-10-19",28.2208,28.4744,27.5206,27.6584,1312200.0],["2012-10-22",27.6088,28.094,27.3387,27.7963,1024500.0],["2012-10-23",27.1182,27.2009,26.8811,27.1071,1427600.0],["2012-10-24",27.3497,27.6474,26.7598,26.8205,853200.0],["2012-10-25",27.1512,27.2891,26.7929,27.03,974800.0],["2012-10-26",26.9803,27.2174,26.418,26.5117,1248700.0],["2012-10-31",26.5779,26.9473,26.181,26.3519,1434700.0],["2012-11-01",26.3629,27.3938,26.2967,27.3497,1523400.0],["2012-11-02",27.5647,27.6584,26.2526,26.2692,1585000.0],["2012-11-05",26.1589,26.9693,26.1313,26.8701,836900.0],["2012-11-06",26.9638,27.3773,26.6496,27.2009,831800.0],["2012-11-07",26.7488,26.7488,25.7124,25.9439,1420300.0],["2012-11-08",26.0045,26.2251,25.139,25.2217,1171800.0],["2012-11-09",25.15,25.773,25.0177,25.3154,824300.0],["2012-11-12",25.4202,25.8061,25.343,25.7399,632100.0],["2012-11-13",25.4418,26.4025,25.232,25.8448,1367300.0],["2012-11-14",25.8338,26.2203,25.2982,25.4307,1668200.0],["2012-11-15",26.3804,27.0485,25.9718,26.9712,3030600.0],["2012-11-16",26.8497,27.5895,26.3307,27.5619,2744800.0],["2012-11-19",27.9153,28.6551,27.8601,28.5116,1928500.0],["2012-11-20",28.368,28.5171,27.9263,28.23,1402800.0],["2012-11-21",28.3404,28.4288,27.8656,28.1637,954900.0],["2012-11-23",28.4288,28.5116,27.9374,28.484,457500.0],["2012-11-26",28.1527,28.484,27.722,27.9926,1361600.0],["2012-11-27",27.9374,28.1417,27.4957,27.6668,1051600.0],["2012-11-28",27.3576,28.0036,27.1589,27.9705,872000.0],["2012-11-29",28.2797,28.9422,28.2576,28.3736,1721300.0],["2012-11-30",28.3956,29.0416,28.3791,28.8208,2317800.0],["2012-12-03",28.9974,29.2625,28.8373,29.0692,1539000.0],["2012-12-04",28.9422,29.9692,28.9422,29.914,2270400.0],["2012-12-05",29.914,30.5986,29.7539,30.3557,1980500.0],["2012-12-06",30.1293,30.9906,30.1293,30.2397,2728300.0],["2012-12-07",30.3722,30.6428,30.1403,30.6207,945500.0],["2012-12-10",30.3943,30.7477,30.0134,30.6373,1346100.0],["2012-12-11",30.7201,30.7808,30.3391,30.4937,868300.0],["2012-12-12",30.6262,30.7035,30.0133,30.1679,1227300.0],["2012-12-13",30.2342,30.4827,29.6434,29.9085,1244500.0],["2012-12-14",29.5385,29.8422,29.5109,29.6324,1281200.0],["2012-12-17",29.7759,29.9968,29.6379,29.9802,913800.0],["2012-12-18",29.9526,31.4323,29.8808,31.0458,1823000.0],["2012-12-19",31.0458,31.5759,30.7863,31.0569,1680700.0],["2012-12-20",30.9906,31.4875,30.825,31.4599,1273100.0],["2012-12-21",30.8415,31.3605,30.7698,31.1562,1689100.0],["2012-12-24",31.0072,31.0072,30.6593,30.9188,304500.0],["2012-12-26",31.1066,31.4599,30.6925,30.7808,450900.0],["2012-12-27",30.8305,30.8305,29.9416,30.5765,844400.0],["2012-12-28",30.3004,30.3998,29.8532,30.1238,577400.0],["2012-12-31",30.1624,30.9851,30.0133,30.9243,769400.0],["2013-01-02",31.8133,31.9237,30.8139,31.4986,1185300.0],["2013-01-03",31.3937,31.9458,30.8029,31.4654,1346900.0],["2013-01-04",31.6311,31.9292,31.4599,31.8354,1409600.0],["2013-01-07",31.7194,31.7194,31.2998,31.4986,835700.0],["2013-01-08",31.3992,31.4765,30.9906,31.2391,806000.0],["2013-01-09",31.3881,31.9679,31.366,31.8906,1569100.0],["2013-01-10",32.2715,32.5752,32.0949,32.5034,1355400.0],["2013-01-11",32.5034,32.5034,31.9016,32.3212,1096200.0],["2013-01-14",32.3764,32.4096,31.9292,32.0452,746900.0],["2013-01-15",31.9016,32.6801,31.9016,32.5973,751800.0],["2013-01-16",32.4703,32.7353,32.3488,32.6635,889300.0],["2013-01-17",32.8126,33.1494,32.52,32.9617,1125000.0],["2013-01-18",33.2654,33.9666,33.0003,33.6794,2117900.0],["2013-01-22",33.6905,34.0107,33.2212,33.7788,1369700.0],["2013-01-23",33.7788,34.0604,33.5469,33.834,1093700.0],["2013-01-24",33.8506,34.2923,33.7788,34.1929,1212200.0],["2013-01-25",34.3806,34.6733,34.0162,34.342,855600.0],["2013-01-28",34.5242,34.5242,33.9389,34.3696,745500.0],["2013-01-29",34.4303,34.6401,34.2537,34.5518,974500.0],["2013-01-30",34.5794,35.115,34.3696,34.9659,2044800.0],["2013-01-31",35.0598,36.1695,34.9769,35.5235,2722600.0],["2013-02-01",35.6615,35.9928,35.2751,35.7388,1813300.0],["2013-02-04",35.4241,35.5235,34.7229,35.1978,1723300.0],["2013-02-05",35.5235,35.6174,35.2254,35.4959,1475800.0],["2013-02-06",35.3358,35.5787,34.9217,35.5787,1049000.0],["2013-02-07",35.7886,36.164,35.1923,35.507,1873500.0],["2013-02-08",35.5953,35.6119,35.2475,35.5511,1015700.0],["2013-02-11",36.0646,36.1088,35.5622,35.8106,1237200.0],["2013-02-12",35.9707,36.1309,35.6229,36.1198,962000.0],["2013-02-13",36.2305,36.391,36.0811,36.3467,848200.0],["2013-02-14",36.2471,37.7191,36.236,37.5531,1388000.0],["2013-02-15",37.6804,37.9017,37.044,37.5365,2118200.0],["2013-02-19",37.7634,38.3943,37.5199,37.5974,2790300.0],["2013-02-20",37.4258,37.4258,36.2858,36.308,2105400.0],["2013-02-21",36.1918,36.1918,35.2178,35.5664,2274100.0],["2013-02-22",35.8155,36.2803,35.4115,36.2692,1536400.0],["2013-02-25",36.4629,36.6068,35.1624,35.1624,2125700.0],["2013-02-26",35.5775,35.8376,34.7529,35.7269,1457500.0],["2013-02-27",35.5166,36.2858,35.4945,36.1918,1236100.0],["2013-02-28",36.1475,37.0052,36.0368,36.6677,1894200.0],["2013-03-01",36.4352,36.7064,35.9704,36.5791,1637700.0],["2013-03-04",36.6013,36.6123,35.1126,35.4225,2099600.0],["2013-03-05",35.7712,36.153,35.5222,35.9427,985100.0],["2013-03-06",36.1364,36.3246,35.738,35.7989,846800.0],["2013-03-07",35.8376,36.1087,35.7878,35.9704,784200.0],["2013-03-08",36.1032,36.1032,35.3395,35.572,1854300.0],["2013-03-11",35.5,35.5056,34.919,35.2787,1812200.0],["2013-03-12",35.3561,35.6218,34.9909,35.3008,1062700.0],["2013-03-13",35.3285,35.5,34.7861,35.0296,1457800.0],["2013-03-14",35.1403,36.3799,35.1292,36.1973,1647900.0],["2013-03-15",36.2028,36.8614,36.2028,36.6677,1498000.0],["2013-03-18",35.7712,35.8155,34.3822,34.6423,3347000.0],["2013-03-19",34.5814,34.7972,33.613,33.9118,2713600.0],["2013-03-20",34.111,34.2881,33.2034,33.5742,2098700.0],["2013-03-21",33.3418,33.7236,33.2754,33.4414,1334500.0],["2013-03-22",33.6406,33.8731,33.2588,33.5189,1460000.0],["2013-03-25",33.6185,33.7513,33.1813,33.3418,1476500.0],["2013-03-26",33.53,33.8675,33.4303,33.8343,1308700.0],["2013-03-27",33.4746,34.1055,33.209,33.7347,1121200.0],["2013-03-28",33.7236,33.8398,33.2865,33.5908,1362100.0],["2013-04-01",33.7015,34.0612,32.7552,33.0983,1090400.0],["2013-04-02",33.137,33.6959,32.8437,33.1426,1335700.0],["2013-04-03",33.2145,33.3529,32.1797,32.6501,1493600.0],["2013-04-04",32.5892,32.7939,32.152,32.7663,802200.0],["2013-04-05",32.2627,33.8122,32.1575,33.7126,1646300.0],["2013-04-08",33.6738,34.0668,33.53,33.9561,1383900.0],["2013-04-09",34.0612,34.3158,33.624,34.2161,877100.0],["2013-04-10",34.2549,35.2123,34.2217,35.0739,1493300.0],["2013-04-11",35.085,35.1292,34.443,34.6478,1142000.0],["2013-04-12",34.4043,34.5039,33.6074,33.9505,1528200.0],["2013-04-15",33.4635,33.4635,31.9196,31.9417,1597200.0],["2013-04-16",32.3512,32.7552,31.831,32.484,1353400.0],["2013-04-17",32.1133,32.1133,31.0397,31.1282,1397100.0],["2013-04-18",31.4381,32.1852,30.8681,31.7314,1096000.0],["2013-04-19",31.8255,32.0911,31.167,31.6982,1201200.0],["2013-04-22",31.8089,32.5615,31.6706,32.5338,1103900.0],["2013-04-23",32.6169,33.1702,32.1243,32.9434,1833200.0],["2013-04-24",33.1426,34.1165,33.0817,33.5964,1710400.0],["2013-04-25",33.6074,34.1055,31.7591,32.9655,2901200.0],["2013-04-26",32.7884,33.0596,31.903,32.0911,1488700.0],["2013-04-29",32.307,32.5172,31.8643,32.224,1212200.0],["2013-04-30",32.2184,32.4674,31.8089,32.4398,1046200.0],["2013-05-01",32.0745,32.3014,31.6042,32.1465,1165100.0],["2013-05-02",32.3512,33.1979,32.2516,33.0928,1112400.0],["2013-05-03",33.6074,34.3158,33.5189,34.1719,1587400.0],["2013-05-06",34.3102,34.764,34.0003,34.4596,1250500.0],["2013-05-07",34.6091,34.8636,34.1497,34.6423,766200.0],["2013-05-08",34.6533,34.847,34.3988,34.7087,749700.0],["2013-05-09",34.6478,34.9743,34.2881,34.8415,946300.0],["2013-05-10",34.6644,34.7751,34.2051,34.5648,975400.0],["2013-05-13",34.5259,34.7478,34.0378,34.354,668700.0],["2013-05-14",34.2874,34.7423,34.1654,34.4594,946000.0],["2013-05-15",34.2819,34.7146,34.1044,34.3873,912100.0],["2013-05-16",34.3429,35.1639,34.2708,34.9309,1055400.0],["2013-05-17",35.5966,36.412,35.5966,36.2733,2118700.0],["2013-05-20",36.1569,36.6228,36.0958,36.3344,902000.0],["2013-05-21",36.29,36.4841,35.7741,35.8906,1087100.0],["2013-05-22",35.8517,35.885,34.2819,34.6092,2288800.0],["2013-05-23",33.8769,34.476,33.6495,34.4427,1113500.0],["2013-05-24",34.3096,34.9864,34.1543,34.9586,1048300.0],["2013-05-28",35.641,35.9017,35.236,35.3747,1150300.0],["2013-05-29",35.0807,35.6243,34.9365,35.5799,950200.0],["2013-05-30",35.5633,35.6132,34.8921,35.0973,1309200.0],["2013-05-31",34.8643,35.1972,34.2486,34.2486,848700.0],["2013-06-03",34.5426,34.8311,34.2652,34.7978,845000.0],["2013-06-04",34.7479,35.114,34.6591,34.8422,783800.0],["2013-06-05",34.8643,35.7796,34.3984,34.7589,2241400.0],["2013-06-06",34.6813,34.9476,34.0877,34.6979,1227000.0],["2013-06-07",34.8976,35.6299,34.537,35.5688,1181500.0],["2013-06-10",35.6798,35.8185,35.1306,35.6853,883300.0],["2013-06-11",35.0141,35.1251,34.4206,34.6036,1529500.0],["2013-06-12",34.8422,35.0086,33.8104,33.8215,989300.0],["2013-06-13",33.8326,34.3928,33.6717,34.3429,1392100.0],["2013-06-14",34.3984,34.4927,33.7105,33.7382,952500.0],["2013-06-17",34.0877,35.5023,34.0877,35.2305,1840300.0],["2013-06-18",35.1972,35.641,35.1583,35.5245,922500.0],["2013-06-19",35.5522,35.8462,35.0973,35.0973,780200.0],["2013-06-20",34.4982,34.587,33.8104,33.9657,1005200.0],["2013-06-21",34.1931,34.648,33.6661,34.2209,1651300.0],["2013-06-24",33.5607,34.6203,33.1558,34.2874,1797400.0],["2013-06-25",34.6258,35.641,34.6258,35.3137,1683400.0],["2013-06-26",35.4912,35.7075,34.8255,34.9143,995400.0],["2013-06-27",35.2305,35.297,34.7589,34.7867,805700.0],["2013-06-28",34.6424,34.9753,34.5149,34.6424,1309300.0],["2013-07-01",35.114,35.6631,34.8311,35.3691,1106200.0],["2013-07-02",35.3747,35.8018,35.3691,35.53,1155500.0],["2013-07-03",35.4191,35.53,35.1029,35.4024,498500.0],["2013-07-05",35.8684,36.4786,35.6354,36.3233,811800.0],["2013-07-08",36.4342,36.7449,36.2789,36.5285,1232700.0],["2013-07-09",36.5451,36.5895,36.0348,36.2622,1283200.0],["2013-07-10",36.3344,36.3344,35.5189,35.8296,1254400.0],["2013-07-11",36.473,36.4786,35.5189,35.9072,929200.0],["2013-07-12",35.9627,36.3399,35.6909,36.3233,858800.0],["2013-07-15",36.4841,36.6062,36.0237,36.2012,677700.0],["2013-07-16",36.2678,36.473,35.4967,35.6909,639700.0],["2013-07-17",35.824,36.3621,35.6188,36.1735,801200.0],["2013-07-18",36.4176,37.1664,36.3122,36.8946,790100.0],["2013-07-19",36.8724,37.4216,36.4398,37.3828,974500.0],["2013-07-22",37.4715,37.5991,37.1443,37.1664,848200.0],["2013-07-23",37.3717,37.4549,36.7393,37.0832,1238900.0],["2013-07-24",37.1665,37.2275,36.1458,36.5784,855200.0],["2013-07-25",36.1735,36.9224,35.8739,36.9224,1455800.0],["2013-07-26",37.7322,37.8765,35.5855,35.9072,1980100.0],["2013-07-29",35.8074,35.9294,35.0474,35.1916,1505400.0],["2013-07-30",35.3636,35.4912,34.587,35.0252,1566400.0],["2013-07-31",35.0862,35.7186,34.8366,35.0585,1691400.0],["2013-08-01",35.9183,36.0625,35.5356,35.9849,1047600.0],["2013-08-02",35.9738,36.3843,35.6299,36.3843,1029000.0],["2013-08-05",36.2955,36.9057,36.0903,36.7781,1259600.0],["2013-08-06",36.8336,36.9224,36.4342,36.8225,1449500.0],["2013-08-07",36.7449,37.4327,36.6173,37.3273,1887100.0],["2013-08-08",37.527,37.9486,37.1554,37.6491,1555900.0],["2013-08-09",37.638,37.8321,36.9667,37.6712,1354000.0],["2013-08-12",37.233,37.5769,36.8891,37.3329,1002800.0],["2013-08-13",37.4614,37.7017,37.2043,37.59,1172700.0],["2013-08-14",37.4502,37.8359,37.1373,37.1596,1083700.0],["2013-08-15",36.6287,37.0311,36.4275,36.6063,983300.0],["2013-08-16",36.6007,36.6901,35.9636,36.1927,1285200.0],["2013-08-19",36.1872,36.3101,35.7457,35.7792,787300.0],["2013-08-20",35.7904,36.5001,35.768,36.2933,1140900.0],["2013-08-21",36.2989,36.4666,35.6786,35.7121,748700.0],["2013-08-22",35.8015,36.1648,35.768,36.0754,995300.0],["2013-08-23",36.2319,36.366,35.8015,36.1425,701000.0],["2013-08-26",36.2878,36.4107,35.7401,35.8071,736600.0],["2013-08-27",35.3209,35.796,35.2091,35.3321,629400.0],["2013-08-28",35.388,36.148,35.3656,35.8574,960100.0],["2013-08-29",35.7401,35.768,35.2091,35.36,818400.0],["2013-08-30",35.4997,35.4997,35.1197,35.2315,819600.0],["2013-09-03",35.7624,35.768,34.8682,35.1588,1153800.0],["2013-09-04",35.1197,36.0251,35.1141,35.7456,862100.0],["2013-09-05",35.7848,36.2319,35.7233,36.0474,685600.0],["2013-09-06",36.1816,36.3325,35.6786,35.9692,565400.0],["2013-09-09",36.0363,37.1149,35.9636,36.7405,806300.0],["2013-09-10",36.9193,36.9752,36.4442,36.9528,812900.0],["2013-09-11",37.1484,37.5117,36.9137,37.5117,933700.0],["2013-09-12",37.4055,37.7017,36.7963,37.1987,983700.0],["2013-09-13",37.4279,38.8362,37.0199,38.5568,2629700.0],["2013-09-16",38.9201,39.0095,38.3053,38.5121,1055200.0],["2013-09-17",38.4953,38.9704,38.1768,38.568,739000.0],["2013-09-18",38.6406,39.0542,38.2941,38.9201,628300.0],["2013-09-19",39.0933,39.6578,38.7189,39.5795,1427000.0],["2013-09-20",39.8254,39.8813,39.1883,39.3001,1301500.0],["2013-09-23",39.1212,39.1324,38.5177,38.7915,1184200.0],["2013-09-24",38.8139,38.8642,38.3891,38.4506,947000.0],["2013-09-25",38.4953,38.9089,38.1488,38.5847,1268800.0],["2013-09-26",38.8083,39.0151,38.5903,38.8251,670000.0],["2013-09-27",38.6406,38.7748,38.3109,38.6015,706300.0],["2013-09-30",38.2774,38.6015,37.9756,38.5344,844600.0],["2013-10-01",38.5121,39.8701,38.4897,39.6354,1087100.0],["2013-10-02",39.4733,40.1943,39.0989,40.1887,1187100.0],["2013-10-03",40.1831,40.6414,39.764,40.5855,1170000.0],["2013-10-04",40.6414,41.5188,40.2837,41.1891,1334200.0],["2013-10-07",40.5408,40.742,40.1999,40.2893,847500.0],["2013-10-08",40.3452,41.1556,40.0937,40.1384,1334100.0],["2013-10-09",40.2893,40.3116,39.451,39.7416,1035400.0],["2013-10-10",40.2893,40.8929,40.2111,40.8929,1260300.0],["2013-10-11",40.7979,41.4629,40.4234,41.3456,897000.0],["2013-10-14",41.0047,42.0554,40.8929,41.9771,783800.0],["2013-10-15",41.7647,42.128,41.4015,41.6809,964600.0],["2013-10-16",42.0889,42.3627,41.6921,42.0609,780300.0],["2013-10-17",41.9995,42.441,41.8597,42.3851,976600.0],["2013-10-18",42.8657,43.4414,42.631,42.8993,1172800.0],["2013-10-21",42.9384,42.9887,42.6031,42.7484,732000.0],["2013-10-22",42.9775,43.5308,42.7372,42.9719,635000.0],["2013-10-23",42.7819,42.8825,41.6697,41.9156,1044300.0],["2013-10-24",41.843,42.441,41.653,42.4074,1022200.0],["2013-10-25",42.6813,43.2178,42.3795,42.7931,674500.0],["2013-10-28",42.9384,43.2849,42.8154,43.1284,861700.0],["2013-10-29",43.1284,43.9779,43.0949,43.9611,1061600.0],["2013-10-30",44.0673,44.2182,42.9272,43.3184,992200.0],["2013-10-31",43.2849,43.8102,43.0781,43.3408,792600.0],["2013-11-01",43.3911,43.6034,42.8154,43.2737,1070700.0],["2013-11-04",43.4749,43.5923,43.229,43.5084,675300.0],["2013-11-05",43.2625,43.5476,42.8769,43.4693,697600.0],["2013-11-06",43.7487,43.8829,43.0557,43.3967,706200.0],["2013-11-07",43.6481,43.7096,42.0889,42.2901,1283200.0],["2013-11-08",42.5192,43.6314,42.3292,43.6034,1009000.0],["2013-11-11",43.6761,43.9723,43.4917,43.8046,1079500.0],["2013-11-12",43.8661,43.8661,42.7092,42.8769,1082700.0],["2013-11-13",42.635,43.3944,42.2862,43.2932,1397100.0],["2013-11-14",43.9907,44.1595,43.1582,43.912,1341400.0],["2013-11-15",44.4858,44.7333,43.9514,44.5926,1481200.0],["2013-11-18",44.6883,44.7558,43.9907,44.3283,1212300.0],["2013-11-19",44.3058,44.6208,43.6588,44.1876,1360600.0],["2013-11-20",44.4295,44.6264,44.1539,44.3564,846700.0],["2013-11-21",44.497,44.6208,44.1089,44.4408,878600.0],["2013-11-22",44.7952,44.7952,44.272,44.4239,953000.0],["2013-11-25",44.3058,44.4183,43.1807,43.4507,1241000.0],["2013-11-26",43.3663,44.3226,43.3663,44.2833,1379500.0],["2013-11-27",44.1764,44.2551,43.0007,43.5126,757300.0],["2013-11-29",43.462,43.6926,42.9275,43.3157,324900.0],["2013-12-02",43.4845,44.5308,42.9557,43.9064,1078900.0],["2013-12-03",43.9176,44.9077,43.7151,44.8177,1466300.0],["2013-12-04",44.8627,45.6165,44.3845,45.549,1581700.0],["2013-12-05",45.5659,45.5659,44.8121,45.1327,1172700.0],["2013-12-06",45.7628,45.7628,44.7277,44.9077,788800.0],["2013-12-09",44.9695,45.3183,44.4689,44.7164,1139000.0],["2013-12-10",44.8402,45.5827,44.5533,44.632,1227000.0],["2013-12-11",44.7277,44.9021,43.9851,44.1145,1000500.0],["2013-12-12",44.1707,45.3802,44.1707,44.8964,1350300.0],["2013-12-13",44.7895,45.0202,44.2326,44.7333,973800.0],["2013-12-16",45.2171,45.7852,45.1271,45.7121,1250100.0],["2013-12-17",45.639,45.7121,45.0483,45.4758,838000.0],["2013-12-18",45.5827,45.9146,45.0202,45.8584,1181800.0],["2013-12-19",45.8753,46.0496,45.3858,45.9428,754000.0],["2013-12-20",45.9202,46.3534,45.7627,46.1453,1549500.0],["2013-12-23",46.5053,46.5222,45.8134,45.864,613900.0],["2013-12-24",45.7571,46.9891,45.7571,46.7078,501700.0],["2013-12-26",46.8091,46.9385,46.4884,46.7697,420500.0],["2013-12-27",46.7753,47.3435,46.7022,47.231,938100.0],["2013-12-30",47.2703,47.5572,46.8766,47.2703,814200.0],["2013-12-31",47.2985,47.7429,47.051,47.2985,581600.0],["2014-01-02",47.2253,47.411,46.1453,46.269,953100.0],["2014-01-03",46.4603,47.0903,46.314,46.7191,746600.0],["2014-01-06",46.449,46.7022,46.0159,46.1003,970000.0],["2014-01-07",45.8134,47.0285,45.7571,47.0172,1552400.0],["2014-01-08",47.6022,48.1029,47.2647,47.5066,1936900.0],["2014-01-09",47.7823,47.8329,47.4672,47.771,1223800.0],["2014-01-10",47.7091,48.5304,47.6472,48.1254,1362200.0],["2014-01-13",47.8891,48.2042,46.8147,47.0847,1671900.0],["2014-01-14",47.231,48.1535,47.231,47.9341,982700.0],["2014-01-15",47.9341,48.0467,47.6641,47.8048,848300.0],["2014-01-16",47.8835,48.2548,47.3604,47.7541,683700.0],["2014-01-17",47.9398,48.3729,47.7541,48.1817,870400.0],["2014-01-21",48.6542,49.1717,48.5079,49.0817,1144100.0],["2014-01-22",49.1099,49.5599,48.6373,49.5543,928000.0],["2014-01-23",49.2955,49.5261,48.5586,49.0705,1011900.0],["2014-01-24",48.8342,48.8342,47.996,48.3842,1001500.0],["2014-01-27",48.4911,48.7161,47.8385,48.2717,938100.0],["2014-01-28",48.3223,48.6711,48.2267,48.5811,1124600.0],["2014-01-29",48.1985,48.3842,47.726,47.8835,1326900.0],["2014-01-30",49.0423,49.6724,47.8554,49.3349,2009000.0],["2014-01-31",48.778,49.8299,48.6655,49.5262,1099100.0],["2014-02-03",49.5711,50.2856,48.3842,48.5304,1805900.0],["2014-02-04",47.8216,48.1198,46.7697,47.8385,2180400.0],["2014-02-05",47.6923,48.0242,47.2197,47.7654,1103300.0],["2014-02-06",48.131,48.8961,48.0016,48.868,1762000.0],["2014-02-07",49.2224,49.5993,48.868,49.0367,1419100.0],["2014-02-10",49.093,49.1323,47.816,48.2267,1860600.0],["2014-02-11",48.4404,49.6274,48.2548,49.5543,1133900.0],["2014-02-12",49.7951,50.1803,49.3078,49.6364,1085500.0],["2014-02-13",49.4495,50.8432,49.3248,50.7979,1141000.0],["2014-02-14",50.9735,51.4324,50.6732,51.3248,1129700.0],["2014-02-18",51.4891,52.9791,51.4891,52.7072,1604200.0],["2014-02-19",52.7525,53.7043,52.7072,53.2171,1435100.0],["2014-02-20",53.0811,53.8006,53.0811,53.6307,1472500.0],["2014-02-21",53.8233,53.897,52.7638,53.4494,1051400.0],["2014-02-24",53.8007,55.251,53.8007,54.6165,1115700.0],["2014-02-25",55.0244,55.217,53.9083,55.0641,1236800.0],["2014-02-26",54.9394,55.4946,54.3559,54.5428,1341300.0],["2014-02-27",54.5598,54.9564,54.0273,54.9054,1106700.0],["2014-02-28",55.1377,56.2878,54.8771,55.9479,1310300.0],["2014-03-03",54.3446,56.1406,53.8856,55.761,1284100.0],["2014-03-04",56.3275,56.6561,55.4663,56.1122,1269600.0],["2014-03-05",56.2312,56.9054,55.5683,56.1972,1307200.0],["2014-03-06",56.6221,57.1717,56.2312,57.1207,1083900.0],["2014-03-07",57.1603,57.234,56.3332,56.9394,1036800.0],["2014-03-10",56.9394,57.1943,56.2482,56.8487,1000700.0],["2014-03-11",56.9394,57.1717,55.5683,55.778,1089200.0],["2014-03-12",55.37,56.1802,55.1207,55.7496,1101100.0],["2014-03-13",55.7893,55.8686,54.2369,54.6788,1551900.0],["2014-03-14",54.6448,55.6646,54.4465,55.4946,1149300.0],["2014-03-17",55.608,57.3587,55.608,57.2793,1428200.0],["2014-03-18",57.1717,58.2822,56.8487,58.0725,1229500.0],["2014-03-19",58.3388,59.4492,57.9535,58.2651,1633700.0],["2014-03-20",57.9819,59.1603,57.9422,59.03,972700.0],["2014-03-21",59.5399,60.4861,59.0923,60.4181,3289600.0],["2014-03-24",60.3954,60.6787,59.3926,59.8345,1488800.0],["2014-03-25",60.2651,60.9676,59.9762,60.622,1194500.0],["2014-03-26",60.8997,61.1603,60.1405,60.1575,1455500.0],["2014-03-27",60.2594,61.1433,59.8459,59.9875,1055400.0],["2014-03-28",60.2141,61.4322,60.0158,61.0186,871500.0],["2014-03-31",61.2509,61.4209,60.5427,60.9393,1202500.0],["2014-04-01",61.1716,61.4322,60.7467,61.2849,766300.0],["2014-04-02",61.1886,61.6135,60.8147,61.0639,863500.0],["2014-04-03",61.1829,61.4379,60.5144,61.1206,1022100.0],["2014-04-04",61.4889,62.0045,60.3954,60.7864,964900.0],["2014-04-07",60.6617,60.7523,59.0697,59.149,1093300.0],["2014-04-08",59.149,60.8203,58.979,60.6447,1585300.0],["2014-04-09",60.8713,61.0186,59.9478,60.86,801000.0],["2014-04-10",60.86,61.1886,59.6249,59.6362,830000.0],["2014-04-11",59.5739,60.6447,59.5456,60.0045,1006700.0],["2014-04-14",60.3387,61.0469,59.7042,60.826,704200.0],["2014-04-15",60.6957,61.9138,60.6107,61.6872,838900.0],["2014-04-16",62.2537,62.5314,61.5115,62.0668,842500.0],["2014-04-17",62.7127,63.3075,61.6362,62.7976,977500.0],["2014-04-21",63.0753,64.282,62.9223,64.0951,968900.0],["2014-04-22",64.0951,64.35,63.5342,64.1687,983200.0],["2014-04-23",64.384,65.2622,64.333,64.4803,1271800.0],["2014-04-24",64.588,66.2876,60.1801,60.6334,3114400.0],["2014-04-25",60.3841,61.03,59.3643,60.622,1615200.0],["2014-04-28",60.945,61.0866,59.9308,60.639,1349700.0],["2014-04-29",60.9733,61.8401,60.9223,61.0753,1395000.0],["2014-04-30",60.9053,61.5739,59.9422,61.5569,1367400.0],["2014-05-01",60.911,61.3303,59.6192,59.7892,1511600.0],["2014-05-02",59.8345,61.4435,59.7892,61.0016,945800.0],["2014-05-05",60.2198,60.4861,59.217,60.3614,1589400.0],["2014-05-06",60.4634,61.5909,60.0611,61.0243,1206400.0],["2014-05-07",61.4889,62.1858,60.656,62.1404,1537700.0],["2014-05-08",62.1064,62.5823,60.9336,61.1716,1051900.0],["2014-05-09",61.2226,61.3302,59.7892,60.2651,1182400.0],["2014-05-12",60.7127,61.6588,60.2934,61.1546,974500.0],["2014-05-13",61.4481,61.7729,60.9238,61.5051,978700.0],["2014-05-14",61.6191,62.4226,61.4424,61.8869,691800.0],["2014-05-15",61.619,61.7387,59.4251,60.1602,1325100.0],["2014-05-16",60.0747,60.0747,59.0034,59.5903,1143800.0],["2014-05-19",59.71,60.713,59.4023,60.1146,772600.0],["2014-05-20",60.1089,60.2799,59.4365,59.7499,987200.0],["2014-05-21",60.0405,60.5477,59.653,60.1773,665000.0],["2014-05-22",60.2343,61.0606,60.2115,60.6218,675300.0],["2014-05-23",60.656,60.6902,60.1032,60.3767,531000.0],["2014-05-27",60.3653,61.2087,60.1944,61.0321,840500.0],["2014-05-28",60.9979,62.2402,60.7301,62.0237,991700.0],["2014-05-29",62.1376,62.6733,61.26,62.6163,835100.0],["2014-05-30",62.3713,62.9012,61.9724,62.6562,778100.0],["2014-06-02",62.6277,62.8671,62.1262,62.2231,563400.0],["2014-06-03",61.9781,62.263,61.1746,62.1547,1107100.0],["2014-06-04",61.9325,62.9354,61.3854,62.8214,992500.0],["2014-06-05",62.9183,63.454,62.622,63.3628,934000.0],["2014-06-06",63.5281,63.8928,63.2716,63.6079,761500.0],["2014-06-09",63.6421,64.9299,63.397,64.3487,1217100.0],["2014-06-10",64.0979,64.1549,63.34,63.6021,793000.0],["2014-06-11",63.4255,63.6933,63.0779,63.4255,475300.0],["2014-06-12",63.4426,64.7533,63.4426,63.8643,702000.0],["2014-06-13",64.0238,64.4512,63.3514,64.4398,566000.0],["2014-06-16",64.3715,64.7704,63.8757,64.759,955600.0],["2014-06-17",64.5595,65.061,64.229,64.6621,627900.0],["2014-06-18",64.8615,65.249,64.5424,65.1579,529600.0],["2014-06-19",65.5853,66.2349,64.9698,66.2235,1075400.0],["2014-06-20",66.7136,67.2549,66.3888,66.5141,2061300.0],["2014-06-23",66.1095,66.668,65.6138,65.9329,1201500.0],["2014-06-24",65.7391,65.9614,63.6477,63.6762,1096900.0],["2014-06-25",63.6477,65.2092,63.625,65.0097,941800.0],["2014-06-26",65.2604,66.0241,64.5595,65.7334,804000.0],["2014-06-27",65.3858,66.0184,65.1465,65.8075,1605600.0],["2014-06-30",65.7562,66.2349,65.4485,66.1665,710200.0],["2014-07-01",66.6224,67.255,66.3033,66.3945,848400.0],["2014-07-02",66.5255,67.7849,66.5255,67.1011,1077000.0],["2014-07-03",67.5912,67.5912,66.5597,67.4088,426000.0],["2014-07-07",66.7991,66.9073,65.7106,65.7904,825200.0],["2014-07-08",65.836,66.081,65.0781,65.8189,1061800.0],["2014-07-09",66.1608,66.2349,65.477,65.9614,1182700.0],["2014-07-10",65.0553,65.6935,64.417,65.3117,949600.0],["2014-07-11",65.2433,65.2832,64.1663,64.6678,784900.0],["2014-07-14",65.1009,65.7505,64.7533,65.0382,693500.0],["2014-07-15",64.9299,65.3231,63.7503,64.3544,979200.0],["2014-07-16",64.9185,66.2634,64.7191,66.2349,943500.0],["2014-07-17",65.9842,66.3831,64.588,64.6906,751300.0],["2014-07-18",64.7989,65.3516,64.2803,65.0952,735400.0],["2014-07-21",64.9869,65.3972,64.6393,65.249,520800.0],["2014-07-22",65.6707,66.2976,65.5397,66.1266,543700.0],["2014-07-23",66.2121,66.4971,65.2662,66.2463,513100.0],["2014-07-24",66.6167,67.2834,66.0469,66.6509,810200.0],["2014-07-25",66.366,66.7934,65.6594,66.5597,649800.0],["2014-07-28",66.7592,66.9586,65.3801,66.2292,589100.0],["2014-07-29",66.0982,66.1779,65.5796,65.6309,709300.0],["2014-07-30",66.4344,66.4685,64.8558,65.249,911400.0],["2014-07-31",64.6792,64.6849,59.7271,60.5534,2640600.0],["2014-08-01",60.0975,60.4337,58.5646,60.1089,1764200.0],["2014-08-04",60.0633,61.203,59.1857,61.1233,1440600.0],["2014-08-05",60.6104,60.7927,58.9977,59.3282,1356900.0],["2014-08-06",58.7982,60.5249,58.7526,59.2598,814100.0],["2014-08-07",59.4308,59.6701,57.4819,58.0859,1737800.0],["2014-08-08",58.1885,58.9806,57.6699,58.8267,1294000.0],["2014-08-11",59.0091,59.2598,58.1828,58.4905,1125300.0],["2014-08-12",58.7526,58.7526,57.4762,57.6813,974300.0],["2014-08-13",58.3514,58.9883,58.185,58.6727,1066900.0],["2014-08-14",59.1432,59.3383,56.4236,56.59,1281600.0],["2014-08-15",56.7277,57.3359,56.5441,57.0203,1817100.0],["2014-08-18",57.2842,57.4506,56.4064,56.9916,1214800.0],["2014-08-19",57.1753,57.4966,56.9056,56.963,885600.0],["2014-08-20",57.2843,58.0589,56.5499,57.9785,1238300.0],["2014-08-21",57.8293,57.8867,56.8023,57.399,1207800.0],["2014-08-22",57.3761,57.5252,56.504,57.3072,820500.0],["2014-08-25",57.4449,58.2539,57.3072,58.0301,905100.0],["2014-08-26",58.1334,59.5678,58.1334,58.4949,906300.0],["2014-08-27",58.5924,59.4933,58.0646,59.017,793700.0],["2014-08-28",58.6498,59.3498,58.4318,59.1375,824000.0],["2014-08-29",59.2637,60.3654,58.6154,60.2736,1055500.0],["2014-09-02",60.0957,60.2449,58.9654,59.5679,1220200.0],["2014-09-03",59.6711,60.5317,59.5736,60.3137,1035500.0],["2014-09-04",60.3309,60.4112,58.3687,58.9023,1289200.0],["2014-09-05",58.9023,59.6138,58.2482,59.6138,764100.0],["2014-09-08",59.2293,59.258,57.99,58.4318,962400.0],["2014-09-09",58.4146,58.69,57.3818,57.7433,1072400.0],["2014-09-10",57.9154,58.1564,57.0433,57.9498,872100.0],["2014-09-11",57.858,59.0859,57.2728,59.0228,904800.0],["2014-09-12",58.9998,59.0055,57.726,57.8465,960600.0],["2014-09-15",57.749,58.6383,57.4162,58.3056,820900.0],["2014-09-16",58.2596,60.2449,58.231,59.694,942800.0],["2014-09-17",60.0153,60.0153,58.9367,59.2522,1069900.0],["2014-09-18",59.6137,59.7227,58.9826,59.0228,795500.0],["2014-09-19",59.2982,59.6252,57.9728,58.0187,1184300.0],["2014-09-22",57.8867,57.8867,55.7581,56.3548,1551200.0],["2014-09-23",56.3318,57.0892,56.1195,56.5498,1006700.0],["2014-09-24",56.7392,57.5023,55.5343,57.3072,1311500.0],["2014-09-25",57.3703,57.4162,55.6949,56.0392,930700.0],["2014-09-26",56.0564,57.2154,55.7121,56.8023,1086400.0],["2014-09-29",56.0392,56.8023,55.6261,56.6875,764300.0],["2014-09-30",56.9113,57.422,55.7925,56.154,1258100.0],["2014-10-01",56.2285,56.4982,54.0482,54.2663,1342400.0],["2014-10-02",53.7728,53.7786,50.8811,52.218,2290600.0],["2014-10-03",52.4188,52.9294,51.3745,51.8909,1466200.0],["2014-10-06",52.2753,53.0327,51.627,51.9655,1532600.0],["2014-10-07",51.8335,52.895,50.8754,50.8926,1455300.0],["2014-10-08",50.6459,51.3803,48.85,51.2999,2292900.0],["2014-10-09",51.254,51.254,48.4828,48.9762,2039200.0],["2014-10-10",49.0737,49.2746,47.1631,48.1213,2209500.0],["2014-10-13",47.9147,48.936,45.2468,45.2869,2288600.0],["2014-10-14",45.9869,47.5016,44.4722,44.9656,2968400.0],["2014-10-15",44.346,47.4729,44.1509,47.2779,3368100.0],["2014-10-16",46.1131,49.9573,45.6254,49.6819,2629700.0],["2014-10-17",50.4336,51.5008,48.0582,48.586,2107800.0],["2014-10-20",48.718,50.359,48.4369,50.1868,1487500.0],["2014-10-21",50.7606,51.9483,50.4278,51.8794,1378900.0],["2014-10-22",52.895,52.895,49.2688,49.3147,2049700.0],["2014-10-23",50.2327,51.2368,49.3032,50.8409,1381200.0],["2014-10-24",50.577,50.6573,48.8672,49.9057,1294200.0],["2014-10-27",48.8729,48.8729,46.8189,47.209,1700800.0],["2014-10-28",46.8246,49.2574,46.6238,49.2115,2157100.0],["2014-10-29",49.6074,50.7032,48.4082,49.1656,1821700.0],["2014-10-30",48.6893,49.527,47.8746,48.6606,1054500.0],["2014-10-31",48.8729,49.9,47.9262,49.8139,1342100.0],["2014-11-03",50.0836,50.3475,48.15,48.3623,2064800.0],["2014-11-04",47.2951,47.3984,46.1992,46.2967,1775900.0],["2014-11-05",47.1918,49.1713,46.4746,48.3451,1695200.0],["2014-11-06",47.8057,49.2,47.3295,49.1828,1371400.0],["2014-11-07",49.0221,50.3991,49.0221,49.745,1377100.0],["2014-11-10",50.4106,51.2655,49.1942,49.5729,1560700.0],["2014-11-11",49.5156,49.8426,48.5516,49.3492,1531300.0],["2014-11-12",48.8159,50.5626,48.706,49.4868,1887900.0],["2014-11-13",47.474,48.8564,44.7267,46.1495,4410300.0],["2014-11-14",46.1495,46.913,44.9812,45.6984,2787700.0],["2014-11-17",45.5249,45.7851,44.3449,45.2588,3433100.0],["2014-11-18",44.1078,45.6868,44.1078,45.0563,2326700.0],["2014-11-19",45.253,45.4034,44.559,45.0969,1470900.0],["2014-11-20",45.0968,46.6122,45.0043,46.4792,1540200.0],["2014-11-21",47.3988,48.6539,46.7337,47.3178,1918600.0],["2014-11-24",47.0518,47.6244,46.2883,46.5891,1895000.0],["2014-11-25",46.7568,47.0865,45.6984,45.976,1626300.0],["2014-11-26",46.0743,46.5081,44.7093,44.958,2008500.0],["2014-11-28",42.7081,42.7949,39.7873,40.2268,2847400.0],["2014-12-01",39.8393,40.3541,38.7462,39.9492,3036800.0],["2014-12-02",39.3419,41.32,39.3419,39.8104,2571500.0],["2014-12-03",40.036,40.8862,39.8104,40.4813,1845100.0],["2014-12-04",39.9087,40.5507,39.5038,39.8567,1704700.0],["2014-12-05",39.6022,39.9029,38.295,39.0064,2066600.0],["2014-12-08",38.3239,38.3239,35.941,36.1029,2618500.0],["2014-12-09",36.074,37.4911,35.5361,37.3233,3433700.0],["2014-12-10",36.5425,36.5425,35.4147,35.8484,3934800.0],["2014-12-11",36.9821,37.1267,35.4841,35.6691,2521700.0],["2014-12-12",35.1312,36.0856,34.8999,34.8999,2015100.0],["2014-12-15",35.1023,35.86,34.7553,34.9404,1826200.0],["2014-12-16",34.7032,36.7449,34.2637,34.9867,2658700.0],["2014-12-17",35.5708,38.2835,35.3799,37.6067,2591400.0],["2014-12-18",39.0353,39.3535,37.4506,38.4223,2198600.0],["2014-12-19",39.151,41.5918,38.7577,41.5571,3402700.0],["2014-12-22",41.0944,41.0944,39.2898,40.4466,2759600.0],["2014-12-23",40.3425,40.7242,38.6652,39.2783,2042300.0],["2014-12-24",39.151,39.2667,37.9827,38.8965,810500.0],["2014-12-26",39.018,39.7872,38.4627,38.8618,1202000.0],["2014-12-29",39.2031,40.088,38.9255,39.4691,1340600.0],["2014-12-30",39.2551,39.3361,38.4975,38.7288,1165700.0],["2014-12-31",38.4454,39.7178,37.7398,38.9949,1777300.0],["2015-01-02",38.7635,39.4807,38.1678,38.9486,1312500.0],["2015-01-05",38.1793,38.2892,37.306,37.8728,1995000.0],["2015-01-06",37.5894,38.3413,36.1319,36.8201,2165400.0],["2015-01-07",36.0971,36.3459,33.7778,34.3909,5164700.0],["2015-01-08",34.7611,35.7964,34.6628,35.166,4431900.0],["2015-01-09",35.2007,35.4204,34.2174,35.166,3110000.0],["2015-01-12",34.5123,34.5239,33.6563,34.3388,2731000.0],["2015-01-13",34.3446,35.5245,34.1711,35.2816,2782600.0],["2015-01-14",34.9057,35.4841,34.2116,35.4147,3192400.0],["2015-01-15",35.9063,36.1492,34.7726,34.8073,2078000.0],["2015-01-16",35.1949,36.8375,35.1081,36.7102,2019500.0],["2015-01-20",36.6987,36.6987,35.1891,35.7617,1731700.0],["2015-01-21",36.2186,37.0168,35.8774,36.9705,1755100.0],["2015-01-22",37.1787,37.306,36.288,37.1729,2072100.0],["2015-01-23",37.0862,37.5952,36.2417,36.4153,2556900.0],["2015-01-26",36.5194,37.1787,36.2302,37.1556,1451400.0],["2015-01-27",36.9069,37.4332,36.4615,36.9069,2355500.0],["2015-01-28",36.8548,36.8548,34.2752,34.5124,4188900.0],["2015-01-29",32.274,33.4771,31.2329,33.2341,6595000.0],["2015-01-30",33.0548,35.0676,32.7599,34.4487,3929300.0],["2015-02-02",35.0907,37.0168,34.9809,36.8433,3757300.0],["2015-02-03",37.9711,39.3708,37.8207,39.2436,5641800.0],["2015-02-04",38.1909,39.5848,37.1324,38.0116,5031500.0],["2015-02-05",38.6941,38.9312,37.601,38.7982,3404300.0],["2015-02-06",39.1221,39.7352,38.3818,39.3419,2728100.0],["2015-02-09",39.7699,40.6491,39.6542,40.2442,2792600.0],["2015-02-10",39.874,39.874,37.7976,38.376,4100000.0],["2015-02-11",37.4923,38.4567,37.2644,38.1703,1996400.0],["2015-02-12",38.8482,39.5963,38.4157,38.5502,1829800.0],["2015-02-13",39.2749,40.6951,39.2573,40.6659,2555100.0],["2015-02-17",40.3736,41.8172,39.7892,41.5776,2405700.0],["2015-02-18",40.6951,41.3789,40.2977,41.3321,2059200.0],["2015-02-19",40.058,41.8172,39.9294,41.0516,2206500.0],["2015-02-20",41.1276,41.3496,40.3502,40.7535,1484500.0],["2015-02-23",40.1165,40.3619,39.1287,39.5086,2799000.0],["2015-02-24",39.871,40.023,38.6671,39.3333,2371700.0],["2015-02-25",39.5496,39.7833,38.3982,39.5379,2347700.0],["2015-02-26",39.2924,39.5671,38.5209,38.6904,2264900.0],["2015-02-27",38.8424,39.4444,38.8307,39.193,1931300.0],["2015-03-02",39.193,39.193,37.9423,38.404,2310500.0],["2015-03-03",38.445,39.5554,38.1586,39.3508,1835500.0],["2015-03-04",39.2339,39.2807,38.0475,38.9417,2139900.0],["2015-03-05",38.7372,39.8768,38.0709,39.8126,1647100.0],["2015-03-06",39.4794,40.0873,39.1872,39.2632,1952500.0],["2015-03-09",39.0352,39.3684,38.0768,38.4333,1960300.0],["2015-03-10",37.8079,38.3281,37.5624,37.5975,2124900.0],["2015-03-11",37.7319,37.7728,37.0364,37.6969,2340100.0],["2015-03-12",38.0709,38.0709,36.7793,36.978,2042600.0],["2015-03-13",36.5923,36.6565,35.6454,36.5221,2301700.0],["2015-03-16",36.2124,37.4982,35.6338,37.4689,3537000.0],["2015-03-17",37.0247,37.5858,36.8553,37.4222,1607300.0],["2015-03-18",37.2001,39.4853,36.8085,39.1229,2066900.0],["2015-03-19",38.4391,38.6729,37.8956,38.6027,1849700.0],["2015-03-20",39.3099,39.8418,39.0352,39.8359,7755200.0],["2015-03-23",39.8359,40.7243,39.7424,40.0405,2195000.0],["2015-03-24",40.0814,40.2977,38.9943,39.8184,2417800.0],["2015-03-25",40.0756,40.7594,39.6548,40.3678,2138100.0],["2015-03-26",41.0282,41.2386,39.9528,40.3912,2083600.0],["2015-03-27",40.0522,40.058,39.3509,39.7424,1641600.0],["2015-03-30",40.1048,40.5198,39.4093,40.1691,2594600.0],["2015-03-31",39.8126,40.2334,39.4093,39.7833,1781100.0],["2015-04-01",39.9996,40.3561,39.5788,39.8652,2517100.0],["2015-04-02",39.6138,40.9347,39.5086,40.4554,2363300.0],["2015-04-06",40.8529,42.8341,40.5723,42.577,2856700.0],["2015-04-07",42.6296,43.442,42.0452,42.6764,2053100.0],["2015-04-08",42.7757,43.2667,41.5951,41.6594,1887600.0],["2015-04-09",41.9049,43.4011,41.9049,43.2082,2124000.0],["2015-04-10",43.3251,43.3251,42.3724,42.7114,1656600.0],["2015-04-13",42.7231,43.027,41.9809,42.0861,2124300.0],["2015-04-14",42.3724,44.3011,42.3724,44.2368,3170400.0],["2015-04-15",44.418,45.733,43.892,45.3824,2601100.0],["2015-04-16",45.1661,45.5401,44.1024,44.2894,2147200.0],["2015-04-17",44.1316,44.1316,42.8108,43.0387,2107200.0],["2015-04-20",43.4361,44.1492,43.1965,43.2666,1743000.0],["2015-04-21",43.3835,43.6641,41.899,42.1094,2405700.0],["2015-04-22",42.0627,43.2199,42.0627,42.9744,2735400.0],["2015-04-23",42.8926,44.2544,42.0685,44.0264,2884400.0],["2015-04-24",43.8628,44.1725,43.1556,43.4946,1527300.0],["2015-04-27",44.9031,45.4408,44.2777,44.3479,2308000.0],["2015-04-28",44.1901,44.7395,43.8511,44.6226,1593700.0],["2015-04-29",44.4706,46.2356,44.0498,45.8265,1779100.0],["2015-04-30",46.0077,46.3408,45.1135,45.5694,2284000.0],["2015-05-01",45.4233,46.0545,44.7511,45.8616,1660200.0],["2015-05-04",46.1012,46.1012,44.8856,45.3005,1114500.0],["2015-05-05",45.8441,46.6974,45.1252,45.359,1918400.0],["2015-05-06",46.148,46.3233,45.207,45.6746,1916000.0],["2015-05-07",45.2012,45.2012,44.1316,44.4122,2591500.0],["2015-05-08",44.9031,45.5168,44.0673,45.3882,1395200.0],["2015-05-11",45.3824,45.3882,44.0147,44.1199,1571500.0],["2015-05-12",44.2427,44.7687,43.477,44.4589,1504400.0],["2015-05-13",44.8588,45.077,44.1805,44.7113,1239600.0],["2015-05-14",44.4106,44.9708,43.4138,43.809,1583000.0],["2015-05-15",43.6674,43.9387,43.0541,43.5495,1518800.0],["2015-05-18",43.5613,44.1393,43.2428,43.98,1270700.0],["2015-05-19",43.3194,43.5907,42.1222,42.7415,1511400.0],["2015-05-20",42.9361,43.7264,42.5704,43.4551,1485200.0],["2015-05-21",44.1039,45.1242,44.0449,44.5403,1500400.0],["2015-05-22",44.039,45.0062,43.8562,44.3929,982700.0],["2015-05-26",43.7382,44.2395,42.7415,42.8535,1334100.0],["2015-05-27",42.541,43.6085,42.2873,43.3372,1738500.0],["2015-05-28",42.9125,43.3254,42.3758,43.1071,1271800.0],["2015-05-29",43.1307,43.6851,43.0128,43.0482,1574500.0],["2015-06-01",43.0423,43.0953,42.3109,42.4702,1500600.0],["2015-06-02",42.7415,43.921,42.7179,43.5318,1221400.0],["2015-06-03",43.5613,44.1098,42.9656,43.3136,1429400.0],["2015-06-04",42.9538,43.231,42.3876,42.5704,1398200.0],["2015-06-05",42.3522,44.0685,42.305,43.4374,1485700.0],["2015-06-08",43.2546,43.9918,42.9656,43.1248,1093200.0],["2015-06-09",43.5849,44.0921,42.8653,42.8712,1132200.0],["2015-06-10",44.1629,44.3811,43.5318,44.3044,1307900.0],["2015-06-11",44.1805,44.3398,43.4197,43.4787,1071700.0],["2015-06-12",43.0482,43.461,42.8299,43.3489,957300.0],["2015-06-15",42.7061,43.2428,42.3699,42.824,984100.0],["2015-06-16",42.8712,43.6851,42.8181,43.5023,943800.0],["2015-06-17",43.8738,44.269,43.3312,43.5966,876000.0],["2015-06-18",43.809,44.0331,42.8476,42.9302,1426700.0],["2015-06-19",42.6235,42.8712,42.1694,42.5233,1903100.0],["2015-06-22",42.5881,42.9361,42.0455,42.8004,1149900.0],["2015-06-23",42.7356,43.1838,42.6294,43.0187,1074300.0],["2015-06-24",42.2932,42.6117,41.5088,41.845,3544700.0],["2015-06-25",41.8509,42.075,41.6209,41.7565,1776700.0],["2015-06-26",41.6386,42.1222,41.3909,41.845,3095800.0],["2015-06-29",41.0783,41.7093,40.6949,41.1844,1836000.0],["2015-06-30",41.6209,41.845,41.1314,41.5324,1707000.0],["2015-07-01",41.4558,41.4852,40.0521,40.111,2099100.0],["2015-07-02",40.3293,40.6536,39.8044,39.9636,1593600.0],["2015-07-06",39.073,39.4918,38.442,38.6307,2001400.0],["2015-07-07",38.3889,38.8135,36.8319,38.7015,3430400.0],["2015-07-08",38.1058,39.0317,37.0619,37.5573,2077100.0],["2015-07-09",38.324,38.7604,38.035,38.0704,1633800.0],["2015-07-10",38.5068,38.7958,37.6929,37.8109,1584000.0],["2015-07-13",38.1294,38.4715,37.6458,38.2237,1687700.0],["2015-07-14",38.0291,39.0494,37.9819,38.8902,1852800.0],["2015-07-15",38.5717,38.8135,36.8849,36.9852,2471000.0],["2015-07-16",37.2742,37.4747,36.2539,36.5311,2216900.0],["2015-07-17",36.4249,36.5665,35.4872,35.6995,2894700.0],["2015-07-20",35.6877,35.7997,34.9976,35.2571,2045400.0],["2015-07-21",35.2689,36.1241,34.9092,34.9564,2236700.0],["2015-07-22",34.7912,34.9446,34.3076,34.691,2028400.0],["2015-07-23",34.8915,36.1182,34.6969,35.1569,2359800.0],["2015-07-24",35.151,35.1569,32.7565,32.9806,4684200.0],["2015-07-27",32.5442,33.2283,31.9662,32.8155,3164600.0],["2015-07-28",33.1103,34.4256,32.3967,34.0717,2574300.0],["2015-07-29",33.8948,35.6523,33.5645,35.2689,4116300.0],["2015-07-30",35.1982,35.9118,34.3666,34.6379,3978200.0],["2015-07-31",34.284,34.7971,33.8947,34.054,2024200.0],["2015-08-03",33.883,34.7263,33.4524,34.0658,2088700.0],["2015-08-04",34.3902,35.2277,34.284,34.4963,1887300.0],["2015-08-05",34.9741,35.499,33.5468,33.8889,2285100.0],["2015-08-06",33.6765,36.5901,33.0691,36.3659,3499200.0],["2015-08-07",36.0828,37.1444,34.8384,35.0684,2841200.0],["2015-08-10",35.2041,37.1975,34.8738,36.9616,2298600.0],["2015-08-11",35.841,36.7729,35.499,36.4131,2970200.0],["2015-08-12",36.233,37.569,35.8334,37.1515,2567500.0],["2015-08-13",36.728,36.907,35.6366,36.0421,2040100.0],["2015-08-14",36.0779,36.8294,34.7121,34.7479,2464400.0],["2015-08-17",34.569,35.0461,34.0143,34.6107,2262300.0],["2015-08-18",34.6346,35.3563,34.4616,34.9686,1554700.0],["2015-08-19",34.6405,34.8433,33.6982,34.1216,2251500.0],["2015-08-20",34.4497,34.9149,33.6743,33.6743,1837500.0],["2015-08-21",33.7101,34.5988,32.6365,32.6544,2671500.0],["2015-08-24",30.0063,32.1475,29.8154,30.6385,4376100.0],["2015-08-25",31.8373,31.8373,30.1733,30.3642,4287500.0],["2015-08-26",31.1037,31.9566,30.0123,30.7101,4298800.0],["2015-08-27",31.5272,32.9944,31.1634,32.8572,3468800.0],["2015-08-28",32.8691,35.2906,32.5113,34.3841,4819400.0],["2015-08-31",33.7459,35.3861,33.1017,35.1952,3651700.0],["2015-09-01",33.9367,34.897,33.0361,33.3522,2822400.0],["2015-09-02",33.6504,33.7161,31.6107,32.5709,4051400.0],["2015-09-03",32.5888,33.895,32.2369,32.6246,3076600.0],["2015-09-04",32.225,32.2429,30.9904,31.1634,2902400.0],["2015-09-08",31.2886,31.9029,30.6206,31.5809,2911100.0],["2015-09-09",31.5153,32.0819,30.0123,30.215,2889800.0],["2015-09-10",30.2389,30.7041,29.547,30.5908,3220600.0],["2015-09-11",29.7737,30.1315,28.8373,29.4337,3687400.0],["2015-09-14",29.4099,29.4337,28.384,29.2309,3326700.0],["2015-09-15",29.4516,30.054,29.2727,29.7558,2151800.0],["2015-09-16",30.1554,31.6524,30.0361,31.5212,3361900.0],["2015-09-17",31.2946,32.2369,30.6922,31.3661,3663400.0],["2015-09-18",30.1196,30.5491,29.1355,29.386,4189200.0],["2015-09-21",29.547,29.8214,28.6047,28.6703,3486200.0],["2015-09-22",28.0679,29.1415,28.044,28.2945,2585000.0],["2015-09-23",28.557,29.1832,27.7697,28.1096,2490800.0],["2015-09-24",27.9248,28.6285,27.7995,28.2588,3361600.0],["2015-09-25",28.4556,28.718,27.877,28.0858,2444400.0],["2015-09-28",27.5967,27.9486,27.5311,27.7339,3208400.0],["2015-09-29",28.2468,29.0639,27.8234,28.5331,3445000.0],["2015-09-30",28.7419,29.2548,27.8651,28.1872,4180100.0],["2015-10-01",28.7538,29.225,27.7339,27.9486,3042500.0],["2015-10-02",27.6504,29.4516,27.6265,29.392,2733400.0],["2015-10-05",29.9109,31.1395,29.6604,30.9009,2951400.0],["2015-10-06",31.1932,33.5312,30.8115,33.5014,5430600.0],["2015-10-07",34.0739,34.9745,32.893,34.0024,4063600.0],["2015-10-08",34.1455,35.899,33.2509,35.5352,3698200.0],["2015-10-09",35.6306,36.1018,34.7956,35.9408,2788600.0],["2015-10-12",35.9348,36.0839,34.5332,34.891,2943300.0],["2015-10-13",34.7181,35.1415,34.0441,34.2409,1981500.0],["2015-10-14",34.2409,34.4616,33.6803,34.3542,2236000.0],["2015-10-15",34.229,34.9686,33.722,34.9268,1918000.0],["2015-10-16",34.9865,35.07,32.9169,33.5312,2831500.0],["2015-10-19",33.0183,33.8354,32.6127,33.2866,2261500.0],["2015-10-20",33.1972,34.1574,32.9944,33.7638,2156500.0],["2015-10-21",33.5014,33.7399,33.0361,33.0898,1627400.0],["2015-10-22",33.7101,34.3662,33.3403,33.8234,1525700.0],["2015-10-23",33.4536,34.5153,33.1196,33.9606,1625800.0],["2015-10-26",33.8652,33.9129,32.5173,32.72,1878600.0],["2015-10-27",32.5053,33.1077,31.9864,32.5172,2099200.0],["2015-10-28",32.8393,34.223,32.1892,33.3761,2358300.0],["2015-10-29",33.1495,34.1694,32.72,32.9586,1985300.0],["2015-10-30",33.1793,33.7697,32.3025,33.561,1806000.0],["2015-11-02",33.3522,34.8731,33.1912,34.8016,1812300.0],["2015-11-03",35.1177,36.7996,35.0044,36.3821,3454200.0],["2015-11-04",36.3821,36.6803,35.6664,35.9467,2319400.0],["2015-11-05",35.8155,36.3821,34.8731,35.1714,2100900.0],["2015-11-06",34.73,35.7261,34.6525,35.1594,1994000.0],["2015-11-09",35.2071,35.565,34.4377,34.8851,1790800.0],["2015-11-10",34.6907,35.4512,34.3709,35.3244,2246300.0],["2015-11-11",35.2701,35.2762,33.3026,33.4475,2876400.0],["2015-11-12",32.4879,33.9967,31.8904,32.2525,3864900.0],["2015-11-13",32.0654,33.1276,31.6067,32.7051,2645600.0],["2015-11-16",32.3008,33.2785,32.0956,33.2664,1986800.0],["2015-11-17",32.9767,33.6466,32.1921,32.8801,1561400.0],["2015-11-18",33.2724,34.5036,32.7293,33.9665,1852600.0],["2015-11-19",33.4716,34.0148,32.5844,33.0371,1501700.0],["2015-11-20",32.9586,33.4656,32.4577,33.031,1776700.0],["2015-11-23",32.8983,33.8277,32.7172,33.5621,1491300.0],["2015-11-24",34.0631,35.421,34.0208,35.3063,2093300.0],["2015-11-25",35.3305,35.759,34.1958,35.3003,1399800.0],["2015-11-27",35.1675,35.1675,34.3769,34.6183,631700.0],["2015-11-30",35.4693,35.5477,34.5097,35.1554,2266700.0],["2015-12-01",34.914,35.415,34.5519,35.3124,1664600.0],["2015-12-02",34.8295,35.0468,33.1095,33.2543,2402600.0],["2015-12-03",33.6647,33.876,33.0974,33.5621,2618000.0],["2015-12-04",33.0612,33.375,32.0775,32.2163,2454700.0],["2015-12-07",31.3472,31.492,30.1582,30.6531,2800200.0],["2015-12-08",30.0798,31.3231,30.0013,30.279,2807100.0],["2015-12-09",30.6712,32.0231,30.5204,31.2204,2705800.0],["2015-12-10",31.2024,32.0231,31.0515,31.7576,1858600.0],["2015-12-11",31.317,31.6188,30.8221,31.0032,2611300.0],["2015-12-14",30.8945,31.8421,30.7195,31.3593,2558500.0],["2015-12-15",31.8783,33.1819,31.8542,33.0552,2183500.0],["2015-12-16",32.7655,33.5682,32.005,32.8077,3088500.0],["2015-12-17",32.6448,32.8862,31.1842,31.2627,2346700.0],["2015-12-18",31.2627,31.3774,30.0858,30.1039,2771500.0],["2015-12-21",30.1945,30.5505,29.4642,30.1764,2248200.0],["2015-12-22",30.291,32.2404,30.1462,31.9386,2079200.0],["2015-12-23",32.7655,33.9303,32.1076,33.7613,2584200.0],["2015-12-24",33.8156,34.401,33.188,33.8217,1198100.0],["2015-12-28",33.1276,33.3871,32.0292,32.2163,1739100.0],["2015-12-29",33.0914,33.4173,32.0352,32.6689,1016900.0],["2015-12-30",32.2404,32.681,31.5946,31.8421,1446000.0],["2015-12-31",31.7455,32.6206,31.6972,32.3189,1375800.0],["2016-01-04",32.174,32.9224,31.7516,32.6991,1920000.0],["2016-01-05",32.4456,32.7896,31.8602,32.3249,1769900.0],["2016-01-06",31.3412,31.5343,30.1703,30.466,2532700.0],["2016-01-07",29.766,30.1703,29.1262,29.2771,2715500.0],["2016-01-08",29.2349,29.6271,28.2571,28.8486,1899600.0],["2016-01-11",28.9874,29.09,27.1466,27.6053,3234800.0],["2016-01-12",28.2149,28.5529,26.7966,27.7804,3775400.0],["2016-01-13",28.3416,28.5891,27.0923,27.1225,3092300.0],["2016-01-14",27.2855,28.5167,26.7785,28.1425,3544700.0],["2016-01-15",26.9294,27.382,26.35,27.2492,3530500.0],["2016-01-19",27.37,27.376,25.5292,26.0422,3008400.0],["2016-01-20",25.0947,26.2534,24.1532,25.8611,4259300.0],["2016-01-21",25.6016,27.9312,25.5292,27.3277,4068900.0],["2016-01-22",28.9874,29.6694,27.6415,28.3839,4462100.0],["2016-01-25",27.5993,28.1364,26.4948,26.5129,2595300.0],["2016-01-26",27.4243,28.0821,26.5854,27.6657,2645800.0],["2016-01-27",27.3458,29.1262,27.1949,27.8045,4579200.0],["2016-01-28",28.0881,30.7618,28.0761,29.8625,5093400.0],["2016-01-29",29.9651,30.7618,29.4521,30.6592,3859900.0],["2016-02-01",29.8867,30.2729,29.2831,30.1341,2914200.0],["2016-02-02",29.253,29.4582,27.9373,28.1425,2879500.0],["2016-02-03",28.921,29.8203,27.7019,29.7961,2796400.0],["2016-02-04",30.1402,31.3955,30.122,30.973,5056700.0],["2016-02-05",30.6954,31.2205,29.603,30.3453,3234700.0],["2016-02-08",29.6211,30.0979,29.0779,29.9591,2234500.0],["2016-02-09",30.5143,30.8161,28.2089,28.9814,2742300.0],["2016-02-10",28.576,29.4394,28.3005,28.325,2267300.0],["2016-02-11",27.8351,28.423,27.1249,28.0127,3070600.0],["2016-02-12",28.8271,29.721,28.3923,29.0291,2162900.0],["2016-02-16",29.5679,29.8496,29.0536,29.7822,2550800.0],["2016-02-17",30.4068,32.5498,30.315,32.4029,3623400.0],["2016-02-18",32.5866,32.8499,30.7252,31.7784,3162100.0],["2016-02-19",31.0926,31.5885,30.615,31.5824,1726100.0],["2016-02-22",32.4886,33.2601,32.2682,32.9968,2637600.0],["2016-02-23",32.7458,33.0642,30.9579,31.2763,2163600.0],["2016-02-24",30.5782,31.5334,30.0272,31.4232,1561900.0],["2016-02-25",31.5518,31.6559,30.4007,31.5334,1700400.0],["2016-02-26",32.5437,33.2173,31.9069,32.5376,2615200.0],["2016-02-29",32.5682,33.2418,32.0294,32.4335,2478900.0],["2016-03-01",33.0274,33.7071,32.2437,33.5295,2395700.0],["2016-03-02",33.0581,35.1276,32.8009,35.1093,2308700.0],["2016-03-03",35.0052,36.2849,34.7603,36.1134,2878100.0],["2016-03-04",36.389,38.9055,35.7828,37.9381,4541000.0],["2016-03-07",37.3564,38.8688,37.3564,38.5443,3451200.0],["2016-03-08",38.1279,38.2014,36.7502,37.1666,2211000.0],["2016-03-09",37.9748,38.7647,37.0625,38.0973,2409000.0],["2016-03-10",37.8524,38.1524,36.6951,37.9381,2510400.0],["2016-03-11",38.2014,39.0157,38.1585,38.8137,1685000.0],["2016-03-14",37.9381,38.5381,37.0931,37.4299,2927400.0],["2016-03-15",36.7686,37.687,35.8624,37.6687,2155200.0],["2016-03-16",38.2259,38.6422,37.6136,38.232,1638300.0],["2016-03-17",38.4218,39.0341,37.6319,38.6545,2470900.0],["2016-03-18",38.8933,39.2239,37.087,37.2462,3203600.0],["2016-03-21",36.989,37.5891,36.5053,37.338,1885000.0],["2016-03-22",36.7074,37.5952,36.3706,36.6523,1716800.0],["2016-03-23",36.4869,37.1421,35.3297,35.4154,2432100.0],["2016-03-24",34.6439,35.6297,34.5031,35.5746,2685800.0],["2016-03-28",35.8012,35.9849,35.195,35.7583,1268800.0],["2016-03-29",34.9868,35.795,34.399,35.5807,2159700.0],["2016-03-30",36.2175,36.6461,35.1827,35.7032,1728200.0],["2016-03-31",35.5501,36.5788,35.4399,35.9542,1634500.0],["2016-04-01",34.9133,35.2378,34.2643,34.6745,2269200.0],["2016-04-04",34.8582,35.4766,34.2643,34.7725,1827000.0],["2016-04-05",34.3194,35.4154,34.2888,34.7664,1366600.0],["2016-04-06",35.146,35.6848,34.4235,35.0052,1802700.0],["2016-04-07",34.7847,35.2501,34.1357,34.3929,1975700.0],["2016-04-08",35.3603,36.0216,34.895,35.0419,1959400.0],["2016-04-11",35.2807,36.1196,35.1276,35.4521,1377900.0],["2016-04-12",35.8134,37.3993,35.6848,36.7992,3726700.0],["2016-04-13",36.9706,37.1237,36.0583,36.8237,1702700.0],["2016-04-14",37.1727,37.2646,36.1624,36.5482,1231000.0],["2016-04-15",36.0032,36.0032,34.7235,35.6113,2987500.0],["2016-04-18",34.2949,36.7563,34.1847,36.6584,2486600.0],["2016-04-19",37.0931,38.8627,36.8604,38.6116,2598600.0],["2016-04-20",38.4157,39.3892,38.1891,38.9239,2045500.0],["2016-04-21",39.1321,39.3954,38.5381,39.0096,1662500.0],["2016-04-22",39.028,40.1362,38.7279,39.2362,2648300.0],["2016-04-25",38.8443,39.3586,38.2687,38.5443,1356600.0],["2016-04-26",38.9912,39.0708,38.1891,38.6055,1565700.0],["2016-04-27",39.1627,39.7995,38.8994,39.7689,1749500.0],["2016-04-28",39.579,40.4669,39.0831,39.7505,2428400.0],["2016-04-29",39.3341,40.571,39.2851,40.4853,3092900.0],["2016-05-02",40.2281,40.2281,37.8707,38.6055,3956800.0],["2016-05-03",37.8646,38.1279,37.1298,37.7666,2731700.0],["2016-05-04",38.085,38.2198,36.2788,36.7564,2270900.0],["2016-05-05",37.7605,37.8156,36.4441,36.7931,1047000.0],["2016-05-06",36.5543,37.7177,36.5114,37.1605,1504600.0],["2016-05-09",37.0319,37.0931,35.4093,35.6787,1740300.0],["2016-05-10",36.0155,36.6706,35.8073,36.5543,1321600.0],["2016-05-11",36.3115,37.3088,35.9088,36.8504,1543700.0],["2016-05-12",37.1849,37.5627,36.1071,36.3301,1218400.0],["2016-05-13",36.1628,36.9495,35.915,35.977,1068700.0],["2016-05-16",36.7946,37.3707,36.6769,36.7513,952000.0],["2016-05-17",36.6212,37.7672,36.4973,37.1291,1605300.0],["2016-05-18",37.0734,37.3831,35.7168,35.8531,1715300.0],["2016-05-19",35.3699,35.8159,34.9053,35.5867,1600600.0],["2016-05-20",35.7168,36.7946,35.6858,36.4292,1540400.0],["2016-05-23",36.0699,36.2495,35.5681,36.0885,1279000.0],["2016-05-24",35.9274,36.3486,35.5,36.2557,1319500.0],["2016-05-25",36.6955,37.761,36.2557,37.4017,1289000.0],["2016-05-26",37.8539,38.0025,36.9867,37.5503,1280400.0],["2016-05-27",37.4203,37.5751,37.0548,37.5318,1100400.0],["2016-05-31",37.6371,38.2503,37.4512,37.8787,2259200.0],["2016-06-01",37.0734,37.2035,36.107,37.0486,2379100.0],["2016-06-02",36.7327,36.9123,36.1814,36.4663,1247400.0],["2016-06-03",36.4911,36.9866,35.9832,36.4168,2064300.0],["2016-06-06",37.2654,40.2201,37.0486,40.1024,2971600.0],["2016-06-07",40.2635,41.936,40.2573,41.7192,3601300.0],["2016-06-08",41.8926,42.8279,41.2484,41.7253,2713600.0],["2016-06-09",41.1741,41.874,40.5113,41.651,1395100.0],["2016-06-10",41.0192,41.1245,39.9723,40.121,1512200.0],["2016-06-13",39.9909,40.7467,39.5759,39.7927,1689700.0],["2016-06-14",39.5573,40.1768,39.2662,40.1582,1372100.0],["2016-06-15",39.8361,41.0068,39.5202,40.4865,1671600.0],["2016-06-16",39.8175,40.0777,38.6777,39.9786,1841500.0],["2016-06-17",40.3254,41.1926,40.2077,41.0192,2136800.0],["2016-06-20",41.6324,42.0227,40.6475,40.6537,1188000.0],["2016-06-21",40.8334,41.8183,40.4245,41.49,1715500.0],["2016-06-22",41.8183,42.2023,41.3909,41.459,1550400.0],["2016-06-23",42.2333,42.8651,41.8802,42.8465,1389900.0],["2016-06-24",41.0564,41.6572,40.7095,40.9387,2124000.0],["2016-06-27",40.3316,40.598,38.5538,38.814,2634900.0],["2016-06-28",39.737,40.1024,39.4149,39.644,2164100.0],["2016-06-29",40.2883,41.2794,40.2387,41.0192,1888000.0],["2016-06-30",40.9511,41.5829,40.3626,41.5829,1690000.0],["2016-07-01",41.5829,42.7289,41.5147,42.4625,1230900.0],["2016-07-05",41.4776,41.7749,39.9352,40.4183,1619700.0],["2016-07-06",40.2139,40.536,39.5945,40.2759,1702700.0],["2016-07-07",40.8148,41.9979,40.0281,40.375,1576400.0],["2016-07-08",41.0068,41.49,40.536,41.1617,1040700.0],["2016-07-11",41.4528,42.1714,40.8953,40.9882,1307800.0],["2016-07-12",42.0846,43.3607,41.9793,43.2182,2144200.0],["2016-07-13",43.1748,43.3607,41.9174,42.5678,1543100.0],["2016-07-14",43.2306,43.5341,42.3448,42.351,1609900.0],["2016-07-15",42.735,43.3421,42.3448,42.5678,1576000.0],["2016-07-18",42.3324,42.4439,41.6448,42.2395,1365500.0],["2016-07-19",41.8059,42.2891,41.0626,41.2422,1512200.0],["2016-07-20",40.8767,41.3785,40.0653,40.7157,1717900.0],["2016-07-21",40.7405,41.2732,39.5697,39.706,1575000.0],["2016-07-22",39.96,40.2387,39.2538,40.183,1980800.0],["2016-07-25",39.737,39.9538,38.9565,38.975,1509900.0],["2016-07-26",38.783,39.8361,38.6901,39.7865,1322000.0],["2016-07-27",39.8299,40.1148,38.5724,39.006,2015100.0],["2016-07-28",38.399,39.3405,37.4265,37.8787,2525000.0],["2016-07-29",37.4512,38.5105,37.4203,38.3866,1559100.0],["2016-08-01",38.1698,38.2193,37.2406,37.6309,2302000.0],["2016-08-02",38.1512,38.5848,37.1229,38.2379,2025000.0],["2016-08-03",38.2007,39.2042,38.0025,39.0432,2137600.0],["2016-08-04",39.006,39.5387,38.56,38.6344,1288200.0],["2016-08-05",38.6715,39.3281,38.4733,39.1609,1206500.0],["2016-08-08",39.6502,40.3812,39.5078,40.09,1597700.0],["2016-08-09",40.1706,40.1706,39.1175,39.5202,1124800.0],["2016-08-10",39.5697,39.6998,38.9689,39.0742,1625000.0],["2016-08-11",39.1619,39.5189,38.8424,39.1243,1392600.0],["2016-08-12",39.3122,39.3122,38.5605,38.7547,1147100.0],["2016-08-15",38.8612,39.6692,38.7923,39.212,1185500.0],["2016-08-16",39.3247,39.7757,38.9489,39.4312,1371800.0],["2016-08-17",39.3435,39.3936,38.5793,39.0679,1184600.0],["2016-08-18",39.3623,40.9157,39.3623,40.5086,2019000.0],["2016-08-19",40.0889,40.4397,39.6943,40.2393,1143200.0],["2016-08-22",39.7006,39.7006,38.8862,39.1994,1074800.0],["2016-08-23",39.1869,39.8634,38.9677,39.6254,1449100.0],["2016-08-24",39.2558,39.7882,39.2558,39.569,1352800.0],["2016-08-25",39.6191,39.8885,39.118,39.2182,995200.0],["2016-08-26",39.3247,39.7131,38.7484,39.1055,2026400.0],["2016-08-29",38.8737,39.7569,38.8361,39.1932,796000.0],["2016-08-30",39.1932,39.7507,38.2223,38.4352,981900.0],["2016-08-31",38.2097,38.5041,37.6397,37.8715,1248500.0],["2016-09-01",37.5834,37.884,37.2451,37.7713,1889000.0],["2016-09-02",38.216,38.7234,37.6335,37.7024,1449400.0],["2016-09-06",38.4478,39.3811,38.0782,39.2621,2096600.0],["2016-09-07",39.4375,39.688,38.8299,39.3498,1399000.0],["2016-09-08",39.6504,39.9386,38.548,39.3874,2301000.0],["2016-09-09",38.8487,39.2934,37.4706,37.4769,1544200.0],["2016-09-12",37.1887,37.6209,36.8317,37.433,1730300.0],["2016-09-13",36.8755,37.1449,35.4912,35.8169,2606500.0],["2016-09-14",35.6666,36.9006,35.4724,35.8796,1848300.0],["2016-09-15",35.9172,36.5999,35.7981,36.1865,1342000.0],["2016-09-16",35.5914,36.4496,35.485,36.0863,2670300.0],["2016-09-19",36.3556,36.5498,35.8858,35.9046,1351400.0],["2016-09-20",36.0049,36.0049,35.1968,35.3659,1770100.0],["2016-09-21",35.7104,37.0008,35.6854,36.9695,1629900.0],["2016-09-22",37.6335,37.8715,37.1136,37.3453,1063900.0],["2016-09-23",36.9946,37.5708,35.8921,36.0738,1505000.0],["2016-09-26",36.1677,36.4559,35.9234,36.0362,1477300.0],["2016-09-27",35.6228,36.6563,35.391,36.4997,2148100.0],["2016-09-28",36.8066,39.4249,36.7127,39.3247,2905300.0],["2016-09-29",39.6316,41.8929,39.5439,40.8782,5202100.0],["2016-09-30",41.3542,42.5381,41.0034,42.156,3040400.0],["2016-10-03",42.2374,42.6446,41.3229,42.2625,1931600.0],["2016-10-04",42.4003,42.6947,41.6298,41.9931,1448800.0],["2016-10-05",42.4253,43.4088,42.3502,43.0204,1862000.0],["2016-10-06",43.2584,43.9412,42.9703,43.3086,1334900.0],["2016-10-07",43.4777,43.4965,42.7761,42.9578,1757700.0],["2016-10-10",43.4589,44.0915,43.3211,43.6719,1403100.0],["2016-10-11",43.3587,43.4401,42.8137,43.3837,1372900.0],["2016-10-12",43.1582,43.4464,42.8576,43.2584,938400.0],["2016-10-13",43.0455,43.6907,42.6508,43.5027,917700.0],["2016-10-14",43.7282,43.8285,42.9327,43.0142,806600.0],["2016-10-17",42.9077,43.2459,41.0974,41.8365,2504800.0],["2016-10-18",42.6195,42.8388,41.824,42.0746,1326600.0],["2016-10-19",42.5506,43.4589,42.0934,42.7448,1848200.0],["2016-10-20",42.2875,42.3439,41.6549,41.9556,1502500.0],["2016-10-21",41.5108,41.799,41.0222,41.6424,1601900.0],["2016-10-24",41.6737,41.7488,40.5712,41.6048,2078700.0],["2016-10-25",41.5108,42.0119,41.0034,41.0348,1151000.0],["2016-10-26",40.6151,40.8594,39.807,40.6401,1859000.0],["2016-10-27",40.9095,41.1162,39.901,40.1891,1454800.0],["2016-10-28",40.0889,40.6401,39.4375,39.7381,1349800.0],["2016-10-31",39.5816,39.8258,39.2809,39.5314,1994900.0],["2016-11-01",39.9574,40.2267,39.3373,39.8885,1880100.0],["2016-11-02",39.331,39.6316,37.8276,39.0742,2761500.0],["2016-11-03",39.2621,39.4187,38.5793,39.1431,1335200.0],["2016-11-04",38.8988,39.3498,37.9028,39.0992,2953200.0],["2016-11-07",39.6254,39.7507,38.7109,39.1243,1720900.0],["2016-11-08",39.0989,39.7831,38.7568,39.5804,1401600.0],["2016-11-09",39.5677,40.784,39.3777,40.2646,2247400.0],["2016-11-10",39.9858,40.689,39.6817,40.3469,2396000.0],["2016-11-11",39.9225,40.1632,38.7759,39.384,1387600.0],["2016-11-14",39.213,40.5433,39.1306,40.4039,2287000.0],["2016-11-15",40.7333,42.3551,40.7333,42.2157,2149300.0],["2016-11-16",41.994,42.1967,41.2971,41.7723,1276400.0],["2016-11-17",42.1334,43.0392,42.0827,42.5578,2127800.0],["2016-11-18",42.7795,43.622,42.7035,43.2356,1441200.0],["2016-11-21",44.1542,44.4076,43.1089,43.7867,2664300.0],["2016-11-22",44.1732,44.4076,43.47,44.0085,1989700.0],["2016-11-23",43.6727,44.5026,43.6094,44.4899,1471900.0],["2016-11-25",44.1985,44.3506,43.9261,44.0908,739300.0],["2016-11-28",44.4646,44.5153,43.3116,43.3496,1916500.0],["2016-11-29",42.1587,43.0139,41.6392,42.8048,2082000.0],["2016-11-30",43.9325,48.2465,43.9325,47.9234,5427700.0],["2016-12-01",49.0447,50.4637,48.0311,49.3171,4134900.0],["2016-12-02",49.0701,50.6158,48.975,50.3307,2217500.0],["2016-12-05",50.6854,51.9461,50.5904,51.509,2336300.0],["2016-12-06",50.6854,51.0655,49.4881,50.6284,2303000.0],["2016-12-07",50.6031,51.9968,50.0646,51.2239,1764000.0],["2016-12-08",51.1542,51.794,50.8945,51.5533,1412900.0],["2016-12-09",51.8511,52.4022,51.1352,51.7877,1759300.0],["2016-12-12",53.3461,54.3407,52.3325,52.6936,2008100.0],["2016-12-13",53.0294,53.2257,51.8701,52.871,1922500.0],["2016-12-14",51.9651,52.8963,51.4013,51.4836,1815500.0],["2016-12-15",51.0339,51.3316,50.6094,50.9642,2186700.0],["2016-12-16",50.7045,51.3189,49.7289,49.8556,2884800.0],["2016-12-19",49.8746,50.0456,49.2284,49.6972,2298500.0],["2016-12-20",50.1977,50.7045,49.7859,49.9443,1326300.0],["2016-12-21",50.261,50.9325,50.147,50.3624,1171200.0],["2016-12-22",50.451,50.5904,49.7542,49.8239,1099100.0],["2016-12-23",49.7479,50.204,49.4818,49.6275,635100.0],["2016-12-27",49.9823,51.2746,49.9126,50.6538,1245900.0],["2016-12-28",50.7425,51.2176,49.6022,49.6592,1067000.0],["2016-12-29",49.5768,50.0456,49.1967,49.5198,640000.0],["2016-12-30",49.5451,49.9759,48.8356,49.032,840200.0],["2017-01-03",49.7415,50.4701,49.1904,49.8936,1452300.0],["2017-01-04",50.1216,50.5271,49.6972,49.7542,1286600.0],["2017-01-05",49.9886,50.242,49.2918,49.9189,1235800.0],["2017-01-06",50.1343,51.5026,49.5072,51.3569,1638900.0],["2017-01-09",51.338,51.376,49.8873,50.2357,1927300.0],["2017-01-10",50.3624,50.8818,49.9063,49.9443,1310200.0],["2017-01-11",50.185,51.1542,49.9823,50.4447,1614300.0],["2017-01-12",50.9769,50.9769,49.7415,50.052,1616200.0],["2017-01-13",50.052,50.2357,49.3171,49.6085,1456100.0],["2017-01-17",50.0203,50.5778,49.3488,50.5524,1130500.0],["2017-01-18",49.9696,50.185,49.3868,49.7226,1612200.0],["2017-01-19",49.8049,50.1723,49.0004,49.2347,960200.0],["2017-01-20",49.8492,50.3434,49.1144,49.4058,1448900.0],["2017-01-23",48.956,49.1651,48.1958,48.6519,1310500.0],["2017-01-24",49.0637,50.8945,49.0067,50.6221,2107400.0],["2017-01-25",50.5397,51.4393,50.5397,51.3823,2036600.0],["2017-01-26",49.9379,50.5841,47.4863,47.5814,5261700.0],["2017-01-27",46.8782,47.575,45.5859,46.042,2836600.0],["2017-01-30",45.5732,45.6555,44.3252,44.6293,2493400.0],["2017-01-31",44.718,45.4148,44.4076,45.0791,2122100.0],["2017-02-01",45.2628,45.7696,43.9705,45.041,2702600.0],["2017-02-02",45.2881,45.3768,43.6411,44.3886,2797300.0],["2017-02-03",44.4899,45.3958,44.4836,44.7307,1663800.0],["2017-02-06",44.661,44.9334,43.546,43.7234,1550000.0],["2017-02-07",43.4257,43.9388,42.9886,43.28,1433800.0],["2017-02-08",42.9189,44.1985,42.3107,44.0085,2843900.0],["2017-02-09",44.0085,44.5204,43.5477,43.8357,2868000.0],["2017-02-10",44.6228,45.2755,44.2005,44.3028,1702000.0],["2017-02-13",44.1429,44.6036,43.9445,44.2708,981700.0],["2017-02-14",44.61,45.2755,44.514,45.2116,1623300.0],["2017-02-15",44.9428,45.1668,43.6949,43.9829,1975100.0],["2017-02-16",44.0341,44.29,43.4069,43.8293,1855900.0],["2017-02-17",43.5477,43.8549,42.9846,43.6821,1371200.0],["2017-02-21",44.2836,44.6292,44.1109,44.1749,1011800.0],["2017-02-22",43.7205,43.8485,43.1318,43.1382,1155800.0],["2017-02-23",44.0917,44.322,43.3237,44.0085,2246000.0],["2017-02-24",44.0533,44.0661,43.055,43.2149,2066400.0],["2017-02-27",43.6565,44.4692,43.2725,43.8869,1326900.0],["2017-02-28",43.5733,44.1557,43.4197,43.7525,1367200.0],["2017-03-01",44.1045,44.866,44.0661,44.738,1415200.0],["2017-03-02",44.2196,44.5844,43.6053,43.8165,1481900.0],["2017-03-03",44.3092,44.7572,44.0149,44.3092,1331500.0],["2017-03-06",44.2133,44.6996,43.6181,44.6292,1291600.0],["2017-03-07",44.642,44.8084,43.7141,43.7525,1536300.0],["2017-03-08",43.5285,43.8933,42.3318,42.543,2324400.0],["2017-03-09",42.2422,42.959,41.7111,42.8502,1742200.0],["2017-03-10",43.0614,43.4005,42.5942,43.0678,1313500.0],["2017-03-13",43.2213,43.8741,43.0294,43.8165,1395500.0],["2017-03-14",43.1062,43.6245,42.223,43.4517,2622600.0],["2017-03-15",44.0405,44.5332,43.5413,44.4564,1443000.0],["2017-03-16",44.5524,44.5524,43.3557,43.6629,1497600.0],["2017-03-17",43.8613,44.2068,43.4389,43.5029,2331500.0],["2017-03-20",42.9846,43.5157,42.5878,43.4453,1203900.0],["2017-03-21",43.7333,43.8869,42.7478,42.8438,1103100.0],["2017-03-22",42.5558,42.9462,41.9927,42.4406,1180400.0],["2017-03-23",42.2486,42.543,41.6599,42.1783,948600.0],["2017-03-24",42.2358,42.479,41.5639,41.6151,1490700.0],["2017-03-27",41.1096,41.18,40.7384,41.052,2089200.0],["2017-03-28",41.2887,41.6407,40.956,41.4551,1615600.0],["2017-03-29",41.3655,42.5366,41.212,42.3062,1584200.0],["2017-03-30",42.511,43.1637,42.0951,42.575,1977000.0],["2017-03-31",42.3062,42.959,42.2166,42.6006,946400.0],["2017-04-03",43.0486,43.2981,42.319,42.6774,1633800.0],["2017-04-04",42.7734,42.9462,42.1207,42.8566,1088800.0],["2017-04-05",43.2597,43.8933,42.8182,42.9526,1416300.0],["2017-04-06",43.1382,43.7973,42.9526,43.5221,995300.0],["2017-04-07",43.6309,43.6437,42.959,43.0806,959900.0],["2017-04-10",43.4133,44.1877,43.1446,44.0149,1306500.0],["2017-04-11",44.1236,44.3092,43.2277,44.2068,1026800.0],["2017-04-12",44.322,44.7764,43.8165,43.9701,1508900.0],["2017-04-13",43.7781,44.0597,42.9206,43.0998,1330600.0],["2017-04-17",43.0806,43.4005,42.671,43.0486,1427100.0],["2017-04-18",42.6454,43.2469,42.3574,42.5686,1213300.0],["2017-04-19",42.7094,42.799,41.4103,41.5255,1143600.0],["2017-04-20",41.6983,42.0119,41.3911,41.4871,1142400.0],["2017-04-21",41.4743,41.8455,40.828,41.6535,1323300.0],["2017-04-24",41.9351,42.0823,41.4359,41.6919,1070700.0],["2017-04-25",41.7111,41.9927,41.3783,41.8455,1066800.0],["2017-04-26",41.5831,42.6646,41.5831,41.7303,1543400.0],["2017-04-27",40.828,41.1032,37.7947,39.3881,5791900.0],["2017-04-28",39.7593,39.7721,38.8058,38.8058,2705400.0],["2017-05-01",38.7226,38.7226,37.6155,37.6219,3016000.0],["2017-05-02",37.6411,38.1083,37.3083,37.5771,2709900.0],["2017-05-03",37.7051,38.2298,37.4619,37.8267,1771100.0],["2017-05-04",37.5707,37.5835,36.3036,37.1483,2664700.0],["2017-05-05",37.2507,38.1914,36.9756,38.1594,2872700.0],["2017-05-08",38.0826,38.5242,38.0059,38.249,2239100.0],["2017-05-09",38.2426,38.281,37.0076,37.2315,1265800.0],["2017-05-10",37.5707,38.4218,37.4235,37.9355,1776300.0],["2017-05-11",38.3706,38.4602,37.1931,37.3595,1303900.0],["2017-05-12",37.2187,37.3659,36.5276,36.7452,1946900.0],["2017-05-15",37.7179,38.1019,37.0908,37.4683,2007600.0],["2017-05-16",37.6987,37.9099,36.854,37.2699,1832400.0],["2017-05-17",37.2699,37.406,36.6935,36.7323,1660800.0],["2017-05-18",36.4344,37.1598,36.2595,36.9526,1824200.0],["2017-05-19",37.3023,39.2584,37.0044,38.8892,2351600.0],["2017-05-22",39.2325,39.2325,38.4099,38.7856,1907600.0],["2017-05-23",37.7687,38.0019,36.5769,37.2376,2733400.0],["2017-05-24",37.2052,37.529,35.8903,36.2789,2124900.0],["2017-05-25",36.2141,36.5121,34.2969,34.841,4049500.0],["2017-05-26",35.2231,35.4498,34.7373,34.7632,2405100.0],["2017-05-30",34.6402,34.8669,34.1673,34.2127,1777300.0],["2017-05-31",33.837,34.1803,33.4678,34.109,2952300.0],["2017-06-01",34.109,35.411,34.109,34.8086,2518700.0],["2017-06-02",34.5366,34.5366,33.8629,34.4005,1532200.0],["2017-06-05",34.1868,34.9122,34.1414,34.7762,1265900.0],["2017-06-06",34.4977,34.8604,33.552,34.5236,2174900.0],["2017-06-07",34.2386,34.5171,32.0363,32.4379,3752400.0],["2017-06-08",32.4379,33.0144,32.2954,32.6452,2303400.0],["2017-06-09",32.6517,35.0547,32.6517,34.5042,2555500.0],["2017-06-12",34.5042,36.4538,34.5042,35.5535,2731100.0],["2017-06-13",35.5017,36.2724,35.3915,36.1753,1698600.0],["2017-06-14",35.9486,35.9486,34.2256,34.8669,3616000.0],["2017-06-15",34.4524,35.126,34.4524,34.7503,2005800.0],["2017-06-16",34.8993,35.6571,34.4005,35.6247,2382600.0],["2017-06-19",35.6118,35.6765,34.9705,35.0223,1719600.0],["2017-06-20",34.394,34.8669,33.8111,34.6337,2443600.0],["2017-06-21",34.1803,34.3034,32.7488,33.6297,3202400.0],["2017-06-22",33.701,34.2516,33.3188,33.7593,1881800.0],["2017-06-23",33.8694,34.4718,33.7139,34.1609,2358200.0],["2017-06-26",34.3681,34.8798,34.0508,34.4329,1414000.0],["2017-06-27",34.3358,34.6402,33.7269,34.2062,2367900.0],["2017-06-28",34.2192,35.411,34.2192,34.6596,1811100.0],["2017-06-29",34.9511,35.832,34.8086,35.2167,2404800.0],["2017-06-30",35.3138,35.7737,35.0612,35.1972,1708600.0],["2017-07-03",35.3332,36.3243,35.3332,36.104,934500.0],["2017-07-05",35.819,35.9874,34.9446,35.1972,1958500.0],["2017-07-06",35.4045,35.7543,34.4523,34.6337,2403100.0],["2017-07-07",34.0767,34.5884,33.6233,34.2516,2056400.0],["2017-07-10",34.1026,34.7568,33.8305,34.5171,1870400.0],["2017-07-11",34.5106,35.1389,34.1674,34.9187,1621200.0],["2017-07-12",35.5535,35.6247,34.4847,34.6531,2064600.0],["2017-07-13",34.6726,35.3138,34.5948,35.2879,2262600.0],["2017-07-14",35.3462,35.968,35.0612,35.8514,2237500.0],["2017-07-17",35.7478,35.968,35.4628,35.832,1842900.0],["2017-07-18",36.2141,36.3631,35.7024,35.8579,1417700.0],["2017-07-19",35.8255,37.8853,35.7607,37.6456,2663700.0],["2017-07-20",37.8335,37.9824,36.7906,37.0886,1653700.0],["2017-07-21",36.9785,37.4513,34.9964,35.0612,2878900.0],["2017-07-24",35.1972,35.3268,34.8993,35.2167,2328200.0],["2017-07-25",35.8061,36.8684,35.696,36.3761,1742600.0],["2017-07-26",36.6999,36.8165,35.5729,35.6701,2534600.0],["2017-07-27",35.6571,35.7543,33.3253,34.3617,4819100.0],["2017-07-28",33.4872,34.8086,33.0662,33.565,4109800.0],["2017-07-31",33.4225,33.5067,32.6193,32.7877,2242600.0],["2017-08-01",32.7164,32.7553,31.4923,31.8679,3585200.0],["2017-08-02",31.8355,31.991,31.2137,31.7773,2956700.0],["2017-08-03",31.9262,32.4897,31.7254,32.0882,2329600.0],["2017-08-04",32.1335,32.3084,31.9262,31.9586,1620800.0],["2017-08-07",31.7708,31.8874,30.6049,30.7215,2391700.0],["2017-08-08",30.6632,30.987,30.0478,30.0543,2295100.0],["2017-08-09",30.417,30.4429,29.8341,30.1061,2173700.0],["2017-08-10",30.2486,30.4948,29.9053,30.0608,1787600.0],["2017-08-11",29.8794,30.553,29.7952,29.9118,1659800.0],["2017-08-14",29.9248,30.3717,29.8017,29.8535,1495800.0],["2017-08-15",29.7952,29.8211,29.1864,29.5232,2373300.0],["2017-08-16",29.6021,29.7271,28.7075,28.793,1807600.0],["2017-08-17",28.7272,28.8851,28.3786,28.3851,1784300.0],["2017-08-18",28.4838,29.3061,28.2865,28.7469,1586200.0],["2017-08-21",28.6614,29.043,28.4378,28.4509,1410200.0],["2017-08-22",28.5035,28.9509,28.4049,28.8456,1417900.0],["2017-08-23",28.6943,29.3982,28.3325,29.2864,1795500.0],["2017-08-24",29.214,29.4113,28.9706,29.0693,1888400.0],["2017-08-25",29.2337,29.7205,29.2206,29.4574,1648900.0],["2017-08-28",29.4179,29.5758,28.1352,28.6088,2233300.0],["2017-08-29",28.4641,28.5562,28.0628,28.372,1695300.0],["2017-08-30",28.3588,28.3917,27.8128,28.0562,1898500.0],["2017-08-31",28.2207,28.2207,27.826,27.8523,2558900.0],["2017-09-01",27.9773,28.4115,27.7339,28.2996,1319100.0],["2017-09-05",28.5891,29.1614,28.4312,28.793,1999400.0],["2017-09-06",29.043,30.6481,28.9377,30.4902,3077100.0],["2017-09-07",30.4902,30.6612,29.9837,30.2863,1975800.0],["2017-09-08",30.2402,30.2731,29.8126,29.9179,1277600.0],["2017-09-11",30.0692,31.0033,29.7995,30.9572,2068800.0],["2017-09-12",30.9572,31.7598,30.7138,31.6085,2337800.0],["2017-09-13",31.6282,32.5623,31.6282,32.4242,2051700.0],["2017-09-14",32.6478,33.0228,32.4965,32.7465,2174800.0],["2017-09-15",32.832,33.036,32.5755,33.0162,2320400.0],["2017-09-18",32.8583,33.2728,32.5294,33.0031,979800.0],["2017-09-19",33.1873,33.1873,32.1545,32.2729,1446000.0],["2017-09-20",32.4834,33.3517,32.411,33.253,1730700.0],["2017-09-21",33.2202,33.2991,32.5689,33.1741,1365400.0],["2017-09-22",33.0031,33.7793,32.9307,33.5556,1060300.0],["2017-09-25",33.9438,34.9831,33.8517,34.8252,2053500.0],["2017-09-26",34.6476,34.8581,34.3253,34.8187,985200.0],["2017-09-27",34.8516,35.0357,34.6937,34.9963,1305800.0],["2017-09-28",35.0621,35.3515,34.1016,34.4766,1681900.0],["2017-09-29",34.4832,34.4832,33.9043,34.2793,1779700.0],["2017-10-02",33.7201,33.8582,33.3122,33.7201,2071800.0],["2017-10-03",33.6477,33.6938,32.8912,32.9044,1794700.0],["2017-10-04",32.8978,33.6675,32.6873,33.6412,1540100.0],["2017-10-05",33.8056,34.47,33.6412,34.3187,1485000.0],["2017-10-06",33.6938,33.9898,33.5885,33.8977,1317900.0],["2017-10-09",34.0885,34.4569,33.8714,34.1608,828800.0],["2017-10-10",34.7003,35.2857,34.6542,34.7068,1557200.0],["2017-10-11",34.6476,34.9239,33.9964,34.3911,1381900.0],["2017-10-12",33.9503,33.9832,33.0886,33.5688,1039600.0],["2017-10-13",33.9898,34.7792,33.8648,34.3384,1336000.0],["2017-10-16",34.6542,34.7923,34.4305,34.5555,778100.0],["2017-10-17",34.5161,34.6871,34.2266,34.3713,1187700.0],["2017-10-18",34.4766,34.6805,33.6148,33.6806,1161600.0],["2017-10-19",33.3715,34.2003,33.3123,33.5096,1191900.0],["2017-10-20",33.7069,34.2069,33.3583,34.2069,1165300.0],["2017-10-23",34.2793,34.7858,34.1872,34.2332,1213300.0],["2017-10-24",34.4832,35.0949,34.345,34.5029,1683200.0],["2017-10-25",34.4306,34.6345,33.5622,33.753,1188900.0],["2017-10-26",33.8911,34.4437,33.5556,34.1608,1734900.0],["2017-10-27",33.9898,34.6213,33.7333,34.6082,1366500.0],["2017-10-30",34.7332,35.6278,34.6739,35.4041,1621400.0],["2017-10-31",35.3515,35.8712,34.8121,35.7265,1455900.0],["2017-11-01",36.1804,36.4764,35.4107,35.9107,1462900.0],["2017-11-02",35.9699,36.2725,35.6541,36.1014,1307000.0],["2017-11-03",35.9699,36.5553,35.8383,36.1212,1377600.0],["2017-11-06",36.5356,38.5091,36.4501,38.3512,2568200.0],["2017-11-07",38.2065,38.5946,37.9828,38.4564,2150500.0],["2017-11-08",38.4828,39.1143,38.2986,38.8774,1834100.0],["2017-11-09",38.6538,39.2064,38.4104,39.1603,1522500.0],["2017-11-10",39.1736,39.4998,38.6877,38.7077,1715300.0],["2017-11-13",38.5745,38.6345,37.4496,37.5295,1451100.0],["2017-11-14",37.2699,37.5494,36.1316,36.1982,1220100.0],["2017-11-15",35.6923,35.9119,34.9667,35.7655,2465000.0],["2017-11-16",35.6923,37.0302,35.2063,36.1915,2599900.0],["2017-11-17",36.724,37.2765,36.5509,37.0635,1796600.0],["2017-11-20",36.8572,37.1966,36.5976,36.977,1048000.0],["2017-11-21",37.2565,37.6027,36.8172,37.17,925000.0],["2017-11-22",37.7092,38.0886,37.5095,37.6826,729500.0],["2017-11-24",37.9155,37.9422,37.2699,37.2898,702800.0],["2017-11-27",37.0968,37.2166,36.6375,36.9836,1161700.0],["2017-11-28",37.1833,37.7025,36.8305,37.5894,1584700.0],["2017-11-29",37.7491,38.4015,37.5228,37.9688,1580400.0],["2017-11-30",38.3615,39.34,38.235,38.9939,2201700.0],["2017-12-01",39.4599,39.9857,38.7276,39.6462,1738200.0],["2017-12-04",39.6462,39.9591,38.8874,38.8941,2135600.0],["2017-12-05",38.9872,39.36,38.3282,38.5013,1170900.0],["2017-12-06",38.255,38.255,35.9452,37.5894,1451500.0],["2017-12-07",37.6559,38.1086,37.4829,38.082,1213300.0],["2017-12-08",38.6411,38.9406,38.468,38.6145,1220900.0],["2017-12-11",38.7875,39.127,38.488,38.9007,1265200.0],["2017-12-12",39.167,39.593,38.8807,39.147,967600.0],["2017-12-13",39.2934,39.5597,38.3549,38.5546,791100.0],["2017-12-14",38.1751,38.6677,37.7558,37.7957,1053600.0],["2017-12-15",38.2816,39.4066,37.9821,38.4614,5820600.0],["2017-12-18",38.8208,39.167,38.5745,38.6012,1589200.0],["2017-12-19",38.7343,39.6928,38.5146,39.6729,1251800.0],["2017-12-20",39.8792,40.8511,39.4332,40.7179,1613600.0],["2017-12-21",40.8511,42.9545,40.8244,42.3554,1567400.0],["2017-12-22",42.2822,43.5004,42.2489,42.8147,1667300.0],["2017-12-26",43.101,43.7799,42.7482,43.6734,836100.0],["2017-12-27",43.6335,43.6335,42.868,43.2474,874000.0],["2017-12-28",43.3672,43.5336,42.9479,43.1476,661500.0],["2017-12-29",43.2874,43.314,42.4886,43.0277,951800.0],["2018-01-02",43.3805,43.9863,42.9013,43.5004,1372300.0],["2018-01-03",43.7001,44.2259,43.3939,43.7001,2462900.0],["2018-01-04",44.0129,44.5588,43.6135,44.1993,2213600.0],["2018-01-05",44.1594,44.7917,43.9397,44.399,1732000.0],["2018-01-08",44.3058,45.7503,44.2659,45.6438,1616000.0],["2018-01-09",45.8435,46.2162,45.3708,45.4041,2389100.0],["2018-01-10",45.4308,45.93,45.2377,45.4441,1759800.0],["2018-01-11",45.6504,47.2946,45.5239,46.6223,2470300.0],["2018-01-12",46.143,46.8419,45.9966,46.7687,1963400.0],["2018-01-16",46.9551,47.4543,46.356,46.4159,1848800.0],["2018-01-17",46.5956,47.6873,46.5024,47.015,2156800.0],["2018-01-18",47.055,47.3545,46.609,46.6156,1588700.0],["2018-01-19",46.123,47.4943,45.2244,47.3478,1488600.0],["2018-01-22",47.3478,47.4876,46.8486,47.3412,1864300.0],["2018-01-23",47.3279,47.9735,46.8952,47.6407,1588000.0],["2018-01-24",47.8471,48.12,46.1896,47.5142,2713900.0],["2018-01-25",48.3463,49.3381,47.2746,49.0519,3512200.0],["2018-01-26",49.4247,49.5445,48.4129,49.3182,1611300.0],["2018-01-29",48.8788,49.9372,48.2398,49.4779,2482900.0],["2018-01-30",48.9986,49.205,47.6607,48.3996,2180700.0],["2018-01-31",48.4528,48.8921,47.654,47.9469,1631300.0],["2018-02-01",48.1932,49.012,47.9003,48.5593,1458400.0],["2018-02-02",48.14,48.2132,46.6156,46.6689,1593300.0],["2018-02-05",46.0432,47.0283,45.3642,45.4574,2443600.0],["2018-02-06",44.359,46.0698,44.1261,45.7236,2665100.0],["2018-02-07",45.737,46.782,44.6187,44.9115,2176200.0],["2018-02-08",44.9515,45.2643,43.1742,43.1809,2756900.0],["2018-02-09",43.6384,43.8672,41.2496,42.8107,3053900.0],["2018-02-12",43.4366,44.1768,42.9319,43.4971,2826100.0],["2018-02-13",43.1539,43.4298,42.6762,42.8848,2738900.0],["2018-02-14",42.3128,45.0112,41.909,44.493,2160200.0],["2018-02-15",44.3248,44.493,43.1068,44.2306,1899000.0],["2018-02-16",43.9278,44.6141,43.8336,44.0489,1280000.0],["2018-02-20",44.1498,44.5805,43.201,43.4096,944000.0],["2018-02-21",43.2145,44.2777,43.0866,43.376,1155700.0],["2018-02-22",43.9009,45.139,43.8605,44.0018,978800.0],["2018-02-23",44.2104,45.1188,44.0691,44.991,973700.0],["2018-02-26",45.3207,45.4822,44.6074,45.3745,701300.0],["2018-02-27",45.2669,45.9936,44.6747,44.7689,1713000.0],["2018-02-28",44.9843,45.0785,43.4298,43.4366,1311800.0],["2018-03-01",43.3558,44.2844,43.1674,43.8605,1185600.0],["2018-03-02",43.4029,45.1121,42.6896,44.9439,1212800.0],["2018-03-05",44.4661,45.2871,44.0826,44.8228,1638900.0],["2018-03-06",45.1323,45.2601,43.8874,44.7891,1196700.0],["2018-03-07",44.2037,44.8093,43.3154,43.8201,1755600.0],["2018-03-08",43.9076,43.948,42.9453,43.7528,1470000.0],["2018-03-09",44.742,45.7985,44.4257,45.0112,2032800.0],["2018-03-12",44.8093,45.0852,44.022,44.2844,1369200.0],["2018-03-13",44.4863,44.6074,43.2414,43.4904,1658500.0],["2018-03-14",43.773,43.8605,43.2212,43.4769,1091900.0],["2018-03-15",43.5308,43.773,41.9427,42.1513,1695300.0],["2018-03-16",42.158,43.5173,41.9763,43.4433,4460200.0],["2018-03-19",43.4567,43.6653,42.9453,43.524,1465100.0],["2018-03-20",43.8067,44.3854,43.7192,43.948,1205500.0],["2018-03-21",44.3383,46.5589,44.0691,46.3503,2621100.0],["2018-03-22",45.563,45.886,44.6074,44.6478,1674200.0],["2018-03-23",45.065,45.8725,44.6343,44.7218,1401000.0],["2018-03-26",45.314,45.7312,44.8699,45.5697,1091500.0],["2018-03-27",45.7581,45.9331,44.4728,44.7353,1148700.0],["2018-03-28",44.7286,44.9035,43.3424,43.4567,991300.0],["2018-03-29",43.699,44.9573,43.699,44.7891,1237100.0],["2018-04-02",44.2777,44.7689,42.7367,43.4635,875400.0],["2018-04-03",43.8134,44.7824,43.1674,44.6949,1014900.0],["2018-04-04",43.6653,44.6478,43.4231,44.6074,1246400.0],["2018-04-05",44.8968,45.8792,44.7689,45.3745,1557000.0],["2018-04-06",45.0246,45.314,43.2347,44.0422,1046000.0],["2018-04-09",44.1633,44.9843,43.9278,44.345,880400.0],["2018-04-10",45.139,47.252,45.139,46.8415,1759000.0],["2018-04-11",47.2856,48.5507,47.0299,48.12,2010900.0],["2018-04-12",48.1402,49.4255,47.7903,48.793,1607600.0],["2018-04-13",48.9679,49.8427,48.766,49.1563,1314900.0],["2018-04-16",49.1496,49.1967,48.4161,48.5776,982700.0],["2018-04-17",48.7593,49.0419,48.369,48.7055,803800.0],["2018-04-18",49.4726,50.0378,49.1294,49.5264,1681600.0],["2018-04-19",49.6475,49.7283,48.4901,49.1227,2732300.0],["2018-04-20",48.9275,48.9275,48.1066,48.6718,1079600.0],["2018-04-23",48.4094,48.7997,47.9451,48.7257,1136300.0],["2018-04-24",48.9141,49.1227,47.8509,48.1671,1003100.0],["2018-04-25",47.972,48.6785,47.3394,48.5372,1443300.0],["2018-04-26",48.6113,49.0419,47.4135,48.2277,1176900.0],["2018-04-27",48.1469,48.1469,47.0232,47.3529,1449300.0],["2018-04-30",47.2856,47.8374,46.7204,46.8011,1268800.0],["2018-05-01",46.2964,46.6262,45.7985,46.3637,1283000.0],["2018-05-02",46.0609,46.9963,45.9936,46.3839,1245100.0],["2018-05-03",46.3166,46.6665,45.5697,46.5252,878500.0],["2018-05-04",46.4781,47.3596,46.3301,47.0366,646400.0],["2018-05-07",47.3596,47.7365,46.0205,46.209,2061100.0],["2018-05-08",45.6773,46.1282,44.6007,46.0811,2049200.0],["2018-05-09",47.0366,47.4942,45.7379,45.8389,1910900.0],["2018-05-10",45.9532,46.6733,45.6504,46.4445,1371600.0],["2018-05-11",46.6935,46.7877,46.1551,46.3301,1027700.0],["2018-05-14",46.5589,47.0837,46.505,46.8886,1197800.0],["2018-05-15",46.8482,48.12,46.3906,48.0864,1307000.0],["2018-05-16",48.2075,49.4188,48.1268,48.9477,1390400.0],["2018-05-17",49.2467,50.1911,49.2127,49.8106,1060400.0],["2018-05-18",49.8378,49.9669,48.7235,48.9137,939300.0],["2018-05-21",49.2603,49.7291,48.9817,49.335,990000.0],["2018-05-22",49.2059,49.5864,47.7927,48.0508,725600.0],["2018-05-23",47.7111,48.4993,47.2695,48.2343,860200.0],["2018-05-24",47.3102,47.7519,46.9909,47.4461,1125300.0],["2018-05-25",46.2503,46.2503,44.5245,45.2243,1645100.0],["2018-05-29",44.674,45.2243,44.5109,45.0612,966400.0],["2018-05-30",45.598,46.5085,45.4893,45.6999,923300.0],["2018-05-31",45.2243,46.0397,44.8574,45.102,1299200.0],["2018-06-01",45.3602,45.3602,43.682,44.144,2204300.0],["2018-06-04",44.3682,44.3818,42.5948,42.9414,1418000.0],["2018-06-05",42.9685,43.6684,42.6288,43.2539,1860500.0],["2018-06-06",43.4238,43.8043,42.887,43.648,1144800.0],["2018-06-07",44.0149,45.5233,43.8043,45.2583,1555700.0],["2018-06-08",45.2651,45.4621,44.0964,44.4226,1157600.0],["2018-06-11",44.1644,44.8099,44.0081,44.5788,1101300.0],["2018-06-12",44.6196,44.8031,44.1236,44.5788,1133000.0],["2018-06-13",44.4158,44.7691,44.2459,44.4565,1156600.0],["2018-06-14",44.7827,44.7827,44.0624,44.144,1027700.0],["2018-06-15",43.6956,43.8586,42.6356,42.9482,1780900.0],["2018-06-18",42.9278,43.8722,42.9278,43.3966,927200.0],["2018-06-19",42.9753,44.3682,42.8055,43.5121,1694700.0],["2018-06-20",43.8722,44.0013,43.2811,43.8926,991600.0],["2018-06-21",43.4713,43.6684,42.6832,42.9006,780800.0],["2018-06-22",44.7895,45.4214,43.0908,43.2811,1939800.0],["2018-06-25",43.2879,43.3354,41.6844,42.0241,1192900.0],["2018-06-26",42.126,42.9482,41.8339,42.8123,901800.0],["2018-06-27",43.3694,44.7759,43.3694,43.8722,1335600.0],["2018-06-28",43.8994,44.3478,43.5461,44.1983,2425500.0],["2018-06-29",43.9673,44.443,43.2335,43.3219,1410700.0],["2018-07-02",43.0501,43.0569,42.0717,42.6084,1679800.0],["2018-07-03",43.4917,44.1304,43.1452,43.4374,485000.0],["2018-07-05",43.6344,43.7295,42.9482,43.3015,1078400.0],["2018-07-06",43.0093,44.6196,42.7579,44.4769,1124200.0],["2018-07-09",44.7351,45.7475,44.7351,45.3806,1031800.0],["2018-07-10",45.931,46.4745,45.333,45.6728,733500.0],["2018-07-11",45.0409,46.0736,44.341,44.6128,896600.0],["2018-07-12",45.0341,45.1496,43.4985,43.5732,1008100.0],["2018-07-13",43.5461,44.0964,43.2743,43.8247,806600.0],["2018-07-16",43.0297,43.2199,42.0309,42.4997,1157300.0],["2018-07-17",42.2619,42.4997,42.0105,42.2144,2002800.0],["2018-07-18",41.895,41.9358,40.8894,41.2767,2882700.0],["2018-07-19",40.9234,41.2835,40.3051,40.4885,1702600.0],["2018-07-20",40.4206,40.672,39.9857,40.3594,1529900.0],["2018-07-23",40.5497,40.5497,39.4422,40.0197,1581900.0],["2018-07-24",40.4002,40.4817,39.8906,40.2303,1664700.0],["2018-07-25",40.2779,40.3187,39.1364,39.9654,1738700.0],["2018-07-26",39.8227,41.4873,39.2927,40.6244,1856700.0],["2018-07-27",40.5293,42.092,40.5089,41.3311,1469100.0],["2018-07-30",42.3774,43.7023,42.16,42.7987,1925200.0],["2018-07-31",42.5201,42.622,41.0117,41.6844,1781000.0],["2018-08-01",41.2359,41.9969,40.9098,41.9629,1106400.0],["2018-08-02",41.3175,41.9697,41.2699,41.5145,1022600.0],["2018-08-03",41.5417,42.3978,41.5417,41.6504,799800.0],["2018-08-06",41.7795,42.0513,41.5349,41.5892,735200.0],["2018-08-07",42.2211,42.2483,41.7591,42.1192,966500.0],["2018-08-08",41.8542,42.1192,41.4262,41.9562,861200.0],["2018-08-09",41.9222,42.0445,40.4342,41.1069,1449400.0],["2018-08-10",41.2699,42.6016,41.0593,42.5473,888200.0],["2018-08-13",42.3978,42.7171,42.0988,42.2211,998700.0],["2018-08-14",42.7443,43.5257,42.7443,43.186,1324500.0],["2018-08-15",42.7036,43.2403,40.903,42.0717,1395900.0],["2018-08-16",42.3466,42.7246,41.9892,42.0923,1152800.0],["2018-08-17",42.2366,43.2401,42.1198,42.9652,1151600.0],["2018-08-20",42.9652,43.5975,42.9377,43.3364,847700.0],["2018-08-21",43.9206,44.766,43.9206,44.2299,1233700.0],["2018-08-22",44.8279,45.3777,44.4704,44.9585,985300.0],["2018-08-23",44.7179,45.1303,44.5254,44.8073,695800.0],["2018-08-24",45.2815,45.4808,44.9928,45.2471,698400.0],["2018-08-27",45.309,46.0582,45.1234,45.5977,928600.0],["2018-08-28",45.8039,46.0444,45.0615,45.1853,756400.0],["2018-08-29",45.2609,45.5771,45.0066,45.4533,552100.0],["2018-08-30",45.4877,45.9826,45.0753,45.6733,851500.0],["2018-08-31",45.4465,45.5221,44.6217,45.0684,1090000.0],["2018-09-04",45.1784,45.2815,44.3605,45.2609,835600.0],["2018-09-05",45.0134,45.0134,43.8656,44.3536,1209500.0],["2018-09-06",44.3192,44.5873,43.2333,43.2333,1468700.0],["2018-09-07",42.704,43.2333,42.326,43.1508,2228900.0],["2018-09-10",43.3707,43.9,43.2676,43.5426,1202700.0],["2018-09-11",43.5838,44.5529,43.5426,44.4155,892600.0],["2018-09-12",45.1303,45.8864,44.9928,45.2334,1096200.0],["2018-09-13",44.9653,45.144,44.2368,44.5048,934700.0],["2018-09-14",44.8279,45.1372,44.1749,44.8897,1064600.0],["2018-09-17",45.089,45.5496,44.4911,44.7454,879000.0],["2018-09-18",45.2128,45.5564,44.8348,45.2746,739500.0],["2018-09-19",45.2265,46.0513,45.2265,45.3846,907300.0],["2018-09-20",46.2919,46.6424,45.797,46.0376,1281300.0],["2018-09-21",46.3606,46.6424,45.9826,46.2438,1759700.0],["2018-09-24",46.9724,47.4054,46.2163,46.4775,1097000.0],["2018-09-25",47.4535,47.9896,47.0961,47.206,1548800.0],["2018-09-26",46.7799,47.5635,46.5325,47.1167,1373400.0],["2018-09-27",47.6047,47.7834,47.2129,47.481,2025000.0],["2018-09-28",47.2748,48.6494,47.2129,47.2679,1559200.0],["2018-10-01",47.426,48.4639,47.1304,48.1683,1115200.0],["2018-10-02",48.1202,48.5601,47.8178,48.1064,1010900.0],["2018-10-03",48.2302,49.3574,47.9071,49.2199,1001700.0],["2018-10-04",48.8006,49.8523,48.6632,49.0206,1265700.0],["2018-10-05",49.378,50.0585,49.0687,49.4399,1330300.0],["2018-10-08",48.8763,49.6804,48.3951,49.433,1141000.0],["2018-10-09",49.7698,50.684,49.4811,50.1341,1113400.0],["2018-10-10",50.031,50.0997,47.5566,47.5978,1531600.0],["2018-10-11",47.4122,47.8109,46.395,46.9036,1481000.0],["2018-10-12",47.9896,48.1546,46.9655,47.7078,1041300.0],["2018-10-15",47.859,48.2577,47.3573,47.5634,881600.0],["2018-10-16",47.9209,47.9827,47.2885,47.5566,1123800.0],["2018-10-17",47.2198,47.5153,46.3675,46.773,837800.0],["2018-10-18",46.0513,46.773,45.3846,45.6458,1035700.0],["2018-10-19",45.8451,46.6837,45.4258,45.4671,1008800.0],["2018-10-22",45.4121,45.5358,44.7935,44.9447,838900.0],["2018-10-23",43.6938,43.6938,42.6422,43.2195,897500.0],["2018-10-24",43.7213,43.8312,41.4737,41.508,1607800.0],["2018-10-25",42.2985,43.5288,41.7761,43.1439,1437900.0],["2018-10-26",42.539,44.0237,42.2435,43.0752,1565200.0],["2018-10-29",43.9618,43.9618,41.4806,41.9067,1523400.0],["2018-10-30",41.6868,42.6559,41.3293,42.5665,1565800.0],["2018-10-31",42.8346,43.6869,42.7178,42.814,1471000.0],["2018-11-01",43.0614,43.2264,41.9961,42.7453,1481200.0],["2018-11-02",43.0958,43.4944,41.7211,41.893,1068800.0],["2018-11-05",42.5665,43.8519,42.3054,43.8519,1046500.0],["2018-11-06",43.9343,44.5186,43.2264,44.113,858000.0],["2018-11-07",44.8004,45.5908,44.3742,45.1647,1239000.0],["2018-11-08",44.9284,44.9632,43.0245,43.3372,1085100.0],["2018-11-09",42.4548,43.7333,42.0657,43.4901,974200.0],["2018-11-12",44.0946,44.1919,41.9962,42.0657,831700.0],["2018-11-13",41.9684,42.3645,40.3703,40.4258,1392900.0],["2018-11-14",41.3569,41.6488,40.0089,40.5092,2377800.0],["2018-11-15",40.2382,41.8294,40.2174,41.7183,1596600.0],["2018-11-16",42.1907,43.7541,41.9962,43.4901,1994700.0],["2018-11-19",43.8792,44.991,43.5665,44.72,1962600.0],["2018-11-20",43.9348,44.4907,41.7113,42.2394,3138400.0],["2018-11-21",42.4131,42.4895,41.3083,41.753,2011200.0],["2018-11-23",40.1618,41.0859,39.7727,40.8358,592700.0],["2018-11-26",41.5376,42.2533,41.2666,41.8711,872200.0],["2018-11-27",41.7113,42.6354,41.3222,41.5307,903100.0],["2018-11-28",41.7113,42.2116,40.7107,42.1907,609600.0],["2018-11-29",42.3784,42.8508,41.9059,42.4895,847100.0],["2018-11-30",41.9684,42.1421,40.9748,42.1074,1834200.0],["2018-12-03",43.7333,44.1432,42.5729,43.2816,1709800.0],["2018-12-04",43.2191,43.4692,41.8989,42.1004,1014800.0],["2018-12-06",40.9956,41.8086,40.3564,41.8016,2179900.0],["2018-12-07",43.1844,43.7611,41.9615,42.2046,1821100.0],["2018-12-10",41.6627,41.9545,40.4467,41.1346,1303800.0],["2018-12-11",42.3506,42.559,41.2735,41.6905,1658800.0],["2018-12-12",42.2672,43.8584,42.2672,43.0384,2296300.0],["2018-12-13",42.7883,43.2261,41.8433,42.2463,1474600.0],["2018-12-14",41.8294,42.3228,40.4259,40.6343,1001500.0],["2018-12-17",40.5926,40.8983,38.9806,39.1682,1586000.0],["2018-12-18",39.1543,39.1543,37.2852,37.8341,2392700.0],["2018-12-19",37.9869,38.0425,35.1728,35.2771,3210000.0],["2018-12-20",34.617,34.9297,32.3448,32.7687,3958000.0],["2018-12-21",32.4352,33.3454,31.8932,32.0808,3536700.0],["2018-12-24",31.5736,32.185,31.1011,31.2331,1004200.0],["2018-12-26",31.8932,33.3315,30.9621,33.3107,1749600.0],["2018-12-27",32.4699,33.1717,31.8237,33.1648,1893700.0],["2018-12-28",33.4079,33.6928,32.588,33.0883,1748500.0],["2018-12-31",33.2898,33.533,32.7062,33.3107,1373200.0],["2019-01-02",32.7757,34.0472,31.9974,33.3871,1540700.0],["2019-01-03",33.4218,33.8943,32.0252,33.3941,2372200.0],["2019-01-04",34.0125,34.346,32.7548,34.0472,2314600.0],["2019-01-07",34.2001,35.3604,33.9777,35.2076,1372900.0],["2019-01-08",35.9163,35.9372,35.2771,35.4369,1903200.0],["2019-01-09",36.0622,37.4172,35.5411,37.1809,1862200.0],["2019-01-10",36.7084,37.9592,36.6042,37.5006,1529700.0],["2019-01-11",37.0072,37.2296,36.493,37.1254,998800.0],["2019-01-14",36.8196,37.2504,36.6876,36.9864,1450600.0],["2019-01-15",37.5909,37.7021,36.7571,37.0976,1314200.0],["2019-01-16",36.8683,37.2435,36.7084,36.7571,868600.0],["2019-01-17",36.1456,37.4172,35.9719,37.2296,1179200.0],["2019-01-18",37.7854,37.8897,37.2087,37.6187,1560400.0],["2019-01-22",37.042,37.042,36.0206,36.1387,1934200.0],["2019-01-23",36.2707,36.2985,34.7421,35.2145,1540900.0],["2019-01-24",35.1728,36.7293,35.1728,36.5278,1653700.0],["2019-01-25",36.8613,37.3408,36.4444,37.1184,1618300.0],["2019-01-28",36.4166,36.6529,35.8469,36.4166,1091200.0],["2019-01-29",37.1323,38.0981,37.0489,37.4241,2623800.0],["2019-01-30",37.9869,39.9672,36.764,39.4878,2836900.0],["2019-01-31",40.3008,40.4953,38.3969,38.9041,2209800.0],["2019-02-01",39.1056,39.5851,38.5776,39.2933,1501400.0],["2019-02-04",38.9111,39.8213,38.7721,39.6754,1164600.0],["2019-02-05",39.6754,39.9464,39.1057,39.2377,1055500.0],["2019-02-06",39.0153,39.7518,38.9458,39.6963,1284100.0],["2019-02-07",39.6118,39.7314,38.5072,39.2249,1130400.0],["2019-02-08",39.0419,39.2811,38.3524,39.0067,885200.0],["2019-02-11",38.6268,39.2671,38.4298,39.1756,1737600.0],["2019-02-12",39.8933,40.3224,39.3374,39.4359,1074000.0],["2019-02-13",39.7103,40.4491,39.647,39.7525,898500.0],["2019-02-14",39.6329,40.3365,39.4008,40.0903,666500.0],["2019-02-15",40.6391,40.8783,39.8862,40.3858,1364300.0],["2019-02-19",40.041,41.1175,40.041,40.8431,1237800.0],["2019-02-20",40.8853,41.1527,40.0621,40.1536,1400700.0],["2019-02-21",40.0692,40.0692,38.8379,39.0912,1388400.0],["2019-02-22",39.5274,39.5696,38.4791,38.7113,1551900.0],["2019-02-25",38.3454,38.8871,38.2961,38.5987,1820400.0],["2019-02-26",38.6339,38.9575,37.8599,37.8951,1072000.0],["2019-02-27",38.0639,38.7323,37.8529,38.0991,755500.0],["2019-02-28",38.1343,38.1906,36.5794,38.1343,1883200.0],["2019-03-01",38.3102,38.669,38.0428,38.662,1203600.0],["2019-03-04",38.662,38.852,37.5925,38.2047,1531300.0],["2019-03-05",38.2398,38.2891,37.684,38.0217,787700.0],["2019-03-06",37.8599,38.2328,37.494,38.1132,1811000.0],["2019-03-07",38.261,38.458,37.684,38.3876,1754700.0],["2019-03-08",37.4448,37.888,36.8749,37.1563,1382400.0],["2019-03-11",37.4378,38.3594,37.3181,38.1836,1045300.0],["2019-03-12",38.458,39.1404,38.1484,38.8309,1132500.0],["2019-03-13",39.2741,39.6541,38.4509,38.8238,1178100.0],["2019-03-14",38.859,39.1756,38.6339,38.8871,907200.0],["2019-03-15",37.8599,38.6268,37.8107,38.3806,2909500.0],["2019-03-18",38.5283,39.6963,38.3454,39.5907,1006400.0],["2019-03-19",39.7948,40.1747,38.9153,39.1193,1123200.0],["2019-03-20",39.0912,40.1043,38.852,39.6611,1185100.0],["2019-03-21",39.6329,39.9425,39.3163,39.7596,605700.0],["2019-03-22",39.3163,39.3163,38.1554,38.3313,705500.0],["2019-03-25",38.0639,38.8097,37.7966,38.6831,703200.0],["2019-03-26",39.3234,39.7455,39.049,39.1404,764800.0],["2019-03-27",39.0067,39.457,38.3383,38.7746,749700.0],["2019-03-28",38.4931,40.1255,38.4931,40.0129,981700.0],["2019-03-29",40.4843,40.6109,38.9927,39.0912,1234900.0],["2019-04-01",39.6329,40.6461,39.3937,40.4702,1062000.0],["2019-04-02",40.4773,40.7165,39.9425,40.1044,978500.0],["2019-04-03",40.3576,40.632,39.1686,39.4782,1117300.0],["2019-04-04",39.5204,40.428,39.1404,40.1606,927300.0],["2019-04-05",40.435,41.3708,40.1325,41.0894,1150500.0],["2019-04-08",41.3145,41.8914,40.8712,41.3004,1507300.0],["2019-04-09",41.1808,41.3286,40.5406,40.8994,955300.0],["2019-04-10",41.1808,42.1025,41.0331,41.8492,1402800.0],["2019-04-11",41.7578,42.5739,41.3145,41.5748,1097900.0],["2019-04-12",42.3488,42.7287,41.8563,42.4403,1178800.0],["2019-04-15",42.3628,42.5247,41.8633,42.3066,989200.0],["2019-04-16",42.7217,43.5308,42.4332,43.5027,860300.0],["2019-04-17",43.6574,44.0655,43.5589,43.7911,850300.0],["2019-04-18",43.8263,44.2203,43.5871,43.9881,1040500.0],["2019-04-22",44.6425,45.5923,44.3118,45.3883,1084900.0],["2019-04-23",45.3249,45.4375,44.1711,44.3329,1382400.0],["2019-04-24",44.4877,44.5791,42.7569,42.8483,1333100.0],["2019-04-25",44.2063,45.0998,42.5317,43.2283,2052300.0],["2019-04-26",42.5387,42.7146,41.0753,41.3075,1386400.0],["2019-04-29",41.3075,41.4341,40.5969,41.1034,959700.0],["2019-04-30",41.3778,41.5115,40.6672,41.1738,1387200.0],["2019-05-01",40.9838,41.3638,39.5344,39.5696,1179300.0],["2019-05-02",39.2389,40.3858,39.0208,39.8862,1448400.0],["2019-05-03",40.4069,40.7587,40.1677,40.4913,945400.0],["2019-05-06",40.0058,40.6531,39.8511,40.4491,795300.0],["2019-05-07",39.8933,40.2239,39.5133,40.1958,669300.0],["2019-05-08",40.2662,40.7235,40.1747,40.2028,782400.0],["2019-05-09",39.8088,41.1316,39.7737,41.1175,924000.0],["2019-05-10",41.1175,41.1175,39.6076,40.9323,1132700.0],["2019-05-13",40.6189,40.7685,39.8853,40.5121,776700.0],["2019-05-14",40.9751,42.5064,40.8682,41.8938,1379400.0],["2019-05-15",41.2884,41.8653,40.7756,41.2599,1167500.0],["2019-05-16",41.4523,41.5591,40.7827,41.3668,889500.0],["2019-05-17",40.8754,41.0677,39.2016,39.515,1373000.0],["2019-05-20",39.4437,39.693,39.052,39.1802,1055200.0],["2019-05-21",39.3583,40.0135,39.2443,39.5506,1112600.0],["2019-05-22",39.2443,39.5078,38.0691,38.5392,786600.0],["2019-05-23",37.599,37.6489,36.3099,36.488,1496900.0],["2019-05-24",37.0221,37.1717,35.911,35.9467,922900.0],["2019-05-28",36.082,36.082,34.9923,35.0706,2045800.0],["2019-05-29",34.7928,36.4452,34.7786,36.3241,1959900.0],["2019-05-30",36.3099,36.9153,35.5478,35.7401,1018400.0],["2019-05-31",34.9566,35.5336,34.7572,34.8356,1045100.0],["2019-06-03",34.9709,35.7259,34.6504,35.4623,1113200.0],["2019-06-04",35.8469,36.1318,35.5122,35.8469,1191300.0],["2019-06-05",36.1105,36.6304,35.2131,36.3241,1621500.0],["2019-06-06",36.431,37.0293,36.1746,36.4524,1543300.0],["2019-06-07",36.8013,37.3141,36.0535,36.958,1466000.0],["2019-06-10",36.9936,37.2999,35.8897,36.082,1544300.0],["2019-06-11",36.5307,36.9296,36.0535,36.5663,1138000.0],["2019-06-12",36.1888,36.374,35.0777,35.2131,1583800.0],["2019-06-13",35.9324,36.2743,35.1846,35.79,1688000.0],["2019-06-14",35.7829,35.7829,34.4581,34.4723,1449600.0],["2019-06-17",34.2587,35.1062,34.2587,34.686,2655200.0],["2019-06-18",34.8783,35.733,34.7715,35.27,1420100.0],["2019-06-19",35.1062,35.4695,34.5578,34.9923,1100600.0],["2019-06-20",35.9324,36.6019,35.5407,36.374,1749300.0],["2019-06-21",36.488,37.2928,36.3099,36.4025,2077200.0],["2019-06-24",36.3811,36.5378,35.4766,35.6048,1021800.0],["2019-06-25",35.3413,35.5692,34.7002,34.7643,1196000.0],["2019-06-26",35.2843,36.139,34.978,35.4125,1092000.0],["2019-06-27",35.441,35.911,35.2415,35.4267,772100.0],["2019-06-28",35.4552,36.1033,35.4552,36.0535,1053900.0],["2019-07-01",36.8583,37.3213,36.2957,36.6233,1081000.0],["2019-07-02",36.317,36.3598,35.0849,35.2059,1661700.0],["2019-07-03",35.1917,35.2558,34.7216,35.1276,642800.0],["2019-07-05",34.9994,35.6404,34.9139,35.6333,627300.0],["2019-07-08",35.4552,36.374,35.2843,36.0392,812700.0],["2019-07-09",35.79,36.1959,35.4908,36.0108,1780600.0],["2019-07-10",36.4595,37.0293,36.3313,36.9153,1123900.0],["2019-07-11",36.8726,37.1788,36.7088,36.8726,2157700.0],["2019-07-12",36.9652,37.7914,36.8441,37.1432,1123200.0],["2019-07-15",37.2643,37.3783,36.4808,36.5307,1071700.0],["2019-07-16",36.4595,37.0506,35.7401,36.0321,1386600.0],["2019-07-17",36.0179,36.1318,35.5977,35.6404,1289900.0],["2019-07-18",35.4766,36.1959,35.3056,36.0535,1246300.0],["2019-07-19",36.0962,36.5734,35.7829,36.5236,886500.0],["2019-07-22",36.666,37.1575,35.7544,36.2244,954200.0],["2019-07-23",36.3241,36.4167,35.0777,35.7971,1678800.0],["2019-07-24",35.8754,36.5093,35.7401,36.2529,1560900.0],["2019-07-25",35.2558,35.3555,33.4894,34.8926,2652900.0],["2019-07-26",34.921,35.2629,33.9097,34.2302,1744800.0],["2019-07-29",34.2658,34.6148,33.9453,33.988,1487100.0],["2019-07-30",33.6817,35.3626,33.6817,35.1917,1229900.0],["2019-07-31",35.1347,35.8541,34.7216,35.384,2528600.0],["2019-08-01",34.7643,34.7643,32.763,33.4111,1672600.0],["2019-08-02",33.4681,33.7102,32.5493,32.8555,1270500.0],["2019-08-05",32.0935,32.1718,30.9752,31.1462,1567400.0],["2019-08-06",31.2886,31.5094,29.679,31.2245,1987300.0],["2019-08-07",30.3841,31.196,30.0707,30.9824,1947800.0],["2019-08-08",31.2744,31.4097,30.7259,31.31,1727200.0],["2019-08-09",31.4113,31.4475,30.5064,30.9191,1756800.0],["2019-08-12",30.6584,30.7598,29.7463,29.8838,1913300.0],["2019-08-13",29.6015,30.5426,29.1382,29.3119,1987300.0],["2019-08-14",28.5952,29.102,28.284,28.5301,1843200.0],["2019-08-15",28.4432,28.7617,28.074,28.3563,1232200.0],["2019-08-16",28.4722,28.74,28.2767,28.5301,1383900.0],["2019-08-19",29.102,29.1961,28.5518,28.8341,1662400.0],["2019-08-20",28.6966,28.7617,27.9799,28.2043,1246800.0],["2019-08-21",28.617,28.8921,28.407,28.4287,901500.0],["2019-08-22",28.6459,29.0948,28.2333,28.2622,1240700.0],["2019-08-23",27.8351,28.4287,26.6913,26.8289,1469300.0],["2019-08-26",27.2053,27.4442,26.7782,26.8433,1056300.0],["2019-08-27",27.0678,27.2849,26.2208,26.532,1924000.0],["2019-08-28",26.6624,27.0605,26.409,26.6551,2075000.0],["2019-08-29",27.0388,27.4442,26.8578,26.9664,1997200.0],["2019-08-30",27.1257,27.7555,27.0316,27.2125,1527800.0],["2019-09-03",26.4958,26.742,26.1049,26.3221,1445900.0],["2019-09-04",26.9664,27.227,26.561,26.8506,1458500.0],["2019-09-05",27.2415,27.6469,26.8506,27.227,1660300.0],["2019-09-06",27.0533,28.1175,26.6262,27.8206,2292200.0],["2019-09-09",28.1681,30.2458,28.1681,30.2024,1871100.0],["2019-09-10",30.5933,31.3027,30.2892,30.5209,1705200.0],["2019-09-11",30.5933,31.5561,30.101,30.8756,1857000.0],["2019-09-12",29.5436,30.1372,28.9645,29.5074,1651800.0],["2019-09-13",29.8042,30.2892,29.5002,30.0142,965100.0],["2019-09-16",32.0774,34.3505,31.6864,34.3143,3447600.0],["2019-09-17",33.9089,33.9668,31.6647,31.8964,2534300.0],["2019-09-18",31.3172,32.1715,31.1435,31.5489,1048600.0],["2019-09-19",32.0918,32.1715,31.1145,31.1362,907900.0],["2019-09-20",31.2304,31.7588,31.0349,31.3028,2254700.0],["2019-09-23",31.129,31.4765,30.6802,31.3679,678600.0],["2019-09-24",31.0566,31.0566,29.2396,29.5074,1153300.0],["2019-09-25",28.8848,29.9345,28.6459,29.7391,1004900.0],["2019-09-26",29.7391,29.8259,29.0296,29.7318,1219600.0],["2019-09-27",29.1237,29.9345,28.9138,29.3699,1396000.0],["2019-09-30",28.7111,29.1237,28.3636,29.0079,1488200.0],["2019-10-01",29.3047,29.5581,28.3419,28.3781,1068400.0],["2019-10-02",28.2984,28.8341,27.7265,27.8641,1111800.0],["2019-10-03",27.6179,28.1175,27.256,28.1102,1427900.0],["2019-10-04",28.0595,28.4505,27.5528,27.7338,1198900.0],["2019-10-07",27.9944,28.2043,26.9157,26.9592,2585100.0],["2019-10-08",26.3511,26.9809,25.8733,26.5103,2670500.0],["2019-10-09",26.9809,26.9809,26.2425,26.3511,1902700.0],["2019-10-10",26.6986,26.8433,26.2135,26.5972,1348200.0],["2019-10-11",27.1184,28.1392,27.0026,27.7627,1176100.0],["2019-10-14",27.1981,27.6324,26.561,27.4008,1038900.0],["2019-10-15",27.2053,28.0668,27.0822,27.256,1623400.0],["2019-10-16",27.2415,27.6903,27.1619,27.2849,1910900.0],["2019-10-17",27.4442,27.589,26.4814,26.532,1836500.0],["2019-10-18",26.59,27.0243,26.3149,26.4669,1474500.0],["2019-10-21",26.4741,28.0016,26.4017,27.8206,1235100.0],["2019-10-22",28.0016,28.6387,27.4008,28.3491,1182200.0],["2019-10-23",28.1681,28.921,27.6541,28.3925,1256800.0],["2019-10-24",28.4649,28.5735,27.7265,28.4722,1238100.0],["2019-10-25",28.5301,29.1599,28.3998,29.1382,1428900.0],["2019-10-28",29.3626,29.5219,28.5084,28.6966,1496700.0],["2019-10-29",28.4215,28.9283,28.2333,28.8269,1578100.0],["2019-10-30",28.9645,29.2251,27.4152,27.5818,1714000.0],["2019-10-31",27.4732,27.6759,26.8071,27.1474,1795600.0],["2019-11-01",27.4949,29.1816,27.3573,29.0875,1363000.0],["2019-11-04",29.6811,30.4051,29.5219,30.3182,1814500.0],["2019-11-05",30.434,30.5209,29.7173,30.0359,1784300.0],["2019-11-06",29.9562,30.3834,29.1382,29.3192,1971000.0],["2019-11-07",29.9234,30.3213,29.7097,30.056,1471600.0],["2019-11-08",29.6434,30.1223,29.3855,30.0266,1648900.0],["2019-11-11",29.3634,30.4171,29.2971,30.3434,1035300.0],["2019-11-12",30.4171,30.4687,29.4297,29.6139,1595300.0],["2019-11-13",29.2897,29.4371,28.7886,28.8992,1253900.0],["2019-11-14",29.0244,29.4887,28.9508,28.9729,1623600.0],["2019-11-15",29.7097,30.8371,29.3118,29.8866,3253400.0],["2019-11-18",29.496,29.6287,28.1697,28.6192,1812400.0],["2019-11-19",28.0813,28.4718,27.5581,28.3023,1366600.0],["2019-11-20",28.0297,28.9655,27.4844,28.2876,2063700.0],["2019-11-21",28.575,28.936,28.2655,28.656,2436000.0],["2019-11-22",28.7002,29.0981,28.5529,28.7371,2138700.0],["2019-11-25",28.6192,29.5181,28.516,29.415,2297200.0],["2019-11-26",29.3855,29.5181,27.9707,27.9781,9041900.0],["2019-11-27",28.2213,29.8939,28.0592,29.8129,2641000.0],["2019-11-29",29.4076,29.5181,28.3686,29.1276,1490900.0],["2019-12-02",29.3487,29.7834,29.0981,29.3265,1884900.0],["2019-12-03",28.715,29.0318,28.0665,28.2876,2012000.0],["2019-12-04",28.7297,29.555,28.6192,28.9729,1692600.0],["2019-12-05",29.1792,29.4076,28.3834,28.4718,1236700.0],["2019-12-06",28.3686,30.1223,28.3686,29.975,1569600.0],["2019-12-09",29.695,30.3729,29.6287,30.0118,1168100.0],["2019-12-10",29.9308,30.3729,29.6729,30.0413,1457500.0],["2019-12-11",30.0634,30.8002,29.9381,30.6455,1391300.0],["2019-12-12",30.7192,31.6771,30.5423,31.3971,1697900.0],["2019-12-13",31.3013,31.655,30.8739,31.0139,1260900.0],["2019-12-16",31.3676,31.8392,31.235,31.2497,1166200.0],["2019-12-17",31.3603,31.876,31.3529,31.6329,1518500.0],["2019-12-18",31.4118,32.0529,31.375,31.8687,1410400.0],["2019-12-19",31.7655,32.2666,31.7582,31.9718,1444200.0],["2019-12-20",32.2003,32.5834,31.8171,32.5687,2575700.0],["2019-12-23",32.4655,33.5339,32.4655,33.475,1250200.0],["2019-12-24",33.4161,34.0129,32.915,33.0403,638500.0],["2019-12-26",33.2024,33.5192,33.0255,33.2834,865000.0],["2019-12-27",33.4676,33.4676,32.6718,32.7382,1070100.0],["2019-12-30",32.9961,34.0203,32.9961,33.5561,1706200.0],["2019-12-31",33.1508,33.5413,32.5982,33.475,1996300.0],["2020-01-02",33.7918,33.8066,32.6866,33.3571,1852400.0],["2020-01-03",34.0792,34.4034,33.2171,33.7845,1293400.0],["2020-01-06",34.0424,34.875,33.8876,34.7424,2035100.0],["2020-01-07",34.5434,34.5434,33.5487,34.2929,1110800.0],["2020-01-08",34.035,34.256,33.0034,33.5855,1944700.0],["2020-01-09",33.4824,34.1971,32.9592,33.9687,1791100.0],["2020-01-10",33.8876,34.3592,33.276,34.2782,1325200.0],["2020-01-13",34.0866,34.3297,33.6666,34.0792,1376500.0],["2020-01-14",33.8803,34.4182,33.7403,34.2708,1805300.0],["2020-01-15",33.8213,34.3003,33.5929,33.9392,1237200.0],["2020-01-16",34.2413,34.4697,33.2539,33.3424,1665000.0],["2020-01-17",33.4529,33.7403,33.2171,33.2539,1200700.0],["2020-01-21",32.9518,33.1729,32.3624,32.3992,1937600.0],["2020-01-22",32.2224,32.3034,31.5592,31.655,1776700.0],["2020-01-23",31.0287,31.6181,30.6529,31.4487,2054900.0],["2020-01-24",31.2276,31.3897,30.9034,31.1171,1568000.0],["2020-01-27",30.3802,30.5424,29.6729,29.776,2053600.0],["2020-01-28",30.1002,30.4613,29.776,29.9455,2067600.0],["2020-01-29",30.2771,30.4687,29.1497,29.1792,1762500.0],["2020-01-30",28.7739,29.9234,28.7371,29.8939,2189900.0],["2020-01-31",29.7686,30.1665,28.9434,29.8792,17800700.0],["2020-02-03",29.7392,30.1518,29.5108,30.0266,3396400.0],["2020-02-04",31.2866,32.2592,30.5055,30.7045,2633200.0],["2020-02-05",31.2644,32.716,31.2644,32.3108,1744900.0],["2020-02-06",32.3845,32.6203,31.6624,32.2739,2177300.0],["2020-02-07",31.098,32.0942,30.6711,31.9444,2166800.0],["2020-02-10",31.6822,32.7683,31.3602,32.6334,1453100.0],["2020-02-11",33.2102,33.2551,32.7458,33.0154,1179000.0],["2020-02-12",33.7644,34.064,33.2776,33.8468,1420200.0],["2020-02-13",33.8318,34.2363,33.3824,34.0041,1857400.0],["2020-02-14",34.1165,34.2138,33.4648,33.9367,1902200.0],["2020-02-18",33.4948,33.9367,33.0679,33.7569,1219500.0],["2020-02-19",34.049,34.1464,33.4723,34.049,1196000.0],["2020-02-20",34.2737,34.7306,33.7944,34.0565,915600.0],["2020-02-21",33.5472,33.7195,32.6784,33.6296,1260000.0],["2020-02-24",31.9144,32.2365,31.3302,31.3826,1525200.0],["2020-02-25",31.5474,31.6598,29.4203,29.7199,1744800.0],["2020-02-26",29.9521,30.2367,29.0608,29.1282,1472900.0],["2020-02-27",27.8549,28.8136,26.8887,27.8025,2340100.0],["2020-02-28",26.7464,28.0122,26.4318,27.6302,3211500.0],["2020-03-02",28.0197,28.192,26.8662,28.177,2584100.0],["2020-03-03",27.9972,28.484,26.0573,26.5816,2206300.0],["2020-03-04",27.016,27.6152,25.7502,26.1547,2403200.0],["2020-03-05",25.3308,25.4282,23.3385,23.8029,2647500.0],["2020-03-06",22.9116,23.1363,20.4025,20.6721,4445400.0],["2020-03-09",14.9873,17.2492,13.714,13.8638,5973200.0],["2020-03-10",15.0023,16.1257,13.4294,15.6838,5270300.0],["2020-03-11",15.3468,15.8336,14.5154,14.9873,4357100.0],["2020-03-12",13.6466,13.9312,11.8715,11.9539,4031200.0],["2020-03-13",12.7778,13.3245,11.6093,13.1148,5563200.0],["2020-03-16",11.2873,13.347,10.5832,10.9053,5109200.0],["2020-03-17",10.9128,13.1073,10.5308,11.9913,3900200.0],["2020-03-18",11.13,11.2798,9.7968,10.029,3525600.0],["2020-03-19",9.9765,10.5308,9.2875,9.5871,3204600.0],["2020-03-20",10.0739,10.7255,9.2875,9.8567,7806100.0],["2020-03-23",9.969,11.2124,9.647,10.5832,4900800.0],["2020-03-24",11.5569,13.9312,11.2798,13.5492,3072300.0],["2020-03-25",13.8937,14.3956,12.1935,12.7328,2750300.0],["2020-03-26",12.9201,14.3806,12.8526,14.1933,2464100.0],["2020-03-27",13.2047,14.3506,12.4782,12.613,3633400.0],["2020-03-30",12.0138,12.4257,11.3697,11.6093,2399600.0],["2020-03-31",12.0063,12.583,11.3397,11.7217,3256100.0],["2020-04-01",11.2723,11.3547,10.0664,10.6656,3275800.0],["2020-04-02",11.1524,13.3844,11.1,12.246,3617300.0],["2020-04-03",12.8976,12.95,10.9427,11.5794,2652300.0],["2020-04-06",12.2759,12.6954,11.7367,12.4482,2042500.0],["2020-04-07",13.4893,13.6616,12.5156,13.0174,2891300.0],["2020-04-08",13.4069,14.2233,13.1522,14.0585,1874600.0],["2020-04-09",15.0547,15.9759,13.4444,14.3656,3233600.0],["2020-04-13",14.815,15.0172,13.6466,13.9686,2763700.0],["2020-04-14",13.8189,14.1709,13.4369,13.7365,2782700.0],["2020-04-15",12.5755,12.7478,11.7966,12.2235,3145900.0],["2020-04-16",12.1037,12.3134,11.6093,12.0363,2669500.0],["2020-04-17",12.3134,13.332,12.2535,13.2871,2888500.0],["2020-04-20",11.9988,13.4219,11.7741,13.2122,2830800.0],["2020-04-21",12.6729,13.9162,12.4782,13.8563,3226600.0],["2020-04-22",14.6652,14.9723,13.4518,13.8039,3017400.0],["2020-04-23",14.3806,14.7476,14.0286,14.4854,3216600.0],["2020-04-24",14.478,14.6427,12.9051,13.3095,5792300.0],["2020-04-27",12.8452,13.3695,12.4107,13.2721,3161300.0],["2020-04-28",14.0585,14.3057,13.3395,14.2158,2981600.0],["2020-04-29",15.0472,15.9385,14.6053,15.8935,5420100.0],["2020-04-30",16.1332,16.1782,14.5454,14.8075,17542600.0],["2020-05-01",13.4818,14.7251,12.4782,12.5905,6091300.0],["2020-05-04",12.3508,13.5792,12.1411,13.5193,2783700.0],["2020-05-05",14.5004,14.5903,12.7178,12.7328,3021300.0],["2020-05-06",12.7628,13.0174,11.9389,11.9539,3096600.0],["2020-05-07",12.3508,12.8302,11.9913,12.231,3246100.0],["2020-05-08",12.6382,13.9067,12.5834,13.8832,3013000.0],["2020-05-11",13.5543,14.6114,13.4917,14.2356,3320700.0],["2020-05-12",14.353,14.7367,14.0398,14.4235,2921300.0],["2020-05-13",14.1886,14.2669,13.4447,13.8049,2243200.0],["2020-05-14",13.3899,14.2669,12.9436,13.5856,2585100.0],["2020-05-15",13.4838,13.985,13.4604,13.7422,2299100.0],["2020-05-18",14.7602,15.2222,14.2904,15.0812,2604800.0],["2020-05-19",15.6607,15.6607,14.6662,14.7602,3367200.0],["2020-05-20",15.136,15.4336,14.5175,14.6975,3786000.0],["2020-05-21",14.7837,14.8463,13.985,14.6036,33181400.0],["2020-05-22",14.3687,14.4783,13.9145,14.259,2808200.0],["2020-05-26",14.9559,15.7312,14.5096,15.23,3216400.0],["2020-05-27",15.739,15.8799,14.909,15.3631,2729500.0],["2020-05-28",15.8564,16.6708,15.3944,16.1305,4805800.0],["2020-05-29",15.9504,16.1227,15.1909,15.7625,3513600.0],["2020-06-01",15.6763,16.0913,15.3475,15.8721,2262200.0],["2020-06-02",16.1383,17.3912,16.1148,17.0701,2891200.0],["2020-06-03",17.4382,17.861,17.3364,17.7984,2262500.0],["2020-06-04",17.9315,19.5758,17.5086,19.568,3566200.0],["2020-06-05",21.5256,22.1285,20.8365,21.0166,3923500.0],["2020-06-08",22.4418,22.661,21.3455,22.152,2975900.0],["2020-06-09",20.6799,21.5569,20.2258,20.7034,2506300.0],["2020-06-10",20.2884,20.445,19.0356,19.3644,2680700.0],["2020-06-11",17.2267,18.2917,16.1696,16.3028,2541600.0],["2020-06-12",17.6026,18.0333,16.7256,17.5869,1938300.0],["2020-06-15",16.4281,18.5344,16.1697,18.0881,2433900.0],["2020-06-16",19.4741,19.4741,17.7592,18.1116,2295600.0],["2020-06-17",18.0411,18.1429,17.031,17.0936,1466700.0],["2020-06-18",16.7256,17.4147,16.6395,16.9292,1603500.0],["2020-06-19",17.5478,17.5791,16.6786,16.7726,6811300.0],["2020-06-22",16.7413,17.1406,16.4907,16.9449,1789800.0],["2020-06-23",17.2581,17.3207,16.2245,16.3732,2119200.0],["2020-06-24",15.8956,15.9661,14.9168,14.9716,2249200.0],["2020-06-25",14.7132,15.6137,14.5723,15.5824,1473200.0],["2020-06-26",15.3944,15.4571,14.4391,14.5723,2201800.0],["2020-06-29",14.8228,15.2535,14.5801,14.9951,1519000.0],["2020-06-30",14.7524,15.3475,14.6271,15.277,2157300.0],["2020-07-01",15.2692,15.6137,14.4861,14.5096,1716000.0],["2020-07-02",14.9011,15.1752,14.3374,14.4391,1666300.0],["2020-07-06",14.7837,15.1909,14.5175,14.9794,1545500.0],["2020-07-07",14.6741,14.7445,14.2904,14.3295,1267700.0],["2020-07-08",13.985,14.6741,13.938,14.5096,2516400.0],["2020-07-09",14.5331,14.5566,13.4525,13.6718,1976800.0],["2020-07-10",13.617,14.7524,13.3977,14.6271,2254900.0],["2020-07-13",14.7993,14.7993,14.0085,14.032,1885000.0],["2020-07-14",13.9302,14.8855,13.8675,14.8463,1958300.0],["2020-07-15",15.4179,15.5354,14.7837,15.1674,1999900.0],["2020-07-16",14.8933,15.2927,14.6819,15.0421,919600.0],["2020-07-17",14.9951,15.0577,14.1964,14.2121,3486700.0],["2020-07-20",14.306,14.6506,14.0555,14.1494,1832000.0],["2020-07-21",14.5879,15.8564,14.5879,15.4258,2654900.0],["2020-07-22",15.1595,15.3475,14.8385,15.1047,2323800.0],["2020-07-23",14.9638,16.0052,14.9168,15.9269,2276800.0],["2020-07-24",15.9113,16.107,15.5745,15.692,1272900.0],["2020-07-27",15.692,16.1227,15.6215,16.0365,1225200.0],["2020-07-28",15.9582,16.1618,15.0656,15.2143,1363200.0],["2020-07-29",15.2613,15.5745,14.1729,14.4548,3346400.0],["2020-07-30",14.2199,14.4391,13.7109,14.1338,2100700.0],["2020-07-31",13.9458,14.0476,13.4369,13.9615,2521900.0],["2020-08-03",13.7344,14.353,13.5073,14.1807,2085200.0],["2020-08-04",14.1259,14.5331,13.8597,14.5253,1993700.0],["2020-08-05",14.8855,15.371,14.5331,15.0812,1585200.0],["2020-08-06",15.0186,15.0499,14.5958,14.5958,1106900.0],["2020-08-07",14.3765,14.5096,14.0711,14.4391,1449900.0],["2020-08-10",14.5331,15.4414,14.5331,15.2065,1668600.0],["2020-08-11",15.7077,16.0679,15.1282,15.2065,1773700.0],["2020-08-12",15.5511,15.6294,14.9011,15.183,1291300.0],["2020-08-13",14.9716,14.9951,14.3217,14.4861,1690100.0],["2020-08-14",14.3591,15.0259,14.2718,14.9306,1364000.0],["2020-08-17",14.8036,15.0814,14.6449,14.7401,1333100.0],["2020-08-18",14.6369,14.8433,14.2639,14.2718,1835600.0],["2020-08-19",14.2639,14.8274,14.1527,14.4861,1272800.0],["2020-08-20",14.121,14.2718,13.7003,13.7956,1762400.0],["2020-08-21",13.6209,13.7638,13.2558,13.3987,2081800.0],["2020-08-24",13.1447,13.9305,12.978,13.8273,1748000.0],["2020-08-25",13.9781,14.0099,13.1923,13.3511,1202700.0],["2020-08-26",13.4463,13.5812,13.0891,13.1526,1194600.0],["2020-08-27",13.2637,13.4781,13.0018,13.1844,1528100.0],["2020-08-28",13.1764,13.6765,13.105,13.486,1262600.0],["2020-08-31",13.5654,13.5892,13.0732,13.0812,2079900.0],["2020-09-01",13.1605,13.6447,12.9859,13.2955,1366000.0],["2020-09-02",13.232,13.3907,12.9304,13.0494,1265400.0],["2020-09-03",13.0177,13.359,12.724,12.7716,1522900.0],["2020-09-04",12.843,13.0574,12.2874,12.716,1538900.0],["2020-09-08",12.3668,12.4303,11.9143,12.0175,1878600.0],["2020-09-09",12.1763,12.216,11.6603,11.8508,1623100.0],["2020-09-10",11.9143,11.9143,11.4143,11.5492,2343700.0],["2020-09-11",11.6127,12.0175,11.4301,11.8667,2455900.0],["2020-09-14",11.962,12.4144,11.7635,12.3509,2024100.0],["2020-09-15",12.4144,12.6764,12.1366,12.3589,1585400.0],["2020-09-16",12.4462,13.3431,12.343,13.2082,3002200.0],["2020-09-17",12.9542,13.4146,12.843,13.1447,1368000.0],["2020-09-18",13.0653,13.2876,12.589,12.8669,2732600.0],["2020-09-21",12.4065,12.4224,11.8112,12.1604,1440800.0],["2020-09-22",12.2239,12.3985,11.7794,11.8588,1396800.0],["2020-09-23",11.8667,12.0413,11.1761,11.1761,2611700.0],["2020-09-24",11.1444,11.3905,10.8031,11.0888,1707800.0],["2020-09-25",10.938,11.4302,10.8348,11.2396,1571700.0],["2020-09-28",11.573,11.9382,11.5095,11.7953,1649000.0],["2020-09-29",11.6603,11.7477,11.192,11.5651,1865300.0],["2020-09-30",11.6921,12.1287,11.3825,11.6286,2819200.0],["2020-10-01",11.3746,11.4222,10.565,10.6999,3882600.0],["2020-10-02",10.2633,11.2,10.2157,11.1285,1948600.0],["2020-10-05",11.581,11.7794,11.3031,11.5572,1353900.0],["2020-10-06",11.8508,12.0334,11.2158,11.4222,1915700.0],["2020-10-07",11.3905,11.6683,11.1761,11.5968,1552300.0],["2020-10-08",11.8112,12.2795,11.6921,12.2715,1626600.0],["2020-10-09",12.3827,12.3985,11.7873,11.9223,1414100.0],["2020-10-12",11.7873,11.9778,11.7,11.9461,931700.0],["2020-10-13",11.7,11.962,11.5095,11.8191,2341600.0],["2020-10-14",11.827,12.343,11.7794,11.9223,1506400.0],["2020-10-15",11.6603,11.9382,11.5254,11.8508,1569200.0],["2020-10-16",11.7635,11.8667,11.3508,11.3905,1338200.0],["2020-10-19",11.5492,11.8826,11.3666,11.4063,1946700.0],["2020-10-20",11.5968,11.8905,11.5651,11.7159,876300.0],["2020-10-21",11.573,11.7715,11.4936,11.5254,667300.0],["2020-10-22",11.5413,12.0969,11.5016,12.0652,1606000.0],["2020-10-23",12.1683,12.6922,12.1048,12.4144,2047500.0],["2020-10-26",12.2001,12.2001,11.7318,11.8905,1251200.0],["2020-10-27",11.7794,11.9858,11.3428,11.8905,2423100.0],["2020-10-28",11.4619,11.6286,11.0888,11.2873,1403100.0],["2020-10-29",11.0412,11.3746,10.8745,11.3508,1555100.0],["2020-10-30",11.3349,11.8112,11.2238,11.8032,1643900.0],["2020-11-02",11.954,12.6049,11.5968,12.4303,2030200.0],["2020-11-03",12.6605,12.8748,12.2001,12.5017,1214300.0],["2020-11-04",12.4223,12.5573,11.8905,12.3827,1837200.0],["2020-11-05",12.3827,12.5494,12.3033,12.3906,1253600.0],["2020-11-06",12.343,12.6525,11.954,12.0255,1515700.0],["2020-11-09",13.4146,14.2559,13.1526,13.9146,3370100.0],["2020-11-10",14.2321,14.2321,13.3272,13.8114,2354600.0],["2020-11-11",13.9543,14.0178,13.4384,13.7162,1514100.0],["2020-11-12",13.4343,13.8853,13.2249,13.3215,1753500.0],["2020-11-13",13.5551,14.0625,13.3779,13.9095,1459200.0],["2020-11-16",14.4813,15.3512,14.3122,14.9324,2023400.0],["2020-11-17",14.6988,15.2948,14.5377,15.2706,2186900.0],["2020-11-18",15.3914,16.9137,15.2545,15.923,3302600.0],["2020-11-19",15.6733,16.7687,15.617,16.7123,1968700.0],["2020-11-20",16.1727,16.7929,15.8827,16.2371,2832800.0],["2020-11-23",16.6398,18.6453,16.6398,18.5728,2472800.0],["2020-11-24",19.3057,20.0306,19.1366,19.5071,3872200.0],["2020-11-25",19.0641,19.5393,18.8789,19.4266,1944800.0],["2020-11-27",19.2896,19.6762,19.0239,19.1286,1270900.0],["2020-11-30",18.8386,18.9755,18.2345,18.3393,2028300.0],["2020-12-01",18.9514,19.2252,18.6373,18.7983,1396300.0],["2020-12-02",18.5245,20.0145,18.4681,19.3057,1711400.0],["2020-12-03",19.3299,19.789,19.1527,19.4105,1258100.0],["2020-12-04",19.934,20.2159,19.797,20.0709,1592200.0],["2020-12-07",19.3541,20.087,19.338,19.934,1449700.0],["2020-12-08",19.4668,20.3608,19.3541,20.3608,1316500.0],["2020-12-09",20.3608,20.8763,19.4507,19.8454,1573500.0],["2020-12-10",19.8132,21.1421,19.7568,20.7313,1935700.0],["2020-12-11",20.5864,20.6911,19.9179,20.385,992800.0],["2020-12-14",20.538,20.836,19.2172,19.4266,1801200.0],["2020-12-15",19.3702,20.1434,19.3621,20.0709,1069000.0],["2020-12-16",20.0145,20.4978,19.7326,19.9259,1924300.0],["2020-12-17",20.0306,20.6266,19.6923,20.3286,1540300.0],["2020-12-18",19.7809,20.1675,19.6521,20.0789,3177100.0],["2020-12-21",19.2816,19.7407,18.7178,19.4668,982200.0],["2020-12-22",19.491,19.6682,19.1769,19.3702,899800.0],["2020-12-23",19.5635,20.1031,19.4668,19.7407,1765200.0],["2020-12-24",19.8937,19.8937,19.2171,19.491,288500.0],["2020-12-28",19.6199,19.9823,18.9514,19.0722,1988200.0],["2020-12-29",19.4104,19.4588,18.742,18.9191,559800.0],["2020-12-30",18.7903,19.2655,18.7661,18.9916,818500.0],["2020-12-31",18.8789,19.0802,18.5728,18.6534,1025600.0],["2021-01-04",18.7742,19.0561,18.2507,18.6373,1647300.0],["2021-01-05",19.04,20.538,18.9353,20.1595,1479500.0],["2021-01-06",20.6186,21.5206,19.8373,20.1998,2383500.0],["2021-01-07",20.6186,21.0938,20.2964,20.8441,1741500.0],["2021-01-08",21.0777,21.126,20.2803,20.4253,923800.0],["2021-01-11",19.8373,20.4736,19.636,20.3045,1272800.0],["2021-01-12",20.5219,21.5206,20.5219,21.2548,1395900.0],["2021-01-13",21.2065,21.2387,19.8454,20.1756,1726600.0],["2021-01-14",20.4011,22.2536,20.3367,22.173,1933300.0],["2021-01-15",21.6978,21.7381,20.5139,20.7233,1398000.0],["2021-01-19",21.0938,21.1421,20.5783,20.9246,1752500.0],["2021-01-20",21.2468,21.3354,20.7555,20.9407,1286900.0],["2021-01-21",20.7394,20.8844,19.7568,19.7971,1224400.0],["2021-01-22",19.201,20.4414,19.04,20.4092,1717600.0],["2021-01-25",20.0145,20.6508,19.644,20.53,1482600.0],["2021-01-26",20.828,21.0857,19.6843,19.7809,1432600.0],["2021-01-27",19.4668,21.271,19.1447,20.2481,2336200.0],["2021-01-28",20.4253,20.6911,19.5393,19.8615,1837700.0],["2021-01-29",19.7084,20.1112,19.0561,19.5554,1281700.0],["2021-02-01",19.789,19.8856,18.8386,19.5957,1478300.0],["2021-02-02",20.2803,20.53,19.5635,19.7648,923400.0],["2021-02-03",19.8534,20.8521,19.8534,20.828,944600.0],["2021-02-04",21.0052,21.0696,20.4414,20.9971,1145900.0],["2021-02-05",21.3434,21.8589,21.0293,21.1582,995000.0],["2021-02-08",21.4562,21.7703,21.1099,21.6817,810100.0],["2021-02-09",21.4562,21.5609,20.7474,20.8844,1541400.0],["2021-02-10",20.5944,22.7529,20.385,22.7126,2398600.0],["2021-02-11",21.1687,22.6476,20.7867,21.9488,2498100.0],["2021-02-12",21.7538,22.7126,21.5262,22.6314,1123900.0],["2021-02-16",23.1596,23.8097,22.3551,22.5014,1671500.0],["2021-02-17",22.6395,22.6801,21.6075,21.9081,1380600.0],["2021-02-18",21.6806,21.7294,20.7786,21.2906,1358800.0],["2021-02-19",21.2743,22.1113,21.1605,21.5506,1303000.0],["2021-02-22",21.77,23.0052,21.6725,22.6558,2832900.0],["2021-02-23",22.6395,22.7614,20.5673,22.6151,1440900.0],["2021-02-24",22.8427,24.021,22.7614,23.8747,2667400.0],["2021-02-25",24.3216,24.9636,23.2408,23.5253,1614300.0],["2021-02-26",23.0539,23.574,21.9732,23.3465,1476100.0],["2021-03-01",23.9884,24.5004,23.8259,24.3297,1564300.0],["2021-03-02",24.1835,24.6954,23.2002,23.5659,1712100.0],["2021-03-03",23.8097,24.3216,23.1271,23.2083,2012500.0],["2021-03-04",23.4846,23.6878,22.2982,23.4196,1930800.0],["2021-03-05",24.1103,26.3775,23.574,26.3613,3577300.0],["2021-03-08",26.5726,27.2714,25.9062,26.9708,2271200.0],["2021-03-09",26.8082,27.2064,26.215,26.2882,1638600.0],["2021-03-10",26.3207,27.3852,25.89,26.9383,1248900.0],["2021-03-11",27.0276,27.2308,26.4994,26.5888,1084400.0],["2021-03-12",26.5726,27.0926,25.8493,26.3369,1264000.0],["2021-03-15",26.3288,26.6132,25.9794,26.5888,1338200.0],["2021-03-16",26.1013,26.1338,25.2399,25.508,1385600.0],["2021-03-17",25.183,26.1338,25.1505,26.0931,1023000.0],["2021-03-18",25.8412,25.9306,24.3948,24.5898,1457500.0],["2021-03-19",24.5817,25.2236,24.0453,24.923,3749500.0],["2021-03-22",24.9636,25.0042,23.704,24.1022,903600.0],["2021-03-23",23.4684,23.5821,21.9407,22.0951,1616100.0],["2021-03-24",22.7451,22.9808,22.1194,22.1357,1636900.0],["2021-03-25",21.6725,22.5745,21.193,22.4201,1329700.0],["2021-03-26",23.0214,23.249,22.412,23.1271,939200.0],["2021-03-29",22.7695,23.0946,22.1519,22.2901,930200.0],["2021-03-30",21.9732,22.5745,21.9732,22.3063,683300.0],["2021-03-31",22.2982,22.3632,21.7456,21.9081,1421500.0],["2021-04-01",22.1844,23.119,21.9407,23.1108,1084900.0],["2021-04-05",23.0377,23.0377,21.7781,21.8188,1132600.0],["2021-04-06",22.0707,22.607,21.8269,21.8513,985400.0],["2021-04-07",21.9,22.4039,21.5831,22.3713,1061200.0],["2021-04-08",22.0057,22.0626,21.5181,21.8594,829000.0],["2021-04-09",21.7781,21.9,20.9655,20.9818,1004700.0],["2021-04-12",21.2824,21.5831,20.9574,21.0712,1773200.0],["2021-04-13",20.9249,21.2174,20.5511,21.1849,896100.0],["2021-04-14",21.4531,22.4445,21.4531,22.0219,970000.0],["2021-04-15",21.8838,22.0219,21.3149,21.7619,911800.0],["2021-04-16",21.9081,22.0463,21.4368,21.6481,615800.0],["2021-04-19",21.51,21.9813,21.2174,21.4287,629100.0],["2021-04-20",21.1931,21.445,19.966,20.7217,1031600.0],["2021-04-21",20.3642,21.1931,20.0879,20.9411,818200.0],["2021-04-22",20.9655,20.9655,20.2342,20.5267,750200.0],["2021-04-23",20.5998,20.9736,20.3317,20.5348,883100.0],["2021-04-26",20.5592,21.0305,20.5592,20.738,830100.0],["2021-04-27",20.7949,21.1118,19.8441,20.5511,1306000.0],["2021-04-28",20.6567,22.0951,20.6567,21.965,1888700.0],["2021-04-29",22.5095,22.9971,22.2332,22.8508,1574600.0],["2021-04-30",22.1682,22.5582,20.8111,20.8274,2259900.0],["2021-05-03",21.1687,21.7294,21.1605,21.3556,2133400.0],["2021-05-04",21.575,22.0219,21.1118,21.8513,2721700.0],["2021-05-05",22.1844,23.0946,21.7781,22.8914,1588200.0],["2021-05-06",22.8752,23.1352,21.9732,23.0783,1065600.0],["2021-05-07",22.6558,24.6467,22.542,24.5573,1339300.0],["2021-05-10",24.8986,25.5974,24.1022,24.1266,1635800.0],["2021-05-11",23.4765,24.1103,23.0296,23.4277,1023700.0],["2021-05-12",23.6146,24.5979,23.2327,23.769,1034800.0],["2021-05-13",22.5257,23.6634,22.1357,23.1433,1305600.0],["2021-05-14",23.5532,24.5534,23.545,24.0615,1137800.0],["2021-05-17",23.8074,25.3158,23.6598,25.1765,1084000.0],["2021-05-18",25.2421,25.365,24.3485,24.4058,1855900.0],["2021-05-19",23.7746,24.1189,23.2253,23.6106,1245200.0],["2021-05-20",23.5614,23.6106,22.7416,23.545,1145700.0],["2021-05-21",23.8566,24.0615,23.3483,23.6926,929500.0],["2021-05-24",23.8484,23.9386,23.2909,23.4713,857000.0],["2021-05-25",23.4385,23.5286,22.5285,22.6023,1269000.0],["2021-05-26",22.4137,23.2991,22.3153,23.0532,1307800.0],["2021-05-27",22.9958,23.6598,22.9958,23.6516,1556100.0],["2021-05-28",23.8238,23.8566,23.0859,23.1597,1154400.0],["2021-06-01",23.8156,24.6436,23.75,24.6436,1735900.0],["2021-06-02",24.8977,26.8079,24.6518,26.521,2201900.0],["2021-06-03",26.521,27.1358,25.9881,27.0784,2164500.0],["2021-06-04",27.2998,27.5867,26.6357,27.4555,1199300.0],["2021-06-07",27.5375,27.6933,26.5537,26.6439,1045100.0],["2021-06-08",26.3242,27.4637,26.2586,26.9637,821900.0],["2021-06-09",27.0292,27.1932,26.7587,26.9555,676900.0],["2021-06-10",27.4146,27.4637,26.4718,26.7751,715300.0],["2021-06-11",27.0538,27.3982,26.8407,27.0374,750600.0],["2021-06-14",27.062,28.2508,27.021,27.1522,1472600.0],["2021-06-15",27.3654,28.3409,27.308,28.3164,1066400.0],["2021-06-16",28.1442,29.7264,27.9884,28.5213,1761300.0],["2021-06-17",28.5049,28.6853,25.9553,26.2668,1953000.0],["2021-06-18",25.7421,26.7341,25.4798,26.0783,1894100.0],["2021-06-21",26.4062,27.2916,26.3734,27.2014,1198900.0],["2021-06-22",27.0538,27.6851,26.6193,27.5129,905500.0],["2021-06-23",28.3819,29.3329,27.4556,27.5621,1469500.0],["2021-06-24",27.7507,28.5705,27.2588,28.0622,1410400.0],["2021-06-25",28.218,28.2918,27.226,27.4228,13790500.0],["2021-06-28",27.2834,27.2834,26.0537,26.6931,1661500.0],["2021-06-29",27.1686,27.4801,26.5702,26.6357,863900.0],["2021-06-30",26.5702,27.1522,26.48,26.7505,681300.0],["2021-07-01",27.6441,28.0294,27.185,27.3572,887300.0],["2021-07-02",27.1768,27.4719,26.9309,27.2014,558000.0],["2021-07-06",27.1768,27.1768,25.611,26.0619,1616200.0],["2021-07-07",25.9963,26.6193,25.1683,25.5126,1129100.0],["2021-07-08",25.0863,25.7093,24.7174,25.3486,970100.0],["2021-07-09",25.9307,26.4226,25.5864,26.2832,947200.0],["2021-07-12",25.7257,26.3242,25.3896,26.1684,797900.0],["2021-07-13",25.9143,26.2258,25.5454,25.57,734000.0],["2021-07-14",25.6847,26.3488,24.6272,24.7256,797000.0],["2021-07-15",24.4468,25.1519,24.0287,24.1189,1089000.0],["2021-07-16",24.7338,24.7993,23.3893,23.5778,1318700.0],["2021-07-19",22.4875,23.1925,22.2251,22.8236,1397000.0],["2021-07-20",22.7908,23.8566,22.5285,23.4303,1149300.0],["2021-07-21",24.0943,24.6436,23.9795,24.3075,780500.0],["2021-07-22",24.2501,24.455,23.5778,24.1025,665700.0],["2021-07-23",24.2665,24.455,23.3811,23.6434,588700.0],["2021-07-26",23.6106,24.5616,23.5942,24.5042,681800.0],["2021-07-27",24.2009,24.2255,23.709,24.1025,606800.0],["2021-07-28",24.4058,24.783,23.4385,24.5944,658900.0],["2021-07-29",23.8812,24.6436,23.668,23.8812,1543000.0],["2021-07-30",23.8484,24.0451,23.3401,23.504,1154000.0],["2021-08-02",23.7172,24.5698,22.9384,22.9712,1519700.0],["2021-08-03",22.7416,23.3647,22.1923,23.2909,1274300.0],["2021-08-04",22.676,22.8482,21.4463,21.5201,1066800.0],["2021-08-05",21.6595,22.3317,21.5611,21.7005,771300.0],["2021-08-06",22.135,22.7334,21.7497,22.6842,881000.0],["2021-08-09",22.0776,22.7088,21.8234,22.5203,917500.0],["2021-08-10",22.7662,23.3729,22.5367,23.3073,714200.0],["2021-08-11",23.0777,23.6188,22.6432,23.5204,582900.0],["2021-08-12",23.6024,23.7008,22.7498,23.2007,622500.0],["2021-08-13",23.2007,23.2417,22.4875,22.6023,599200.0],["2021-08-16",22.1224,22.2465,21.5516,21.717,1051200.0],["2021-08-17",21.4606,21.8659,20.8732,21.1544,774800.0],["2021-08-18",21.1627,21.4606,20.6415,20.6663,657500.0],["2021-08-19",20.1369,20.4761,19.5743,20.0624,983300.0],["2021-08-20",19.7728,20.1038,19.6984,19.9631,829600.0],["2021-08-23",20.6829,21.1379,20.4843,20.9476,1070400.0],["2021-08-24",21.3199,21.8577,21.1379,21.4688,925200.0],["2021-08-25",21.4771,21.6922,21.2206,21.3447,783300.0],["2021-08-26",21.2703,21.5516,20.9145,20.9228,812400.0],["2021-08-27",21.2455,23.3137,21.2455,22.9994,3301700.0],["2021-08-30",23.231,23.3137,22.081,22.2217,879400.0],["2021-08-31",22.0231,22.7098,22.0231,22.2713,1250900.0],["2021-09-01",22.3458,22.4285,21.9569,22.3375,851700.0],["2021-09-02",22.6602,23.1731,22.5112,22.6933,763100.0],["2021-09-03",22.5774,22.8753,22.048,22.2134,672200.0],["2021-09-07",21.9652,22.7263,21.9156,22.7015,765400.0],["2021-09-08",22.9166,23.14,22.0397,22.139,801700.0],["2021-09-09",22.0645,22.8835,21.8742,22.3541,542400.0],["2021-09-10",22.7677,22.8835,22.1224,22.2134,577700.0],["2021-09-13",22.6105,23.2393,22.5278,22.8091,1332500.0],["2021-09-14",23.0407,23.0821,21.9156,21.99,1126400.0],["2021-09-15",22.3706,22.9911,22.2631,22.5278,1091000.0],["2021-09-16",22.6188,22.6684,21.9735,22.081,889200.0],["2021-09-17",21.9735,22.2961,21.3447,21.6426,2767200.0],["2021-09-20",20.8897,21.3199,20.3437,21.2951,920900.0],["2021-09-21",21.6012,21.7336,20.6332,21.171,771500.0],["2021-09-22",21.6591,21.9983,21.2455,21.2703,919500.0],["2021-09-23",21.5102,22.3292,21.1875,22.1472,849100.0],["2021-09-24",21.9073,22.4699,21.8825,22.2548,787900.0],["2021-09-27",22.7512,23.7191,22.7512,23.0325,1292300.0],["2021-09-28",23.4296,23.6778,22.8339,22.8835,1414700.0],["2021-09-29",22.7015,23.049,22.3127,22.9249,673900.0],["2021-09-30",22.9497,23.231,22.5609,22.6767,558700.0],["2021-10-01",22.7843,23.868,22.6767,23.6199,791200.0],["2021-10-04",24.0004,25.109,23.8101,24.9601,2415300.0],["2021-10-05",25.2993,26.0356,24.7036,25.8784,2451500.0],["2021-10-06",25.4813,25.9446,24.7946,25.1669,1916700.0],["2021-10-07",25.0511,25.5475,24.8856,25.2497,1317700.0],["2021-10-08",25.6633,26.0853,25.3986,25.473,1087900.0],["2021-10-11",26.259,26.35,25.2828,25.4979,1173800.0],["2021-10-12",25.4234,25.9281,25.0677,25.6468,1099100.0],["2021-10-13",25.1918,26.259,24.8856,26.0191,1708700.0],["2021-10-14",26.441,26.7554,26.0273,26.5568,1364300.0],["2021-10-15",27.1856,27.7233,26.7802,27.1028,1395400.0],["2021-10-18",27.4586,28.4348,27.4586,28.3686,1412300.0],["2021-10-19",28.3604,28.9809,27.955,28.6996,1207300.0],["2021-10-20",28.4348,28.9064,28.0791,28.8568,1207000.0],["2021-10-21",28.6996,28.9809,28.0046,28.3273,935100.0],["2021-10-22",28.3521,28.5424,27.9881,28.2115,529600.0],["2021-10-25",28.6996,28.8402,27.9219,28.0377,764100.0],["2021-10-26",28.0294,28.2445,27.5579,27.8557,943700.0],["2021-10-27",27.5827,27.7151,26.0604,26.2838,1114700.0],["2021-10-28",26.3086,27.1525,26.2921,26.5816,1144700.0],["2021-10-29",26.5651,26.6561,25.3324,25.6799,1366700.0],["2021-11-01",25.9942,26.7802,25.9942,26.7636,736200.0],["2021-11-02",26.6478,26.9622,26.4245,26.9622,711600.0],["2021-11-03",26.5237,27.8723,26.4245,27.5827,646800.0],["2021-11-04",28.2363,28.6499,27.4751,27.7812,950200.0],["2021-11-05",28.41,28.7906,28.2445,28.3935,765600.0],["2021-11-08",28.6582,29.3201,28.3356,28.5424,516300.0],["2021-11-09",28.5424,28.8237,27.9302,28.8071,542000.0],["2021-11-10",28.5837,28.8154,27.3345,27.591,603900.0],["2021-11-11",27.409,28.2528,27.409,28.0543,482900.0],["2021-11-12",27.7233,28.2776,27.2187,27.4751,508800.0],["2021-11-15",27.2766,27.409,26.6478,27.0036,676400.0],["2021-11-16",27.0367,27.5744,26.532,26.9539,986500.0],["2021-11-17",26.3748,26.8877,25.8122,25.9115,1210000.0],["2021-11-18",23.9342,24.8277,20.9393,21.6426,5167500.0],["2021-11-19",20.7822,21.3613,20.2113,20.4181,3072500.0],["2021-11-22",20.4181,21.4629,20.2343,20.7441,1740000.0],["2021-11-23",21.2623,21.63,20.8945,21.3876,1379500.0],["2021-11-24",21.2539,21.722,20.9363,21.1369,984500.0],["2021-11-26",19.7997,19.7997,18.9388,19.5573,1245500.0],["2021-11-29",20.2593,20.3095,19.3065,19.4403,1565200.0],["2021-11-30",18.8302,19.223,18.2368,18.7633,2131900.0],["2021-12-01",19.4737,19.4737,17.6099,17.7854,2019100.0],["2021-12-02",17.7604,18.337,17.4929,18.1365,2816900.0],["2021-12-03",18.4457,18.6379,17.6517,17.9944,1582200.0],["2021-12-06",18.4206,18.8636,17.9359,18.6463,1360900.0],["2021-12-07",18.3203,19.4904,18.2869,19.3567,2636800.0],["2021-12-08",19.6659,20.7525,19.5239,20.485,1435500.0],["2021-12-09",20.1173,20.6522,19.8665,20.368,996400.0],["2021-12-10",20.7608,20.9363,20.0588,20.7859,1907200.0],["2021-12-13",20.4599,20.8026,19.574,19.7579,1359700.0],["2021-12-14",19.5573,20.1758,19.34,19.4904,1130000.0],["2021-12-15",19.457,19.9585,18.8134,19.7412,1514800.0],["2021-12-16",19.9501,20.4683,19.6576,19.8247,1313100.0],["2021-12-17",19.7161,19.9668,19.1394,19.574,3349400.0],["2021-12-20",18.9555,19.3985,18.5126,19.0307,1313100.0],["2021-12-21",19.5322,20.928,19.4821,20.9029,1833000.0],["2021-12-22",20.6689,21.2456,20.6689,20.7859,1323700.0],["2021-12-23",20.811,21.1118,20.602,20.6856,846200.0],["2021-12-27",20.6856,21.2874,20.3763,21.0115,838700.0],["2021-12-28",21.162,21.3124,20.602,20.6522,595300.0],["2021-12-29",20.719,20.811,20.1089,20.2092,778100.0],["2021-12-30",20.2593,20.5686,20.0253,20.0838,1077600.0],["2021-12-31",19.8665,20.2761,19.6994,19.808,897500.0],["2022-01-03",20.017,21.1954,19.9167,21.1536,1017300.0],["2022-01-04",21.4796,22.6747,21.4378,22.2736,1481000.0],["2022-01-05",22.5912,22.9255,22.1733,22.4073,1571900.0],["2022-01-06",23.0425,23.8198,22.9506,23.2431,1464100.0],["2022-01-07",23.2347,23.6777,22.984,23.218,793400.0],["2022-01-10",23.3434,23.5774,22.867,23.452,967200.0],["2022-01-11",23.9033,25.0902,23.5356,24.5803,1514200.0],["2022-01-12",24.5636,24.6639,23.6777,23.8699,2083300.0],["2022-01-13",24.0538,24.6138,23.9117,24.1374,898500.0],["2022-01-14",24.0036,25.6,23.9869,25.4078,1117400.0],["2022-01-18",26.0012,26.1098,24.0371,24.5051,1782200.0],["2022-01-19",24.9063,24.9063,23.8198,24.1207,957300.0],["2022-01-20",23.8699,24.455,23.1261,23.1929,1171000.0],["2022-01-21",22.9338,23.452,22.3237,22.541,1829600.0],["2022-01-24",21.7387,23.5272,21.3626,23.4604,1533500.0],["2022-01-25",23.1261,24.7391,22.5995,24.3965,1410100.0],["2022-01-26",24.6556,24.9648,23.2849,23.6275,1375900.0],["2022-01-27",24.3881,24.5051,22.7667,23.1344,1517900.0],["2022-01-28",22.984,23.8532,22.5828,23.7696,1907800.0],["2022-01-31",23.4353,24.4884,23.1595,23.9869,1770100.0],["2022-02-01",24.7141,25.7421,24.5302,25.391,2519600.0],["2022-02-02",25.5248,25.6334,24.4215,24.9481,1674900.0],["2022-02-03",24.8227,25.3493,24.48,25.3242,1526000.0],["2022-02-04",25.5833,27.4053,25.2322,27.1462,2163600.0],["2022-02-07",26.7032,27.5724,26.3689,27.0292,1506200.0],["2022-02-08",27.2381,27.4554,26.628,27.2381,1427500.0],["2022-02-09",27.2632,27.7229,26.954,27.2632,1345400.0],["2022-02-10",27.1032,28.2823,27.0611,27.4906,1488200.0],["2022-02-11",27.6253,28.8634,27.558,28.6445,1507500.0],["2022-02-14",28.4086,28.7203,27.8022,28.2486,1077300.0],["2022-02-15",27.499,28.9308,27.28,28.855,1221300.0],["2022-02-16",29.0572,29.7731,28.9898,29.5793,1804400.0],["2022-02-17",29.2677,29.8657,28.6529,29.1077,1116600.0],["2022-02-18",28.4929,29.015,27.9622,28.3076,1020600.0],["2022-02-22",29.074,29.1077,27.6169,27.8949,1039800.0],["2022-02-23",28.2318,28.6613,27.8106,28.2991,1148800.0],["2022-02-24",28.8129,28.8971,27.4064,28.3665,1521000.0],["2022-02-25",28.476,28.8887,28.1644,28.8298,1491200.0],["2022-02-28",28.3665,30.5563,28.3076,30.5142,2394500.0],["2022-03-01",30.6237,31.7607,30.2279,30.7753,2634600.0],["2022-03-02",31.188,32.4598,30.7669,32.0302,2288700.0],["2022-03-03",31.626,32.544,31.0617,32.5187,1680100.0],["2022-03-04",32.4261,33.6558,32.1903,33.2599,1765700.0],["2022-03-07",33.6895,36.5952,33.6052,35.4329,3271200.0],["2022-03-08",36.1151,38.2375,35.256,35.3908,2965300.0],["2022-03-09",34.0179,36.6457,32.9988,34.9612,2859800.0],["2022-03-10",35.2223,36.2414,34.7423,36.0561,1594500.0],["2022-03-11",35.3824,36.0898,34.8433,35.2729,1387100.0],["2022-03-14",34.8686,34.9949,32.9651,34.4053,1917600.0],["2022-03-15",33.2515,33.8411,32.4514,32.923,1735900.0],["2022-03-16",32.9988,33.0915,31.188,32.5103,1951500.0],["2022-03-17",33.2515,34.557,32.3503,34.0516,1954800.0],["2022-03-18",34.06,34.1695,33.2094,33.8916,3705800.0],["2022-03-21",34.6917,35.3066,34.3211,35.0202,1088100.0],["2022-03-22",34.8265,35.475,34.0432,34.3969,843500.0],["2022-03-23",34.9865,35.6098,34.5401,35.0286,974800.0],["2022-03-24",35.256,35.3487,34.6159,34.8854,1100900.0],["2022-03-25",34.8854,37.3953,34.7338,37.2774,1765800.0],["2022-03-28",36.2162,36.3846,35.6182,36.1235,1040400.0],["2022-03-29",34.9528,36.3762,34.498,36.3593,1561400.0],["2022-03-30",36.7384,37.3869,36.3678,36.5699,1050200.0],["2022-03-31",35.8287,38.0017,35.8119,36.0309,1753000.0],["2022-04-01",36.0898,37.2858,36.0225,37.2269,1272400.0],["2022-04-04",37.7322,38.5323,37.0079,37.7238,1260500.0],["2022-04-05",37.3616,38.4818,36.9489,37.0837,1739200.0],["2022-04-06",37.5216,37.867,37.0247,37.589,1639900.0],["2022-04-07",37.8501,38.5744,36.671,37.6648,1549600.0],["2022-04-08",37.9427,38.4565,37.4121,38.1449,1191500.0],["2022-04-11",37.7659,38.0943,37.1847,37.6395,1672200.0],["2022-04-12",38.3218,39.8294,38.3218,38.9955,1690900.0],["2022-04-13",39.8715,40.6379,39.1808,40.6042,1018800.0],["2022-04-14",40.5284,41.4128,40.3431,41.1601,825000.0],["2022-04-18",41.6233,42.2382,40.8485,41.5896,1201800.0],["2022-04-19",41.3791,42.0781,40.9664,41.5054,1035700.0],["2022-04-20",41.7833,42.3982,41.4549,41.8339,1838400.0],["2022-04-21",42.2887,42.5329,39.8799,39.9894,2720100.0],["2022-04-22",39.6104,40.7305,38.1112,38.5239,1868000.0],["2022-04-25",37.0584,37.0584,35.1044,36.6457,2019200.0],["2022-04-26",36.6457,37.7827,35.3992,35.5255,1564700.0],["2022-04-27",35.7866,36.8226,35.2392,35.9888,1458400.0],["2022-04-28",36.2246,40.1578,35.854,39.8294,2208900.0],["2022-04-29",39.9978,40.899,38.5492,38.7681,1454100.0],["2022-05-02",38.6418,39.0208,37.151,37.8669,1130000.0],["2022-05-03",37.9006,40.461,37.8754,40.1578,1112400.0],["2022-05-04",41.1601,42.7519,40.5368,42.5582,1055700.0],["2022-05-05",42.4487,42.8614,39.5177,40.7727,1117700.0],["2022-05-06",41.4296,41.817,40.242,41.0422,1187700.0],["2022-05-09",39.762,39.9304,37.1342,37.6311,1815100.0],["2022-05-10",38.3386,39.3072,36.9236,38.0607,1446700.0],["2022-05-11",38.726,39.8462,37.37,37.5974,971700.0],["2022-05-12",37.5974,37.6906,35.8357,37.3687,1377100.0],["2022-05-13",38.148,39.0712,37.8939,38.2242,1322000.0],["2022-05-16",38.5969,40.6296,38.3512,40.2146,1474900.0],["2022-05-17",40.9769,41.5782,40.2485,40.7143,997500.0],["2022-05-18",41.1463,41.4851,39.0966,39.6556,1167700.0],["2022-05-19",38.8764,40.2315,38.1649,39.0966,1081600.0],["2022-05-20",39.4523,39.9266,37.8685,38.6307,1054100.0],["2022-05-23",39.1305,40.799,38.8848,40.7228,773000.0],["2022-05-24",40.1045,41.0362,39.3592,40.4009,1234700.0],["2022-05-25",40.5534,42.4591,40.511,42.1203,1354800.0],["2022-05-26",42.9249,44.2208,42.8826,43.6025,985300.0],["2022-05-27",43.052,44.1192,42.8148,43.7804,677900.0],["2022-05-31",44.2039,45.0763,42.1034,42.6454,1160700.0],["2022-06-01",43.0774,43.9667,42.9165,43.0604,1334700.0],["2022-06-02",42.8572,43.5517,41.9509,42.1372,1066300.0],["2022-06-03",42.3575,43.3992,41.4681,43.3484,833200.0],["2022-06-06",43.3654,44.7544,43.1113,44.7036,1406000.0],["2022-06-07",44.5173,45.4405,44.1869,45.2287,962300.0],["2022-06-08",45.5929,46.2366,44.856,45.6183,882300.0],["2022-06-09",45.0593,45.0932,43.196,43.196,1087600.0],["2022-06-10",42.2135,43.1706,40.5957,41.9678,981200.0],["2022-06-13",40.2824,40.672,38.0463,39.681,1514600.0],["2022-06-14",40.5788,40.6466,37.3179,38.0548,1086900.0],["2022-06-15",38.1141,38.5376,36.5048,37.0892,1550900.0],["2022-06-16",36.31,36.6657,34.489,34.777,1646500.0],["2022-06-17",34.7092,35.1158,32.2191,32.9136,3466900.0],["2022-06-21",33.642,34.9125,33.2016,34.6161,1377600.0],["2022-06-22",32.5833,33.4811,32.0412,33.0915,1207800.0],["2022-06-23",33.4303,33.5065,31.6262,32.4647,1471800.0],["2022-06-24",33.1593,37.7245,32.9052,37.2163,4276900.0],["2022-06-27",38.0294,38.0379,36.4201,37.1655,1751600.0],["2022-06-28",38.0209,38.7917,36.9368,37.2756,1327900.0],["2022-06-29",37.7584,38.0379,36.6658,37.0808,922000.0],["2022-06-30",36.1321,37.1824,35.7595,36.4709,1151100.0],["2022-07-01",36.5218,37.0892,35.0734,36.8521,1101400.0],["2022-07-05",35.7002,35.8357,33.0746,34.0909,1838600.0],["2022-07-06",33.8792,34.1333,32.2106,33.9639,1322600.0],["2022-07-07",35.3445,35.9882,34.8786,35.3191,641600.0],["2022-07-08",35.9035,36.8182,35.0565,36.4032,769000.0],["2022-07-11",35.5731,36.2338,34.8871,35.2682,548300.0],["2022-07-12",34.2942,34.5483,32.7951,33.1847,1229000.0],["2022-07-13",32.5494,33.803,32.5494,33.083,923600.0],["2022-07-14",31.8888,32.5071,31.423,32.4478,1084400.0],["2022-07-15",33.4726,33.4726,32.109,32.9221,703100.0],["2022-07-18",33.8792,35.4969,33.7352,35.4122,1158200.0],["2022-07-19",35.3953,36.3778,35.1497,36.1237,672300.0],["2022-07-20",35.6917,36.3608,34.9633,36.3016,777700.0],["2022-07-21",34.6415,34.7855,32.668,33.7013,1283500.0],["2022-07-22",33.7945,34.5144,32.9136,33.371,678000.0],["2022-07-25",33.9808,35.8103,33.6166,35.7341,643200.0],["2022-07-26",36.039,36.6912,35.2344,35.7002,578700.0],["2022-07-27",36.2253,38.3851,35.8272,37.8261,1084700.0],["2022-07-28",38.6307,39.2152,36.8013,37.5466,1238700.0],["2022-07-29",38.7409,40.113,38.0463,39.2152,1041000.0],["2022-08-01",38.0802,38.9018,37.6313,38.3428,1030300.0],["2022-08-02",38.5884,39.2914,37.6991,37.8769,770700.0],["2022-08-03",38.2327,38.4529,36.1745,36.3862,1002400.0],["2022-08-04",36.183,36.4371,33.0491,33.0915,1113900.0],["2022-08-05",32.524,34.8786,32.524,34.1756,934600.0],["2022-08-08",34.1163,35.0565,33.8114,34.6245,536000.0],["2022-08-09",35.2682,35.9882,34.7008,35.0904,539200.0],["2022-08-10",35.2682,35.6324,34.1163,35.2598,516800.0],["2022-08-11",35.7002,37.2417,35.7002,36.8521,491800.0],["2022-08-12",36.6573,37.5466,36.3693,37.5043,418500.0],["2022-08-15",35.5816,35.8103,34.1926,35.5223,816300.0],["2022-08-16",35.7865,36.4255,34.355,34.7555,677000.0],["2022-08-17",34.6447,35.0537,33.8097,34.7044,971100.0],["2022-08-18",35.6672,37.661,35.4627,37.4906,688300.0],["2022-08-19",36.8771,37.2264,36.3744,36.8345,544400.0],["2022-08-22",36.2892,37.0305,35.8546,36.4681,590900.0],["2022-08-23",37.2861,39.0925,37.1668,38.1211,584600.0],["2022-08-24",38.0529,39.3736,37.7292,39.1606,649700.0],["2022-08-25",39.3651,40.4217,39.3651,39.9104,515100.0],["2022-08-26",39.4162,39.7741,37.9592,38.5897,557100.0],["2022-08-29",38.07,39.4162,37.857,38.7005,807100.0],["2022-08-30",37.6866,37.9166,35.2071,36.1955,832500.0],["2022-08-31",35.2497,37.2179,35.1389,36.4255,558100.0],["2022-09-01",35.4968,36.0165,34.7043,34.9003,1204800.0],["2022-09-02",36.3147,38.3256,35.5564,37.874,848100.0],["2022-09-06",38.3256,38.3256,36.0591,36.8771,761900.0],["2022-09-07",35.9995,36.417,34.6191,35.9654,626600.0],["2022-09-08",36.0165,36.7237,35.0452,36.4681,775600.0],["2022-09-09",37.7462,38.6494,37.465,38.3,603300.0],["2022-09-12",38.9646,39.9616,38.5727,39.9019,865300.0],["2022-09-13",38.8368,39.7826,37.6695,38.1211,885600.0],["2022-09-14",38.4278,40.5836,38.3597,39.527,908200.0],["2022-09-15",37.8058,38.5216,37.4054,37.6099,785500.0],["2022-09-16",37.2605,37.2605,35.582,36.3999,1495100.0],["2022-09-19",35.0537,36.7322,34.7214,36.5704,871100.0],["2022-09-20",36.1869,36.1869,35.173,35.6416,618400.0],["2022-09-21",36.4766,36.8004,34.7981,34.8066,471600.0],["2022-09-22",35.4797,35.7779,33.929,34.0397,537000.0],["2022-09-23",32.1056,32.1737,29.6005,30.231,1258800.0],["2022-09-26",30.5719,31.9778,29.8987,30.5293,1251200.0],["2022-09-27",31.5517,32.1141,30.4611,30.9468,1130000.0],["2022-09-28",31.2876,33.0769,31.0916,32.8724,804000.0],["2022-09-29",32.097,32.3186,31.2109,31.9778,784000.0],["2022-09-30",31.5091,32.3612,30.853,31.5006,894700.0],["2022-10-03",32.9235,33.8608,32.5742,33.128,973100.0],["2022-10-04",34.0823,35.3264,33.5796,35.3093,1393200.0],["2022-10-05",35.1304,37.1072,34.9855,36.8004,851600.0],["2022-10-06",36.3062,37.3543,36.1699,36.7323,756100.0],["2022-10-07",36.6811,37.5417,36.2977,36.8941,644300.0],["2022-10-10",36.6385,37.3713,35.5905,36.025,482900.0],["2022-10-11",35.3945,36.417,34.8577,35.6331,667800.0],["2022-10-12",35.4797,35.5394,34.355,35.1048,951900.0],["2022-10-13",34.5425,36.8515,33.946,36.6982,1168500.0],["2022-10-14",36.1443,36.3744,34.3976,34.4573,648900.0],["2022-10-17",35.4882,36.1188,35.2156,35.9228,751300.0],["2022-10-18",36.63,37.1412,35.7013,36.6641,496900.0],["2022-10-19",37.2264,37.3372,35.0878,36.5618,1455800.0],["2022-10-20",36.9708,38.0956,36.6726,37.6695,1194800.0],["2022-10-21",38.1296,38.888,37.2179,38.266,1032900.0],["2022-10-24",38.0359,38.7346,37.7547,38.6494,609400.0],["2022-10-25",38.5045,38.8454,37.2179,37.6866,970300.0],["2022-10-26",38.3938,43.5402,38.3938,41.9043,1957900.0],["2022-10-27",42.7222,44.5797,42.2877,42.4325,1585900.0],["2022-10-28",42.5859,43.9407,41.7594,41.9895,1168100.0],["2022-10-31",41.2652,42.9778,40.9244,42.1854,1153000.0],["2022-11-01",42.8159,43.1653,41.6827,41.8531,662000.0],["2022-11-02",41.7338,42.4325,40.3279,40.4984,1287700.0],["2022-11-03",39.8678,42.7393,39.8082,42.4666,851800.0],["2022-11-04",43.2846,43.7532,42.1513,43.1312,1048900.0],["2022-11-07",43.455,44.7757,42.9864,44.5542,865400.0],["2022-11-08",44.2985,44.716,43.242,44.4945,777400.0],["2022-11-09",43.3187,43.4379,40.9244,41.1544,1181900.0],["2022-11-10",42.5944,43.0034,41.802,42.7904,1306800.0],["2022-11-11",44.0344,45.3466,43.5658,44.486,1004500.0],["2022-11-14",44.3183,46.1932,44.1033,44.2925,1070400.0],["2022-11-15",44.5591,45.9524,44.2667,45.5223,845800.0],["2022-11-16",44.9547,45.6944,44.1893,44.5247,1016000.0],["2022-11-17",42.839,45.9696,42.581,44.7741,1290100.0],["2022-11-18",44.0345,46.2792,43.5184,46.1846,1161300.0],["2022-11-21",44.6451,44.7139,40.8695,44.0689,1745900.0],["2022-11-22",45.3503,46.8296,44.7139,46.348,1301000.0],["2022-11-23",45.1009,45.4793,43.527,44.5333,834300.0],["2022-11-25",44.3785,44.4989,43.3722,43.398,485500.0],["2022-11-28",41.7381,43.0196,41.5059,41.8757,1182000.0],["2022-11-29",42.7014,43.484,42.151,43.3206,1146600.0],["2022-11-30",44.3355,44.6365,43.1486,43.9313,1165700.0],["2022-12-01",44.5161,45.2815,42.7702,42.7788,768300.0],["2022-12-02",42.3832,43.9485,42.1424,43.6216,864200.0],["2022-12-05",44.3183,44.3183,40.4395,40.5857,1102800.0],["2022-12-06",40.2502,41.0673,39.6568,40.4309,1105800.0],["2022-12-07",40.5427,40.9727,39.1924,39.1924,1139100.0],["2022-12-08",39.975,41.0157,39.373,39.7084,1022300.0],["2022-12-09",39.7858,40.3019,38.3237,38.4011,862000.0],["2022-12-12",38.986,41.6263,38.599,41.1877,1008600.0],["2022-12-13",41.9789,42.4778,41.1361,41.6177,990100.0],["2022-12-14",41.6091,42.0994,41.0243,41.3253,852000.0],["2022-12-15",40.6803,41.1447,39.9148,40.7147,1025200.0],["2022-12-16",39.33,40.4653,38.9344,40.2761,3813700.0],["2022-12-19",40.8007,41.5059,39.6052,40.2588,1007700.0],["2022-12-20",40.2245,41.9101,40.2245,41.7037,697300.0],["2022-12-21",42.4692,43.011,41.2307,41.3253,780500.0],["2022-12-22",41.3253,41.4629,39.3386,40.0868,934000.0],["2022-12-23",40.3879,42.1682,40.2761,42.0908,483600.0],["2022-12-27",42.5552,42.6498,41.6435,42.2283,530000.0],["2022-12-28",42.0133,42.065,40.3535,40.8265,562900.0],["2022-12-29",40.6287,42.7358,40.6287,42.6928,580200.0],["2022-12-30",42.3574,42.8218,42.1424,42.6326,673800.0],["2023-01-03",42.0564,42.4778,38.9,39.6912,1316900.0],["2023-01-04",39.0118,40.7061,38.513,39.975,1529300.0],["2023-01-05",39.6654,40.9125,39.2268,40.0524,976400.0],["2023-01-06",40.9039,40.9039,39.287,39.3902,1791700.0],["2023-01-09",41.1877,42.022,39.8632,40.7577,1448600.0],["2023-01-10",40.9297,42.3144,40.1298,42.0908,1325000.0],["2023-01-11",42.6584,42.9422,40.9039,41.8155,1017200.0],["2023-01-12",42.2542,43.9829,41.7467,43.0884,974100.0],["2023-01-13",43.2002,43.6216,42.1165,43.5528,680600.0],["2023-01-17",43.8797,44.0775,42.6412,42.8476,972200.0],["2023-01-18",43.14,43.6216,40.8265,40.9125,1313500.0],["2023-01-19",40.8007,41.1447,39.846,40.3363,1631500.0],["2023-01-20",40.8437,41.3941,39.674,40.3535,1353900.0],["2023-01-23",40.5427,41.0071,40.2245,40.5427,734400.0],["2023-01-24",40.5685,41.5317,39.6396,41.4543,1270400.0],["2023-01-25",41.4113,42.968,40.6373,42.4262,1258600.0],["2023-01-26",43.011,43.3034,40.6803,42.581,1284900.0],["2023-01-27",42.5724,42.9164,41.7725,42.3058,940200.0],["2023-01-30",41.4285,42.4606,40.9813,41.8069,1091300.0],["2023-01-31",42.1424,42.8132,39.8632,41.6607,2327200.0],["2023-02-01",41.3339,41.6607,38.6248,40.1814,1921200.0],["2023-02-02",40.2847,40.5513,38.8484,39.5708,1863100.0],["2023-02-03",39.846,40.8781,38.814,39.0032,1546100.0],["2023-02-06",38.8656,39.3042,38.3925,38.943,1453400.0],["2023-02-07",39.3816,39.6482,38.685,39.2956,761500.0],["2023-02-08",39.0978,40.1815,38.728,39.975,1158300.0],["2023-02-09",39.7428,39.7514,36.7498,37.0337,2519700.0],["2023-02-10",37.3863,39.3472,37.3003,39.33,1651900.0],["2023-02-13",38.9866,40.2297,38.2043,39.9602,1208800.0],["2023-02-14",39.5256,40.7165,39.1083,40.108,971800.0],["2023-02-15",39.4647,39.6473,38.3173,38.6302,1356000.0],["2023-02-16",38.1,39.204,38.0131,38.552,928400.0],["2023-02-17",38.0739,38.0739,36.3093,36.8656,1158000.0],["2023-02-21",36.4484,37.1177,36.0833,36.2745,1129100.0],["2023-02-22",35.7443,36.4397,34.9185,35.4139,1941900.0],["2023-02-23",35.7877,36.3441,34.4578,35.3531,1771100.0],["2023-02-24",34.7707,35.8747,34.2752,35.7704,2215600.0],["2023-02-27",36.0398,36.544,35.553,36.3615,1442600.0],["2023-02-28",36.8656,36.883,36.1181,36.5788,1865500.0],["2023-03-01",36.7439,37.4133,36.6396,37.2742,1603600.0],["2023-03-02",36.8656,39.6994,36.7352,39.091,1749900.0],["2023-03-03",38.4042,39.4039,38.0044,38.9693,1437600.0],["2023-03-06",38.6476,39.2126,38.3955,38.8736,1053400.0],["2023-03-07",38.7346,39.0127,37.8479,37.9783,883000.0],["2023-03-08",37.7349,38.439,36.657,37.1525,994200.0],["2023-03-09",37.4307,37.7262,34.9272,34.9706,1798600.0],["2023-03-10",35.4226,35.7617,34.1014,34.2231,1475000.0],["2023-03-13",32.8583,33.4581,31.989,32.3541,1986000.0],["2023-03-14",32.754,33.4929,32.0238,32.6323,1251200.0],["2023-03-15",30.9372,31.5805,30.1027,30.859,2668900.0],["2023-03-16",30.1288,30.972,29.1552,30.4244,2341700.0],["2023-03-17",30.4244,30.4678,29.2335,29.7029,3641900.0],["2023-03-20",29.9636,31.1545,29.8767,30.746,1560500.0],["2023-03-21",31.7369,32.0325,31.3371,31.6413,1862800.0],["2023-03-22",31.7283,31.7283,30.1288,30.1462,1357400.0],["2023-03-23",30.1375,30.6069,28.9118,29.2508,1429400.0],["2023-03-24",28.625,29.5377,28.4163,29.3725,1310300.0],["2023-03-27",30.0158,31.0241,29.3204,30.7025,1068700.0],["2023-03-28",30.5547,32.2846,30.5547,31.9369,1630500.0],["2023-03-29",32.4758,32.7801,31.9369,31.9716,1394900.0],["2023-03-30",32.4932,32.5106,30.6417,30.8677,1594500.0],["2023-03-31",31.1632,31.2328,30.7199,31.0763,1872300.0],["2023-04-03",33.0235,34.084,32.9887,33.4059,2302200.0],["2023-04-04",33.4755,33.4755,32.0499,32.6236,1454900.0],["2023-04-05",32.3715,32.9974,31.9716,32.8844,1190800.0],["2023-04-06",33.0322,33.1452,32.2759,32.3194,1132700.0],["2023-04-10",32.2498,33.0235,32.1455,32.3628,1302400.0],["2023-04-11",32.7453,33.1365,32.3454,32.5715,984000.0],["2023-04-12",32.9974,33.1278,32.2759,32.3715,999600.0],["2023-04-13",32.3107,32.8235,32.2324,32.3715,1114700.0],["2023-04-14",32.6062,32.7279,31.8239,32.5367,1212600.0],["2023-04-17",32.6323,32.7366,31.6848,32.0412,710700.0],["2023-04-18",31.4153,31.9803,31.1458,31.963,1603500.0],["2023-04-19",31.4675,32.3281,31.2589,32.189,1743800.0],["2023-04-20",31.7022,32.0325,31.2849,31.6239,1291700.0],["2023-04-21",31.7978,31.7978,30.7894,31.2849,3478900.0],["2023-04-24",31.2849,32.3367,31.0589,32.2585,1473400.0],["2023-04-25",31.5283,31.7891,30.0593,30.1983,1308400.0],["2023-04-26",29.9897,30.8503,29.8159,30.1027,1545000.0],["2023-04-27",29.3899,29.8506,27.9817,28.9814,2974800.0],["2023-04-28",28.8249,29.755,28.4946,28.8249,1995700.0],["2023-05-01",28.1816,28.9205,28.1034,28.7032,1595200.0],["2023-05-02",28.2077,28.3555,27.1038,27.1472,2720900.0],["2023-05-03",26.7126,27.5558,26.643,27.0168,1753500.0],["2023-05-04",26.9125,27.4428,26.4692,27.2168,1877000.0],["2023-05-05",28.2338,28.512,27.8426,28.0252,1273200.0],["2023-05-08",28.7119,29.1552,27.4515,27.634,1011000.0],["2023-05-09",27.3471,27.9643,27.0864,27.6688,1088400.0],["2023-05-10",27.9296,27.9643,26.73,27.1385,1611900.0],["2023-05-11",26.6344,26.956,26.4344,26.8864,1223800.0],["2023-05-12",27.2428,27.4602,26.7126,27.0777,1161200.0],["2023-05-15",27.3211,27.8687,26.9473,27.5905,1092300.0],["2023-05-16",27.4254,27.7905,26.7039,26.9386,1700000.0],["2023-05-17",27.2609,28.2853,27.102,28.038,1738000.0],["2023-05-18",27.729,28.93,27.5612,28.9035,1800900.0],["2023-05-19",29.2302,29.2302,28.2588,28.7004,1531400.0],["2023-05-22",28.665,29.4245,28.4531,29.1154,1633900.0],["2023-05-23",29.3627,29.6982,28.8328,29.504,2018200.0],["2023-05-24",29.6982,29.8484,29.2479,29.5834,2074200.0],["2023-05-25",28.7092,29.1419,28.5061,28.9741,1028600.0],["2023-05-26",29.3273,29.3273,28.5502,28.9123,672400.0],["2023-05-30",28.2588,28.7268,28.0822,28.6827,1537600.0],["2023-05-31",27.9939,28.5856,27.2609,27.2698,1466400.0],["2023-06-01",27.2433,28.2588,27.2433,28.0115,1082100.0],["2023-06-02",28.8328,29.9632,28.4354,29.5923,2033300.0],["2023-06-05",29.9897,30.2016,28.197,28.8858,1045600.0],["2023-06-06",28.3648,29.4686,28.1882,29.0094,964500.0],["2023-06-07",29.3362,30.8463,29.0183,30.7844,1994800.0],["2023-06-08",30.9081,31.4114,30.1928,30.9346,1906900.0],["2023-06-09",30.7138,31.2701,30.3694,30.7315,1085200.0],["2023-06-12",30.0426,30.5372,29.6541,29.7071,1362900.0],["2023-06-13",30.2634,31.6499,30.2634,31.1377,2369300.0],["2023-06-14",31.4909,31.4909,29.6982,30.078,1576300.0],["2023-06-15",30.2723,31.1818,30.2369,31.1288,1996800.0],["2023-06-16",31.4644,31.4644,30.2369,30.5637,2770400.0],["2023-06-20",30.3164,30.3164,29.4951,29.9013,1187000.0],["2023-06-21",29.6806,30.3959,29.6453,30.1045,1081700.0],["2023-06-22",29.6629,29.7601,28.9829,29.5834,1061900.0],["2023-06-23",28.9918,29.7512,28.7092,29.6717,2087500.0],["2023-06-26",29.8572,30.6078,29.8219,30.3252,1189000.0],["2023-06-27",30.2016,30.7668,29.919,30.2899,851700.0],["2023-06-28",30.0691,30.3871,29.6099,30.2104,855800.0],["2023-06-29",30.4312,31.0405,30.2899,30.9875,1093700.0],["2023-06-30",31.3849,31.6145,30.7756,31.3055,1025100.0],["2023-07-03",31.4821,32.0296,31.332,31.7823,593600.0],["2023-07-05",32.0119,32.0208,31.0229,31.1288,1010600.0],["2023-07-06",30.8374,31.279,29.7601,30.2722,1138500.0],["2023-07-07",30.1486,32.1621,30.1486,31.9766,1784900.0],["2023-07-10",31.226,32.1356,31.0935,31.853,1434200.0],["2023-07-11",32.0649,33.1511,31.641,33.0628,1590900.0],["2023-07-12",33.5485,33.6015,32.9215,32.9833,1146500.0],["2023-07-13",32.9215,33.9106,32.7537,33.8311,1352600.0],["2023-07-14",33.7428,33.8134,33.0187,33.1511,1474300.0],["2023-07-17",32.8155,34.0077,32.6124,33.7869,1460300.0],["2023-07-18",33.9282,35.1999,33.8576,34.829,1083600.0],["2023-07-19",35.3942,36.1095,34.9703,36.0211,2232200.0],["2023-07-20",36.136,37.0279,35.8357,36.3744,2185400.0],["2023-07-21",36.3832,36.7453,36.1183,36.3214,1505400.0],["2023-07-24",36.4097,37.5842,36.3832,37.3193,1191100.0],["2023-07-25",37.1162,37.7785,36.8248,37.5047,891400.0],["2023-07-26",37.0809,37.9551,36.8601,37.6902,1400200.0],["2023-07-27",38.5821,39.9862,37.8315,39.421,2660500.0],["2023-07-28",39.2797,39.5712,38.538,39.2533,1812100.0],["2023-07-31",39.7125,40.1452,39.059,39.5358,1452100.0],["2023-08-01",39.1649,39.6948,38.7057,39.2268,1151000.0],["2023-08-02",39.0148,39.58,38.6174,39.527,1516100.0],["2023-08-03",39.8184,40.101,39.0325,39.6065,1916200.0],["2023-08-04",39.7919,39.9597,38.8824,39.1031,1009400.0],["2023-08-07",38.9795,39.421,38.0699,38.538,1136600.0],["2023-08-08",37.752,38.8824,37.3634,38.7234,1356500.0],["2023-08-09",39.059,39.6506,38.1052,38.1317,1110000.0],["2023-08-10",38.0346,38.6792,37.284,37.752,1378800.0],["2023-08-11",37.9463,38.4496,37.752,37.911,1029100.0],["2023-08-14",37.3546,37.4253,36.6217,36.9572,1103600.0],["2023-08-15",36.6481,36.8071,35.9858,36.3744,1274100.0],["2023-08-16",36.4861,37.1742,36.3699,36.4771,847000.0],["2023-08-17",37.1474,37.3976,36.5218,36.6469,1066300.0],["2023-08-18",36.2001,37.335,36.1912,37.1027,1140600.0],["2023-08-21",37.1205,37.4422,36.2984,36.6737,898700.0],["2023-08-22",36.7989,36.8435,36.0393,36.1197,741700.0],["2023-08-23",35.5657,36.5665,35.244,36.4682,988100.0],["2023-08-24",36.0303,36.5665,35.798,35.8338,952600.0],["2023-08-25",36.218,36.4325,35.5925,36.0482,1441200.0],["2023-08-28",36.2448,36.7184,35.9231,36.1912,879800.0],["2023-08-29",36.2806,36.7542,35.941,36.4414,822200.0],["2023-08-30",36.5576,36.6469,36.0303,36.1286,915000.0],["2023-08-31",36.1286,36.2805,35.5746,35.7355,1325600.0],["2023-09-01",36.5129,37.5852,36.361,37.192,1220800.0],["2023-09-05",37.5763,38.6039,37.4244,38.032,1308100.0],["2023-09-06",37.8801,38.318,37.1027,37.7282,1060100.0],["2023-09-07",37.4333,38.1214,37.058,38.0499,1335500.0],["2023-09-08",38.4252,40.409,37.9427,39.292,1779000.0],["2023-09-11",39.3099,39.8818,38.9614,39.2563,1514500.0],["2023-09-12",39.7388,40.7665,39.6137,40.552,1502500.0],["2023-09-13",40.6771,41.0971,39.9712,40.418,1886600.0],["2023-09-14",41.0792,41.5975,40.5431,41.0703,1291200.0],["2023-09-15",40.7933,41.3384,40.1588,40.6235,5468300.0],["2023-09-18",41.0078,41.2133,40.132,40.4805,1089800.0],["2023-09-19",41.1865,41.3205,39.7567,39.9712,1152300.0],["2023-09-20",39.7746,40.6414,39.6137,39.6316,1195800.0],["2023-09-21",39.9354,39.9354,38.0588,38.1303,1018900.0],["2023-09-22",38.4252,38.9078,38.1035,38.2644,933100.0],["2023-09-25",37.9605,38.881,37.7997,38.4878,605900.0],["2023-09-26",37.9605,38.4699,37.7908,37.8891,901100.0],["2023-09-27",38.6129,40.2482,38.5056,39.8639,1407200.0],["2023-09-28",39.5959,40.1588,38.9614,39.3546,1221600.0],["2023-09-29",39.0776,39.0776,37.3708,37.6746,1152900.0],["2023-10-02",37.755,37.7729,35.8248,36.0572,1234800.0],["2023-10-03",35.798,36.5665,35.7444,36.504,936800.0],["2023-10-04",35.7444,35.9499,34.5202,34.7525,1180500.0],["2023-10-05",34.3504,34.9401,33.975,34.1538,1016500.0],["2023-10-06",34.4308,35.0116,33.555,34.4487,878900.0],["2023-10-09",35.6729,36.8435,35.6729,36.6469,1031000.0],["2023-10-10",36.7989,37.2546,36.4593,37.0937,980700.0],["2023-10-11",36.6291,38.2554,36.4057,38.1482,1687800.0],["2023-10-12",38.8988,38.8988,37.0401,37.4601,997200.0],["2023-10-13",38.2822,39.0597,37.5942,38.6397,889600.0],["2023-10-16",39.0239,39.2116,38.3805,38.5056,694700.0],["2023-10-17",38.452,39.7478,38.3537,39.2205,765500.0],["2023-10-18",39.3993,40.0337,39.3188,39.5512,797200.0],["2023-10-19",38.032,38.4967,36.9418,38.0142,3356000.0],["2023-10-20",37.8712,38.4878,36.8793,37.6835,1432300.0],["2023-10-23",37.1652,37.5048,36.218,36.638,1206900.0],["2023-10-24",36.8525,37.1116,36.2806,36.3967,797700.0],["2023-10-25",36.2984,36.8614,35.798,36.218,813200.0],["2023-10-26",35.6997,35.8784,34.9848,35.2797,732700.0],["2023-10-27",35.3691,35.5567,34.824,35.2529,655800.0],["2023-10-30",35.2261,35.6818,34.5291,35.1457,971600.0],["2023-10-31",35.2261,35.941,34.815,35.3601,724300.0],["2023-11-01",35.5567,35.7355,34.6989,35.101,1060600.0],["2023-11-02",35.4406,36.7631,35.1457,36.7274,940400.0],["2023-11-03",36.9508,37.5495,36.5844,36.9597,1419400.0],["2023-11-06",37.2099,37.478,35.3155,35.521,1977900.0],["2023-11-07",34.9669,35.0652,34.0555,34.2521,1539300.0],["2023-11-08",33.9125,35.3512,33.9125,34.0019,1713300.0],["2023-11-09",34.8418,35.6818,33.0993,33.2333,3016100.0],["2023-11-10",33.6802,34.3236,33.3942,33.8499,1643900.0],["2023-11-13",33.7159,34.3146,33.4567,34.0019,1070600.0],["2023-11-14",34.6274,35.2797,34.2253,35.2708,1562600.0],["2023-11-15",35.1993,35.9142,34.6542,34.7972,1156900.0],["2023-11-16",34.2342,34.5023,32.5721,33.0814,1271100.0],["2023-11-17",33.4611,34.5367,33.2803,34.392,1216600.0],["2023-11-20",34.8982,35.0699,34.5095,34.7536,1010800.0],["2023-11-21",34.5095,34.6993,34.0395,34.3649,1036200.0],["2023-11-22",33.6057,34.1842,33.217,33.922,1419400.0],["2023-11-24",33.922,34.627,33.922,33.9943,364800.0],["2023-11-27",33.7955,34.0757,33.2532,33.3797,1069800.0],["2023-11-28",33.5786,33.6509,32.8193,32.8735,1285100.0],["2023-11-29",33.1266,33.3797,32.6385,32.9639,1401900.0],["2023-11-30",33.443,34.0938,32.4035,32.747,1860800.0],["2023-12-01",32.5572,33.4068,32.2499,33.0272,1654400.0],["2023-12-04",32.738,33.4159,32.3764,33.2984,1393200.0],["2023-12-05",33.2893,33.4339,32.2228,32.2499,1043000.0],["2023-12-06",32.042,32.8193,31.5991,31.8522,1632400.0],["2023-12-07",32.1685,32.4668,32.042,32.2047,1688400.0],["2023-12-08",32.6205,33.4611,32.3583,32.4849,1316500.0],["2023-12-11",32.4126,33.0453,32.3312,32.5301,1383700.0],["2023-12-12",31.9245,32.1866,31.4545,31.8883,1273700.0],["2023-12-13",31.9787,32.756,31.3822,32.6837,1639900.0],["2023-12-14",33.5243,34.1932,33.2351,33.9672,1765800.0],["2023-12-15",34.0305,34.3378,33.1899,33.6147,4130800.0],["2023-12-18",34.3107,34.6451,33.5605,33.6057,1149900.0],["2023-12-19",33.913,34.2836,33.6238,34.157,1240500.0],["2023-12-20",34.2655,34.5005,33.3436,33.3707,1195600.0],["2023-12-21",33.3707,33.7413,33.1085,33.4339,1715800.0],["2023-12-22",33.687,34.139,32.9459,33.0905,942700.0],["2023-12-26",33.7051,34.0576,33.2622,33.8407,766100.0],["2023-12-27",33.7322,33.8949,33.3436,33.3888,786300.0],["2023-12-28",33.1537,33.4882,32.6837,32.8645,1132500.0],["2023-12-29",32.8645,32.8916,32.3583,32.738,1276700.0],["2024-01-02",32.7922,33.4701,32.6837,32.9007,801800.0],["2024-01-03",32.8374,33.6689,32.5572,32.9639,1214900.0],["2024-01-04",33.3164,33.5063,31.7256,31.8341,1135900.0],["2024-01-05",32.0239,32.3041,31.6533,31.8883,1029700.0],["2024-01-08",30.9302,31.355,29.6648,30.867,1588600.0],["2024-01-09",30.7675,30.7675,29.9812,30.5958,1202500.0],["2024-01-10",30.18,30.4421,30.0264,30.406,1464200.0],["2024-01-11",30.632,30.632,30.0083,30.1981,1024300.0],["2024-01-12",30.885,31.0025,30.2614,30.6681,1050800.0],["2024-01-16",30.3518,30.4693,29.9269,29.9721,863700.0],["2024-01-17",29.5292,30.0083,29.0773,29.5744,1199800.0],["2024-01-18",29.6377,29.9089,29.3665,29.8456,910600.0],["2024-01-19",29.9721,30.1891,29.6377,30.171,1179300.0],["2024-01-22",30.171,30.7856,29.9902,30.6048,1212400.0],["2024-01-23",30.5958,31.0658,30.5325,30.8579,1061200.0],["2024-01-24",31.1833,31.8522,30.9122,31.807,1196400.0],["2024-01-25",32.2228,32.3945,31.4003,32.2137,1137200.0],["2024-01-26",32.2589,33.0182,32.2408,32.5572,1333700.0],["2024-01-29",32.4035,32.9368,32.0781,32.7741,2074900.0],["2024-01-30",34.9615,38.4413,34.6451,36.715,6797300.0],["2024-01-31",36.8777,37.0855,34.853,36.3896,3718800.0],["2024-02-01",36.7873,36.9409,35.2507,35.5219,2249900.0],["2024-02-02",35.4496,35.5671,34.0938,34.1932,1454200.0],["2024-02-05",34.139,34.2655,32.9187,33.5605,1591600.0],["2024-02-06",33.9039,35.0067,33.8859,34.8169,1257900.0],["2024-02-07",35.079,35.6123,34.9615,35.1061,1559800.0],["2024-02-08",34.9976,35.3592,34.5005,34.5095,1209200.0],["2024-02-09",34.3197,34.6451,33.9582,34.4011,949400.0],["2024-02-12",34.5473,34.9403,33.9167,34.4468,1533100.0],["2024-02-13",34.2548,34.2731,32.628,33.3318,1965200.0],["2024-02-14",33.4597,34.0812,33.1947,33.7522,1564800.0],["2024-02-15",33.7979,35.8543,33.7979,35.6349,1765100.0],["2024-02-16",35.7537,36.887,35.3881,36.2381,1419600.0],["2024-02-20",35.9548,36.2747,35.2511,35.5435,1217100.0],["2024-02-21",35.7629,36.0096,35.0317,35.4887,1489300.0],["2024-02-22",35.0591,36.0279,34.986,35.4338,1329500.0],["2024-02-23",34.593,34.9403,34.0721,34.5564,913900.0],["2024-02-26",34.2731,35.2236,34.1178,34.721,1093400.0],["2024-02-27",34.986,35.6075,34.7758,35.2693,946300.0],["2024-02-28",35.0957,36.0462,34.8763,35.1871,911600.0],["2024-02-29",35.8817,36.5306,34.8215,35.0865,1765500.0],["2024-03-01",35.6258,36.0188,35.3242,35.6349,937300.0],["2024-03-04",35.5892,35.7537,35.0774,35.1505,896600.0],["2024-03-05",34.9495,35.5892,34.721,34.8489,1209200.0],["2024-03-06",35.4521,36.0279,34.8124,35.2054,906900.0],["2024-03-07",35.2054,36.4026,35.2054,36.229,1057000.0],["2024-03-08",36.3752,36.7773,35.644,35.8086,736200.0],["2024-03-11",35.5983,36.558,35.1688,36.3204,981300.0],["2024-03-12",36.2107,36.3569,35.6897,35.8634,692000.0],["2024-03-13",36.1559,37.0424,36.1559,36.8048,1457100.0],["2024-03-14",36.9784,37.0241,36.3295,36.6585,1172600.0],["2024-03-15",36.5397,37.3257,36.5397,36.6768,3822200.0],["2024-03-18",36.7865,37.1155,36.5397,36.7408,1104400.0],["2024-03-19",36.7591,37.8284,36.6859,37.801,1061000.0],["2024-03-20",37.4445,38.0386,36.9967,37.7918,1373000.0],["2024-03-21",37.9746,38.3311,37.7918,37.9929,946000.0],["2024-03-22",38.0477,38.2762,37.673,37.7278,745700.0],["2024-03-25",37.8375,38.852,37.6639,38.4956,769500.0],["2024-03-26",38.6327,38.8155,37.6456,37.7918,878400.0],["2024-03-27",37.9472,38.6601,37.9472,38.5961,812600.0],["2024-03-28",38.8063,39.0714,38.3585,38.4407,670700.0],["2024-04-01",38.6784,38.6784,37.8741,38.5961,817600.0],["2024-04-02",38.8794,39.0896,38.1666,38.9982,1084800.0],["2024-04-03",39.1171,39.8574,39.1079,39.638,795700.0],["2024-04-04",39.766,39.8025,39.1536,39.309,807500.0],["2024-04-05",39.2998,40.1681,38.9891,40.1133,946800.0],["2024-04-08",40.2138,40.3143,39.4187,39.5375,1274800.0],["2024-04-09",39.702,39.9213,38.9434,39.3821,863200.0],["2024-04-10",39.0714,39.6289,38.5595,39.2998,1183100.0],["2024-04-11",39.309,39.309,38.194,38.7698,987600.0],["2024-04-12",39.1993,39.6746,37.8284,38.194,1012600.0],["2024-04-15",38.5961,38.8155,37.8467,38.0477,858500.0],["2024-04-16",37.7736,37.9289,37.0424,37.6547,811500.0],["2024-04-17",37.5725,38.1209,37.1612,37.3349,857800.0],["2024-04-18",37.5268,38.1757,37.1612,37.6273,1193600.0],["2024-04-19",37.4811,38.5504,37.408,38.3493,862700.0],["2024-04-22",38.0477,38.5321,37.3988,37.6822,1772400.0],["2024-04-23",37.4811,39.0074,37.1612,38.6784,1333300.0],["2024-04-24",38.2214,38.916,37.9015,38.7789,1888700.0],["2024-04-25",36.4757,37.4719,35.6532,36.9601,2511000.0],["2024-04-26",36.9419,37.6547,36.5946,36.9144,1246500.0],["2024-04-29",37.0332,37.3531,36.3112,37.3074,891500.0],["2024-04-30",36.9419,37.0789,35.836,35.9457,1158800.0],["2024-05-01",35.9182,35.9182,34.5747,34.922,1106400.0],["2024-05-02",35.0865,35.315,34.4651,34.5747,1370500.0],["2024-05-03",34.9403,35.1779,34.5199,35.1597,1091800.0],["2024-05-06",35.3059,35.9274,35.0957,35.1414,806100.0],["2024-05-07",35.2145,35.7994,35.0317,35.2693,963100.0],["2024-05-08",35.0774,35.4338,34.7849,35.1322,1137000.0],["2024-05-09",35.2876,36.0827,35.2145,35.9,1007400.0],["2024-05-10",36.0919,36.3569,35.1779,35.4156,732200.0],["2024-05-13",35.708,36.1924,35.1231,35.3973,908300.0],["2024-05-14",35.4521,35.8725,35.2054,35.6715,752900.0],["2024-05-15",35.7629,35.8086,34.6021,35.1871,1185600.0],["2024-05-16",35.1686,35.4643,34.8821,35.3072,874300.0],["2024-05-17",35.4273,35.7138,35.1131,35.5659,950500.0],["2024-05-20",35.5752,36.1758,35.5105,35.7969,725100.0],["2024-05-21",35.6214,36.3976,35.6029,35.9078,1037000.0],["2024-05-22",35.7323,35.9263,34.531,34.6049,1028700.0],["2024-05-23",34.6973,34.9653,34.1984,34.2815,749400.0],["2024-05-24",34.5125,34.6142,34.0875,34.3277,616000.0],["2024-05-28",34.8175,35.1686,34.4848,34.7805,711100.0],["2024-05-29",34.4109,34.5587,33.8103,33.8288,742700.0],["2024-05-30",33.8472,34.4201,33.838,34.1244,842700.0],["2024-05-31",34.1799,35.224,34.1152,35.1686,1028100.0],["2024-06-03",35.1132,35.1132,33.2097,33.376,985500.0],["2024-06-04",32.9417,32.9417,32.2302,32.2487,1017200.0],["2024-06-05",32.4427,32.6737,32.1378,32.6183,821900.0],["2024-06-06",32.6645,32.9232,32.1563,32.6367,996800.0],["2024-06-07",32.3595,32.7014,32.0084,32.0546,798900.0],["2024-06-10",32.1932,33.1265,32.1193,32.8493,982500.0],["2024-06-11",32.646,32.9879,32.1563,32.8585,754400.0],["2024-06-12",33.5793,33.6439,32.5259,32.5536,891700.0],["2024-06-13",32.4427,32.4889,31.417,31.5649,1114100.0],["2024-06-14",31.3616,31.3801,30.0125,30.2343,1476000.0],["2024-06-17",30.2528,30.8257,30.1234,30.4838,1314400.0],["2024-06-18",30.5669,31.1491,30.5669,30.8164,1464400.0],["2024-06-20",30.8626,31.7774,30.8534,31.2692,1312600.0],["2024-06-21",31.2969,31.3985,30.8441,31.3985,2221000.0],["2024-06-24",31.5002,32.3226,31.4263,32.1008,906500.0],["2024-06-25",31.8975,32.4612,31.7497,32.4242,933200.0],["2024-06-26",32.0084,32.5443,31.7959,32.5259,1899800.0],["2024-06-27",32.6737,32.8955,32.3226,32.8862,1040100.0],["2024-06-28",33.2096,33.8657,33.2096,33.3945,1798100.0],["2024-07-01",33.5515,33.6809,32.7938,33.0248,1217600.0],["2024-07-02",33.4407,34.106,32.9509,32.9786,1384900.0],["2024-07-03",33.1172,33.6347,32.9786,33.3021,598300.0],["2024-07-05",33.0248,33.2558,32.415,32.6645,925300.0],["2024-07-08",32.5905,32.9509,32.415,32.8862,731800.0],["2024-07-09",32.5721,33.2281,32.184,32.9694,1628700.0],["2024-07-10",32.8955,33.7363,32.6367,33.5608,1192500.0],["2024-07-11",33.8287,34.568,33.5146,34.3647,1088300.0],["2024-07-12",34.7528,35.0115,34.2815,34.7435,956200.0],["2024-07-15",34.7897,37.0259,34.6789,36.6563,1687400.0],["2024-07-16",36.1388,38.0331,36.0834,37.7928,1718800.0],["2024-07-17",37.913,38.9479,37.913,38.0423,1717900.0],["2024-07-18",38.0331,38.2918,36.1943,36.2497,2124700.0],["2024-07-19",35.76,35.76,34.6419,35.3072,1945300.0],["2024-07-22",35.1871,35.224,34.4941,34.9099,1144300.0],["2024-07-23",34.799,35.1778,34.4109,34.8729,1099100.0],["2024-07-24",35.0947,35.6306,34.5772,34.8821,1234600.0],["2024-07-25",35.4181,39.3637,34.0505,37.9407,5645000.0],["2024-07-26",38.5967,38.6984,36.2405,37.0444,3217400.0],["2024-07-29",37.3401,37.4787,36.1019,36.2035,2730700.0],["2024-07-30",36.1388,36.5269,34.9283,36.3791,2806000.0],["2024-07-31",36.8873,37.645,36.5731,37.3493,2118200.0],["2024-08-01",37.2384,37.7374,34.9745,35.5936,1501800.0],["2024-08-02",34.9376,34.9376,33.4684,33.6255,1470900.0],["2024-08-05",32.147,32.3411,31.2969,31.7774,1810500.0],["2024-08-06",31.5372,32.0269,31.1121,31.2784,1598300.0],["2024-08-07",31.9068,32.5628,31.3523,31.417,1289400.0],["2024-08-08",31.6296,32.3133,31.3339,32.0823,1009200.0],["2024-08-09",31.9899,32.2394,31.6296,32.1747,1422300.0],["2024-08-12",32.3873,32.6275,32.0361,32.3595,780700.0],["2024-08-13",32.2487,32.3411,31.5741,31.6388,717200.0],["2024-08-14",31.8513,31.9714,31.454,31.4909,1194200.0],["2024-08-15",32.2949,32.5813,31.648,32.0361,1233600.0],["2024-08-16",31.7555,32.2887,31.7275,31.8865,895300.0],["2024-08-19",32.0829,32.6161,31.9707,32.2606,1127100.0],["2024-08-20",32.2606,32.4103,30.6331,30.6611,1247500.0],["2024-08-21",31.1475,31.2785,30.3899,30.6986,906500.0],["2024-08-22",30.7173,31.0072,30.2028,30.3057,1026600.0],["2024-08-23",30.4834,31.7555,30.4834,31.2878,1249300.0],["2024-08-26",31.8865,32.3916,31.4188,31.6433,996100.0],["2024-08-27",31.5778,31.662,31.0259,31.2598,936100.0],["2024-08-28",30.6799,30.7079,30.0438,30.5396,1529100.0],["2024-08-29",30.9324,31.2598,30.5489,31.0446,1065100.0],["2024-08-30",30.6892,30.9137,29.9129,30.5208,1925300.0],["2024-09-03",29.9596,30.3057,29.1926,29.6977,2166400.0],["2024-09-04",29.8474,30.0625,28.8559,28.9588,1669100.0],["2024-09-05",29.1739,29.4639,28.4069,28.6782,1647400.0],["2024-09-06",28.6501,29.2207,28.2292,28.3789,2237100.0],["2024-09-09",28.3976,29.071,28.0889,28.9027,2370400.0],["2024-09-10",28.7998,28.8372,27.6961,28.3882,1856300.0],["2024-09-11",28.3414,28.884,27.5557,28.7904,1727600.0],["2024-09-12",28.9588,29.1178,28.2853,28.6314,1815100.0],["2024-09-13",28.6034,29.0897,27.7615,27.9205,2048600.0],["2024-09-16",28.4069,28.9494,27.9954,28.8933,1974400.0],["2024-09-17",29.0523,29.9222,28.9494,29.8661,1508900.0],["2024-09-18",29.7726,30.3899,29.2207,29.3142,2173400.0],["2024-09-19",30.1841,30.3805,29.4358,30.1561,1110100.0],["2024-09-20",29.9783,30.6799,29.6042,30.5115,4507600.0],["2024-09-23",30.5489,31.2598,30.3899,30.8576,934500.0],["2024-09-24",31.5872,31.5872,30.5115,30.736,1712200.0],["2024-09-25",30.5208,30.577,29.0243,29.1365,1620300.0],["2024-09-26",28.4537,28.6688,27.6306,27.7335,2369800.0],["2024-09-27",28.0608,28.4256,27.9018,28.0608,1400000.0],["2024-09-30",27.827,28.8091,27.7802,28.4537,2269500.0],["2024-10-01",28.2479,29.6977,27.9767,29.5387,2454500.0],["2024-10-02",30.4741,30.4834,29.4171,30.1561,1540300.0],["2024-10-03",30.1373,31.3814,29.8474,31.2691,1498100.0],["2024-10-04",31.6246,32.3167,31.3253,32.0735,1355600.0],["2024-10-07",32.1951,33.355,32.1858,33.1399,1859800.0],["2024-10-08",32.3261,32.5132,31.3627,32.2419,2255500.0],["2024-10-09",32.111,32.8031,31.8304,32.3261,1725100.0],["2024-10-10",32.3354,33.4579,32.2513,32.8592,1583200.0],["2024-10-11",32.7844,34.1313,32.6722,34.0752,1975400.0],["2024-10-14",33.5795,34.1968,33.2989,33.6637,1051000.0],["2024-10-15",32.2326,32.5412,31.5778,31.8584,1786800.0],["2024-10-16",32.0923,32.5973,31.7275,32.429,956300.0],["2024-10-17",32.3261,32.6161,31.69,32.5973,1188700.0],["2024-10-18",32.2606,32.6909,31.7929,32.5599,1582200.0],["2024-10-21",33.1866,33.2802,32.2326,32.6348,1292300.0],["2024-10-22",32.8873,33.1773,32.2887,32.3261,1363500.0],["2024-10-23",32.1671,32.4477,31.372,31.5497,1341300.0],["2024-10-24",31.9332,31.9332,30.9043,31.7929,1212500.0],["2024-10-25",32.3448,32.7283,32.1016,32.2606,950800.0],["2024-10-28",31.4375,31.6807,30.8389,31.531,1270800.0],["2024-10-29",31.4281,31.5965,30.9792,31.1569,695500.0],["2024-10-30",31.3346,32.1951,31.213,31.7275,760000.0],["2024-10-31",32.1858,32.4009,31.3066,31.4281,901900.0],["2024-11-01",31.9987,32.0268,30.6424,30.8015,1228100.0],["2024-11-04",31.1475,31.8771,31.1008,31.5404,886400.0],["2024-11-05",31.503,32.7283,31.3814,32.457,1425700.0],["2024-11-06",34.4213,35.0386,33.6917,34.3745,2085000.0],["2024-11-07",34.2997,34.5055,33.355,33.7946,1289900.0],["2024-11-08",33.6075,34.4307,33.3456,33.7853,1371600.0],["2024-11-11",33.7665,34.7767,33.673,34.4307,1477800.0],["2024-11-12",34.6084,34.758,33.7011,33.7572,1355200.0],["2024-11-13",34.0191,34.1126,33.2615,33.8601,1771100.0],["2024-11-14",32.2606,33.6356,30.8576,31.7462,3332000.0],["2024-11-15",32.1016,33.0931,31.3627,31.662,2032700.0],["2024-11-18",31.9824,32.1143,31.2662,31.6997,1323700.0],["2024-11-19",31.2379,32.1708,31.0966,31.4735,1053000.0],["2024-11-20",31.1626,31.8599,31.0966,31.7845,1033800.0],["2024-11-21",32.152,33.2262,31.7845,32.4441,1298700.0],["2024-11-22",32.6326,34.3947,32.6326,33.9801,2230500.0],["2024-11-25",33.9989,34.2534,33.1414,33.2357,1521300.0],["2024-11-26",33.0472,33.1603,32.2085,32.4158,1285400.0],["2024-11-27",32.4912,33.4147,32.4158,32.8493,1071900.0],["2024-11-29",33.1603,33.2262,32.5666,32.6326,627900.0],["2024-12-02",32.8682,33.5937,32.5101,33.1509,1622800.0],["2024-12-03",33.6597,33.7351,32.642,33.2168,1512400.0],["2024-12-04",33.377,33.7539,32.7551,33.0472,1524900.0],["2024-12-05",33.2639,33.7445,32.6703,32.7834,1040900.0],["2024-12-06",32.6514,32.7645,30.682,31.3228,1314900.0],["2024-12-09",31.7845,32.4818,31.5772,32.0955,919900.0],["2024-12-10",32.2745,32.4535,31.662,31.9353,970300.0],["2024-12-11",32.3122,32.8116,31.6714,32.463,1298700.0],["2024-12-12",32.1143,32.2651,31.3981,31.8787,1340400.0],["2024-12-13",31.9353,31.9918,31.3604,31.6526,936800.0],["2024-12-16",31.4735,31.7185,30.6349,31.0778,1329600.0],["2024-12-17",30.5972,30.9929,29.9658,30.7574,1797100.0],["2024-12-18",30.927,31.0024,28.5052,28.8444,2097900.0],["2024-12-19",29.4287,29.702,28.3639,28.5523,1747400.0],["2024-12-20",28.2225,29.1083,28.1848,28.6937,5879700.0],["2024-12-23",28.5712,28.8727,28.411,28.7408,1081300.0],["2024-12-24",28.7314,29.0235,28.2791,28.9481,403700.0],["2024-12-26",28.8916,29.2214,28.5146,29.1083,697800.0],["2024-12-27",29.0141,29.4852,28.6937,28.9858,826000.0],["2024-12-30",29.2214,29.9658,28.59,29.5889,841500.0],["2024-12-31",29.7114,30.5877,29.7114,30.1731,786800.0],["2025-01-02",30.8893,31.6903,30.8233,31.2097,809600.0],["2025-01-03",31.4358,31.4829,30.7668,31.2191,781700.0],["2025-01-06",31.3604,31.8787,30.9647,31.1531,931200.0],["2025-01-07",31.4358,31.662,30.9552,31.5301,997200.0],["2025-01-08",31.2379,31.2756,30.7951,30.8987,883200.0],["2025-01-10",31.6149,32.5383,31.5206,32.2839,1602700.0],["2025-01-13",32.5949,33.4995,32.463,33.2168,1343500.0],["2025-01-14",33.066,33.8764,32.9059,33.3959,1452100.0],["2025-01-15",33.0189,34.6586,32.7928,34.5643,1055900.0],["2025-01-16",34.1686,34.8093,33.7068,34.5832,946000.0],["2025-01-17",34.8753,35.1486,34.2439,34.2816,1009300.0],["2025-01-21",34.4324,34.4795,33.3016,34.2816,1134400.0],["2025-01-22",34.1026,34.3476,33.5655,33.622,1703500.0],["2025-01-23",33.6503,33.8953,33.1226,33.2734,860700.0],["2025-01-24",33.1509,33.622,32.5855,32.7174,830200.0],["2025-01-27",32.6137,32.8305,31.7562,31.9353,1365400.0],["2025-01-28",32.0578,32.086,30.8045,31.0212,1084100.0],["2025-01-29",30.7951,31.2379,30.6349,30.861,1094200.0],["2025-01-30",31.0118,31.0118,29.8998,29.9847,2075100.0],["2025-01-31",29.9281,30.5877,29.212,29.7679,1612600.0],["2025-02-03",29.6077,29.8527,28.8916,29.4004,1609300.0],["2025-02-04",28.9104,30.7479,28.7219,30.7102,1303400.0],["2025-02-05",30.6349,31.4264,30.4181,31.2756,2563500.0],["2025-02-06",28.1189,28.59,25.9704,26.1211,8001200.0],["2025-02-07",26.1588,26.3473,25.2071,25.2259,2920400.0],["2025-02-10",25.4332,26.2719,25.0752,25.8384,2536400.0],["2025-02-11",25.8384,26.1965,25.4898,25.6688,1781100.0],["2025-02-12",25.9798,25.9798,24.8302,25.3955,2030400.0],["2025-02-13",25.2259,25.7442,25.0846,25.7159,1692100.0],["2025-02-14",26.0203,26.1819,25.0312,25.2404,1896000.0],["2025-02-18",25.0027,25.2309,24.432,24.9836,1889400.0],["2025-02-19",24.6318,25.0597,24.4511,24.4511,1658400.0],["2025-02-20",24.6698,25.8491,24.432,25.754,1938400.0],["2025-02-21",25.8776,25.8776,24.7744,24.9646,1382600.0],["2025-02-24",25.0122,26.3817,24.8315,26.2866,2394900.0],["2025-02-25",26.239,26.7621,25.345,25.5923,2014200.0],["2025-02-26",25.5638,25.735,24.6032,24.8125,2341600.0],["2025-02-27",24.9361,25.4306,24.7174,25.0788,1465200.0],["2025-02-28",24.8125,25.326,24.6793,25.2119,1656300.0],["2025-03-03",25.4401,25.5828,23.3098,23.481,1962900.0],["2025-03-04",23.3479,24.5747,22.6346,24.0992,2035200.0],["2025-03-05",23.6902,24.1467,23.2908,24.0136,1540500.0],["2025-03-06",23.89,24.0802,23.4715,23.8519,1449900.0],["2025-03-07",24.0326,24.6318,24.0326,24.3179,1967000.0],["2025-03-10",24.356,24.5937,23.7949,24.1753,2083100.0],["2025-03-11",24.432,24.6603,23.928,24.0516,1620500.0],["2025-03-12",24.0041,24.394,23.5381,24.0421,1354600.0],["2025-03-13",24.3465,24.8315,23.4239,23.6142,1122000.0],["2025-03-14",23.909,24.6983,23.6237,24.5937,1156000.0],["2025-03-17",24.7174,25.0312,23.4335,24.0897,1946100.0],["2025-03-18",24.2038,24.3465,23.6617,24.1372,1357200.0],["2025-03-19",24.2609,24.5842,24.1277,24.2133,1206900.0],["2025-03-20",24.0041,24.394,23.8804,24.0897,1217700.0],["2025-03-21",23.8044,23.9946,23.443,23.5856,2764200.0],["2025-03-24",23.8424,24.356,23.7758,24.2038,1178100.0],["2025-03-25",24.4606,24.6603,24.2133,24.3465,1266100.0],["2025-03-26",24.7649,25.1168,24.5462,24.7459,1375200.0],["2025-03-27",24.3369,24.5557,24.0516,24.4796,1384100.0],["2025-03-28",24.3465,24.394,23.6807,24.0231,871900.0],["2025-03-31",23.7663,25.0027,23.5761,24.841,1773100.0],["2025-04-01",24.6888,25.5162,24.4891,25.2024,1484300.0],["2025-04-02",24.7459,25.4687,24.6508,25.4687,998900.0],["2025-04-03",23.6712,23.8614,21.4553,21.598,2418000.0],["2025-04-04",20.3426,20.7325,18.5737,18.8495,3109500.0],["2025-04-07",17.9365,20.1619,17.6797,19.0777,2783600.0],["2025-04-08",19.9622,19.9622,17.6987,18.0506,2270200.0],["2025-04-09",17.1186,21.6075,16.9474,20.6469,3468800.0],["2025-04-10",19.5818,19.6864,17.1186,17.518,2907500.0],["2025-04-11",17.4705,18.4025,17.3088,18.2694,2071000.0],["2025-04-14",18.7829,18.9065,17.8889,18.2884,2019100.0],["2025-04-15",18.1362,19.2299,18.1362,18.7354,2027700.0],["2025-04-16",19.1063,19.7339,18.5832,18.6878,1976300.0],["2025-04-17",19.0397,19.8576,19.0016,19.5818,1349700.0],["2025-04-21",19.2489,19.4201,18.3454,18.8114,1495100.0],["2025-04-22",18.9541,19.0872,18.3454,18.859,1081600.0],["2025-04-23",19.4296,19.6769,18.5642,18.8305,1576800.0],["2025-04-24",19.1158,19.4296,18.7163,19.2204,1584700.0],["2025-04-25",18.8305,19.1063,18.5927,18.9921,1018500.0],["2025-04-28",19.0207,19.325,18.5927,18.8495,1246400.0],["2025-04-29",18.7544,18.9731,18.4025,18.878,1324300.0],["2025-04-30",18.5452,18.5452,17.8224,17.965,1785000.0],["2025-05-01",18.0221,19.0112,17.8129,18.6783,2690800.0],["2025-05-02",19.0207,19.363,18.5451,19.2394,1471800.0],["2025-05-05",18.9446,19.0872,18.4881,18.4976,1386800.0],["2025-05-06",18.7639,18.9065,18.2503,18.2694,1265100.0],["2025-05-07",18.5356,18.5927,17.927,18.0696,1728500.0],["2025-05-08",17.1281,17.9745,16.7382,17.442,3359600.0],["2025-05-09",17.6607,17.7558,17.2422,17.3849,1713800.0],["2025-05-12",18.7924,19.1633,18.0887,18.3264,1952100.0],["2025-05-13",18.6117,18.6117,18.0982,18.1838,2133200.0],["2025-05-14",18.0601,18.1838,17.7938,17.8509,2004100.0],["2025-05-15",17.4943,17.5232,16.8581,17.5135,2484200.0],["2025-05-16",17.4846,17.6581,17.128,17.1569,2038200.0],["2025-05-19",16.7521,16.8581,16.0774,16.2123,2345400.0],["2025-05-20",16.1448,16.2412,15.4123,15.528,3184400.0],["2025-05-21",15.4316,15.5376,14.6605,14.6605,3681400.0],["2025-05-22",14.4966,15.1713,14.1207,15.0557,3320600.0],["2025-05-23",14.6605,15.1039,14.6508,14.9014,2405200.0],["2025-05-27",15.046,15.0749,14.6894,14.8436,2616600.0],["2025-05-28",15.0749,15.1424,14.5159,14.6508,2202700.0],["2025-05-29",14.593,14.8436,14.487,14.7665,1547900.0],["2025-05-30",14.5641,14.8725,14.4966,14.699,2083000.0],["2025-06-02",15.2484,15.5087,14.9111,15.1231,2786400.0],["2025-06-03",15.1328,16.4918,14.8147,16.2509,2451700.0],["2025-06-04",16.2027,16.3569,15.5376,15.8268,1412200.0],["2025-06-05",15.9424,15.9521,15.5183,15.6918,1642700.0],["2025-06-06",15.8846,16.4533,15.8846,16.1448,2717400.0],["2025-06-09",16.4629,17.1665,16.3376,16.9738,3217300.0],["2025-06-10",17.1569,18.5449,17.1087,18.1979,3452200.0],["2025-06-11",18.2172,18.4196,16.9834,17.4461,4273300.0],["2025-06-12",17.0991,17.5617,16.8196,17.34,1934300.0],["2025-06-13",17.9858,18.1593,17.3015,17.6292,2650000.0],["2025-06-16",17.6774,17.687,16.7617,17.3786,2786200.0],["2025-06-17",17.6485,18.1208,17.2822,17.4364,2242200.0],["2025-06-18",17.3979,17.7449,16.7424,16.7521,1679600.0],["2025-06-20",16.8196,17.0316,16.4436,16.4918,2044400.0],["2025-06-23",16.6268,16.6364,15.6436,15.7593,2389000.0],["2025-06-24",15.6147,15.8075,15.2195,15.3641,2667400.0],["2025-06-25",15.2388,15.3159,14.8918,14.9207,2346800.0],["2025-06-26",14.9689,15.2774,14.8822,14.9689,2348500.0],["2025-06-27",15.0557,15.1906,14.7569,14.8436,3022400.0],["2025-06-30",14.7954,15.0075,14.6123,14.6123,1863300.0],["2025-07-01",14.8051,15.8171,14.5352,15.3448,3364900.0],["2025-07-02",15.6147,16.0581,15.2002,15.9617,2076400.0],["2025-07-03",15.9135,16.0677,15.7593,15.8268,1033200.0],["2025-07-07",15.6629,16.0099,15.1231,15.4701,2163600.0],["2025-07-08",15.5472,16.9256,15.5376,16.6461,2815900.0],["2025-07-09",16.6461,16.7714,16.2701,16.4629,1652500.0],["2025-07-10",16.3858,16.8581,16.0003,16.5979,1540400.0],["2025-07-11",16.4436,16.7424,16.3376,16.5497,1718000.0],["2025-07-14",16.3858,16.4147,15.7111,15.875,1956200.0],["2025-07-15",15.8364,15.9906,14.9014,14.9111,1861100.0],["2025-07-16",14.94,15.1713,14.8051,15.0268,1793400.0],["2025-07-17",14.9014,15.499,14.8629,15.4123,1739600.0],["2025-07-18",15.6533,15.6725,14.8629,14.9593,1671300.0],["2025-07-21",15.2003,15.2292,14.7761,14.7954,1391300.0],["2025-07-22",14.8243,15.4412,14.7761,15.3545,1714600.0],["2025-07-23",15.5183,16.4629,15.5183,16.4436,2003800.0],["2025-07-24",16.193,16.5497,15.9328,16.2123,2462800.0],["2025-07-25",16.193,16.3376,15.9906,16.1352,1193100.0],["2025-07-28",16.3762,16.9159,16.2894,16.8677,1537500.0],["2025-07-29",16.5786,16.8196,16.087,16.6075,2140300.0],["2025-07-30",16.5689,16.5689,15.6918,15.8653,2170900.0],["2025-07-31",15.5762,15.9713,15.3256,15.6244,2310900.0],["2025-08-01",15.4219,15.528,14.699,15.0942,2577900.0],["2025-08-04",14.9496,15.1617,14.6798,14.8629,1760300.0],["2025-08-05",15.0749,15.2292,14.6219,15.046,2591700.0],["2025-08-06",15.2966,15.5665,14.728,14.9304,3162400.0],["2025-08-07",15.7978,16.0967,14.9496,15.4027,5210500.0],["2025-08-08",15.499,16.7328,15.3641,16.6653,3927300.0],["2025-08-11",17.0027,17.6388,16.7906,16.8967,3645100.0],["2025-08-12",17.0702,17.5135,16.8774,16.9545,1855900.0],["2025-08-13",16.9545,17.3882,16.8003,17.3015,2158000.0],["2025-08-14",17.4268,17.7641,17.0123,17.687,2242600.0],["2025-08-15",17.687,17.8043,17.1984,17.2864,2532700.0],["2025-08-18",17.218,17.4916,16.9053,17.1887,1769400.0],["2025-08-19",17.4037,17.7359,16.9737,17.3939,1678200.0],["2025-08-20",17.3353,17.5405,16.9932,17.345,1946900.0],["2025-08-21",17.13,17.5893,16.9541,17.5209,1845300.0],["2025-08-22",17.5698,18.7522,17.5698,18.4883,1944400.0],["2025-08-25",18.459,18.5176,18.2538,18.3418,1246300.0],["2025-08-26",18.0975,18.5274,18.0584,18.5176,2149900.0],["2025-08-27",18.4297,19.358,18.3613,19.3189,2474900.0],["2025-08-28",19.4167,19.8466,19.0356,19.7587,1989000.0],["2025-08-29",19.9736,20.599,19.788,20.4134,2134000.0],["2025-09-02",20.4427,20.8043,20.0225,20.7456,1914900.0],["2025-09-03",20.4329,20.7163,19.4753,19.6121,1997900.0],["2025-09-04",19.4264,20.3645,19.0551,20.3352,1817000.0],["2025-09-05",19.9736,20.4232,19.6707,19.7391,1403700.0],["2025-09-08",19.7489,19.8173,19.1724,19.5828,1696300.0],["2025-09-09",19.7,20.3841,19.5632,19.5632,1511000.0],["2025-09-10",19.661,20.5209,19.4557,20.3841,1598400.0],["2025-09-11",20.13,20.4232,20.0714,20.4232,1998800.0],["2025-09-12",20.6675,21.0388,20.4329,20.599,1690600.0],["2025-09-15",20.7359,21.0388,20.4134,20.4329,1533100.0],["2025-09-16",20.7456,21.371,20.4329,21.2733,1343500.0],["2025-09-17",21.0681,21.3222,20.0909,20.3645,1545400.0],["2025-09-18",20.6284,20.7945,20.3059,20.7456,1551700.0],["2025-09-19",20.6577,20.6577,19.8564,20.0714,2990000.0],["2025-09-22",20.6479,20.9704,20.1007,20.7554,2341900.0],["2025-09-23",21.117,22.5827,20.9997,21.3026,1891000.0],["2025-09-24",21.6446,22.016,21.4687,21.6935,1333400.0],["2025-09-25",21.4394,21.6837,21.2049,21.4101,1403100.0],["2025-09-26",21.4981,22.2114,21.4492,22.1332,2071100.0],["2025-09-29",21.9476,21.9964,21.2147,21.7912,2517500.0],["2025-09-30",21.5469,21.8792,21.1658,21.586,1710700.0],["2025-10-01",21.5665,22.8954,21.5665,22.5827,1915000.0],["2025-10-02",22.573,23.0518,22.016,22.3775,1476300.0],["2025-10-03",22.6707,22.7391,22.2798,22.5241,1263300.0],["2025-10-06",22.8563,23.5013,22.6316,23.13,1705400.0],["2025-10-07",23.3156,23.5404,22.8075,23.1886,1433400.0],["2025-10-08",23.1886,23.384,22.5925,23.2472,1261900.0],["2025-10-09",23.384,23.7163,22.5436,22.7,1372400.0],["2025-10-10",22.3678,22.5925,21.2342,21.3515,1756900.0],["2025-10-13",21.8303,22.3287,21.2635,22.3091,1104600.0],["2025-10-14",21.6837,22.3384,21.6837,22.2016,1122200.0],["2025-10-15",22.4752,23.1202,22.1919,22.6218,1150600.0],["2025-10-16",22.8563,22.8563,22.1039,22.5925,1117600.0],["2025-10-17",22.485,23.0713,22.2798,22.5827,1056500.0],["2025-10-20",22.5827,23.1593,22.5827,23.042,839500.0],["2025-10-21",23.169,23.4231,22.7684,22.7879,1162900.0],["2025-10-22",22.9736,23.4231,22.6707,22.9541,1502900.0],["2025-10-23",23.5892,25.2309,23.5501,25.1039,2008600.0],["2025-10-24",24.9573,25.3677,24.8498,25.055,1552500.0],["2025-10-27",25.1625,25.4068,24.7619,24.8205,1137900.0],["2025-10-28",24.4101,24.7521,24.0485,24.7423,1395200.0],["2025-10-29",24.8498,26.0908,24.8107,25.9736,2509300.0],["2025-10-30",25.5729,26.8628,25.5729,26.0713,1992200.0],["2025-10-31",25.9931,26.2569,25.485,25.6609,1204900.0],["2025-11-03",25.4947,26.5794,25.1625,26.2863,1496200.0],["2025-11-04",25.5045,26.042,25.2895,25.5143,1231700.0],["2025-11-05",25.6706,25.9247,25.4947,25.7488,1196400.0],["2025-11-06",25.5436,26.1885,25.4068,25.7586,894500.0],["2025-11-07",26.0713,26.0713,25.0648,25.5925,1857700.0],["2025-11-10",25.9247,26.8237,25.4361,26.2179,1002100.0],["2025-11-11",26.2863,27.5175,26.2863,27.1853,1530500.0],["2025-11-12",27.0485,27.2244,25.8856,26.0126,1522600.0],["2025-11-13",26.042,26.8433,25.8563,26.3644,1926300.0],["2025-11-14",26.2569,27.4003,25.8758,27.195,2439400.0],["2025-11-17",27.2244,27.7032,26.4328,26.9801,2902700.0],["2025-11-18",24.8501,26.7927,24.1105,26.1912,3596200.0],["2025-11-19",25.9446,26.8617,25.6587,26.8223,2231200.0],["2025-11-20",26.6744,27.5717,25.5896,25.7376,2332200.0],["2025-11-21",25.8362,26.6842,25.4516,26.3687,1628500.0],["2025-11-24",25.9841,26.7533,25.7573,26.3785,1930700.0],["2025-11-25",26.4771,27.483,26.0038,27.197,1656200.0],["2025-11-26",27.4731,28.0253,27.2069,27.3449,1512000.0],["2025-11-28",27.3942,27.7394,27.2463,27.5126,446300.0],["2025-12-01",27.266,28.262,27.266,27.9859,1355500.0],["2025-12-02",27.7788,28.6762,27.3942,28.5578,1444400.0],["2025-12-03",28.8635,30.037,28.8438,29.8891,1388000.0],["2025-12-04",29.5242,29.7806,29.2284,29.6524,1199500.0],["2025-12-05",29.4651,29.8003,29.3369,29.4651,1112900.0],["2025-12-08",29.1396,29.5144,28.8537,28.8931,1356600.0],["2025-12-09",29.0213,29.5834,28.6762,29.3369,968000.0],["2025-12-10",29.9088,30.5005,29.189,30.0173,1653900.0],["2025-12-11",29.6623,30.609,29.396,30.4216,1331100.0],["2025-12-12",30.1751,30.1751,28.7255,29.0016,1710100.0],["2025-12-15",29.1396,29.1396,28.1535,28.5381,1811500.0],["2025-12-16",28.1831,28.3508,26.6645,26.9603,2108200.0],["2025-12-17",27.3351,27.6999,26.9209,27.621,1470700.0],["2025-12-18",28.3212,28.3212,26.6941,27.2956,1552900.0],["2025-12-19",27.4435,27.9563,27.1477,27.552,2760300.0],["2025-12-22",28.1042,28.5677,27.7591,27.8774,1230900.0],["2025-12-23",27.9169,28.1634,27.5619,27.6999,764500.0],["2025-12-24",27.6112,27.9366,27.3449,27.5914,524900.0],["2025-12-26",27.6013,27.6802,27.2069,27.4633,837700.0],["2025-12-29",27.1576,28.262,27.1576,28.1634,1051800.0],["2025-12-30",28.3705,28.8241,28.3015,28.5283,970400.0],["2025-12-31",28.8142,28.8142,28.2719,28.2817,992800.0],["2026-01-02",28.3803,29.9187,28.0944,29.5242,1339500.0],["2026-01-05",31.3584,31.3584,28.7353,30.7372,2399100.0],["2026-01-06",30.964,31.2795,30.3131,30.6287,1722400.0],["2026-01-07",30.6287,30.8062,29.5242,29.9581,1315200.0],["2026-01-08",30.1258,31.4767,29.8003,30.9738,1322600.0],["2026-01-09",31.0724,31.6247,30.1948,30.2046,1269200.0],["2026-01-12",29.9778,30.2342,29.544,30.1553,1452000.0],["2026-01-13",30.6681,31.2499,30.392,30.8358,1458300.0],["2026-01-14",31.1119,32.5122,31.0823,31.8219,1535500.0],["2026-01-15",31.3781,32.2163,30.964,31.8219,2241700.0],["2026-01-16",31.9895,32.1769,31.743,31.9303,945500.0],["2026-01-20",31.8515,32.2459,31.3584,31.5359,1417600.0],["2026-01-21",32.2952,33.232,32.1867,32.5516,1792000.0],["2026-01-22",32.2952,33.0348,32.0092,32.4727,1492200.0],["2026-01-23",33.0151,33.6265,31.7824,31.8515,1611000.0],["2026-01-26",32.2163,32.7784,31.3781,32.0092,2572400.0],["2026-01-27",32.4431,32.9756,32.0783,32.8573,1882800.0],["2026-01-28",33.3109,33.449,31.881,32.6403,1907800.0],["2026-01-29",33.5279,34.2181,32.3248,33.232,2176800.0],["2026-01-30",32.6305,33.5081,32.1276,33.4095,1757600.0],["2026-02-02",32.3544,34.2181,32.3248,33.7744,1887000.0],["2026-02-03",33.9322,35.1451,33.8434,34.9972,1695400.0],["2026-02-04",35.2042,36.2199,34.2872,35.9044,3077000.0],["2026-02-05",33.6265,34.9479,32.6403,34.0505,3977200.0],["2026-02-06",33.7054,35.7663,33.2123,35.4705,2139500.0],["2026-02-09",35.5001,36.1312,34.8492,35.2141,1977300.0],["2026-02-10",35.1056,35.1549,33.587,33.7547,2800500.0],["2026-02-11",34.514,34.8098,33.6955,33.8434,2558500.0],["2026-02-12",33.6659,33.804,31.4965,32.4135,2587200.0],["2026-02-13",32.1353,33.5861,31.9863,32.9899,2207300.0],["2026-02-17",33.4072,33.5662,32.3639,33.0992,1407900.0],["2026-02-18",33.9438,34.7984,33.6755,34.5698,1700300.0],["2026-02-19",34.7685,35.8914,34.54,35.7324,1970600.0],["2026-02-20",35.325,35.4741,34.5499,35.4045,1644000.0],["2026-02-23",35.0965,35.6132,34.6692,34.9077,1586300.0],["2026-02-24",35.0567,35.1362,34.1922,34.5201,1256700.0],["2026-02-25",34.9176,34.9176,33.288,34.0432,1122800.0],["2026-02-26",33.4966,34.7884,33.1787,34.3711,1177400.0],["2026-02-27",34.5102,35.0567,34.0332,34.9971,1661100.0],["2026-03-02",35.7821,36.1001,34.1624,34.8679,1545100.0],["2026-03-03",34.7685,34.7685,33.3476,33.7451,1535800.0],["2026-03-04",33.4072,34.5996,33.3675,34.1028,1188900.0],["2026-03-05",34.1227,34.222,32.9004,33.914,1485600.0],["2026-03-06",33.9339,34.2518,33.2482,33.8742,1291100.0],["2026-03-09",33.755,34.4108,32.8508,34.1525,1614500.0],["2026-03-10",33.8941,35.3349,33.7153,34.7387,1838100.0],["2026-03-11",34.3015,34.8182,33.7351,34.5201,1158300.0],["2026-03-12",34.4108,34.4506,33.2681,33.6358,1153800.0],["2026-03-13",33.447,35.7026,33.2979,35.4244,1507600.0],["2026-03-16",34.5797,35.7821,33.7351,34.4307,1671000.0],["2026-03-17",34.8977,35.6827,34.5996,35.3846,1164000.0],["2026-03-18",35.3747,36.2988,35.0567,35.9411,1540700.0],["2026-03-19",35.6529,36.7261,35.4939,35.7225,2051800.0],["2026-03-20",36.5969,36.7658,35.6827,36.2491,2380600.0],["2026-03-23",35.8318,37.4117,35.8318,36.895,1547000.0],["2026-03-24",36.8851,37.6303,36.4975,37.044,1568000.0],["2026-03-25",36.6366,37.2925,35.792,36.1299,1777000.0],["2026-03-26",36.1299,36.9049,35.9908,36.7161,1171500.0],["2026-03-27",36.587,37.1434,35.7026,35.9212,1817100.0],["2026-03-30",36.5174,36.577,35.3449,35.6132,927300.0],["2026-03-31",35.6628,36.3684,34.9573,35.802,1527700.0],["2026-04-01",35.2455,35.6231,34.0134,34.3214,1292000.0],["2026-04-02",34.9573,35.5138,34.1326,34.5897,735000.0],["2026-04-06",34.2816,34.9971,34.2518,34.699,654700.0],["2026-04-07",34.9375,35.802,34.9077,35.6529,1013100.0],["2026-04-08",33.8941,35.1958,33.5265,35.1362,1710400.0],["2026-04-09",35.1958,35.9908,34.9176,34.9971,1389100.0],["2026-04-10",34.6692,35.1561,34.3512,34.4605,580700.0],["2026-04-13",34.8282,35.9709,34.8282,35.5138,1000600.0],["2026-04-14",35.3151,35.643,33.8345,33.8941,1242900.0],["2026-04-15",33.8643,34.9573,33.8246,34.2916,809700.0],["2026-04-16",34.2816,35.2554,34.2816,34.7189,992100.0],["2026-04-17",33.6159,33.6656,32.5328,33.4271,1409000.0],["2026-04-20",33.4668,33.7351,32.7911,33.4569,801800.0],["2026-04-21",33.6457,35.4244,33.5761,35.4045,1660700.0],["2026-04-22",35.6132,36.4876,35.4442,36.1796,892600.0],["2026-04-23",36.1299,37.4216,35.8318,37.3422,919700.0],["2026-04-24",38.1868,38.5445,37.5111,38.1172,1325000.0],["2026-04-27",38.4551,38.8028,38.1272,38.4153,999000.0],["2026-04-28",38.8525,39.4388,38.4451,39.0413,902800.0],["2026-04-29",39.5084,40.8399,39.1506,40.7902,1080100.0],["2026-04-30",39.9456,40.8796,39.6574,40.1244,1320400.0],["2026-05-01",39.7468,40.3927,39.0711,40.1741,998300.0],["2026-05-04",40.0449,40.5517,39.3991,40.3927,953700.0],["2026-05-05",40.0847,41.4162,39.8065,41.2672,1243500.0],["2026-05-06",39.558,40.3331,39.1009,39.5779,1365500.0],["2026-05-07",37.1434,38.1073,35.2058,36.6665,2865500.0],["2026-05-08",36.4975,37.7992,35.7523,37.5409,1315500.0],["2026-05-11",38.0576,38.8724,37.7694,38.3855,1047600.0],["2026-05-12",38.6439,39.0513,37.9682,38.9221,789400.0],["2026-05-13",38.9916,38.9916,37.4018,37.998,984400.0],["2026-05-14",38.3557,39.5084,38.2762,39.1407,828100.0],["2026-05-15",39.2301,39.2599,38.4451,39.25,1157600.0],["2026-05-18",39.15,41.78,38.87,41.53,1911400.0],["2026-05-19",41.69,41.82,40.71,40.95,1043100.0],["2026-05-20",41.32,41.58,40.23,40.88,892200.0],["2026-05-21",40.85,41.39,38.85,39.61,914000.0],["2026-05-22",39.6,40.0,38.96,39.88,983200.0],["2026-05-26",39.82,40.97,39.26,40.25,1138100.0],["2026-05-27",39.51,39.51,38.35,38.49,1086100.0],["2026-05-28",38.64,38.9,37.05,38.07,1280100.0],["2026-05-29",37.86,38.34,37.63,38.15,1412900.0],["2026-06-01",38.97,39.54,38.39,39.23,1208200.0],["2026-06-02",38.93,40.03,38.93,39.36,969700.0],["2026-06-03",39.5,39.67,38.35,38.44,1394800.0],["2026-06-04",37.92,39.89,37.84,39.6,1157000.0],["2026-06-05",39.6,39.6,37.41,37.46,709300.0],["2026-06-08",38.44,39.7,38.13,39.14,1348600.0],["2026-06-09",38.87,39.12,36.95,37.91,1031300.0],["2026-06-10",38.39,39.5,38.11,39.37,889600.0],["2026-06-11",40.0,40.27,38.76,39.19,846400.0],["2026-06-12",38.89,39.98,38.88,39.25,691300.0],["2026-06-15",37.72,38.49,36.97,37.0,1859200.0],["2026-06-16",36.59,37.14,36.02,36.36,1427700.0],["2026-06-17",36.46,36.61,35.57,35.78,764300.0],["2026-06-18",35.73,35.73,33.77,34.97,2141700.0],["2026-06-22",35.1,35.49,34.12,35.45,817500.0],["2026-06-23",34.98,35.87,34.76,35.59,886600.0],["2026-06-24",34.65,34.78,32.55,32.76,1773900.0],["2026-06-25",32.46,34.17,32.33,34.01,1381000.0],["2026-06-26",33.6,33.89,32.93,33.8,3473900.0],["2026-06-29",33.19,33.95,33.05,33.35,1194800.0],["2026-06-30",33.37,33.76,32.72,32.74,1014900.0],["2026-07-01",32.88,33.2,30.75,30.92,1554000.0],["2026-07-02",31.17,31.7,30.93,31.3,1301600.0],["2026-07-06",31.05,31.81,30.4,30.53,1308261.150991],["2026-07-07",31.06,32.19,30.91,31.83,1747675.147554],["2026-07-08",32.14,33.36,32.14,33,1275211.082827],["2026-07-09",32.69,32.915,32.1445,32.75,859082.304163],["2026-07-10",33.08,33.38,32.88,33.33,1037585.881956],["2026-07-13",33.84,34.64,33.74,33.97,1187771.299755],["2026-07-14",34.48,34.67,33.48,33.74,863224.250269],["2026-07-15",33.79,34.055,32.6,33.39,1134869.789431],["2026-07-16",33.06,34.09,33.06,33.42,960858.364244],["2026-07-17",33.975,34.27,33.42,34.14,1095030.459849],["2026-07-20",33.88,34.315,33.67,33.69,615867.29362],["2026-07-21",34.04,34.76,33.63,34.59,725348.790164],["2026-07-22",34.94,35.52,34.88,35.24,1131105.713771],["2026-07-23",35.81,36.07,34.92,35.07,743726.210543],["2026-07-24",35.01,35.925,34.86,35.34,909199.454314],["2026-07-27",34.59,35.34,33.58,33.63,1016577.999252],["2026-07-28",34,34,32.575,33.11,1106568.303362],["2026-07-29",34.28,34.52,33.255,33.46,1120786.91935],["2026-07-30",33.94,33.99,33.23,33.77,891242.545217],["2026-07-31",33.93,34.8,33.65,34.57,823612.886254],["2026-08-03",33.86,34.22,33.3,34.16,1033945.801103],["2026-08-04",34.28,34.74,33.67,34.49,1063776.857068],["2026-08-05",34.63,34.63,33.27,33.28,874442.871529],["2026-08-06",35.52,37.855,34.38,37.07,2585151.192357],["2026-08-07",36.69,37.47,36.45,37.1,1296621.459381],["2026-08-10",38.15,41.5,37.985,41.23,699946.56631],["2026-08-11",41.66,42.99,41.165,42.56,2646210.284598],["2026-08-12",42.11,43.14,41.6333,42.97,1531688.029353],["2026-08-13",42.21,43.44,42.105,43.07,1199843.911754],["2026-08-14",43.42,44.645,43.1674,44.2,969785.73773]]}