{"t":"L","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4816,0.4895,0.4816,0.4816,1044000.0],["1980-03-18",0.4816,0.4826,0.4706,0.4826,855000.0],["1980-03-19",0.4866,0.4955,0.4866,0.4935,1872000.0],["1980-03-20",0.4935,0.4955,0.4905,0.4915,720000.0],["1980-03-21",0.4915,0.4915,0.4856,0.4876,1170000.0],["1980-03-24",0.4856,0.4856,0.4696,0.4716,3375000.0],["1980-03-25",0.4716,0.4716,0.4617,0.4647,2466000.0],["1980-03-26",0.4627,0.4627,0.4557,0.4557,1368000.0],["1980-03-27",0.4527,0.4527,0.4209,0.4269,2439000.0],["1980-03-28",0.4308,0.4458,0.4308,0.4458,720000.0],["1980-03-31",0.4468,0.4537,0.4468,0.4527,468000.0],["1980-04-01",0.4547,0.4686,0.4547,0.4686,882000.0],["1980-04-02",0.4706,0.4995,0.4706,0.4925,1998000.0],["1980-04-03",0.4925,0.4925,0.4856,0.4856,450000.0],["1980-04-07",0.4856,0.4876,0.4816,0.4856,1656000.0],["1980-04-08",0.4856,0.4885,0.4856,0.4885,495000.0],["1980-04-09",0.4895,0.4975,0.4895,0.4975,315000.0],["1980-04-10",0.5025,0.5065,0.5025,0.5065,288000.0],["1980-04-11",0.5075,0.5084,0.5075,0.5075,396000.0],["1980-04-14",0.5055,0.5055,0.5025,0.5035,216000.0],["1980-04-15",0.5035,0.5055,0.5035,0.5035,225000.0],["1980-04-16",0.5035,0.5094,0.5035,0.5075,954000.0],["1980-04-17",0.5055,0.5055,0.5045,0.5055,1431000.0],["1980-04-18",0.5055,0.5065,0.5045,0.5065,729000.0],["1980-04-21",0.5065,0.5104,0.5045,0.5045,882000.0],["1980-04-22",0.5094,0.5184,0.5094,0.5174,2961000.0],["1980-04-23",0.5194,0.5264,0.5194,0.5194,648000.0],["1980-04-24",0.5204,0.5482,0.5204,0.5473,1845000.0],["1980-04-25",0.5433,0.5433,0.5333,0.5373,891000.0],["1980-04-28",0.5353,0.5353,0.5224,0.5234,963000.0],["1980-04-29",0.5234,0.5254,0.5204,0.5244,207000.0],["1980-04-30",0.5214,0.5214,0.5184,0.5204,909000.0],["1980-05-01",0.5204,0.5234,0.5174,0.5174,837000.0],["1980-05-02",0.5174,0.5194,0.5174,0.5174,540000.0],["1980-05-05",0.5184,0.5204,0.5184,0.5204,126000.0],["1980-05-06",0.5244,0.5453,0.5244,0.5433,3519000.0],["1980-05-07",0.5433,0.5731,0.5433,0.5672,5814000.0],["1980-05-08",0.5731,0.599,0.5731,0.5811,4311000.0],["1980-05-09",0.5811,0.5831,0.5632,0.5632,2124000.0],["1980-05-12",0.5632,0.5771,0.5592,0.5741,1161000.0],["1980-05-13",0.5741,0.5791,0.5413,0.5453,2151000.0],["1980-05-14",0.5453,0.5572,0.5393,0.5502,5652000.0],["1980-05-15",0.5512,0.5691,0.5512,0.5552,2259000.0],["1980-05-16",0.5552,0.5582,0.5532,0.5582,693000.0],["1980-05-19",0.5582,0.5612,0.5532,0.5572,1485000.0],["1980-05-20",0.5572,0.5572,0.5512,0.5572,2304000.0],["1980-05-21",0.5552,0.5552,0.5453,0.5492,1683000.0],["1980-05-22",0.5502,0.5532,0.5502,0.5522,612000.0],["1980-05-23",0.5522,0.5652,0.5512,0.5622,1512000.0],["1980-05-27",0.5622,0.5652,0.5602,0.5602,1224000.0],["1980-05-28",0.5622,0.5691,0.5622,0.5691,1323000.0],["1980-05-29",0.5691,0.5691,0.5592,0.5592,2592000.0],["1980-05-30",0.5592,0.5632,0.5592,0.5632,828000.0],["1980-06-02",0.5632,0.5662,0.5632,0.5662,702000.0],["1980-06-03",0.5662,0.5811,0.5662,0.5751,1827000.0],["1980-06-04",0.5751,0.5801,0.5731,0.5741,2115000.0],["1980-06-05",0.5741,0.5791,0.5731,0.5731,918000.0],["1980-06-06",0.5731,0.5741,0.5701,0.5701,2043000.0],["1980-06-09",0.5701,0.5701,0.5701,0.5701,387000.0],["1980-06-10",0.5701,0.5731,0.5701,0.5731,612000.0],["1980-06-11",0.5731,0.5771,0.5731,0.5741,279000.0],["1980-06-12",0.5741,0.5771,0.5711,0.5721,639000.0],["1980-06-13",0.5731,0.5741,0.5731,0.5731,99000.0],["1980-06-16",0.5731,0.5801,0.5711,0.5791,585000.0],["1980-06-17",0.5791,0.5831,0.5761,0.5831,1125000.0],["1980-06-18",0.5831,0.595,0.5821,0.595,909000.0],["1980-06-19",0.595,0.602,0.59,0.59,927000.0],["1980-06-20",0.5871,0.5871,0.5851,0.5861,3051000.0],["1980-06-23",0.5861,0.5871,0.5851,0.5861,612000.0],["1980-06-24",0.5841,0.5841,0.5811,0.5811,648000.0],["1980-06-25",0.5831,0.593,0.5831,0.591,1224000.0],["1980-06-26",0.591,0.595,0.5861,0.5861,639000.0],["1980-06-27",0.5831,0.5831,0.5811,0.5821,1440000.0],["1980-06-30",0.5841,0.591,0.5841,0.5851,1188000.0],["1980-07-01",0.5851,0.592,0.5831,0.592,342000.0],["1980-07-02",0.592,0.597,0.592,0.596,540000.0],["1980-07-03",0.597,0.6079,0.597,0.6079,1521000.0],["1980-07-07",0.6089,0.6209,0.6089,0.6209,2430000.0],["1980-07-08",0.6209,0.6229,0.6149,0.6149,495000.0],["1980-07-09",0.6129,0.6129,0.603,0.603,2115000.0],["1980-07-10",0.602,0.602,0.592,0.592,810000.0],["1980-07-11",0.592,0.592,0.5851,0.589,675000.0],["1980-07-14",0.589,0.59,0.5851,0.59,1854000.0],["1980-07-15",0.597,0.603,0.597,0.597,1809000.0],["1980-07-16",0.597,0.601,0.595,0.601,126000.0],["1980-07-17",0.603,0.6249,0.603,0.6249,2322000.0],["1980-07-18",0.6249,0.6288,0.6179,0.6179,972000.0],["1980-07-21",0.6179,0.6199,0.6099,0.6199,702000.0],["1980-07-22",0.6199,0.6249,0.6189,0.6189,432000.0],["1980-07-23",0.6179,0.6179,0.6129,0.6179,3213000.0],["1980-07-24",0.6179,0.6179,0.6159,0.6159,6966000.0],["1980-07-25",0.6159,0.6159,0.6099,0.6099,1530000.0],["1980-07-28",0.6089,0.6089,0.607,0.6079,279000.0],["1980-07-29",0.6099,0.6159,0.6099,0.6149,657000.0],["1980-07-30",0.6169,0.6209,0.6169,0.6189,540000.0],["1980-07-31",0.6169,0.6169,0.6109,0.6109,495000.0],["1980-08-01",0.6109,0.6129,0.607,0.607,468000.0],["1980-08-04",0.607,0.607,0.605,0.605,99000.0],["1980-08-05",0.605,0.6079,0.605,0.606,153000.0],["1980-08-06",0.606,0.6149,0.606,0.6139,801000.0],["1980-08-07",0.6249,0.6527,0.6249,0.6527,5175000.0],["1980-08-08",0.6527,0.6686,0.6517,0.6686,4167000.0],["1980-08-11",0.6686,0.6776,0.6627,0.6776,1899000.0],["1980-08-12",0.6766,0.6766,0.6497,0.6507,2079000.0],["1980-08-13",0.6478,0.6478,0.6368,0.6418,5283000.0],["1980-08-14",0.6418,0.6458,0.6338,0.6458,765000.0],["1980-08-15",0.6458,0.6487,0.6388,0.6448,972000.0],["1980-08-18",0.6358,0.6358,0.6259,0.6269,1332000.0],["1980-08-19",0.6269,0.6288,0.6199,0.6199,1476000.0],["1980-08-20",0.6199,0.6269,0.6179,0.6249,567000.0],["1980-08-21",0.6269,0.6328,0.6269,0.6328,1170000.0],["1980-08-22",0.6328,0.6338,0.6269,0.6269,702000.0],["1980-08-25",0.6249,0.6249,0.6189,0.6219,351000.0],["1980-08-26",0.6229,0.6378,0.6229,0.6259,13014000.0],["1980-08-27",0.6259,0.6298,0.6249,0.6249,684000.0],["1980-08-28",0.6249,0.6288,0.6209,0.6209,1620000.0],["1980-08-29",0.6189,0.6189,0.6129,0.6149,1071000.0],["1980-09-02",0.6149,0.6318,0.6139,0.6318,567000.0],["1980-09-03",0.6398,0.6657,0.6398,0.6657,1656000.0],["1980-09-04",0.6657,0.6816,0.6647,0.6726,2448000.0],["1980-09-05",0.6726,0.6736,0.6716,0.6716,1287000.0],["1980-09-08",0.6716,0.6816,0.6716,0.6766,1341000.0],["1980-09-09",0.6746,0.6746,0.6686,0.6706,1611000.0],["1980-09-10",0.6716,0.6786,0.6716,0.6716,1908000.0],["1980-09-11",0.6716,0.6726,0.6716,0.6716,369000.0],["1980-09-12",0.6716,0.6736,0.6696,0.6726,918000.0],["1980-09-15",0.6726,0.7005,0.6706,0.7005,1332000.0],["1980-09-16",0.7084,0.7274,0.7084,0.7254,1530000.0],["1980-09-17",0.7264,0.7363,0.7264,0.7313,1584000.0],["1980-09-18",0.7313,0.7323,0.6975,0.6975,1215000.0],["1980-09-19",0.6975,0.7184,0.6925,0.7104,1836000.0],["1980-09-22",0.7104,0.7264,0.6965,0.7264,1422000.0],["1980-09-23",0.7244,0.7244,0.6985,0.6985,1656000.0],["1980-09-24",0.6965,0.6965,0.6885,0.6905,648000.0],["1980-09-25",0.6905,0.6935,0.6816,0.6816,693000.0],["1980-09-26",0.6726,0.6726,0.6448,0.6537,1476000.0],["1980-09-29",0.6368,0.6368,0.6269,0.6308,2079000.0],["1980-09-30",0.6308,0.6378,0.6288,0.6378,5634000.0],["1980-10-01",0.6378,0.6418,0.6338,0.6418,1332000.0],["1980-10-02",0.6418,0.6438,0.6378,0.6438,639000.0],["1980-10-03",0.6438,0.6746,0.6418,0.6686,1125000.0],["1980-10-06",0.6686,0.6915,0.6647,0.6915,1305000.0],["1980-10-07",0.6915,0.6915,0.6686,0.6696,765000.0],["1980-10-08",0.6716,0.6846,0.6716,0.6796,630000.0],["1980-10-09",0.6826,0.6866,0.6826,0.6866,1377000.0],["1980-10-10",0.6846,0.6846,0.6686,0.6686,558000.0],["1980-10-13",0.6706,0.6796,0.6706,0.6796,252000.0],["1980-10-14",0.6816,0.6925,0.6816,0.6816,1773000.0],["1980-10-15",0.6816,0.6846,0.6786,0.6796,252000.0],["1980-10-16",0.6796,0.6895,0.6647,0.6647,5265000.0],["1980-10-17",0.6607,0.6607,0.6547,0.6567,144000.0],["1980-10-20",0.6527,0.6527,0.6448,0.6468,1161000.0],["1980-10-21",0.6468,0.6507,0.6388,0.6388,1260000.0],["1980-10-22",0.6388,0.6388,0.6259,0.6388,1485000.0],["1980-10-23",0.6388,0.6388,0.6209,0.6229,2736000.0],["1980-10-24",0.6209,0.6209,0.6129,0.6179,2853000.0],["1980-10-27",0.6159,0.6159,0.6099,0.6099,990000.0],["1980-10-28",0.6099,0.6179,0.607,0.6179,1098000.0],["1980-10-29",0.6179,0.6229,0.6169,0.6179,873000.0],["1980-10-30",0.6179,0.6239,0.6159,0.6209,1368000.0],["1980-10-31",0.6209,0.6259,0.6199,0.6259,918000.0],["1980-11-03",0.6259,0.6468,0.6239,0.6468,1422000.0],["1980-11-05",0.6468,0.6677,0.6408,0.6408,12195000.0],["1980-11-06",0.6388,0.6388,0.6259,0.6279,2925000.0],["1980-11-07",0.6249,0.6249,0.607,0.607,2205000.0],["1980-11-10",0.607,0.6109,0.599,0.599,972000.0],["1980-11-11",0.607,0.6288,0.607,0.6269,2070000.0],["1980-11-12",0.6279,0.6527,0.6279,0.6527,1710000.0],["1980-11-13",0.6527,0.6766,0.6438,0.6766,2610000.0],["1980-11-14",0.6766,0.6826,0.6726,0.6756,5724000.0],["1980-11-17",0.6647,0.6647,0.6577,0.6647,5499000.0],["1980-11-18",0.6677,0.6746,0.6677,0.6686,3807000.0],["1980-11-19",0.6686,0.6706,0.6567,0.6567,2628000.0],["1980-11-20",0.6567,0.6637,0.6527,0.6637,2529000.0],["1980-11-21",0.6637,0.6746,0.6637,0.6647,1251000.0],["1980-11-24",0.6647,0.6746,0.6567,0.6746,5715000.0],["1980-11-25",0.6766,0.7194,0.6766,0.7144,2556000.0],["1980-11-26",0.7134,0.7134,0.7015,0.7065,1593000.0],["1980-11-28",0.7065,0.7094,0.7035,0.7094,801000.0],["1980-12-01",0.7134,0.7423,0.7134,0.7134,2493000.0],["1980-12-02",0.7134,0.7204,0.7124,0.7204,1215000.0],["1980-12-03",0.7204,0.7204,0.7164,0.7184,1080000.0],["1980-12-04",0.7104,0.7104,0.7045,0.7065,2331000.0],["1980-12-05",0.7025,0.7025,0.6786,0.6806,1053000.0],["1980-12-08",0.6726,0.6726,0.6547,0.6577,963000.0],["1980-12-09",0.6577,0.6647,0.6527,0.6527,414000.0],["1980-12-10",0.6527,0.6627,0.6438,0.6438,1422000.0],["1980-12-11",0.6358,0.6358,0.6089,0.6189,4113000.0],["1980-12-12",0.6189,0.6259,0.6119,0.6209,1539000.0],["1980-12-15",0.6229,0.6408,0.6229,0.6408,1764000.0],["1980-12-16",0.6438,0.6517,0.6438,0.6497,513000.0],["1980-12-17",0.6507,0.6726,0.6507,0.6726,882000.0],["1980-12-18",0.6726,0.6866,0.6667,0.6726,1242000.0],["1980-12-19",0.6726,0.6806,0.6706,0.6806,216000.0],["1980-12-22",0.6826,0.7035,0.6826,0.7035,1881000.0],["1980-12-23",0.7035,0.7045,0.6846,0.6846,855000.0],["1980-12-24",0.6766,0.6766,0.6726,0.6726,693000.0],["1980-12-26",0.6726,0.6806,0.6716,0.6806,234000.0],["1980-12-29",0.6806,0.6856,0.6746,0.6746,6156000.0],["1980-12-30",0.6716,0.6716,0.6607,0.6607,414000.0],["1980-12-31",0.6607,0.6637,0.6557,0.6597,1044000.0],["1981-01-02",0.6587,0.6587,0.6577,0.6577,648000.0],["1981-01-05",0.6577,0.6627,0.6478,0.6577,6291000.0],["1981-01-06",0.6577,0.6627,0.6567,0.6567,675000.0],["1981-01-07",0.6428,0.6428,0.6358,0.6428,2736000.0],["1981-01-08",0.6428,0.6448,0.6318,0.6348,765000.0],["1981-01-09",0.6348,0.6388,0.6328,0.6358,5634000.0],["1981-01-12",0.6368,0.6438,0.6368,0.6368,270000.0],["1981-01-13",0.6358,0.6358,0.6279,0.6288,333000.0],["1981-01-14",0.6288,0.6328,0.6269,0.6269,1071000.0],["1981-01-15",0.6269,0.6298,0.6269,0.6298,126000.0],["1981-01-16",0.6298,0.6308,0.6288,0.6298,198000.0],["1981-01-19",0.6318,0.6358,0.6318,0.6338,225000.0],["1981-01-20",0.6338,0.6348,0.6328,0.6328,1008000.0],["1981-01-21",0.6298,0.6298,0.6179,0.6179,6408000.0],["1981-01-22",0.6179,0.6199,0.6159,0.6159,81000.0],["1981-01-23",0.6139,0.6139,0.605,0.6089,909000.0],["1981-01-26",0.6089,0.6149,0.6089,0.6089,639000.0],["1981-01-27",0.6089,0.6199,0.607,0.6149,1521000.0],["1981-01-28",0.6149,0.6169,0.6129,0.6129,126000.0],["1981-01-29",0.6109,0.6109,0.608,0.6089,90000.0],["1981-01-30",0.6089,0.6099,0.601,0.602,1251000.0],["1981-02-02",0.602,0.602,0.5851,0.5851,1755000.0],["1981-02-03",0.5851,0.589,0.5811,0.5851,1512000.0],["1981-02-04",0.5851,0.589,0.5821,0.589,234000.0],["1981-02-05",0.589,0.592,0.588,0.591,324000.0],["1981-02-06",0.591,0.605,0.589,0.605,855000.0],["1981-02-09",0.605,0.607,0.604,0.605,117000.0],["1981-02-10",0.604,0.604,0.603,0.603,18000.0],["1981-02-11",0.602,0.602,0.599,0.601,72000.0],["1981-02-12",0.6,0.6,0.594,0.596,153000.0],["1981-02-13",0.595,0.595,0.591,0.591,16074000.0],["1981-02-17",0.591,0.593,0.59,0.591,243000.0],["1981-02-18",0.593,0.596,0.593,0.595,198000.0],["1981-02-19",0.597,0.597,0.597,0.597,279000.0],["1981-02-20",0.597,0.605,0.596,0.605,3699000.0],["1981-02-23",0.605,0.607,0.601,0.603,180000.0],["1981-02-24",0.603,0.6129,0.6,0.6129,396000.0],["1981-02-25",0.6169,0.6259,0.6169,0.6259,1134000.0],["1981-02-26",0.6288,0.6527,0.6288,0.6527,1764000.0],["1981-02-27",0.6527,0.6667,0.6527,0.6667,1926000.0],["1981-03-02",0.6647,0.6647,0.6557,0.6627,1062000.0],["1981-03-03",0.6627,0.6647,0.6577,0.6597,396000.0],["1981-03-04",0.6597,0.6627,0.6527,0.6597,702000.0],["1981-03-05",0.6597,0.6607,0.6517,0.6517,909000.0],["1981-03-06",0.6527,0.6577,0.6527,0.6557,369000.0],["1981-03-09",0.6557,0.6567,0.6537,0.6547,135000.0],["1981-03-10",0.6547,0.6557,0.6438,0.6458,306000.0],["1981-03-11",0.6458,0.6487,0.6408,0.6408,765000.0],["1981-03-12",0.6408,0.6627,0.6388,0.6627,891000.0],["1981-03-13",0.6627,0.6677,0.6607,0.6607,1017000.0],["1981-03-16",0.6607,0.6657,0.6487,0.6657,999000.0],["1981-03-17",0.6657,0.6706,0.6587,0.6657,1359000.0],["1981-03-18",0.6657,0.6667,0.6607,0.6667,1386000.0],["1981-03-19",0.6677,0.6746,0.6677,0.6716,1476000.0],["1981-03-20",0.6716,0.6876,0.6686,0.6856,1098000.0],["1981-03-23",0.6856,0.6905,0.6846,0.6905,810000.0],["1981-03-24",0.6905,0.6905,0.6826,0.6826,279000.0],["1981-03-25",0.6806,0.6806,0.6736,0.6796,387000.0],["1981-03-26",0.6796,0.6806,0.6756,0.6756,279000.0],["1981-03-27",0.6726,0.6726,0.6567,0.6567,2709000.0],["1981-03-30",0.6567,0.6597,0.6547,0.6577,324000.0],["1981-03-31",0.6607,0.6647,0.6607,0.6627,675000.0],["1981-04-01",0.6647,0.6756,0.6647,0.6746,900000.0],["1981-04-02",0.6746,0.6925,0.6696,0.6925,14913000.0],["1981-04-03",0.6925,0.6965,0.6816,0.6826,1278000.0],["1981-04-06",0.6806,0.6806,0.6696,0.6756,468000.0],["1981-04-07",0.6756,0.6885,0.6746,0.6866,873000.0],["1981-04-08",0.6885,0.7204,0.6885,0.7204,1206000.0],["1981-04-09",0.7244,0.7572,0.7244,0.7572,2889000.0],["1981-04-10",0.7572,0.7582,0.7552,0.7562,963000.0],["1981-04-13",0.7542,0.7542,0.7293,0.7293,657000.0],["1981-04-14",0.7274,0.7274,0.7234,0.7274,270000.0],["1981-04-15",0.7293,0.7443,0.7293,0.7433,432000.0],["1981-04-16",0.7492,0.7602,0.7492,0.7572,549000.0],["1981-04-20",0.7572,0.794,0.7562,0.794,1224000.0],["1981-04-21",0.791,0.791,0.7681,0.7681,810000.0],["1981-04-22",0.7681,0.7761,0.7642,0.7731,774000.0],["1981-04-23",0.7731,0.7821,0.7681,0.7681,558000.0],["1981-04-24",0.7662,0.7662,0.7602,0.7662,513000.0],["1981-04-27",0.7592,0.7592,0.7423,0.7443,576000.0],["1981-04-28",0.7433,0.7433,0.7244,0.7244,450000.0],["1981-04-29",0.7194,0.7194,0.6945,0.6945,1035000.0],["1981-04-30",0.6945,0.6975,0.6876,0.6975,738000.0],["1981-05-01",0.6975,0.7015,0.6945,0.7005,297000.0],["1981-05-04",0.6985,0.6985,0.6846,0.6866,261000.0],["1981-05-05",0.6885,0.6905,0.6885,0.6885,351000.0],["1981-05-06",0.6885,0.6915,0.6885,0.6905,918000.0],["1981-05-07",0.6905,0.6925,0.6866,0.6876,162000.0],["1981-05-08",0.6945,0.7045,0.6945,0.7005,1215000.0],["1981-05-11",0.6985,0.6985,0.6796,0.6796,3573000.0],["1981-05-12",0.6796,0.7084,0.6766,0.7084,1521000.0],["1981-05-13",0.7084,0.7224,0.7084,0.7084,1746000.0],["1981-05-14",0.7084,0.7084,0.7045,0.7065,756000.0],["1981-05-15",0.7065,0.7075,0.6975,0.6975,1449000.0],["1981-05-18",0.6985,0.7244,0.6985,0.7194,1296000.0],["1981-05-19",0.7174,0.7174,0.7104,0.7124,873000.0],["1981-05-20",0.7124,0.7134,0.7055,0.7124,3798000.0],["1981-05-21",0.7134,0.7363,0.7134,0.7353,1305000.0],["1981-05-22",0.7353,0.7582,0.7333,0.7582,1332000.0],["1981-05-26",0.7582,0.8159,0.7562,0.8159,10008000.0],["1981-05-27",0.8159,0.8358,0.8089,0.8109,5742000.0],["1981-05-28",0.8109,0.8119,0.794,0.8079,2106000.0],["1981-05-29",0.8079,0.8119,0.796,0.796,1422000.0],["1981-06-01",0.796,0.798,0.7731,0.7731,603000.0],["1981-06-02",0.7751,0.7871,0.7751,0.7811,1080000.0],["1981-06-03",0.7811,0.788,0.7761,0.7841,819000.0],["1981-06-04",0.789,0.791,0.789,0.789,216000.0],["1981-06-05",0.789,0.806,0.788,0.801,5436000.0],["1981-06-08",0.801,0.8269,0.8,0.8269,1476000.0],["1981-06-09",0.8269,0.8269,0.8079,0.8079,558000.0],["1981-06-10",0.8079,0.8099,0.799,0.804,999000.0],["1981-06-11",0.806,0.8308,0.806,0.8308,801000.0],["1981-06-12",0.8308,0.8438,0.8278,0.8328,1341000.0],["1981-06-15",0.8388,0.8507,0.8388,0.8408,693000.0],["1981-06-16",0.8438,0.8587,0.8438,0.8477,1080000.0],["1981-06-17",0.8477,0.8477,0.8438,0.8438,360000.0],["1981-06-18",0.8438,0.8507,0.8398,0.8428,594000.0],["1981-06-19",0.8438,0.8487,0.8438,0.8438,459000.0],["1981-06-22",0.8438,0.8477,0.8438,0.8458,1206000.0],["1981-06-23",0.8458,0.8468,0.8438,0.8438,387000.0],["1981-06-24",0.8438,0.8507,0.8438,0.8468,342000.0],["1981-06-25",0.8468,0.8537,0.8468,0.8468,162000.0],["1981-06-26",0.8468,0.8487,0.8438,0.8468,522000.0],["1981-06-29",0.8458,0.8458,0.8398,0.8458,1818000.0],["1981-06-30",0.8438,0.8438,0.8278,0.8278,1035000.0],["1981-07-01",0.8249,0.8249,0.796,0.796,2772000.0],["1981-07-02",0.796,0.796,0.7851,0.7851,927000.0],["1981-07-06",0.7851,0.7861,0.7761,0.7841,693000.0],["1981-07-07",0.7821,0.7821,0.7761,0.7761,1152000.0],["1981-07-08",0.7781,0.7831,0.7781,0.7801,2052000.0],["1981-07-09",0.7801,0.7831,0.7791,0.7831,144000.0],["1981-07-10",0.7831,0.792,0.7821,0.792,1269000.0],["1981-07-13",0.794,0.802,0.794,0.796,441000.0],["1981-07-14",0.796,0.796,0.788,0.788,594000.0],["1981-07-15",0.788,0.79,0.788,0.788,1116000.0],["1981-07-16",0.788,0.788,0.7801,0.7801,423000.0],["1981-07-17",0.7781,0.7781,0.7781,0.7781,9000.0],["1981-07-20",0.7761,0.7761,0.7642,0.7642,261000.0],["1981-07-21",0.7642,0.7642,0.7622,0.7642,531000.0],["1981-07-22",0.7622,0.7622,0.7562,0.7562,117000.0],["1981-07-23",0.7542,0.7542,0.7443,0.7443,855000.0],["1981-07-24",0.7443,0.7473,0.7423,0.7473,468000.0],["1981-07-27",0.7473,0.7473,0.7403,0.7453,828000.0],["1981-07-28",0.7433,0.7433,0.7333,0.7363,342000.0],["1981-07-29",0.7363,0.7363,0.7333,0.7363,1143000.0],["1981-07-30",0.7363,0.7383,0.7363,0.7383,414000.0],["1981-07-31",0.7383,0.7532,0.7373,0.7532,189000.0],["1981-08-03",0.7552,0.7662,0.7552,0.7662,990000.0],["1981-08-04",0.7681,0.7721,0.7681,0.7681,540000.0],["1981-08-05",0.7701,0.7831,0.7701,0.7831,279000.0],["1981-08-06",0.7831,0.7841,0.7721,0.7731,342000.0],["1981-08-07",0.7721,0.7721,0.7681,0.7681,117000.0],["1981-08-10",0.7662,0.7662,0.7602,0.7602,279000.0],["1981-08-11",0.7602,0.7622,0.7482,0.7482,324000.0],["1981-08-12",0.7463,0.7463,0.7363,0.7363,171000.0],["1981-08-13",0.7353,0.7353,0.7204,0.7293,1755000.0],["1981-08-14",0.7313,0.7482,0.7313,0.7482,387000.0],["1981-08-17",0.7473,0.7473,0.7383,0.7383,2556000.0],["1981-08-18",0.7363,0.7363,0.7234,0.7234,3069000.0],["1981-08-19",0.7224,0.7224,0.7164,0.7164,279000.0],["1981-08-20",0.7164,0.7244,0.7164,0.7224,153000.0],["1981-08-21",0.7224,0.7244,0.7204,0.7214,1962000.0],["1981-08-24",0.7214,0.7224,0.6885,0.6885,14247000.0],["1981-08-25",0.6885,0.6895,0.6806,0.6895,1044000.0],["1981-08-26",0.6895,0.6905,0.6885,0.6885,234000.0],["1981-08-27",0.6885,0.7005,0.6885,0.6975,423000.0],["1981-08-28",0.6975,0.6985,0.6935,0.6985,135000.0],["1981-08-31",0.6985,0.7055,0.6945,0.6955,396000.0],["1981-09-01",0.6945,0.6945,0.6935,0.6945,99000.0],["1981-09-02",0.6945,0.6975,0.6935,0.6935,216000.0],["1981-09-03",0.6935,0.6935,0.6925,0.6925,126000.0],["1981-09-04",0.6885,0.6885,0.6826,0.6826,315000.0],["1981-09-08",0.6766,0.6766,0.6567,0.6577,2349000.0],["1981-09-09",0.6577,0.6637,0.6557,0.6587,279000.0],["1981-09-10",0.6607,0.6647,0.6607,0.6647,171000.0],["1981-09-11",0.6677,0.6756,0.6677,0.6746,324000.0],["1981-09-14",0.6746,0.6776,0.6696,0.6726,216000.0],["1981-09-15",0.6726,0.6786,0.6696,0.6696,252000.0],["1981-09-16",0.6667,0.6667,0.6597,0.6647,1188000.0],["1981-09-17",0.6627,0.6627,0.6587,0.6587,180000.0],["1981-09-18",0.6567,0.6567,0.6478,0.6547,2178000.0],["1981-09-21",0.6547,0.6597,0.6448,0.6597,468000.0],["1981-09-22",0.6567,0.6567,0.6497,0.6497,684000.0],["1981-09-23",0.6478,0.6478,0.6368,0.6448,2718000.0],["1981-09-24",0.6448,0.6487,0.6428,0.6438,477000.0],["1981-09-25",0.6418,0.6418,0.6249,0.6318,1341000.0],["1981-09-28",0.6318,0.6408,0.6239,0.6408,837000.0],["1981-09-29",0.6428,0.6497,0.6428,0.6497,207000.0],["1981-09-30",0.6497,0.6627,0.6487,0.6627,261000.0],["1981-10-01",0.6627,0.6686,0.6587,0.6686,441000.0],["1981-10-02",0.6686,0.6726,0.6686,0.6726,1359000.0],["1981-10-05",0.6726,0.6766,0.6686,0.6706,819000.0],["1981-10-06",0.6696,0.6696,0.6696,0.6696,9000.0],["1981-10-07",0.6716,0.6905,0.6716,0.6905,378000.0],["1981-10-08",0.6905,0.6975,0.6885,0.6975,288000.0],["1981-10-09",0.6975,0.7065,0.6955,0.7015,414000.0],["1981-10-12",0.7005,0.7005,0.6965,0.6985,621000.0],["1981-10-13",0.6995,0.7025,0.6995,0.7025,441000.0],["1981-10-14",0.7025,0.7045,0.7025,0.7045,270000.0],["1981-10-15",0.7045,0.7055,0.7035,0.7055,198000.0],["1981-10-16",0.7055,0.7065,0.7055,0.7065,54000.0],["1981-10-19",0.7065,0.7065,0.6975,0.6975,1278000.0],["1981-10-20",0.6955,0.6955,0.6925,0.6925,360000.0],["1981-10-21",0.6925,0.6965,0.6915,0.6945,720000.0],["1981-10-22",0.6945,0.6945,0.6945,0.6945,0.0],["1981-10-23",0.6925,0.6925,0.6866,0.6866,909000.0],["1981-10-26",0.6846,0.6846,0.6816,0.6826,270000.0],["1981-10-27",0.6826,0.6895,0.6806,0.6895,252000.0],["1981-10-28",0.6895,0.6905,0.6876,0.6895,117000.0],["1981-10-29",0.6895,0.6915,0.6895,0.6905,162000.0],["1981-10-30",0.6915,0.6945,0.6915,0.6945,432000.0],["1981-11-02",0.6945,0.6985,0.6945,0.6985,162000.0],["1981-11-03",0.7025,0.7134,0.7025,0.7134,261000.0],["1981-11-04",0.7184,0.7274,0.7184,0.7254,297000.0],["1981-11-05",0.7254,0.7274,0.7224,0.7224,108000.0],["1981-11-06",0.7224,0.7234,0.7144,0.7144,441000.0],["1981-11-09",0.7164,0.7204,0.7164,0.7204,144000.0],["1981-11-10",0.7184,0.7184,0.7184,0.7184,558000.0],["1981-11-11",0.7164,0.7164,0.7045,0.7164,657000.0],["1981-11-12",0.7164,0.7204,0.7104,0.7104,801000.0],["1981-11-13",0.7084,0.7084,0.7045,0.7045,63000.0],["1981-11-16",0.7045,0.7045,0.6965,0.6975,594000.0],["1981-11-17",0.6965,0.6965,0.6925,0.6965,333000.0],["1981-11-18",0.6945,0.6945,0.6925,0.6925,558000.0],["1981-11-19",0.6925,0.6945,0.6905,0.6925,756000.0],["1981-11-20",0.6925,0.6985,0.6905,0.6985,216000.0],["1981-11-23",0.7005,0.7035,0.7005,0.7035,81000.0],["1981-11-24",0.7055,0.7174,0.7055,0.7164,3312000.0],["1981-11-25",0.7184,0.7264,0.7184,0.7264,459000.0],["1981-11-27",0.7264,0.7293,0.7244,0.7293,117000.0],["1981-11-30",0.7293,0.7313,0.7244,0.7293,279000.0],["1981-12-01",0.7274,0.7274,0.7244,0.7244,135000.0],["1981-12-02",0.7244,0.7283,0.7244,0.7244,1359000.0],["1981-12-03",0.7244,0.7244,0.7204,0.7224,270000.0],["1981-12-04",0.7224,0.7264,0.7194,0.7244,1710000.0],["1981-12-07",0.7274,0.7293,0.7274,0.7293,81000.0],["1981-12-08",0.7293,0.7293,0.7293,0.7293,81000.0],["1981-12-09",0.7293,0.7293,0.7293,0.7293,36000.0],["1981-12-10",0.7313,0.7333,0.7313,0.7323,81000.0],["1981-12-11",0.7313,0.7313,0.7313,0.7313,27000.0],["1981-12-14",0.7293,0.7293,0.7224,0.7224,1044000.0],["1981-12-15",0.7204,0.7204,0.7144,0.7144,477000.0],["1981-12-16",0.7144,0.7144,0.7124,0.7124,513000.0],["1981-12-17",0.7124,0.7124,0.7104,0.7104,126000.0],["1981-12-18",0.7104,0.7114,0.7094,0.7094,189000.0],["1981-12-21",0.7104,0.7124,0.7104,0.7124,108000.0],["1981-12-22",0.7124,0.7144,0.7114,0.7114,1485000.0],["1981-12-23",0.7114,0.7114,0.7114,0.7114,45000.0],["1981-12-24",0.7114,0.7114,0.7114,0.7114,99000.0],["1981-12-28",0.7114,0.7124,0.7104,0.7104,198000.0],["1981-12-29",0.7104,0.7104,0.7065,0.7065,414000.0],["1981-12-30",0.7065,0.7075,0.7055,0.7055,81000.0],["1981-12-31",0.7055,0.7084,0.7055,0.7084,243000.0],["1982-01-04",0.7084,0.7104,0.7084,0.7104,333000.0],["1982-01-05",0.7114,0.7154,0.7114,0.7114,594000.0],["1982-01-06",0.7094,0.7094,0.7075,0.7094,1089000.0],["1982-01-07",0.7084,0.7084,0.7075,0.7075,576000.0],["1982-01-08",0.7065,0.7065,0.7055,0.7055,90000.0],["1982-01-11",0.7055,0.7055,0.6985,0.6985,711000.0],["1982-01-12",0.6985,0.6995,0.6866,0.6866,1566000.0],["1982-01-13",0.6846,0.6846,0.6796,0.6796,270000.0],["1982-01-14",0.6796,0.6796,0.6667,0.6667,387000.0],["1982-01-15",0.6667,0.6667,0.6637,0.6647,288000.0],["1982-01-18",0.6627,0.6627,0.6607,0.6627,288000.0],["1982-01-19",0.6627,0.6647,0.6567,0.6567,3267000.0],["1982-01-20",0.6557,0.6557,0.6527,0.6527,54000.0],["1982-01-21",0.6527,0.6527,0.6487,0.6527,189000.0],["1982-01-22",0.6547,0.6567,0.6547,0.6567,63000.0],["1982-01-25",0.6547,0.6547,0.6448,0.6487,3357000.0],["1982-01-26",0.6507,0.6587,0.6507,0.6567,4860000.0],["1982-01-27",0.6567,0.6597,0.6557,0.6567,4212000.0],["1982-01-28",0.6567,0.6607,0.6567,0.6607,90000.0],["1982-01-29",0.6686,0.6756,0.6686,0.6726,342000.0],["1982-02-01",0.6706,0.6706,0.6657,0.6657,117000.0],["1982-02-02",0.6647,0.6647,0.6607,0.6607,1989000.0],["1982-02-03",0.6567,0.6567,0.6547,0.6547,27000.0],["1982-02-04",0.6507,0.6507,0.6487,0.6487,2340000.0],["1982-02-05",0.6487,0.6527,0.6487,0.6517,828000.0],["1982-02-08",0.6517,0.6527,0.6448,0.6448,3249000.0],["1982-02-09",0.6388,0.6388,0.6338,0.6368,513000.0],["1982-02-10",0.6388,0.6438,0.6388,0.6428,198000.0],["1982-02-11",0.6428,0.6458,0.6388,0.6418,414000.0],["1982-02-12",0.6408,0.6408,0.6378,0.6408,3042000.0],["1982-02-16",0.6368,0.6368,0.6328,0.6328,1431000.0],["1982-02-17",0.6328,0.6368,0.6308,0.6348,666000.0],["1982-02-18",0.6378,0.6398,0.6378,0.6388,90000.0],["1982-02-19",0.6388,0.6408,0.6368,0.6378,288000.0],["1982-02-22",0.6398,0.6468,0.6398,0.6408,333000.0],["1982-02-23",0.6408,0.6418,0.6408,0.6408,297000.0],["1982-02-24",0.6418,0.6567,0.6418,0.6567,405000.0],["1982-02-25",0.6686,0.6766,0.6686,0.6766,882000.0],["1982-02-26",0.6766,0.6836,0.6746,0.6766,333000.0],["1982-03-01",0.6766,0.6786,0.6766,0.6766,828000.0],["1982-03-02",0.6786,0.6806,0.6786,0.6786,180000.0],["1982-03-03",0.6786,0.6816,0.6746,0.6816,531000.0],["1982-03-04",0.6816,0.6866,0.6816,0.6866,747000.0],["1982-03-05",0.6856,0.6856,0.6846,0.6856,333000.0],["1982-03-08",0.6856,0.6866,0.6796,0.6796,927000.0],["1982-03-09",0.6796,0.6836,0.6726,0.6836,963000.0],["1982-03-10",0.6836,0.6846,0.6806,0.6826,243000.0],["1982-03-11",0.6826,0.6846,0.6806,0.6846,1863000.0],["1982-03-12",0.6846,0.6846,0.6826,0.6846,252000.0],["1982-03-15",0.6826,0.6826,0.6796,0.6796,270000.0],["1982-03-16",0.6826,0.6846,0.6826,0.6826,306000.0],["1982-03-17",0.6836,0.6846,0.6836,0.6846,171000.0],["1982-03-18",0.6856,0.6925,0.6856,0.6925,333000.0],["1982-03-19",0.6945,0.7025,0.6945,0.7005,432000.0],["1982-03-22",0.7025,0.7433,0.7025,0.7383,2367000.0],["1982-03-23",0.7363,0.7363,0.7283,0.7293,747000.0],["1982-03-24",0.7293,0.7303,0.7264,0.7293,189000.0],["1982-03-25",0.7283,0.7283,0.7274,0.7274,72000.0],["1982-03-26",0.7264,0.7264,0.7204,0.7204,261000.0],["1982-03-29",0.7204,0.7204,0.7174,0.7194,63000.0],["1982-03-30",0.7194,0.7194,0.7194,0.7194,18000.0],["1982-03-31",0.7174,0.7174,0.7174,0.7174,36000.0],["1982-04-01",0.7224,0.7363,0.7224,0.7363,621000.0],["1982-04-02",0.7363,0.7423,0.7353,0.7403,450000.0],["1982-04-05",0.7403,0.7463,0.7403,0.7463,279000.0],["1982-04-06",0.7463,0.7502,0.7433,0.7502,261000.0],["1982-04-07",0.7492,0.7492,0.7453,0.7453,261000.0],["1982-04-08",0.7453,0.7562,0.7453,0.7562,441000.0],["1982-04-12",0.7562,0.7781,0.7562,0.7781,648000.0],["1982-04-13",0.7781,0.7841,0.7741,0.7841,315000.0],["1982-04-14",0.7821,0.7821,0.7781,0.7821,558000.0],["1982-04-15",0.7821,0.7821,0.7781,0.7801,594000.0],["1982-04-16",0.7801,0.788,0.7761,0.7861,333000.0],["1982-04-19",0.7841,0.7841,0.7801,0.7821,360000.0],["1982-04-20",0.7801,0.7801,0.7701,0.7711,243000.0],["1982-04-21",0.7711,0.7711,0.7691,0.7691,90000.0],["1982-04-22",0.7711,0.7741,0.7711,0.7721,252000.0],["1982-04-23",0.7761,0.7791,0.7761,0.7761,144000.0],["1982-04-26",0.7741,0.7741,0.7681,0.7701,234000.0],["1982-04-27",0.7681,0.7681,0.7652,0.7652,63000.0],["1982-04-28",0.7652,0.7652,0.7602,0.7612,450000.0],["1982-04-29",0.7572,0.7572,0.7492,0.7502,306000.0],["1982-04-30",0.7502,0.7512,0.7463,0.7512,675000.0],["1982-05-03",0.7492,0.7492,0.7443,0.7453,225000.0],["1982-05-04",0.7453,0.7492,0.7433,0.7463,387000.0],["1982-05-05",0.7463,0.7482,0.7373,0.7373,459000.0],["1982-05-06",0.7363,0.7363,0.7333,0.7363,162000.0],["1982-05-07",0.7383,0.7672,0.7383,0.7602,3105000.0],["1982-05-10",0.7572,0.7572,0.7512,0.7522,396000.0],["1982-05-11",0.7482,0.7482,0.7353,0.7383,2520000.0],["1982-05-12",0.7383,0.7383,0.7283,0.7293,702000.0],["1982-05-13",0.7293,0.7293,0.7214,0.7234,702000.0],["1982-05-14",0.7234,0.7234,0.7224,0.7234,1089000.0],["1982-05-17",0.7264,0.7303,0.7264,0.7283,1179000.0],["1982-05-18",0.7283,0.7293,0.7274,0.7293,1152000.0],["1982-05-19",0.7293,0.7293,0.7264,0.7264,117000.0],["1982-05-20",0.7244,0.7244,0.7184,0.7214,288000.0],["1982-05-21",0.7214,0.7224,0.7164,0.7164,306000.0],["1982-05-24",0.7174,0.7194,0.7174,0.7184,144000.0],["1982-05-25",0.7204,0.7224,0.7204,0.7204,54000.0],["1982-05-26",0.7174,0.7174,0.7144,0.7144,3033000.0],["1982-05-27",0.7084,0.7084,0.7005,0.7005,11331000.0],["1982-05-28",0.7005,0.7005,0.6915,0.6915,216000.0],["1982-06-01",0.6915,0.6925,0.6915,0.6915,243000.0],["1982-06-02",0.6915,0.6945,0.6905,0.6945,747000.0],["1982-06-03",0.6945,0.6945,0.6836,0.6856,1143000.0],["1982-06-04",0.6856,0.6876,0.6836,0.6856,603000.0],["1982-06-07",0.6856,0.6856,0.6846,0.6856,171000.0],["1982-06-08",0.6856,0.6856,0.6856,0.6856,72000.0],["1982-06-09",0.6856,0.6895,0.6856,0.6885,333000.0],["1982-06-10",0.6895,0.6915,0.6895,0.6915,567000.0],["1982-06-11",0.6915,0.6955,0.6915,0.6925,1080000.0],["1982-06-14",0.6915,0.6915,0.6885,0.6885,1818000.0],["1982-06-15",0.6876,0.6876,0.6846,0.6846,477000.0],["1982-06-16",0.6856,0.6866,0.6856,0.6856,27000.0],["1982-06-17",0.6846,0.6846,0.6846,0.6846,108000.0],["1982-06-18",0.6846,0.6846,0.6816,0.6816,252000.0],["1982-06-21",0.6816,0.6846,0.6816,0.6816,369000.0],["1982-06-22",0.6806,0.6806,0.6766,0.6796,810000.0],["1982-06-23",0.6796,0.6846,0.6756,0.6846,1125000.0],["1982-06-24",0.6836,0.6836,0.6786,0.6786,1062000.0],["1982-06-25",0.6806,0.6826,0.6806,0.6826,477000.0],["1982-06-28",0.6826,0.6866,0.6816,0.6866,576000.0],["1982-06-29",0.6866,0.6915,0.6846,0.6885,270000.0],["1982-06-30",0.6885,0.6905,0.6866,0.6895,297000.0],["1982-07-01",0.6895,0.6895,0.6895,0.6895,225000.0],["1982-07-02",0.6895,0.6925,0.6885,0.6925,513000.0],["1982-07-06",0.6905,0.6905,0.6885,0.6885,3186000.0],["1982-07-07",0.6885,0.6905,0.6885,0.6885,1971000.0],["1982-07-08",0.6885,0.6945,0.6846,0.6945,1638000.0],["1982-07-09",0.6945,0.7005,0.6935,0.7005,1512000.0],["1982-07-12",0.7025,0.7124,0.7025,0.7075,288000.0],["1982-07-13",0.7075,0.7144,0.7065,0.7104,297000.0],["1982-07-14",0.7124,0.7224,0.7124,0.7224,288000.0],["1982-07-15",0.7244,0.7274,0.7244,0.7264,135000.0],["1982-07-16",0.7264,0.7264,0.7244,0.7264,144000.0],["1982-07-19",0.7264,0.7283,0.7264,0.7264,216000.0],["1982-07-20",0.7274,0.7303,0.7274,0.7303,108000.0],["1982-07-21",0.7313,0.7333,0.7313,0.7333,99000.0],["1982-07-22",0.7323,0.7323,0.7313,0.7313,126000.0],["1982-07-23",0.7343,0.7343,0.7343,0.7343,72000.0],["1982-07-26",0.7343,0.7343,0.7323,0.7323,72000.0],["1982-07-27",0.7323,0.7343,0.7303,0.7333,747000.0],["1982-07-28",0.7323,0.7323,0.7313,0.7313,153000.0],["1982-07-29",0.7293,0.7293,0.7214,0.7234,414000.0],["1982-07-30",0.7214,0.7214,0.7174,0.7174,81000.0],["1982-08-02",0.7174,0.7184,0.7164,0.7174,135000.0],["1982-08-03",0.7174,0.7194,0.7084,0.7084,9315000.0],["1982-08-04",0.7065,0.7065,0.6985,0.6985,144000.0],["1982-08-05",0.6985,0.6985,0.6955,0.6965,81000.0],["1982-08-06",0.6925,0.6925,0.6895,0.6905,360000.0],["1982-08-09",0.6846,0.6846,0.6786,0.6786,927000.0],["1982-08-10",0.6786,0.6806,0.6786,0.6786,207000.0],["1982-08-11",0.6776,0.6776,0.6726,0.6736,414000.0],["1982-08-12",0.6726,0.6726,0.6507,0.6507,594000.0],["1982-08-13",0.6507,0.6567,0.6507,0.6557,567000.0],["1982-08-16",0.6617,0.6667,0.6617,0.6657,468000.0],["1982-08-17",0.6706,0.6836,0.6706,0.6836,486000.0],["1982-08-18",0.6856,0.6995,0.6856,0.6965,630000.0],["1982-08-19",0.6965,0.6965,0.6965,0.6965,81000.0],["1982-08-20",0.7084,0.7283,0.7084,0.7283,1017000.0],["1982-08-23",0.7303,0.7701,0.7303,0.7701,936000.0],["1982-08-24",0.7821,0.802,0.7821,0.7821,1971000.0],["1982-08-25",0.7821,0.7841,0.7761,0.7761,747000.0],["1982-08-26",0.7761,0.792,0.7721,0.788,666000.0],["1982-08-27",0.7851,0.7851,0.7811,0.7821,558000.0],["1982-08-30",0.7841,0.792,0.7841,0.792,342000.0],["1982-08-31",0.792,0.8079,0.79,0.805,1341000.0],["1982-09-01",0.8278,0.8398,0.8278,0.8278,1584000.0],["1982-09-02",0.8278,0.8358,0.8239,0.8358,1206000.0],["1982-09-03",0.8676,0.8776,0.8676,0.8706,1152000.0],["1982-09-07",0.8676,0.8676,0.8517,0.8587,2169000.0],["1982-09-08",0.8587,0.8856,0.8587,0.8846,1287000.0],["1982-09-09",0.8945,0.9074,0.8945,0.8945,7812000.0],["1982-09-10",0.8945,0.8955,0.8766,0.8766,3060000.0],["1982-09-13",0.8766,0.8895,0.8716,0.8895,774000.0],["1982-09-14",0.9074,0.9154,0.9074,0.9124,1152000.0],["1982-09-15",0.9124,0.9293,0.9104,0.9293,675000.0],["1982-09-16",0.9363,0.9512,0.9363,0.9413,909000.0],["1982-09-17",0.9373,0.9373,0.9254,0.9283,675000.0],["1982-09-20",0.9254,0.9254,0.9055,0.9094,5166000.0],["1982-09-21",0.9114,0.9214,0.9114,0.9214,1305000.0],["1982-09-22",0.9234,0.9502,0.9234,0.9353,4761000.0],["1982-09-23",0.9353,0.9353,0.9234,0.9254,477000.0],["1982-09-24",0.9273,0.9353,0.9273,0.9353,115119000.0],["1982-09-27",0.9373,0.9512,0.9373,0.9472,936000.0],["1982-09-28",0.9472,0.9831,0.9472,0.9751,1845000.0],["1982-09-29",0.9751,0.9751,0.9671,0.9711,837000.0],["1982-09-30",0.9691,0.9691,0.9532,0.9532,846000.0],["1982-10-01",0.9552,0.9592,0.9552,0.9592,360000.0],["1982-10-04",0.9592,1.0467,0.9582,1.0467,5490000.0],["1982-10-05",1.0467,1.0806,1.0467,1.0527,6705000.0],["1982-10-06",1.0537,1.0746,1.0537,1.0746,1872000.0],["1982-10-07",1.1025,1.1144,1.1025,1.1064,1575000.0],["1982-10-08",1.1781,1.194,1.1781,1.1821,16110000.0],["1982-10-11",1.1821,1.194,1.1761,1.1821,2880000.0],["1982-10-12",1.1701,1.1701,1.1005,1.1064,8028000.0],["1982-10-13",1.1144,1.1522,1.1144,1.1463,2250000.0],["1982-10-14",1.1423,1.1423,1.0826,1.0826,2547000.0],["1982-10-15",1.0786,1.0786,1.0627,1.0706,1107000.0],["1982-10-18",1.0706,1.1383,1.0686,1.1383,1080000.0],["1982-10-19",1.1383,1.1383,1.0786,1.0945,1674000.0],["1982-10-20",1.1104,1.1383,1.1104,1.1363,1098000.0],["1982-10-21",1.1363,1.1532,1.1303,1.1303,729000.0],["1982-10-22",1.1303,1.1542,1.1303,1.1542,396000.0],["1982-10-25",1.1343,1.1343,1.1184,1.1184,594000.0],["1982-10-26",1.1144,1.1144,1.1045,1.1064,558000.0],["1982-10-27",1.1184,1.1423,1.1184,1.1383,495000.0],["1982-10-28",1.1383,1.1502,1.1124,1.1124,2502000.0],["1982-10-29",1.1084,1.1084,1.1025,1.1045,198000.0],["1982-11-01",1.1045,1.1224,1.0806,1.1104,468000.0],["1982-11-02",1.1502,1.1701,1.1502,1.1701,1449000.0],["1982-11-03",1.1701,1.2338,1.1681,1.2338,2421000.0],["1982-11-04",1.2338,1.2497,1.2219,1.2497,7686000.0],["1982-11-05",1.2497,1.2696,1.2438,1.2696,5778000.0],["1982-11-08",1.2537,1.2537,1.2358,1.2358,603000.0],["1982-11-09",1.2358,1.2418,1.2358,1.2398,918000.0],["1982-11-10",1.2398,1.2418,1.2099,1.2119,1674000.0],["1982-11-11",1.206,1.206,1.1821,1.19,603000.0],["1982-11-12",1.19,1.204,1.1761,1.1761,1647000.0],["1982-11-15",1.1701,1.1701,1.1552,1.1552,126000.0],["1982-11-16",1.1383,1.1383,1.1283,1.1383,729000.0],["1982-11-17",1.1383,1.1582,1.1343,1.1423,558000.0],["1982-11-18",1.1423,1.1463,1.1343,1.1443,738000.0],["1982-11-19",1.1423,1.1423,1.1184,1.1224,207000.0],["1982-11-22",1.1224,1.1224,1.0786,1.0905,837000.0],["1982-11-23",1.0905,1.0945,1.0826,1.0945,855000.0],["1982-11-24",1.0945,1.0945,1.0826,1.0865,1098000.0],["1982-11-26",1.0865,1.0965,1.0846,1.0885,81000.0],["1982-11-29",1.0885,1.0925,1.0826,1.0826,648000.0],["1982-11-30",1.0826,1.1064,1.0706,1.1064,3006000.0],["1982-12-01",1.1064,1.1144,1.0885,1.0905,1305000.0],["1982-12-02",1.0945,1.1144,1.0945,1.1064,2214000.0],["1982-12-03",1.1144,1.1383,1.1144,1.1303,1674000.0],["1982-12-06",1.1303,1.1343,1.1064,1.1343,1476000.0],["1982-12-07",1.1343,1.1502,1.1144,1.1224,549000.0],["1982-12-08",1.1104,1.1104,1.0905,1.0905,603000.0],["1982-12-09",1.0905,1.0985,1.0865,1.0945,945000.0],["1982-12-10",1.0865,1.0865,1.0746,1.0746,261000.0],["1982-12-13",1.0716,1.0716,1.0577,1.0587,702000.0],["1982-12-14",1.0587,1.0746,1.0587,1.0607,1494000.0],["1982-12-15",1.0567,1.0567,1.0467,1.0467,918000.0],["1982-12-16",1.0467,1.0507,1.0308,1.0308,1179000.0],["1982-12-17",1.0308,1.0408,1.0288,1.0408,729000.0],["1982-12-20",1.0408,1.0507,1.0408,1.0467,1728000.0],["1982-12-21",1.0487,1.0666,1.0487,1.0666,504000.0],["1982-12-22",1.0666,1.0846,1.0587,1.0587,1530000.0],["1982-12-23",1.0666,1.0726,1.0666,1.0666,765000.0],["1982-12-27",1.0706,1.1064,1.0706,1.1064,1062000.0],["1982-12-28",1.1064,1.1144,1.1025,1.1144,549000.0],["1982-12-29",1.1144,1.1343,1.1104,1.1343,414000.0],["1982-12-30",1.1383,1.1463,1.1383,1.1463,117000.0],["1982-12-31",1.1462,1.1462,1.1383,1.1423,90000.0],["1983-01-03",1.1403,1.1403,1.1244,1.1244,675000.0],["1983-01-04",1.1244,1.1383,1.1164,1.1383,783000.0],["1983-01-05",1.1502,1.1781,1.1502,1.1781,1026000.0],["1983-01-06",1.1801,1.2079,1.1801,1.196,1233000.0],["1983-01-07",1.196,1.2139,1.194,1.202,1125000.0],["1983-01-10",1.2059,1.2338,1.2059,1.2338,261000.0],["1983-01-11",1.2458,1.2577,1.2458,1.2487,1692000.0],["1983-01-12",1.2487,1.2617,1.2398,1.2398,711000.0],["1983-01-13",1.2398,1.2418,1.2209,1.2209,117000.0],["1983-01-14",1.2259,1.2378,1.2259,1.2259,369000.0],["1983-01-17",1.2179,1.2179,1.194,1.202,1710000.0],["1983-01-18",1.198,1.198,1.19,1.19,369000.0],["1983-01-19",1.19,1.194,1.1841,1.1861,387000.0],["1983-01-20",1.1861,1.194,1.1841,1.1861,270000.0],["1983-01-21",1.188,1.188,1.188,1.188,225000.0],["1983-01-24",1.188,1.188,1.1821,1.188,981000.0],["1983-01-25",1.188,1.194,1.1861,1.1861,576000.0],["1983-01-26",1.186,1.202,1.186,1.202,189000.0],["1983-01-27",1.202,1.2268,1.202,1.2268,918000.0],["1983-01-28",1.2268,1.2398,1.2099,1.2099,1665000.0],["1983-01-31",1.2079,1.2079,1.202,1.2059,378000.0],["1983-02-01",1.194,1.194,1.19,1.19,414000.0],["1983-02-02",1.1821,1.1821,1.1642,1.1642,252000.0],["1983-02-03",1.1642,1.1761,1.1642,1.1721,468000.0],["1983-02-04",1.1721,1.1731,1.1701,1.1701,45000.0],["1983-02-07",1.1701,1.1801,1.1622,1.1741,2160000.0],["1983-02-08",1.1741,1.1741,1.1662,1.1701,1719000.0],["1983-02-09",1.1701,1.1741,1.1701,1.1701,243000.0],["1983-02-10",1.1741,1.1821,1.1741,1.1781,369000.0],["1983-02-11",1.1821,1.19,1.1821,1.19,963000.0],["1983-02-14",1.192,1.194,1.192,1.192,72000.0],["1983-02-15",1.198,1.2139,1.198,1.2139,243000.0],["1983-02-16",1.2139,1.2219,1.2139,1.2139,1062000.0],["1983-02-17",1.2179,1.2497,1.2179,1.2497,810000.0],["1983-02-18",1.2497,1.2696,1.2458,1.2676,603000.0],["1983-02-22",1.2676,1.2736,1.2617,1.2617,576000.0],["1983-02-23",1.2657,1.2736,1.2657,1.2716,1908000.0],["1983-02-24",1.2716,1.3055,1.2657,1.3015,1431000.0],["1983-02-25",1.3015,1.3134,1.3015,1.3074,1386000.0],["1983-02-28",1.3074,1.3134,1.2895,1.2895,8694000.0],["1983-03-01",1.2895,1.2975,1.2895,1.2955,774000.0],["1983-03-02",1.2995,1.3114,1.2995,1.3015,4896000.0],["1983-03-03",1.3045,1.3373,1.3045,1.3293,1404000.0],["1983-03-04",1.3293,1.3293,1.3134,1.3214,1179000.0],["1983-03-07",1.3214,1.3254,1.3134,1.3134,1206000.0],["1983-03-08",1.3134,1.3134,1.2856,1.2856,477000.0],["1983-03-09",1.2816,1.2816,1.2657,1.2657,126000.0],["1983-03-10",1.2736,1.2935,1.2736,1.2935,2610000.0],["1983-03-11",1.2935,1.2975,1.2935,1.2935,513000.0],["1983-03-14",1.2935,1.2935,1.2895,1.2895,864000.0],["1983-03-15",1.2895,1.2975,1.2895,1.2895,900000.0],["1983-03-16",1.2915,1.2975,1.2915,1.2915,441000.0],["1983-03-17",1.2915,1.2935,1.2895,1.2895,126000.0],["1983-03-18",1.2955,1.3055,1.2955,1.3055,351000.0],["1983-03-21",1.3055,1.3254,1.2975,1.3254,936000.0],["1983-03-22",1.3373,1.3532,1.3373,1.3522,513000.0],["1983-03-23",1.3532,1.3721,1.3532,1.3721,1629000.0],["1983-03-24",1.3771,1.3851,1.3771,1.3771,1755000.0],["1983-03-25",1.3711,1.3711,1.3552,1.3612,144000.0],["1983-03-28",1.3612,1.3632,1.3174,1.3174,603000.0],["1983-03-29",1.3174,1.3214,1.3074,1.3074,621000.0],["1983-03-30",1.3074,1.3134,1.3055,1.3074,99000.0],["1983-03-31",1.3055,1.3055,1.2975,1.2975,225000.0],["1983-04-04",1.2975,1.2975,1.2577,1.2696,1107000.0],["1983-04-05",1.2756,1.2895,1.2756,1.2856,1161000.0],["1983-04-06",1.2856,1.2895,1.2776,1.2895,801000.0],["1983-04-07",1.2875,1.2875,1.2816,1.2856,36000.0],["1983-04-08",1.2856,1.2895,1.2756,1.2856,162000.0],["1983-04-11",1.2895,1.3015,1.2895,1.3015,45000.0],["1983-04-12",1.3015,1.3074,1.3015,1.3074,126000.0],["1983-04-13",1.3114,1.3214,1.3114,1.3204,252000.0],["1983-04-14",1.3204,1.3572,1.3184,1.3492,441000.0],["1983-04-15",1.3492,1.3612,1.3472,1.3532,153000.0],["1983-04-18",1.3532,1.3652,1.3492,1.3592,360000.0],["1983-04-19",1.3592,1.3652,1.3532,1.3612,270000.0],["1983-04-20",1.3731,1.393,1.3731,1.393,1593000.0],["1983-04-21",1.393,1.401,1.3731,1.3731,333000.0],["1983-04-22",1.3731,1.3771,1.3612,1.3652,450000.0],["1983-04-25",1.3652,1.3771,1.3652,1.3711,207000.0],["1983-04-26",1.3711,1.3771,1.3691,1.3771,450000.0],["1983-04-27",1.3771,1.3771,1.3711,1.3771,738000.0],["1983-04-28",1.3771,1.3771,1.3711,1.3711,198000.0],["1983-04-29",1.3711,1.3731,1.3532,1.3532,1539000.0],["1983-05-02",1.3532,1.3532,1.3254,1.3254,270000.0],["1983-05-03",1.3313,1.3413,1.3313,1.3413,990000.0],["1983-05-04",1.3413,1.3413,1.3214,1.3373,495000.0],["1983-05-05",1.3373,1.3453,1.3333,1.3453,513000.0],["1983-05-06",1.3532,1.3731,1.3532,1.3691,1611000.0],["1983-05-09",1.3652,1.3652,1.3373,1.3373,540000.0],["1983-05-10",1.3373,1.389,1.3353,1.3572,1017000.0],["1983-05-11",1.3572,1.3691,1.3453,1.3492,495000.0],["1983-05-12",1.3492,1.3492,1.3393,1.3453,279000.0],["1983-05-13",1.3453,1.3492,1.3393,1.3393,63000.0],["1983-05-16",1.3373,1.3373,1.3373,1.3373,144000.0],["1983-05-17",1.3373,1.3373,1.3373,1.3373,342000.0],["1983-05-18",1.3373,1.3413,1.3373,1.3413,1287000.0],["1983-05-19",1.3453,1.3532,1.3453,1.3453,1800000.0],["1983-05-20",1.3413,1.3413,1.3393,1.3393,360000.0],["1983-05-23",1.3393,1.3492,1.3333,1.3453,648000.0],["1983-05-24",1.3453,1.3612,1.3453,1.3612,621000.0],["1983-05-25",1.3612,1.3612,1.3572,1.3612,981000.0],["1983-05-26",1.3592,1.3592,1.3492,1.3492,288000.0],["1983-05-27",1.3472,1.3472,1.3413,1.3413,27000.0],["1983-05-31",1.3413,1.3413,1.3254,1.3254,108000.0],["1983-06-01",1.3293,1.3323,1.3293,1.3293,477000.0],["1983-06-02",1.3333,1.3373,1.3333,1.3373,180000.0],["1983-06-03",1.3413,1.3453,1.3413,1.3453,27000.0],["1983-06-06",1.3453,1.3453,1.3453,1.3453,0.0],["1983-06-07",1.3453,1.3453,1.3333,1.3333,333000.0],["1983-06-08",1.3333,1.3333,1.3293,1.3293,72000.0],["1983-06-09",1.3293,1.3373,1.3293,1.3293,180000.0],["1983-06-10",1.3293,1.3313,1.3134,1.3254,2862000.0],["1983-06-13",1.3254,1.3273,1.3094,1.3094,99000.0],["1983-06-14",1.3055,1.3055,1.2975,1.2975,2799000.0],["1983-06-15",1.2975,1.2975,1.2856,1.2935,3411000.0],["1983-06-16",1.3015,1.3492,1.3015,1.3492,261000.0],["1983-06-17",1.3492,1.3572,1.3373,1.3413,504000.0],["1983-06-20",1.3413,1.3532,1.3293,1.3293,324000.0],["1983-06-21",1.3293,1.3333,1.3214,1.3333,216000.0],["1983-06-22",1.3373,1.3453,1.3373,1.3413,108000.0],["1983-06-23",1.3413,1.3453,1.3333,1.3333,45000.0],["1983-06-24",1.3333,1.3333,1.3214,1.3214,261000.0],["1983-06-27",1.3214,1.3293,1.3174,1.3174,702000.0],["1983-06-28",1.3174,1.3214,1.3094,1.3094,54000.0],["1983-06-29",1.3055,1.3055,1.2975,1.2975,738000.0],["1983-06-30",1.2975,1.2975,1.2935,1.2935,459000.0],["1983-07-01",1.2856,1.2856,1.2776,1.2856,954000.0],["1983-07-05",1.2776,1.2776,1.2696,1.2736,135000.0],["1983-07-06",1.2736,1.2856,1.2696,1.2856,3177000.0],["1983-07-07",1.2935,1.2975,1.2935,1.2955,252000.0],["1983-07-08",1.2935,1.2935,1.2816,1.2816,36000.0],["1983-07-11",1.2776,1.2776,1.2676,1.2676,297000.0],["1983-07-12",1.2657,1.2657,1.2537,1.2537,279000.0],["1983-07-13",1.2537,1.2537,1.2338,1.2338,297000.0],["1983-07-14",1.2338,1.2358,1.2179,1.2259,729000.0],["1983-07-15",1.2179,1.2179,1.1701,1.1741,972000.0],["1983-07-18",1.1741,1.1741,1.1104,1.1502,2781000.0],["1983-07-19",1.1562,1.1622,1.1562,1.1562,747000.0],["1983-07-20",1.1562,1.1841,1.1562,1.1841,1692000.0],["1983-07-21",1.1841,1.186,1.1582,1.1602,954000.0],["1983-07-22",1.1602,1.1642,1.1562,1.1582,639000.0],["1983-07-25",1.1542,1.1542,1.1303,1.1343,3069000.0],["1983-07-26",1.1343,1.1443,1.1343,1.1443,441000.0],["1983-07-27",1.1383,1.1383,1.1144,1.1144,9036000.0],["1983-07-28",1.1064,1.1064,1.0726,1.0726,882000.0],["1983-07-29",1.0706,1.0706,1.0547,1.0706,1881000.0],["1983-08-01",1.0706,1.0746,1.0706,1.0726,1224000.0],["1983-08-02",1.0726,1.0885,1.0726,1.0846,639000.0],["1983-08-03",1.0806,1.0806,1.0706,1.0726,5409000.0],["1983-08-04",1.0726,1.0746,1.0686,1.0746,891000.0],["1983-08-05",1.0846,1.0925,1.0846,1.0925,2124000.0],["1983-08-08",1.0985,1.1224,1.0985,1.0985,1188000.0],["1983-08-09",1.0985,1.1064,1.0965,1.1064,3078000.0],["1983-08-10",1.1144,1.1482,1.1144,1.1403,621000.0],["1983-08-11",1.1582,1.1821,1.1582,1.1821,441000.0],["1983-08-12",1.1821,1.1821,1.1741,1.1821,144000.0],["1983-08-15",1.2099,1.2139,1.2099,1.2099,486000.0],["1983-08-16",1.2099,1.2119,1.204,1.2059,90000.0],["1983-08-17",1.198,1.198,1.194,1.198,63000.0],["1983-08-18",1.2059,1.2099,1.2059,1.2099,45000.0],["1983-08-19",1.206,1.206,1.198,1.198,117000.0],["1983-08-22",1.2079,1.2298,1.2079,1.2159,441000.0],["1983-08-23",1.2119,1.2119,1.202,1.204,243000.0],["1983-08-24",1.2,1.2,1.1781,1.1801,351000.0],["1983-08-25",1.1801,1.1811,1.1701,1.1761,603000.0],["1983-08-26",1.1761,1.1761,1.1642,1.1761,288000.0],["1983-08-29",1.1761,1.1761,1.1761,1.1761,18000.0],["1983-08-30",1.1681,1.1681,1.1681,1.1681,576000.0],["1983-08-31",1.1681,1.1691,1.1652,1.1681,2277000.0],["1983-09-01",1.1681,1.1761,1.1542,1.1761,1026000.0],["1983-09-02",1.1761,1.1801,1.1681,1.1801,792000.0],["1983-09-06",1.1821,1.206,1.1821,1.194,1557000.0],["1983-09-07",1.2,1.2059,1.2,1.2059,387000.0],["1983-09-08",1.2079,1.2139,1.2079,1.2139,513000.0],["1983-09-09",1.2139,1.2169,1.2139,1.2169,288000.0],["1983-09-12",1.2169,1.2239,1.2139,1.2159,5148000.0],["1983-09-13",1.2139,1.2139,1.2139,1.2139,63000.0],["1983-09-14",1.2159,1.2438,1.2159,1.2438,657000.0],["1983-09-15",1.2418,1.2418,1.2358,1.2418,144000.0],["1983-09-16",1.2418,1.2418,1.2418,1.2418,18000.0],["1983-09-19",1.2418,1.2597,1.2418,1.2597,261000.0],["1983-09-20",1.2736,1.2895,1.2736,1.2895,891000.0],["1983-09-21",1.2975,1.3094,1.2975,1.2975,243000.0],["1983-09-22",1.2955,1.2955,1.2905,1.2955,495000.0],["1983-09-23",1.2955,1.3015,1.2915,1.3015,153000.0],["1983-09-26",1.3015,1.3134,1.3015,1.3094,108000.0],["1983-09-27",1.3015,1.3015,1.2895,1.2895,81000.0],["1983-09-28",1.2915,1.2935,1.2915,1.2915,63000.0],["1983-09-29",1.2915,1.2915,1.2915,1.2915,45000.0],["1983-09-30",1.2915,1.2935,1.2895,1.2895,468000.0],["1983-10-03",1.2895,1.2895,1.2696,1.2736,297000.0],["1983-10-04",1.2736,1.2816,1.2676,1.2716,837000.0],["1983-10-05",1.2716,1.2716,1.2597,1.2637,54000.0],["1983-10-06",1.2696,1.2756,1.2696,1.2696,2781000.0],["1983-10-07",1.2696,1.2736,1.2657,1.2736,720000.0],["1983-10-10",1.2696,1.2696,1.2657,1.2696,108000.0],["1983-10-11",1.2736,1.2816,1.2736,1.2756,594000.0],["1983-10-12",1.2657,1.2657,1.2617,1.2617,54000.0],["1983-10-13",1.2617,1.2617,1.2617,1.2617,0.0],["1983-10-14",1.2627,1.2627,1.2627,1.2627,9000.0],["1983-10-17",1.2617,1.2617,1.2537,1.2537,108000.0],["1983-10-18",1.2497,1.2497,1.2458,1.2458,333000.0],["1983-10-19",1.2378,1.2378,1.2298,1.2298,180000.0],["1983-10-20",1.2298,1.2338,1.2278,1.2338,99000.0],["1983-10-21",1.2259,1.2259,1.2179,1.2179,243000.0],["1983-10-24",1.2139,1.2139,1.2059,1.2059,63000.0],["1983-10-25",1.2059,1.2139,1.2059,1.2139,1116000.0],["1983-10-26",1.2179,1.2239,1.2179,1.2199,1224000.0],["1983-10-27",1.2239,1.2338,1.2239,1.2338,135000.0],["1983-10-28",1.2338,1.2577,1.2338,1.2577,396000.0],["1983-10-31",1.2657,1.2975,1.2657,1.2935,4851000.0],["1983-11-01",1.2955,1.3015,1.2955,1.2975,558000.0],["1983-11-02",1.2975,1.3214,1.2975,1.3214,441000.0],["1983-11-03",1.3214,1.3373,1.3214,1.3293,675000.0],["1983-11-04",1.3293,1.3293,1.3174,1.3214,279000.0],["1983-11-07",1.3214,1.3214,1.3174,1.3174,126000.0],["1983-11-08",1.3174,1.3174,1.3154,1.3154,117000.0],["1983-11-09",1.3154,1.3532,1.3154,1.3413,351000.0],["1983-11-10",1.3453,1.3612,1.3453,1.3612,288000.0],["1983-11-11",1.3612,1.3771,1.3612,1.3771,180000.0],["1983-11-14",1.3731,1.3731,1.3632,1.3671,1395000.0],["1983-11-15",1.3652,1.3652,1.3592,1.3632,468000.0],["1983-11-16",1.3552,1.3552,1.3453,1.3453,162000.0],["1983-11-17",1.3532,1.3652,1.3532,1.3612,207000.0],["1983-11-18",1.3612,1.3612,1.3492,1.3492,207000.0],["1983-11-21",1.3453,1.3453,1.3453,1.3453,108000.0],["1983-11-22",1.3373,1.3373,1.3134,1.3254,6444000.0],["1983-11-23",1.3254,1.3373,1.3214,1.3234,909000.0],["1983-11-25",1.3254,1.3293,1.3254,1.3254,99000.0],["1983-11-28",1.3254,1.3254,1.3254,1.3254,0.0],["1983-11-29",1.3214,1.3214,1.3174,1.3214,540000.0],["1983-11-30",1.3214,1.3293,1.3194,1.3254,126000.0],["1983-12-01",1.3254,1.3273,1.3134,1.3134,54000.0],["1983-12-02",1.3134,1.3174,1.3134,1.3134,135000.0],["1983-12-05",1.3134,1.3134,1.3134,1.3134,63000.0],["1983-12-06",1.3214,1.3254,1.3214,1.3214,63000.0],["1983-12-07",1.3254,1.3492,1.3254,1.3492,144000.0],["1983-12-08",1.3492,1.3492,1.3453,1.3453,144000.0],["1983-12-09",1.3453,1.3532,1.3453,1.3492,216000.0],["1983-12-12",1.3492,1.3492,1.3472,1.3482,243000.0],["1983-12-13",1.3492,1.3771,1.3492,1.3771,639000.0],["1983-12-14",1.3771,1.3801,1.3731,1.3731,1386000.0],["1983-12-15",1.3771,1.389,1.3771,1.3771,603000.0],["1983-12-16",1.3771,1.3771,1.3691,1.3691,252000.0],["1983-12-19",1.3691,1.3731,1.3652,1.3731,288000.0],["1983-12-20",1.3731,1.3851,1.3691,1.3691,720000.0],["1983-12-21",1.3851,1.3851,1.3851,1.3851,846000.0],["1983-12-22",1.3851,1.397,1.3851,1.3851,585000.0],["1983-12-23",1.393,1.4089,1.393,1.4089,630000.0],["1983-12-27",1.4149,1.4487,1.4149,1.4487,279000.0],["1983-12-28",1.4487,1.4567,1.4408,1.4448,1206000.0],["1983-12-29",1.4487,1.4746,1.4487,1.4647,2583000.0],["1983-12-30",1.4686,1.4965,1.4686,1.4846,963000.0],["1984-01-03",1.4846,1.4846,1.4567,1.4587,873000.0],["1984-01-04",1.4587,1.4925,1.4487,1.4925,459000.0],["1984-01-05",1.4965,1.5363,1.4965,1.5363,981000.0],["1984-01-06",1.5283,1.5283,1.5045,1.5164,936000.0],["1984-01-09",1.5164,1.5244,1.5144,1.5164,1134000.0],["1984-01-10",1.5124,1.5124,1.4885,1.4905,117000.0],["1984-01-11",1.4965,1.5084,1.4965,1.4965,126000.0],["1984-01-12",1.5064,1.5204,1.5064,1.5084,333000.0],["1984-01-13",1.5084,1.5283,1.4965,1.5283,10260000.0],["1984-01-16",1.5383,1.5502,1.5383,1.5443,1044000.0],["1984-01-17",1.5462,1.5562,1.5462,1.5462,3627000.0],["1984-01-18",1.5482,1.5642,1.5482,1.5642,1179000.0],["1984-01-19",1.5741,1.596,1.5741,1.5841,1224000.0],["1984-01-20",1.5781,1.5781,1.5701,1.5781,171000.0],["1984-01-23",1.5761,1.5761,1.5323,1.5323,306000.0],["1984-01-24",1.5244,1.5244,1.5045,1.5204,837000.0],["1984-01-25",1.5204,1.5482,1.5204,1.5204,819000.0],["1984-01-26",1.5204,1.5244,1.5124,1.5204,162000.0],["1984-01-27",1.5164,1.5164,1.4965,1.5045,909000.0],["1984-01-30",1.4965,1.4965,1.4846,1.4846,3015000.0],["1984-01-31",1.4846,1.5084,1.4846,1.5045,171000.0],["1984-02-01",1.5045,1.5184,1.4965,1.5005,441000.0],["1984-02-02",1.5005,1.5164,1.4965,1.5164,3357000.0],["1984-02-03",1.5164,1.5263,1.5005,1.5005,648000.0],["1984-02-06",1.4766,1.4766,1.4487,1.4487,855000.0],["1984-02-07",1.4527,1.4846,1.4527,1.4846,315000.0],["1984-02-08",1.4846,1.4965,1.4726,1.4806,477000.0],["1984-02-09",1.4766,1.4766,1.4408,1.4448,1134000.0],["1984-02-10",1.4487,1.4607,1.4487,1.4547,954000.0],["1984-02-13",1.4547,1.4547,1.4408,1.4408,135000.0],["1984-02-14",1.4487,1.4607,1.4487,1.4607,738000.0],["1984-02-15",1.4686,1.4885,1.4686,1.4806,720000.0],["1984-02-16",1.4885,1.4905,1.4885,1.4905,531000.0],["1984-02-17",1.5045,1.5323,1.5045,1.5244,531000.0],["1984-02-21",1.5363,1.5681,1.5363,1.5681,1332000.0],["1984-02-22",1.5681,1.5721,1.5602,1.5642,1269000.0],["1984-02-23",1.5642,1.5681,1.5244,1.5323,1314000.0],["1984-02-24",1.5323,1.5522,1.5323,1.5443,747000.0],["1984-02-27",1.5443,1.5443,1.5204,1.5283,630000.0],["1984-02-28",1.5283,1.5303,1.5204,1.5283,72000.0],["1984-02-29",1.5283,1.5323,1.5204,1.5283,180000.0],["1984-03-01",1.5283,1.5642,1.5283,1.5622,3978000.0],["1984-03-02",1.5701,1.6199,1.5701,1.602,2124000.0],["1984-03-05",1.6,1.6,1.5522,1.5602,954000.0],["1984-03-06",1.5602,1.5761,1.5522,1.5522,405000.0],["1984-03-07",1.5522,1.5522,1.5383,1.5482,1431000.0],["1984-03-08",1.5522,1.5661,1.5522,1.5582,1953000.0],["1984-03-09",1.5562,1.5562,1.5363,1.5363,612000.0],["1984-03-12",1.5423,1.5562,1.5423,1.5522,2205000.0],["1984-03-13",1.5602,1.5761,1.5602,1.5602,846000.0],["1984-03-14",1.5602,1.5681,1.5562,1.5681,180000.0],["1984-03-15",1.5761,1.596,1.5761,1.592,1503000.0],["1984-03-16",1.604,1.6199,1.604,1.6199,1161000.0],["1984-03-19",1.6079,1.6079,1.596,1.6079,468000.0],["1984-03-20",1.6079,1.6159,1.6,1.6079,396000.0],["1984-03-21",1.602,1.602,1.596,1.6,270000.0],["1984-03-22",1.597,1.597,1.588,1.588,225000.0],["1984-03-23",1.588,1.6,1.5681,1.6,594000.0],["1984-03-26",1.6,1.6179,1.6,1.6079,1836000.0],["1984-03-27",1.6079,1.6159,1.6079,1.6079,342000.0],["1984-03-28",1.6079,1.6418,1.6,1.6418,1701000.0],["1984-03-29",1.6418,1.6577,1.6398,1.6398,1989000.0],["1984-03-30",1.6358,1.6358,1.6199,1.6199,1170000.0],["1984-04-02",1.6199,1.6398,1.6199,1.6318,513000.0],["1984-04-03",1.6358,1.6716,1.6358,1.6557,261000.0],["1984-04-04",1.6557,1.6637,1.6358,1.6537,1260000.0],["1984-04-05",1.6637,1.6716,1.6637,1.6676,981000.0],["1984-04-06",1.6676,1.6676,1.6637,1.6637,342000.0],["1984-04-09",1.6557,1.6557,1.6378,1.6398,261000.0],["1984-04-10",1.6398,1.6557,1.6398,1.6438,468000.0],["1984-04-11",1.6477,1.6557,1.6477,1.6557,2835000.0],["1984-04-12",1.6557,1.6637,1.6438,1.6557,855000.0],["1984-04-13",1.6637,1.6875,1.6637,1.6716,16254000.0],["1984-04-16",1.6716,1.6875,1.6676,1.6756,4995000.0],["1984-04-17",1.7388,1.7388,1.6716,1.7214,1072800.0],["1984-04-18",1.7413,1.7587,1.7413,1.7537,2019600.0],["1984-04-19",1.7537,1.7612,1.7164,1.7214,810000.0],["1984-04-23",1.7214,1.7239,1.6617,1.6617,475200.0],["1984-04-24",1.6617,1.6766,1.6592,1.6766,439200.0],["1984-04-25",1.6766,1.6816,1.6592,1.6816,856800.0],["1984-04-26",1.6816,1.6865,1.6592,1.6865,669600.0],["1984-04-27",1.6816,1.6816,1.6716,1.6766,100800.0],["1984-04-30",1.6766,1.6766,1.6567,1.6666,223200.0],["1984-05-01",1.6666,1.6666,1.6443,1.6443,219600.0],["1984-05-02",1.6443,1.6467,1.6368,1.6443,907200.0],["1984-05-03",1.6443,1.6517,1.6393,1.6467,961200.0],["1984-05-04",1.6368,1.6368,1.6293,1.6293,183600.0],["1984-05-07",1.6244,1.6244,1.5796,1.592,2041200.0],["1984-05-08",1.592,1.6244,1.587,1.6194,2703600.0],["1984-05-09",1.6119,1.6119,1.592,1.6045,446400.0],["1984-05-10",1.6045,1.6119,1.5647,1.5647,1130400.0],["1984-05-11",1.5522,1.5522,1.5049,1.5273,1666800.0],["1984-05-14",1.5273,1.5497,1.5199,1.5497,435600.0],["1984-05-15",1.5522,1.587,1.5522,1.5771,403200.0],["1984-05-16",1.5497,1.5497,1.5248,1.5273,3538800.0],["1984-05-17",1.5099,1.5099,1.4477,1.4577,774000.0],["1984-05-18",1.4353,1.4353,1.4129,1.4328,1900800.0],["1984-05-21",1.4428,1.4726,1.4428,1.4428,2325600.0],["1984-05-22",1.4428,1.4477,1.403,1.403,2293200.0],["1984-05-23",1.4079,1.4229,1.4079,1.4104,1270800.0],["1984-05-24",1.4104,1.4253,1.4104,1.4154,1364400.0],["1984-05-25",1.4278,1.4676,1.4278,1.4602,1065600.0],["1984-05-29",1.4651,1.4801,1.4651,1.4676,594000.0],["1984-05-30",1.4676,1.5,1.4477,1.4875,676800.0],["1984-05-31",1.4875,1.5224,1.4875,1.5174,1908000.0],["1984-06-01",1.5622,1.5696,1.5622,1.5647,1166400.0],["1984-06-04",1.5647,1.5771,1.5622,1.5721,1335600.0],["1984-06-05",1.5597,1.5597,1.5472,1.5597,320400.0],["1984-06-06",1.5597,1.5597,1.5423,1.5597,432000.0],["1984-06-07",1.5597,1.5597,1.5547,1.5597,151200.0],["1984-06-08",1.5597,1.5597,1.5522,1.5522,255600.0],["1984-06-11",1.5522,1.5522,1.5099,1.5124,1378800.0],["1984-06-12",1.5149,1.5298,1.5149,1.5298,291600.0],["1984-06-13",1.5348,1.5398,1.5348,1.5398,486000.0],["1984-06-14",1.5398,1.5423,1.5348,1.5373,126000.0],["1984-06-15",1.5373,1.5448,1.5348,1.5398,334800.0],["1984-06-18",1.5398,1.5647,1.5298,1.5622,572400.0],["1984-06-19",1.5846,1.592,1.5846,1.592,1404000.0],["1984-06-20",1.5821,1.5821,1.5647,1.5821,543600.0],["1984-06-21",1.5821,1.6094,1.5821,1.592,810000.0],["1984-06-22",1.592,1.5995,1.5846,1.5945,640800.0],["1984-06-25",1.597,1.6517,1.597,1.6418,2095200.0],["1984-06-26",1.6418,1.6492,1.6268,1.6268,856800.0],["1984-06-27",1.6219,1.6219,1.5821,1.5821,3855600.0],["1984-06-28",1.587,1.6119,1.587,1.5995,259200.0],["1984-06-29",1.5995,1.6169,1.587,1.602,565200.0],["1984-07-02",1.602,1.6169,1.592,1.597,590400.0],["1984-07-03",1.597,1.6467,1.5945,1.6467,853200.0],["1984-07-05",1.6766,1.7015,1.6766,1.6915,1083600.0],["1984-07-06",1.6915,1.6915,1.6716,1.6716,946800.0],["1984-07-09",1.6716,1.7015,1.6716,1.7015,943200.0],["1984-07-10",1.7015,1.7164,1.6915,1.6915,540000.0],["1984-07-11",1.6816,1.6816,1.6567,1.6567,529200.0],["1984-07-12",1.6567,1.6567,1.6244,1.6318,651600.0],["1984-07-13",1.6368,1.6443,1.6368,1.6368,176400.0],["1984-07-16",1.6467,1.6567,1.6467,1.6492,302400.0],["1984-07-17",1.6492,1.6567,1.6393,1.6567,529200.0],["1984-07-18",1.6567,1.6666,1.6418,1.6418,507600.0],["1984-07-19",1.6418,1.6443,1.6194,1.6194,270000.0],["1984-07-20",1.6045,1.6045,1.592,1.592,360000.0],["1984-07-23",1.5771,1.5771,1.5448,1.5472,820800.0],["1984-07-24",1.5472,1.5522,1.5373,1.5522,1868400.0],["1984-07-25",1.5522,1.592,1.5497,1.592,525600.0],["1984-07-26",1.602,1.6119,1.602,1.6119,1429200.0],["1984-07-27",1.6119,1.6318,1.6119,1.6293,3574800.0],["1984-07-30",1.6293,1.6318,1.6169,1.6268,435600.0],["1984-07-31",1.6268,1.6368,1.6219,1.6244,2091600.0],["1984-08-01",1.6517,1.6791,1.6517,1.6617,1710000.0],["1984-08-02",1.6816,1.7064,1.6816,1.7064,3733200.0],["1984-08-03",1.7064,1.7661,1.7064,1.7487,1411200.0],["1984-08-06",1.7487,1.7711,1.6915,1.6915,3013200.0],["1984-08-07",1.6915,1.7313,1.6517,1.7189,3268800.0],["1984-08-08",1.7189,1.7413,1.689,1.689,1461600.0],["1984-08-09",1.689,1.7263,1.6791,1.7263,2300400.0],["1984-08-10",1.7263,1.7413,1.7214,1.7313,4176000.0],["1984-08-13",1.7313,1.7363,1.7214,1.7338,864000.0],["1984-08-14",1.7388,1.7761,1.7388,1.7661,1173600.0],["1984-08-15",1.7661,1.8209,1.7661,1.7985,1393200.0],["1984-08-16",1.7985,1.8159,1.791,1.8134,1738800.0],["1984-08-17",1.8184,1.8383,1.8184,1.8333,835200.0],["1984-08-20",1.8333,1.8507,1.8283,1.8408,666000.0],["1984-08-21",1.8408,1.8457,1.8308,1.8333,968400.0],["1984-08-22",1.8333,1.8358,1.8059,1.8059,486000.0],["1984-08-23",1.796,1.796,1.7811,1.786,226800.0],["1984-08-24",1.786,1.791,1.786,1.786,28800.0],["1984-08-27",1.7811,1.7811,1.7562,1.7562,176400.0],["1984-08-28",1.7462,1.7462,1.7313,1.7413,230400.0],["1984-08-29",1.7462,1.7661,1.7462,1.7661,248400.0],["1984-08-30",1.7661,1.7711,1.7661,1.7686,126000.0],["1984-08-31",1.7736,1.796,1.7736,1.791,586800.0],["1984-09-04",1.7836,1.7836,1.7686,1.7736,626400.0],["1984-09-05",1.7612,1.7612,1.7413,1.7413,432000.0],["1984-09-06",1.7438,1.7612,1.7438,1.7612,1015200.0],["1984-09-07",1.7612,1.7661,1.7612,1.7661,154800.0],["1984-09-10",1.7462,1.7462,1.7363,1.7363,172800.0],["1984-09-11",1.7761,1.7811,1.7761,1.7811,993600.0],["1984-09-12",1.7811,1.791,1.7736,1.7811,1062000.0],["1984-09-13",1.7811,1.7985,1.7786,1.7985,997200.0],["1984-09-14",1.8109,1.8308,1.8109,1.8258,687600.0],["1984-09-17",1.8258,1.8408,1.8109,1.8383,1605600.0],["1984-09-18",1.8358,1.8358,1.8234,1.8234,540000.0],["1984-09-19",1.8209,1.8209,1.7935,1.8159,658800.0],["1984-09-20",1.8159,1.8258,1.8109,1.8258,324000.0],["1984-09-21",1.8358,1.8756,1.8358,1.8507,1011600.0],["1984-09-24",1.8507,1.8507,1.8258,1.8258,529200.0],["1984-09-25",1.8234,1.8234,1.8059,1.8159,543600.0],["1984-09-26",1.8159,1.8258,1.8109,1.8109,604800.0],["1984-09-27",1.8109,1.8159,1.8059,1.8059,2156400.0],["1984-09-28",1.8059,1.8109,1.786,1.8109,514800.0],["1984-10-01",1.801,1.801,1.791,1.7935,122400.0],["1984-10-02",1.7935,1.7935,1.786,1.786,75600.0],["1984-10-03",1.7811,1.7811,1.7637,1.7711,399600.0],["1984-10-04",1.7711,1.7736,1.7487,1.7537,356400.0],["1984-10-05",1.7537,1.7587,1.7438,1.7487,237600.0],["1984-10-08",1.7413,1.7413,1.7114,1.7164,1173600.0],["1984-10-09",1.7164,1.7214,1.7164,1.7164,525600.0],["1984-10-10",1.7164,1.7214,1.7139,1.7139,306000.0],["1984-10-11",1.7214,1.7313,1.7214,1.7214,694800.0],["1984-10-12",1.7263,1.7512,1.7263,1.7462,223200.0],["1984-10-15",1.7462,1.7487,1.7413,1.7413,396000.0],["1984-10-16",1.7413,1.7462,1.7413,1.7413,774000.0],["1984-10-17",1.7462,1.7612,1.7462,1.7462,291600.0],["1984-10-18",1.7587,1.7761,1.7587,1.7761,360000.0],["1984-10-19",1.8358,1.8507,1.8358,1.8358,1119600.0],["1984-10-22",1.8209,1.8209,1.8059,1.8059,388800.0],["1984-10-23",1.8059,1.8109,1.7761,1.7811,1425600.0],["1984-10-24",1.7612,1.7612,1.7338,1.7512,550800.0],["1984-10-25",1.7413,1.7413,1.7263,1.7263,396000.0],["1984-10-26",1.7263,1.7313,1.6915,1.6915,734400.0],["1984-10-29",1.6915,1.699,1.6816,1.6965,468000.0],["1984-10-30",1.6965,1.7214,1.6915,1.7164,1227600.0],["1984-10-31",1.7164,1.7214,1.7015,1.7015,1137600.0],["1984-11-01",1.7015,1.7239,1.6965,1.7214,363600.0],["1984-11-02",1.7214,1.7313,1.7114,1.7263,1630800.0],["1984-11-05",1.7313,1.7811,1.7313,1.7761,2055600.0],["1984-11-06",1.7836,1.8109,1.7836,1.8059,496800.0],["1984-11-07",1.8059,1.8109,1.786,1.786,817200.0],["1984-11-08",1.786,1.8209,1.786,1.801,824400.0],["1984-11-09",1.801,1.801,1.786,1.786,349200.0],["1984-11-12",1.786,1.786,1.7612,1.7711,1540800.0],["1984-11-13",1.7711,1.7761,1.7612,1.7686,331200.0],["1984-11-14",1.7686,1.7686,1.7637,1.7661,270000.0],["1984-11-15",1.7661,1.7761,1.7661,1.7686,194400.0],["1984-11-16",1.7761,1.796,1.7761,1.7811,442800.0],["1984-11-19",1.7811,1.7811,1.7661,1.7711,590400.0],["1984-11-20",1.7711,1.7811,1.7612,1.7811,842400.0],["1984-11-21",1.7811,1.786,1.7661,1.7811,374400.0],["1984-11-23",1.7811,1.796,1.7811,1.796,439200.0],["1984-11-26",1.796,1.796,1.7811,1.7811,1022400.0],["1984-11-27",1.7811,1.8084,1.7711,1.8084,3420000.0],["1984-11-28",1.8084,1.8109,1.791,1.791,3506400.0],["1984-11-29",1.791,1.791,1.7811,1.7811,2257200.0],["1984-11-30",1.7811,1.7836,1.7786,1.7786,187200.0],["1984-12-03",1.7786,1.791,1.7736,1.786,882000.0],["1984-12-04",1.786,1.7885,1.786,1.7885,144000.0],["1984-12-05",1.7885,1.7885,1.786,1.7885,93600.0],["1984-12-06",1.7885,1.791,1.7836,1.7885,612000.0],["1984-12-07",1.791,1.8159,1.791,1.791,464400.0],["1984-12-10",1.791,1.801,1.7836,1.7985,6397200.0],["1984-12-11",1.7985,1.8059,1.796,1.8035,241200.0],["1984-12-12",1.8035,1.8035,1.7935,1.7985,522000.0],["1984-12-13",1.7985,1.8159,1.796,1.8059,450000.0],["1984-12-14",1.8059,1.8507,1.801,1.8507,489600.0],["1984-12-17",1.8756,1.9253,1.8756,1.9204,939600.0],["1984-12-18",1.9701,2.0,1.9701,1.9801,1270800.0],["1984-12-19",1.9801,2.0199,1.9651,1.99,1389600.0],["1984-12-20",1.995,2.0199,1.995,2.0099,1015200.0],["1984-12-21",2.0099,2.0248,1.9801,1.9801,680400.0],["1984-12-24",1.9801,2.0,1.9801,1.99,385200.0],["1984-12-26",1.995,2.0199,1.995,2.0149,471600.0],["1984-12-27",2.0199,2.0646,2.0199,2.0497,410400.0],["1984-12-28",2.0497,2.1194,2.0348,2.102,939600.0],["1984-12-31",2.102,2.1094,2.0895,2.0895,183600.0],["1985-01-02",2.0895,2.0895,2.0348,2.0398,2361600.0],["1985-01-03",2.0298,2.0298,1.99,1.99,1378800.0],["1985-01-04",1.99,2.0199,1.9701,2.0199,705600.0],["1985-01-07",2.0199,2.0248,1.99,1.99,432000.0],["1985-01-08",1.99,2.0,1.9701,1.99,421200.0],["1985-01-09",2.0248,2.0497,2.0248,2.0398,1854000.0],["1985-01-10",2.0398,2.199,2.0398,2.194,1951200.0],["1985-01-11",2.189,2.189,2.1094,2.1293,522000.0],["1985-01-14",2.1293,2.1641,2.1293,2.1542,1130400.0],["1985-01-15",2.1691,2.2537,2.1691,2.1741,4672800.0],["1985-01-16",2.2139,2.2736,2.2139,2.2437,8600400.0],["1985-01-17",2.2537,2.2786,2.2537,2.2736,4064400.0],["1985-01-18",2.2736,2.2985,2.2686,2.2835,1843200.0],["1985-01-21",2.286,2.3855,2.286,2.383,2278800.0],["1985-01-22",2.383,2.398,2.3184,2.3184,3553200.0],["1985-01-23",2.3233,2.3731,2.3233,2.3681,5281200.0],["1985-01-24",2.393,2.4776,2.393,2.393,3535200.0],["1985-01-25",2.398,2.5273,2.398,2.5273,2325600.0],["1985-01-28",2.5273,2.6169,2.5024,2.5522,1947600.0],["1985-01-29",2.5522,2.5721,2.5149,2.5472,1789200.0],["1985-01-30",2.5472,2.5472,2.5124,2.5124,1713600.0],["1985-01-31",2.4875,2.4875,2.4577,2.4626,2026800.0],["1985-02-01",2.4626,2.5,2.4403,2.5,3290400.0],["1985-02-04",2.5,2.587,2.4925,2.587,1720800.0],["1985-02-05",2.587,2.587,2.5597,2.5597,892800.0],["1985-02-06",2.5597,2.597,2.5273,2.5273,1864800.0],["1985-02-07",2.5273,2.5522,2.5273,2.5323,1800000.0],["1985-02-08",2.5323,2.5621,2.5323,2.5572,1465200.0],["1985-02-11",2.5572,2.5646,2.5273,2.5323,957600.0],["1985-02-12",2.5323,2.5323,2.5174,2.5323,1746000.0],["1985-02-13",2.5323,2.6666,2.5223,2.6368,1602000.0],["1985-02-14",2.6368,2.6766,2.587,2.587,1490400.0],["1985-02-15",2.5671,2.5671,2.5422,2.5422,2336400.0],["1985-02-19",2.5422,2.5472,2.4577,2.5273,3513600.0],["1985-02-20",2.5522,2.6467,2.5522,2.6268,2401200.0],["1985-02-21",2.6268,2.7064,2.6169,2.6169,1692000.0],["1985-02-22",2.6169,2.6218,2.6069,2.6218,8154000.0],["1985-02-25",2.6119,2.6119,2.5472,2.6069,2203200.0],["1985-02-26",2.6069,2.6169,2.592,2.6169,3427200.0],["1985-02-27",2.6169,2.6318,2.6144,2.6194,1087200.0],["1985-02-28",2.6243,2.6865,2.6243,2.6666,1418400.0],["1985-03-01",2.6666,2.7363,2.6666,2.7064,3747600.0],["1985-03-04",2.7313,2.7313,2.6567,2.6716,714000.0],["1985-03-05",2.6716,2.694,2.6567,2.6791,2080800.0],["1985-03-06",2.6791,2.7089,2.6268,2.6268,2140800.0],["1985-03-07",2.6268,2.6343,2.6119,2.6119,620400.0],["1985-03-08",2.6417,2.6716,2.6417,2.6492,1173600.0],["1985-03-11",2.6492,2.6567,2.6044,2.6044,973200.0],["1985-03-12",2.6044,2.6044,2.5298,2.5671,3423600.0],["1985-03-13",2.5671,2.5895,2.5522,2.5597,1720800.0],["1985-03-14",2.5597,2.582,2.5597,2.5671,939600.0],["1985-03-15",2.5671,2.5671,2.4626,2.4626,2266800.0],["1985-03-18",2.4925,2.5373,2.4925,2.5074,1309200.0],["1985-03-19",2.5074,2.5746,2.5074,2.5671,782400.0],["1985-03-20",2.5671,2.6119,2.5597,2.5746,1572000.0],["1985-03-21",2.5746,2.5746,2.5522,2.5671,1968000.0],["1985-03-22",2.5671,2.5671,2.5522,2.5597,1351200.0],["1985-03-25",2.5597,2.5671,2.5074,2.5149,290400.0],["1985-03-26",2.5149,2.5522,2.5149,2.5447,248400.0],["1985-03-27",2.5447,2.5671,2.5149,2.5522,1621200.0],["1985-03-28",2.5522,2.6194,2.5522,2.6044,1584000.0],["1985-03-29",2.6044,2.6194,2.5746,2.6194,1093200.0],["1985-04-01",2.6194,2.6492,2.6044,2.6343,700800.0],["1985-04-02",2.6343,2.6641,2.6343,2.6492,1252800.0],["1985-04-03",2.6492,2.6641,2.6268,2.6268,1702800.0],["1985-04-04",2.6268,2.6417,2.6268,2.6417,2312400.0],["1985-04-08",2.6492,2.6865,2.6492,2.6641,1296000.0],["1985-04-09",2.6716,2.7164,2.6716,2.7014,3084000.0],["1985-04-10",2.7164,2.7686,2.7164,2.7462,1591200.0],["1985-04-11",2.7761,2.7985,2.7761,2.791,706800.0],["1985-04-12",2.791,2.8283,2.7537,2.8134,2758800.0],["1985-04-15",2.8432,2.9179,2.8432,2.9179,1250400.0],["1985-04-16",2.9328,2.985,2.9328,2.985,4857600.0],["1985-04-17",2.985,3.0,2.9104,2.9403,3854400.0],["1985-04-18",2.9403,2.9403,2.9029,2.9253,1196400.0],["1985-04-19",2.9253,3.0149,2.9179,3.0,1365600.0],["1985-04-22",3.0,3.0149,2.9701,3.0074,1768800.0],["1985-04-23",3.0074,3.082,3.0,3.0597,2781600.0],["1985-04-24",3.0597,3.0895,3.0298,3.0447,1326000.0],["1985-04-25",3.0447,3.0597,3.0074,3.0373,1003200.0],["1985-04-26",3.0373,3.0447,2.985,2.985,1124400.0],["1985-04-29",2.9776,2.9776,2.8432,2.8432,3453600.0],["1985-04-30",2.7761,2.7761,2.7164,2.7238,4956000.0],["1985-05-01",2.6567,2.6567,2.582,2.582,8648400.0],["1985-05-02",2.6417,2.7164,2.6417,2.6567,9770400.0],["1985-05-03",2.694,2.7313,2.694,2.7089,5216400.0],["1985-05-06",2.7089,2.7686,2.6716,2.694,3340800.0],["1985-05-07",2.7164,2.7761,2.7164,2.7462,3399600.0],["1985-05-08",2.7462,2.7985,2.7462,2.7835,3008400.0],["1985-05-09",2.7835,2.8582,2.7835,2.8582,2300400.0],["1985-05-10",2.9029,3.0,2.9029,2.985,2904000.0],["1985-05-13",2.985,3.0,2.9403,2.9403,1357200.0],["1985-05-14",2.9403,2.9626,2.7761,2.8955,3628800.0],["1985-05-15",2.9253,3.0,2.9253,2.985,4105200.0],["1985-05-16",2.985,2.9925,2.9701,2.985,3458400.0],["1985-05-17",2.985,2.985,2.9477,2.9552,1750800.0],["1985-05-20",2.985,3.0149,2.985,3.0,16479600.0],["1985-05-21",3.0,3.0074,2.9701,2.985,2216400.0],["1985-05-22",2.9776,2.9776,2.9402,2.9552,836400.0],["1985-05-23",2.9552,2.9552,2.9253,2.9253,2371200.0],["1985-05-24",2.9477,2.9701,2.9477,2.9701,3597600.0],["1985-05-28",2.9701,3.0,2.9626,2.985,2098800.0],["1985-05-29",2.9701,2.9701,2.9552,2.9626,888000.0],["1985-05-30",2.9626,2.9626,2.9253,2.9403,1545600.0],["1985-05-31",2.9403,2.9477,2.9253,2.9403,3058800.0],["1985-06-03",2.9402,2.9701,2.9402,2.9552,5536800.0],["1985-06-04",2.9552,2.9626,2.9552,2.9626,1822800.0],["1985-06-05",2.9626,2.9701,2.8805,2.9253,2956800.0],["1985-06-06",2.9253,2.9925,2.8731,2.985,5961600.0],["1985-06-07",2.985,3.0074,2.9776,2.985,2839200.0],["1985-06-10",2.985,2.985,2.9626,2.9701,1282800.0],["1985-06-11",2.9552,2.9552,2.8955,2.9403,2350800.0],["1985-06-12",2.9403,2.9552,2.9104,2.9104,1628400.0],["1985-06-13",2.9104,2.9104,2.8582,2.8656,1144800.0],["1985-06-14",2.8656,2.8955,2.8358,2.8805,1141200.0],["1985-06-17",2.8805,2.9179,2.8805,2.8805,601200.0],["1985-06-18",2.8805,2.9104,2.8805,2.8805,798000.0],["1985-06-19",2.8955,2.9403,2.8955,2.9179,1140000.0],["1985-06-20",2.9179,2.9403,2.8731,2.888,1389600.0],["1985-06-21",2.8805,2.8805,2.8208,2.8432,1432800.0],["1985-06-24",2.8432,2.9104,2.8358,2.9029,1717200.0],["1985-06-25",2.9029,2.9253,2.8582,2.888,1140000.0],["1985-06-26",2.8805,2.8805,2.8358,2.8656,2754000.0],["1985-06-27",2.8656,2.8955,2.8656,2.8731,2919600.0],["1985-06-28",2.9029,2.9701,2.9029,2.9552,3594000.0],["1985-07-01",2.9552,3.0,2.9328,2.985,2506800.0],["1985-07-02",2.985,2.985,2.9552,2.9701,1194000.0],["1985-07-03",2.9701,2.985,2.9552,2.985,793200.0],["1985-07-05",2.985,2.9925,2.9701,2.9776,559200.0],["1985-07-08",2.9776,2.9776,2.9253,2.9328,1766400.0],["1985-07-09",2.9328,2.9328,2.8955,2.9253,838800.0],["1985-07-10",2.9253,2.9626,2.9104,2.9552,2541600.0],["1985-07-11",2.9552,2.985,2.9477,2.9776,2467200.0],["1985-07-12",2.9776,2.985,2.9253,2.9552,6084000.0],["1985-07-15",2.9477,2.9477,2.9029,2.9029,1687200.0],["1985-07-16",2.9029,3.1492,2.888,3.1492,3816000.0],["1985-07-17",3.1492,3.2313,3.1343,3.194,4028400.0],["1985-07-18",3.194,3.2089,3.1343,3.1417,2719200.0],["1985-07-19",3.1417,3.1417,3.097,3.1343,2949600.0],["1985-07-22",3.1194,3.1194,3.0895,3.097,2329200.0],["1985-07-23",3.097,3.1417,2.985,3.0223,4540800.0],["1985-07-24",3.0149,3.0149,2.9701,3.0,3002400.0],["1985-07-25",3.0,3.0373,2.9776,2.985,3483600.0],["1985-07-26",2.985,3.0149,2.985,3.0074,2454000.0],["1985-07-29",3.0074,3.0074,2.9552,2.9776,636000.0],["1985-07-30",2.9776,3.0074,2.9701,3.0,2324400.0],["1985-07-31",3.0,3.0373,2.9925,2.9925,2020800.0],["1985-08-01",2.9999,3.0746,2.9999,3.0522,1588800.0],["1985-08-02",3.0522,3.0597,2.985,3.0,841200.0],["1985-08-05",2.9999,3.0373,2.985,3.0223,906000.0],["1985-08-06",3.0223,3.0373,2.9925,2.9925,524400.0],["1985-08-07",2.985,2.985,2.9552,2.9552,2071200.0],["1985-08-08",2.9552,3.0447,2.9552,3.0149,3745200.0],["1985-08-09",2.9701,2.9701,2.9253,2.9626,5230800.0],["1985-08-12",2.9626,3.0,2.9552,3.0,2132400.0],["1985-08-13",3.0,3.0074,2.9552,2.985,1816800.0],["1985-08-14",2.985,3.0223,2.985,2.9925,1162800.0],["1985-08-15",2.9999,3.0223,2.9999,3.0223,786000.0],["1985-08-16",3.0223,3.0298,3.0,3.0,1082400.0],["1985-08-19",3.0,3.0,2.9776,2.985,408000.0],["1985-08-20",2.985,3.0,2.9701,3.0,2013600.0],["1985-08-21",3.0,3.0074,2.985,3.0,2238000.0],["1985-08-22",3.0,3.0074,2.9701,2.9701,825600.0],["1985-08-23",2.9701,2.985,2.9701,2.9701,681600.0],["1985-08-26",2.9701,2.985,2.9626,2.9626,902400.0],["1985-08-27",2.9626,2.985,2.9626,2.9626,1551600.0],["1985-08-28",2.9626,2.9701,2.9403,2.9403,762000.0],["1985-08-29",2.9403,2.9776,2.9403,2.9701,687600.0],["1985-08-30",2.9701,2.985,2.9701,2.9701,943200.0],["1985-09-03",2.9701,2.9701,2.9403,2.9701,428400.0],["1985-09-04",2.9701,2.9701,2.9552,2.9701,1435200.0],["1985-09-05",2.9701,2.9701,2.9104,2.9253,3090000.0],["1985-09-06",2.9253,2.9477,2.9253,2.9328,919200.0],["1985-09-09",2.9328,2.9477,2.9253,2.9328,1332000.0],["1985-09-10",2.9328,2.9477,2.9029,2.9104,1838400.0],["1985-09-11",2.9104,2.9104,2.8582,2.8731,3117600.0],["1985-09-12",2.8731,2.8731,2.7313,2.7388,3494400.0],["1985-09-13",2.7388,2.7388,2.6567,2.7014,3595200.0],["1985-09-16",2.7014,2.7014,2.6716,2.694,1318800.0],["1985-09-17",2.694,2.7014,2.6716,2.6865,2240400.0],["1985-09-18",2.6865,2.6865,2.6716,2.6716,696000.0],["1985-09-19",2.6716,2.694,2.6417,2.6716,2598000.0],["1985-09-20",2.6716,2.6791,2.6343,2.6716,1273200.0],["1985-09-23",2.6716,2.7164,2.6417,2.6417,1591200.0],["1985-09-24",2.6268,2.6268,2.4925,2.5149,3310800.0],["1985-09-25",2.5298,2.5895,2.5298,2.5597,1604400.0],["1985-09-26",2.5597,2.6268,2.5522,2.5895,1878000.0],["1985-09-30",2.5895,2.5895,2.5597,2.5895,837600.0],["1985-10-01",2.5895,2.6567,2.5746,2.6567,951600.0],["1985-10-02",2.6791,2.7089,2.6791,2.694,932400.0],["1985-10-03",2.694,2.7164,2.6716,2.7014,1718400.0],["1985-10-04",2.7014,2.7014,2.6865,2.694,975600.0],["1985-10-07",2.694,2.7014,2.6716,2.6791,1032000.0],["1985-10-08",2.6791,2.694,2.6716,2.6865,1204800.0],["1985-10-09",2.6865,2.7014,2.6716,2.6791,2053200.0],["1985-10-10",2.6791,2.6791,2.6641,2.6716,993600.0],["1985-10-11",2.6716,2.6716,2.6417,2.6716,746400.0],["1985-10-14",2.6716,2.694,2.6716,2.694,990000.0],["1985-10-15",2.694,2.7089,2.6567,2.6567,1392000.0],["1985-10-16",2.6567,2.7238,2.6492,2.7238,846000.0],["1985-10-17",2.7761,2.7985,2.7761,2.7985,1579200.0],["1985-10-18",2.8134,2.8805,2.8134,2.8805,2120400.0],["1985-10-21",2.8582,2.8582,2.8059,2.8283,949200.0],["1985-10-22",2.8507,2.8805,2.8507,2.8582,3073200.0],["1985-10-23",2.8582,2.8582,2.8059,2.8208,1832400.0],["1985-10-24",2.7985,2.7985,2.7164,2.7164,1197600.0],["1985-10-25",2.7164,2.7313,2.7014,2.7238,739200.0],["1985-10-28",2.7238,2.7388,2.6716,2.7014,1256400.0],["1985-10-29",2.7014,2.7686,2.7014,2.7388,1291200.0],["1985-10-30",2.7388,2.7537,2.7388,2.7537,1380000.0],["1985-10-31",2.7537,2.7611,2.7164,2.7313,3021600.0],["1985-11-01",2.7313,2.8582,2.7164,2.8358,5854800.0],["1985-11-04",2.8358,2.888,2.8283,2.8283,3705600.0],["1985-11-05",2.8283,2.8955,2.8134,2.8805,2283600.0],["1985-11-06",2.888,2.9253,2.888,2.9253,2575200.0],["1985-11-07",2.9253,2.9552,2.8955,2.9552,1851600.0],["1985-11-08",2.9403,2.9403,2.9179,2.9179,1441200.0],["1985-11-11",2.9179,2.9701,2.9179,2.9701,2048400.0],["1985-11-12",2.985,3.0373,2.985,3.0223,4132800.0],["1985-11-13",3.0074,3.0074,2.9402,2.9552,3272400.0],["1985-11-14",2.9477,2.9477,2.9104,2.9403,1794000.0],["1985-11-15",2.9403,2.9403,2.888,2.9253,2764800.0],["1985-11-18",2.9179,2.9179,2.888,2.8955,2037600.0],["1985-11-19",2.9029,2.9328,2.9029,2.9179,699600.0],["1985-11-20",2.9179,2.9253,2.888,2.9253,932400.0],["1985-11-21",2.9253,3.0,2.9253,2.9925,3134400.0],["1985-11-22",2.9925,3.0298,2.9776,2.985,2586000.0],["1985-11-25",2.985,2.985,2.9701,2.985,1710000.0],["1985-11-26",2.985,3.1044,2.985,3.0746,2359200.0],["1985-11-27",3.0746,3.1791,3.0597,3.1567,3256800.0],["1985-11-29",3.1567,3.2164,3.1119,3.1492,1702800.0],["1985-12-02",3.1194,3.1194,3.0447,3.0746,705600.0],["1985-12-03",3.0596,3.0596,2.9925,3.0149,2149200.0],["1985-12-04",3.0149,3.1044,3.0149,3.1044,2902800.0],["1985-12-05",3.1044,3.1492,3.0522,3.0597,2509200.0],["1985-12-06",3.0597,3.0746,3.0223,3.0746,931200.0],["1985-12-09",3.0746,3.1268,3.0671,3.1268,1107600.0],["1985-12-10",3.1268,3.1492,3.1044,3.1492,1065600.0],["1985-12-11",3.1492,3.194,3.1268,3.1865,2211600.0],["1985-12-12",3.1865,3.1865,3.1492,3.1716,1107600.0],["1985-12-13",3.1716,3.3582,3.1716,3.2835,6162000.0],["1985-12-16",3.291,3.3432,3.291,3.3208,15433200.0],["1985-12-17",3.3208,3.3208,3.2686,3.2835,2559600.0],["1985-12-18",3.2686,3.2686,3.2089,3.2089,2689200.0],["1985-12-19",3.2089,3.2089,3.1119,3.1641,3984000.0],["1985-12-20",3.1641,3.2462,3.1492,3.2014,7372800.0],["1985-12-23",3.2014,3.3134,3.1865,3.3134,2816400.0],["1985-12-24",3.3059,3.3059,3.2164,3.2537,1406400.0],["1985-12-26",3.2537,3.2537,3.2164,3.2238,315600.0],["1985-12-27",3.2238,3.2686,3.2164,3.2611,1063200.0],["1985-12-30",3.2611,3.2686,3.2388,3.2462,1020000.0],["1985-12-31",3.2462,3.2611,3.1791,3.2537,2367600.0],["1986-01-02",3.2537,3.2686,3.2089,3.2686,963600.0],["1986-01-03",3.2686,3.2985,3.2537,3.2985,610800.0],["1986-01-06",3.2985,3.3059,3.2761,3.2985,976800.0],["1986-01-07",3.3134,3.4328,3.3134,3.4328,3870000.0],["1986-01-08",3.4328,3.4626,3.4029,3.4029,4010400.0],["1986-01-09",3.3731,3.3731,3.2089,3.2686,3092400.0],["1986-01-10",3.2686,3.3582,3.2388,3.2835,2149200.0],["1986-01-13",3.2835,3.3507,3.2686,3.3358,1615200.0],["1986-01-14",3.3358,3.3731,3.3059,3.3731,2499600.0],["1986-01-15",3.3731,3.5447,3.3731,3.5447,1620000.0],["1986-01-16",3.5149,3.5149,3.4029,3.4477,5323200.0],["1986-01-17",3.4477,3.485,3.4328,3.4626,1488000.0],["1986-01-20",3.4477,3.4477,3.4179,3.4253,456000.0],["1986-01-21",3.4253,3.4477,3.4104,3.4253,1136400.0],["1986-01-22",3.4253,3.4253,3.3507,3.3507,742800.0],["1986-01-23",3.3507,3.3955,3.3208,3.388,2379600.0],["1986-01-24",3.388,3.4776,3.3507,3.4776,843600.0],["1986-01-27",3.4776,3.5074,3.4477,3.4552,3531600.0],["1986-01-28",3.4776,3.6119,3.4776,3.6119,2434800.0],["1986-01-29",3.6119,3.6865,3.597,3.6343,4272000.0],["1986-01-30",3.6343,3.6417,3.5746,3.597,2914800.0],["1986-01-31",3.597,3.7238,3.5298,3.7164,2240400.0],["1986-02-03",3.7164,3.7164,3.6567,3.6865,2730000.0],["1986-02-04",3.6865,3.7313,3.6268,3.7089,2427600.0],["1986-02-05",3.7014,3.7014,3.6492,3.7014,1462800.0],["1986-02-06",3.7164,3.7537,3.7164,3.7462,1831200.0],["1986-02-07",3.7462,3.7462,3.6716,3.7313,952800.0],["1986-02-10",3.7387,3.9029,3.7387,3.8955,4314000.0],["1986-02-11",3.8805,3.8805,3.8507,3.8507,1423200.0],["1986-02-12",3.8581,3.9328,3.8581,3.9328,1192800.0],["1986-02-13",3.9328,3.985,3.9029,3.9775,1579200.0],["1986-02-14",3.9775,4.0372,3.9701,4.0149,3090000.0],["1986-02-18",4.0149,4.0447,3.9925,4.0223,1592400.0],["1986-02-19",4.0149,4.0149,3.9626,3.9626,1870800.0],["1986-02-20",3.9626,3.9626,3.8208,3.8283,2496000.0],["1986-02-21",3.8283,3.8805,3.6268,3.7761,5876400.0],["1986-02-24",3.7761,3.8134,3.7537,3.7835,4322400.0],["1986-02-25",3.7835,3.8134,3.7686,3.7835,11152800.0],["1986-02-26",3.7835,3.8432,3.7537,3.7835,2096400.0],["1986-02-27",3.7835,3.8581,3.7611,3.8208,5475600.0],["1986-02-28",3.8208,3.8805,3.7835,3.8507,5560800.0],["1986-03-03",3.8507,3.8656,3.8208,3.8432,2889600.0],["1986-03-04",3.8432,3.8581,3.8283,3.8507,1542000.0],["1986-03-05",3.8507,3.8507,3.7611,3.7761,1830000.0],["1986-03-06",3.7761,3.791,3.7611,3.7686,1077600.0],["1986-03-07",3.7686,3.7984,3.7537,3.7984,549600.0],["1986-03-10",3.7984,3.8134,3.7686,3.7984,3999600.0],["1986-03-11",3.7984,3.8208,3.7984,3.8134,1327200.0],["1986-03-12",3.8208,3.8805,3.8208,3.8731,4995600.0],["1986-03-13",3.8731,4.0895,3.8656,4.082,10068000.0],["1986-03-14",4.082,4.1193,3.9999,4.0522,3008400.0],["1986-03-17",4.0522,4.0522,3.9999,4.0149,2173200.0],["1986-03-18",3.985,3.985,3.9328,3.9626,2558400.0],["1986-03-19",3.9626,3.9925,3.9402,3.9701,2865600.0],["1986-03-20",3.9701,4.0223,3.9701,3.9999,3937200.0],["1986-03-21",3.9999,3.9999,3.9253,3.9253,3642000.0],["1986-03-24",3.9253,4.0149,3.9253,3.9701,4702800.0],["1986-03-25",3.9701,4.0298,3.9552,3.9999,3246000.0],["1986-03-26",3.9999,4.0149,3.9253,3.9253,1549200.0],["1986-03-27",3.9626,4.0746,3.9626,4.0746,4554000.0],["1986-03-31",4.0746,4.1417,4.0596,4.1417,3234000.0],["1986-04-01",4.1417,4.179,4.0149,4.0372,2536800.0],["1986-04-02",4.0372,4.1119,4.0298,4.0671,2420400.0],["1986-04-03",4.0671,4.082,3.985,3.985,1768800.0],["1986-04-04",3.985,4.0149,3.8731,3.888,2352000.0],["1986-04-07",3.8805,3.8805,3.8059,3.8283,1742400.0],["1986-04-08",3.8656,3.9402,3.8656,3.9253,1875600.0],["1986-04-09",3.9999,4.1417,3.9999,4.1343,4590000.0],["1986-04-10",4.1417,4.2984,4.1417,4.2984,10900800.0],["1986-04-11",4.2984,4.3208,4.2089,4.2238,2434800.0],["1986-04-14",4.2238,4.276,4.1492,4.2387,1441200.0],["1986-04-15",4.2387,4.2387,4.2089,4.2238,2174400.0],["1986-04-16",4.2313,4.2835,4.2313,4.276,1869600.0],["1986-04-17",4.276,4.3134,4.2238,4.2238,2281200.0],["1986-04-18",4.2238,4.2537,4.2089,4.2238,1722000.0],["1986-04-21",4.2238,4.2238,4.194,4.2238,1191600.0],["1986-04-22",4.2238,4.2611,4.179,4.194,1165200.0],["1986-04-23",4.1566,4.1566,4.1193,4.1417,907200.0],["1986-04-24",4.1417,4.1716,4.1343,4.1417,807600.0],["1986-04-25",4.1417,4.1492,4.0895,4.0895,2031600.0],["1986-04-28",4.0298,4.0298,3.9552,3.9626,2971200.0],["1986-04-29",3.9626,4.0074,3.9626,3.9775,1844400.0],["1986-04-30",3.9701,3.9701,3.8805,3.8805,1285200.0],["1986-05-01",3.8805,3.9552,3.8358,3.9402,1670400.0],["1986-05-02",3.9402,3.9552,3.8656,3.8656,970800.0],["1986-05-05",3.8656,3.9178,3.8581,3.9029,1725600.0],["1986-05-06",3.9029,3.9402,3.8805,3.9328,1320000.0],["1986-05-07",3.9328,3.9402,3.9029,3.9178,1868400.0],["1986-05-08",3.9178,3.9999,3.8059,3.9253,5406000.0],["1986-05-09",3.9253,3.985,3.8805,3.9701,2937600.0],["1986-05-12",3.985,4.0447,3.985,4.0149,3248400.0],["1986-05-13",4.0149,4.0149,3.9775,3.9999,1219200.0],["1986-05-14",3.9999,4.0149,3.8805,3.9253,4263600.0],["1986-05-15",3.9253,3.9253,3.8358,3.8507,828000.0],["1986-05-16",3.8358,3.8358,3.7984,3.8283,649200.0],["1986-05-19",3.8134,3.8134,3.7686,3.7686,316800.0],["1986-05-20",3.7686,3.8134,3.7537,3.8134,1509600.0],["1986-05-21",3.8507,3.9029,3.8507,3.8731,1309200.0],["1986-05-22",3.8731,3.8955,3.8432,3.8955,2113200.0],["1986-05-23",3.8955,3.9029,3.8507,3.9029,1207200.0],["1986-05-27",3.9029,3.9775,3.9029,3.9775,1003200.0],["1986-05-28",3.9775,4.082,3.9775,4.0372,4594800.0],["1986-05-29",4.0298,4.0298,3.985,4.0223,2312400.0],["1986-05-30",4.0223,4.0372,3.9999,4.0074,1144800.0],["1986-06-02",4.0074,4.0074,3.9029,3.9029,1500000.0],["1986-06-03",3.8656,3.8656,3.791,3.8059,3414000.0],["1986-06-04",3.8059,3.8283,3.7761,3.791,3524400.0],["1986-06-05",3.791,3.8134,3.791,3.8059,1948800.0],["1986-06-06",3.8059,3.8059,3.7611,3.7761,2865600.0],["1986-06-09",3.7611,3.7611,3.6417,3.694,3354000.0],["1986-06-10",3.694,3.7089,3.6641,3.679,2301600.0],["1986-06-11",3.679,3.7014,3.6716,3.694,1912800.0],["1986-06-12",3.694,3.7164,3.6716,3.6716,2103600.0],["1986-06-13",3.8059,3.8805,3.8059,3.8059,4546800.0],["1986-06-16",3.8059,3.8283,3.7164,3.7164,3991200.0],["1986-06-17",3.7164,3.7462,3.6716,3.6716,2726400.0],["1986-06-18",3.6716,3.7462,3.6716,3.7387,2275200.0],["1986-06-19",3.7387,3.7611,3.7089,3.7462,1983600.0],["1986-06-20",3.7462,3.8432,3.7238,3.8208,6094800.0],["1986-06-23",3.8208,3.9104,3.8208,3.8656,4458000.0],["1986-06-24",3.8656,4.0149,3.8656,3.9775,8059200.0],["1986-06-25",3.9925,4.1119,3.9925,4.0596,5109600.0],["1986-06-26",4.0596,4.0969,4.0074,4.0074,2610000.0],["1986-06-27",4.0074,4.0372,3.9775,4.0149,2180400.0],["1986-06-30",4.0372,4.1044,4.0372,4.1044,3116400.0],["1986-07-01",4.1044,4.1044,4.0223,4.0746,2968800.0],["1986-07-02",4.0895,4.1641,4.0895,4.1492,5212800.0],["1986-07-03",4.1492,4.1716,4.082,4.0895,1695600.0],["1986-07-07",4.0895,4.1044,3.8656,3.8955,2524800.0],["1986-07-08",3.8283,3.8283,3.7611,3.8283,2149200.0],["1986-07-09",3.8283,3.8805,3.8059,3.8656,3484800.0],["1986-07-10",3.8656,3.9552,3.8507,3.8805,1922400.0],["1986-07-11",3.8805,3.9328,3.8507,3.8955,1550400.0],["1986-07-14",3.8581,3.8581,3.7387,3.7611,2539200.0],["1986-07-15",3.7611,3.8208,3.7089,3.7164,1117200.0],["1986-07-16",3.7164,3.7761,3.6417,3.6417,1402800.0],["1986-07-17",3.6492,3.7761,3.6492,3.7686,1476000.0],["1986-07-18",3.7686,3.7761,3.7313,3.7462,902400.0],["1986-07-21",3.7387,3.7387,3.679,3.679,801600.0],["1986-07-22",3.6865,3.7611,3.6865,3.7313,2025600.0],["1986-07-23",3.7313,3.7537,3.7014,3.7014,2216400.0],["1986-07-24",3.7014,3.7462,3.694,3.7313,1423200.0],["1986-07-25",3.7313,3.8059,3.7313,3.7686,886800.0],["1986-07-28",3.7686,3.8134,3.7462,3.7686,1078800.0],["1986-07-29",3.7686,3.7761,3.7387,3.7387,2337600.0],["1986-07-30",3.7387,3.7387,3.6492,3.7089,2061600.0],["1986-07-31",3.6865,3.6865,3.597,3.6417,1525200.0],["1986-08-01",3.6268,3.6268,3.5223,3.5596,2782800.0],["1986-08-04",3.5596,3.6193,3.5223,3.6193,2467200.0],["1986-08-05",3.6193,3.6417,3.582,3.582,903600.0],["1986-08-06",3.582,3.694,3.5746,3.6865,5061600.0],["1986-08-07",3.6865,3.7537,3.679,3.7164,2948400.0],["1986-08-08",3.7462,3.985,3.7462,3.9701,3330000.0],["1986-08-11",3.9701,4.1044,3.9104,4.0447,2920800.0],["1986-08-12",4.0447,4.0746,4.0223,4.0522,2060400.0],["1986-08-13",4.0596,4.1193,4.0596,4.0895,1849200.0],["1986-08-14",4.0895,4.1716,4.0895,4.1268,3679200.0],["1986-08-15",4.1343,4.2089,4.1343,4.1716,3391200.0],["1986-08-18",4.1716,4.1716,4.1044,4.1566,1622400.0],["1986-08-19",4.1566,4.1641,4.0671,4.1044,1935600.0],["1986-08-20",4.1044,4.1193,4.0298,4.0671,2316000.0],["1986-08-21",4.0671,4.1343,3.985,4.1193,2710800.0],["1986-08-22",4.1193,4.1865,4.0969,4.1641,2882400.0],["1986-08-25",4.1641,4.2014,4.1343,4.1566,1375200.0],["1986-08-26",4.1566,4.2014,4.1492,4.194,1902000.0],["1986-08-27",4.194,4.2387,4.1492,4.2163,2700000.0],["1986-08-28",4.2163,4.2238,4.179,4.1865,1374000.0],["1986-08-29",4.1865,4.2313,4.179,4.179,1372800.0],["1986-09-02",4.179,4.2089,4.1492,4.179,1351200.0],["1986-09-03",4.1343,4.1343,4.0596,4.1119,2505600.0],["1986-09-04",4.1119,4.1566,4.1044,4.1492,2220000.0],["1986-09-05",4.1492,4.1716,4.0372,4.0447,2718000.0],["1986-09-08",4.0447,4.0596,3.9626,3.9775,5503200.0],["1986-09-09",3.9775,4.0149,3.9477,3.9552,1896000.0],["1986-09-10",3.9552,4.0149,3.9552,4.0074,4536000.0],["1986-09-11",3.985,3.985,3.8507,3.8581,4150800.0],["1986-09-12",3.8581,3.8955,3.8134,3.8283,4814400.0],["1986-09-15",3.8283,3.8581,3.8059,3.8283,988800.0],["1986-09-16",3.8283,3.8358,3.7164,3.7462,1724400.0],["1986-09-17",3.7611,3.8208,3.7611,3.7835,2575200.0],["1986-09-18",3.7835,3.8059,3.7686,3.8059,1377600.0],["1986-09-19",3.7984,3.7984,3.7238,3.7462,2938800.0],["1986-09-22",3.7462,3.7686,3.7313,3.7611,2739600.0],["1986-09-23",3.7611,3.7835,3.7313,3.7835,1015200.0],["1986-09-24",3.7835,3.8358,3.7686,3.8059,1423200.0],["1986-09-25",3.8059,3.8208,3.7164,3.7462,804000.0],["1986-09-26",3.7387,3.7387,3.6865,3.694,1962000.0],["1986-09-29",3.679,3.679,3.6268,3.6641,1341600.0],["1986-09-30",3.6641,3.7238,3.6641,3.679,1404000.0],["1986-10-01",3.679,3.7611,3.679,3.7611,2774400.0],["1986-10-02",3.7611,3.8134,3.7238,3.7313,1129200.0],["1986-10-03",3.7313,3.791,3.7164,3.7164,2358000.0],["1986-10-06",3.7089,3.7089,3.6567,3.6716,1450800.0],["1986-10-07",3.6716,3.7462,3.6716,3.7462,2623200.0],["1986-10-08",3.7462,3.8656,3.7164,3.8358,1600800.0],["1986-10-09",3.8358,3.8731,3.7984,3.8059,2094000.0],["1986-10-10",3.8059,3.8134,3.7761,3.8134,673200.0],["1986-10-13",3.8134,3.9178,3.8134,3.8955,692400.0],["1986-10-14",3.8955,3.9552,3.8805,3.8805,2091600.0],["1986-10-15",3.8805,3.9701,3.8507,3.9626,1315200.0],["1986-10-16",3.9626,3.9925,3.9253,3.9477,1167600.0],["1986-10-17",3.9328,3.9328,3.9104,3.9253,1603200.0],["1986-10-20",3.9104,3.9104,3.8656,3.8805,986400.0],["1986-10-21",3.8955,3.9477,3.8955,3.9253,1344000.0],["1986-10-22",3.9253,3.9253,3.888,3.888,937200.0],["1986-10-23",3.888,3.9253,3.8507,3.9104,1245600.0],["1986-10-24",3.9104,3.9328,3.888,3.9104,980400.0],["1986-10-27",3.9104,3.9328,3.8805,3.9253,406800.0],["1986-10-28",3.9253,3.9775,3.9253,3.9477,1504800.0],["1986-10-29",3.9477,4.0298,3.9402,3.985,1623600.0],["1986-10-30",3.985,4.0447,3.9477,3.9626,2629200.0],["1986-10-31",3.9626,3.9701,3.8656,3.8805,1370400.0],["1986-11-03",3.8805,3.9328,3.8656,3.9029,1429200.0],["1986-11-04",3.9029,3.9029,3.8507,3.8955,1636800.0],["1986-11-05",3.8731,3.8731,3.8432,3.8432,1386000.0],["1986-11-06",3.8432,3.9253,3.8432,3.9104,1336800.0],["1986-11-07",3.9104,3.9253,3.888,3.9104,831600.0],["1986-11-10",3.9104,3.9402,3.9029,3.9328,1765200.0],["1986-11-11",3.9328,3.9328,3.888,3.888,984000.0],["1986-11-12",3.888,3.9029,3.8059,3.8134,6043200.0],["1986-11-13",3.7984,3.7984,3.6417,3.6417,4791600.0],["1986-11-14",3.6417,3.7164,3.6343,3.694,1681200.0],["1986-11-17",3.694,3.7014,3.6641,3.694,526800.0],["1986-11-18",3.694,3.694,3.6417,3.6567,2430000.0],["1986-11-19",3.6268,3.6268,3.5596,3.6044,2232000.0],["1986-11-20",3.6044,3.6492,3.597,3.6417,4934400.0],["1986-11-21",3.6417,3.7014,3.6193,3.6641,3607200.0],["1986-11-24",3.6641,3.7537,3.6641,3.7387,4525200.0],["1986-11-25",3.7387,3.7611,3.7089,3.7611,1816800.0],["1986-11-26",3.7611,3.8208,3.7313,3.7686,2864400.0],["1986-11-28",3.7761,3.8059,3.7761,3.8059,859200.0],["1986-12-01",3.8059,3.8134,3.7611,3.8134,2058000.0],["1986-12-02",3.8134,3.8656,3.791,3.8059,3684000.0],["1986-12-03",3.8059,3.8432,3.791,3.8059,3291600.0],["1986-12-04",3.8059,3.8059,3.7462,3.7611,2522400.0],["1986-12-05",3.7611,3.7611,3.7014,3.7238,1298400.0],["1986-12-08",3.7238,3.7313,3.679,3.6865,3067200.0],["1986-12-09",3.6865,3.7164,3.6716,3.6865,1849200.0],["1986-12-10",3.6865,3.7835,3.679,3.7686,1657200.0],["1986-12-11",3.7686,3.8059,3.7387,3.7611,2367600.0],["1986-12-12",3.7313,3.7313,3.6865,3.694,2242800.0],["1986-12-15",3.694,3.7164,3.679,3.7164,1650000.0],["1986-12-16",3.7164,3.7537,3.7014,3.7238,2548800.0],["1986-12-17",3.7238,3.7238,3.6492,3.6716,4315200.0],["1986-12-18",3.6716,3.6716,3.582,3.6044,3484800.0],["1986-12-19",3.6044,3.6193,3.582,3.597,1088400.0],["1986-12-22",3.597,3.6417,3.5746,3.6119,5119200.0],["1986-12-23",3.6119,3.6119,3.5447,3.5447,2053200.0],["1986-12-24",3.5447,3.582,3.5373,3.5522,819600.0],["1986-12-26",3.5522,3.6119,3.5373,3.597,735600.0],["1986-12-29",3.597,3.6119,3.5223,3.5373,888000.0],["1986-12-30",3.5373,3.5522,3.4328,3.4776,2618400.0],["1986-12-31",3.4776,3.4999,3.4701,3.4776,3682800.0],["1987-01-02",3.4776,3.5447,3.4776,3.5447,3852000.0],["1987-01-05",3.5447,3.6417,3.5447,3.6417,5044800.0],["1987-01-06",3.679,3.7611,3.679,3.7537,4759200.0],["1987-01-07",3.7537,3.7984,3.7313,3.7761,1830000.0],["1987-01-08",3.7761,3.8059,3.7387,3.7984,2161200.0],["1987-01-09",3.7984,3.9626,3.7761,3.9328,6790800.0],["1987-01-12",3.9328,4.0298,3.9178,3.985,5716800.0],["1987-01-13",3.985,3.985,3.9253,3.9253,4387200.0],["1987-01-14",3.9253,3.985,3.888,3.9701,5038800.0],["1987-01-15",3.985,4.1193,3.985,4.0298,5542800.0],["1987-01-16",4.0223,4.0223,3.9477,3.9626,3496800.0],["1987-01-19",3.9626,3.9999,3.9178,3.9999,2364000.0],["1987-01-20",3.9999,4.0149,3.9775,3.9925,1808400.0],["1987-01-21",3.985,3.985,3.9253,3.9477,6432000.0],["1987-01-22",3.9477,3.9701,3.9104,3.9626,4976400.0],["1987-01-23",3.9626,4.0596,3.9253,3.9253,5592000.0],["1987-01-26",3.9253,3.9402,3.8507,3.9253,2593200.0],["1987-01-27",3.9626,4.0149,3.9626,3.9925,3418800.0],["1987-01-28",3.9925,4.0298,3.9402,4.0298,4348800.0],["1987-01-29",4.0298,4.0895,4.0223,4.0895,4652400.0],["1987-01-30",4.0895,4.1417,3.9701,3.9701,4957200.0],["1987-02-02",3.9701,4.1044,3.9552,4.082,2587200.0],["1987-02-03",4.082,4.1119,4.0447,4.0447,4599600.0],["1987-02-04",4.0447,4.0596,3.9328,4.0372,6727200.0],["1987-02-05",4.0372,4.1119,4.0149,4.0895,5460000.0],["1987-02-06",4.1045,4.1344,4.0895,4.1194,2439600.0],["1987-02-09",4.112,4.112,4.0745,4.0745,1794000.0],["1987-02-10",4.0745,4.0895,3.9921,4.0146,3692400.0],["1987-02-11",4.0146,4.0445,3.9921,4.0445,2402400.0],["1987-02-12",4.0445,4.0895,3.9996,4.082,2370000.0],["1987-02-13",4.082,4.1869,4.082,4.1194,4998000.0],["1987-02-17",4.1344,4.3142,4.1344,4.3142,8346000.0],["1987-02-18",4.3142,4.3966,4.2917,4.3816,5241600.0],["1987-02-19",4.3741,4.3741,4.2243,4.3441,6552000.0],["1987-02-20",4.3441,4.3666,4.3217,4.3441,4035600.0],["1987-02-23",4.3441,4.3516,4.2393,4.2543,3069600.0],["1987-02-24",4.2543,4.2842,4.2393,4.2692,1464000.0],["1987-02-25",4.2992,4.449,4.2992,4.3741,3894000.0],["1987-02-26",4.3741,4.419,4.3142,4.4116,2068800.0],["1987-02-27",4.4415,4.479,4.4415,4.479,2496000.0],["1987-03-02",4.479,4.479,4.419,4.479,2407200.0],["1987-03-03",4.479,4.5539,4.4565,4.4939,1797600.0],["1987-03-04",4.4939,4.5314,4.4565,4.5089,3999600.0],["1987-03-05",4.5164,4.5838,4.5164,4.5389,2376000.0],["1987-03-06",4.5389,4.5913,4.4864,4.5688,2785200.0],["1987-03-09",4.5688,4.5688,4.464,4.5314,2053200.0],["1987-03-10",4.5314,4.5763,4.5014,4.5539,942000.0],["1987-03-11",4.5539,4.5838,4.5164,4.5164,2320800.0],["1987-03-12",4.5014,4.5014,4.449,4.4565,1826400.0],["1987-03-13",4.4415,4.4415,4.3516,4.3741,1996800.0],["1987-03-16",4.3591,4.3591,4.2318,4.2692,1950000.0],["1987-03-17",4.3142,4.3741,4.3142,4.3591,1128000.0],["1987-03-18",4.3591,4.3891,4.3067,4.3441,1335600.0],["1987-03-19",4.3591,4.3891,4.3591,4.3741,979200.0],["1987-03-20",4.3741,4.3741,4.2917,4.2992,2491200.0],["1987-03-23",4.2992,4.3142,4.2692,4.2992,2054400.0],["1987-03-24",4.2992,4.2992,4.2692,4.2917,1854000.0],["1987-03-25",4.2917,4.2917,4.1943,4.2468,2946000.0],["1987-03-26",4.2468,4.2842,4.2018,4.2243,2706000.0],["1987-03-27",4.2093,4.2093,4.1494,4.1644,2694000.0],["1987-03-30",4.1269,4.1269,3.9996,4.0895,3196800.0],["1987-03-31",4.0895,4.0895,3.9696,4.052,19802400.0],["1987-04-01",4.052,4.0595,3.9771,3.9996,5038800.0],["1987-04-02",3.9996,4.0745,3.9696,4.067,5719200.0],["1987-04-03",4.067,4.2168,4.0445,4.2018,7477200.0],["1987-04-06",4.2018,4.2917,4.2018,4.2543,2509200.0],["1987-04-07",4.2543,4.2767,4.1644,4.1794,2364000.0],["1987-04-08",4.1794,4.1943,4.1269,4.1644,2990400.0],["1987-04-09",4.1644,4.1869,4.0445,4.067,2637600.0],["1987-04-10",4.0146,4.0146,3.9696,3.9846,3686400.0],["1987-04-13",3.9771,3.9771,3.8723,3.8798,8066400.0],["1987-04-14",3.8198,3.8198,3.7449,3.7974,6259200.0],["1987-04-15",3.7974,3.8648,3.7599,3.7749,9201600.0],["1987-04-16",3.8049,3.8348,3.8049,3.8198,5775600.0],["1987-04-20",3.8198,3.8723,3.8198,3.8573,2352000.0],["1987-04-21",3.8573,3.9247,3.8273,3.9247,2622000.0],["1987-04-22",3.9247,3.9247,3.8723,3.8947,2436000.0],["1987-04-23",3.8723,3.8723,3.745,3.7749,3604800.0],["1987-04-24",3.7599,3.7599,3.6775,3.7,5330400.0],["1987-04-27",3.7,3.7449,3.6626,3.7,6508800.0],["1987-04-28",3.7,3.7524,3.6925,3.6925,2380800.0],["1987-04-29",3.6925,3.7375,3.6925,3.73,1933200.0],["1987-04-30",3.73,3.8423,3.7,3.8423,2751600.0],["1987-05-01",3.8423,3.8498,3.7674,3.7749,3513600.0],["1987-05-04",3.7674,3.7674,3.73,3.7674,2462400.0],["1987-05-05",3.7899,3.8498,3.7899,3.8423,2496000.0],["1987-05-06",3.8423,3.8423,3.7674,3.7824,1448400.0],["1987-05-07",3.7674,3.7674,3.7075,3.73,6762000.0],["1987-05-08",3.745,3.8052,3.73,3.7375,3280800.0],["1987-05-11",3.7375,3.7901,3.7149,3.7149,2782800.0],["1987-05-12",3.73,3.7751,3.73,3.745,1182000.0],["1987-05-13",3.745,3.7676,3.7149,3.7375,4316400.0],["1987-05-14",3.7375,3.745,3.7074,3.7225,987600.0],["1987-05-15",3.6848,3.6848,3.5946,3.6096,8595600.0],["1987-05-18",3.6096,3.6096,3.572,3.5946,3430800.0],["1987-05-19",3.5946,3.6172,3.5495,3.5495,1768800.0],["1987-05-20",3.5495,3.5495,3.4893,3.5194,5868000.0],["1987-05-21",3.5946,3.6623,3.5946,3.6397,1710000.0],["1987-05-22",3.6397,3.6548,3.6322,3.6397,913200.0],["1987-05-26",3.6698,3.7074,3.6698,3.6999,7130400.0],["1987-05-27",3.6999,3.8052,3.6924,3.7826,3069600.0],["1987-05-28",3.7826,3.8277,3.76,3.7976,739200.0],["1987-05-29",3.7977,3.8127,3.7751,3.7826,1404000.0],["1987-06-01",3.7977,3.8804,3.7977,3.8428,2763600.0],["1987-06-02",3.8428,3.8578,3.8202,3.8202,1036800.0],["1987-06-03",3.8353,3.9255,3.8353,3.9029,1642800.0],["1987-06-04",3.9029,3.933,3.8804,3.9105,930000.0],["1987-06-05",3.9105,3.9255,3.8879,3.918,1000800.0],["1987-06-08",3.918,3.933,3.8804,3.9105,1914000.0],["1987-06-09",3.9104,3.9104,3.8503,3.8728,2666400.0],["1987-06-10",3.8728,3.918,3.8578,3.8728,2220000.0],["1987-06-11",3.8728,3.9105,3.8428,3.8503,1628400.0],["1987-06-12",3.8653,3.9631,3.8653,3.9481,2541600.0],["1987-06-15",4.0007,4.0308,4.0007,4.0082,3638400.0],["1987-06-16",4.0082,4.0308,3.9781,3.9857,2061600.0],["1987-06-17",3.9856,4.0909,3.9631,4.0759,3631200.0],["1987-06-18",4.0759,4.0834,4.0458,4.0609,1598400.0],["1987-06-19",4.0609,4.0759,4.0308,4.0308,1462800.0],["1987-06-22",4.0308,4.0684,3.9706,3.9932,4137600.0],["1987-06-23",3.9932,4.0082,3.9405,3.9857,3126000.0],["1987-06-24",3.9857,4.0007,3.9481,3.9631,1705200.0],["1987-06-25",3.9631,3.9857,3.918,3.9481,1767600.0],["1987-06-26",3.933,3.933,3.8879,3.9255,1087200.0],["1987-06-29",3.9255,4.0458,3.8804,4.0458,1874400.0],["1987-06-30",4.0458,4.0684,3.9405,3.9405,1669200.0],["1987-07-01",3.9556,4.0609,3.9556,4.0609,2326800.0],["1987-07-02",4.0609,4.1135,4.0383,4.0909,2256000.0],["1987-07-06",4.0909,4.1361,4.0383,4.0759,1747200.0],["1987-07-07",4.0759,4.0834,4.0609,4.0609,1101600.0],["1987-07-08",4.0909,4.121,4.0909,4.106,2450400.0],["1987-07-09",4.1135,4.1962,4.1135,4.1586,1617600.0],["1987-07-10",4.1436,4.1586,4.106,4.1285,957600.0],["1987-07-13",4.121,4.1511,4.106,4.1361,1594800.0],["1987-07-14",4.1511,4.2413,4.1361,4.2263,4358400.0],["1987-07-15",4.2263,4.3466,4.1962,4.2714,2156400.0],["1987-07-16",4.2714,4.3541,4.2714,4.3015,1923600.0],["1987-07-17",4.3165,4.3466,4.294,4.3015,2070000.0],["1987-07-20",4.294,4.294,4.2564,4.2639,684000.0],["1987-07-21",4.2564,4.2564,4.1361,4.1661,2196000.0],["1987-07-22",4.2113,4.2113,4.1812,4.2113,614400.0],["1987-07-23",4.2413,4.2564,4.1887,4.2037,2032800.0],["1987-07-24",4.1962,4.2113,4.1887,4.2113,1882800.0],["1987-07-27",4.2263,4.2413,4.2037,4.2113,696000.0],["1987-07-28",4.2263,4.2489,4.1962,4.1962,1741200.0],["1987-07-29",4.1887,4.2113,4.1586,4.1887,2161200.0],["1987-07-30",4.1962,4.3165,4.1962,4.2564,3844800.0],["1987-07-31",4.2564,4.294,4.2489,4.2714,1734000.0],["1987-08-03",4.2263,4.2639,4.1962,4.1962,1092000.0],["1987-08-04",4.2037,4.2564,4.2037,4.2564,1263600.0],["1987-08-05",4.2714,4.3015,4.2338,4.2413,909600.0],["1987-08-06",4.2564,4.4068,4.2564,4.3993,2288400.0],["1987-08-07",4.4823,4.5124,4.4068,4.4823,3746400.0],["1987-08-10",4.4898,4.5351,4.4747,4.5275,1398000.0],["1987-08-11",4.4974,4.5577,4.4294,4.4672,2870400.0],["1987-08-12",4.4823,4.5275,4.4672,4.5049,2709600.0],["1987-08-13",4.5275,4.5955,4.52,4.5879,2834400.0],["1987-08-14",4.5426,4.5728,4.5124,4.5351,1087200.0],["1987-08-17",4.5275,4.6181,4.5275,4.603,1090800.0],["1987-08-18",4.5728,4.5804,4.4521,4.4898,2288400.0],["1987-08-19",4.4672,4.4898,4.4445,4.4672,867600.0],["1987-08-20",4.4672,4.6332,4.4672,4.6256,2577600.0],["1987-08-21",4.5879,4.7539,4.5804,4.7539,3776400.0],["1987-08-24",4.769,4.8143,4.7011,4.7011,3210000.0],["1987-08-25",4.7086,4.9652,4.686,4.8596,10524000.0],["1987-08-26",5.1312,5.3048,5.0557,5.2519,16680000.0],["1987-08-27",5.2067,5.2293,5.0558,5.0558,8080800.0],["1987-08-28",5.0859,5.0935,5.0029,5.0482,2193600.0],["1987-08-31",5.0105,5.1463,4.9501,5.1237,3120000.0],["1987-09-01",5.2218,5.2218,5.0029,5.0105,1722000.0],["1987-09-02",4.9501,4.9727,4.769,4.8596,8438400.0],["1987-09-03",4.8822,4.8973,4.7539,4.7615,5149200.0],["1987-09-04",4.7916,4.7916,4.686,4.686,2616000.0],["1987-09-08",4.7011,4.8143,4.686,4.7992,2473200.0],["1987-09-09",4.8143,4.9426,4.8067,4.8897,4220400.0],["1987-09-10",4.935,4.9501,4.8973,4.9199,3552000.0],["1987-09-11",4.9199,5.1161,4.9199,5.0935,4532400.0],["1987-09-14",5.1916,5.1991,5.1161,5.1614,2685600.0],["1987-09-15",5.1614,5.1614,5.0708,5.0859,2992800.0],["1987-09-16",5.0708,5.0859,5.0029,5.018,2104800.0],["1987-09-17",5.0557,5.0859,5.0331,5.0784,1897200.0],["1987-09-18",5.1388,5.1916,5.1161,5.1161,3620400.0],["1987-09-21",5.1614,5.184,5.0331,5.0407,2038800.0],["1987-09-22",5.0407,5.1765,4.9803,5.1463,2112000.0],["1987-09-23",5.184,5.3048,5.184,5.3048,3729600.0],["1987-09-24",5.2897,5.4481,5.2595,5.4104,3472800.0],["1987-09-25",5.4029,5.4255,5.3878,5.3878,2136000.0],["1987-09-28",5.433,5.5387,5.433,5.5085,3129600.0],["1987-09-29",5.5236,5.5764,5.516,5.5462,4005600.0],["1987-09-30",5.5311,5.8103,5.5085,5.75,3945600.0],["1987-10-01",5.7424,5.7726,5.584,5.6519,7237200.0],["1987-10-02",5.6443,5.7198,5.6292,5.6972,4032000.0],["1987-10-05",5.7198,5.7198,5.667,5.6896,2641200.0],["1987-10-06",5.6745,5.6745,5.4029,5.4029,2926800.0],["1987-10-07",5.3425,5.4255,5.2897,5.4255,4008000.0],["1987-10-08",5.4104,5.4708,5.1991,5.2595,2802000.0],["1987-10-09",5.2746,5.2972,5.2293,5.2293,1515600.0],["1987-10-12",5.2142,5.2519,5.184,5.2519,1520400.0],["1987-10-13",5.3123,5.3199,5.2293,5.3123,4840800.0],["1987-10-14",5.2218,5.2595,5.1614,5.2142,3177600.0],["1987-10-15",5.101,5.1161,5.0256,5.0331,3441600.0],["1987-10-16",4.9803,5.0105,4.7086,4.8897,5534400.0],["1987-10-19",4.7086,4.7162,4.1955,4.2634,8551200.0],["1987-10-20",4.3012,4.5275,3.7277,4.0899,8745600.0],["1987-10-21",4.437,4.4672,4.3012,4.3464,8599200.0],["1987-10-22",3.8333,4.2182,3.8333,4.1653,8056800.0],["1987-10-23",4.0597,4.2106,4.0521,4.0672,3409200.0],["1987-10-26",3.939,3.9842,3.622,3.6296,4344000.0],["1987-10-27",3.9239,3.939,3.8182,3.8635,3088800.0],["1987-10-28",3.7579,4.1653,3.7428,4.1201,2931600.0],["1987-10-29",4.0446,4.6181,4.0446,4.6181,5628000.0],["1987-10-30",4.8596,4.8596,4.6785,4.7313,4359600.0],["1987-11-02",4.5879,4.7237,4.5804,4.6785,3284400.0],["1987-11-03",4.6332,4.6332,4.4068,4.4974,7491600.0],["1987-11-04",4.3163,4.5577,4.3163,4.4672,4616400.0],["1987-11-05",4.4672,4.6337,4.4596,4.558,4620000.0],["1987-11-06",4.558,4.6489,4.558,4.5656,2190000.0],["1987-11-09",4.4596,4.4747,4.3612,4.4066,2240400.0],["1987-11-10",4.3157,4.3157,4.1795,4.2703,2960400.0],["1987-11-11",4.2855,4.3915,4.1492,4.2476,2941200.0],["1987-11-12",4.4217,4.4217,4.3309,4.3536,3000000.0],["1987-11-13",4.3687,4.4369,4.3006,4.3233,3394800.0],["1987-11-16",4.3612,4.3763,4.2703,4.3309,1761600.0],["1987-11-17",4.24,4.293,4.2173,4.2627,1893600.0],["1987-11-18",4.2779,4.4975,4.1567,4.4596,4726800.0],["1987-11-19",4.4747,4.4747,4.1643,4.2173,3022800.0],["1987-11-20",4.2022,4.293,4.1719,4.2779,1888800.0],["1987-11-23",4.2703,4.293,4.2476,4.2779,632400.0],["1987-11-24",4.3385,4.3915,4.3309,4.3385,1033200.0],["1987-11-25",4.3763,4.3763,4.2097,4.2249,1748400.0],["1987-11-27",4.2173,4.2173,4.1492,4.1492,1332000.0],["1987-11-30",4.0129,4.0129,3.8766,3.9523,3414000.0],["1987-12-01",3.9977,4.0356,3.8766,3.9675,4422000.0],["1987-12-02",3.9675,3.9826,3.922,3.9599,1353600.0],["1987-12-03",3.9675,3.975,3.8463,3.8463,2809200.0],["1987-12-04",3.8387,3.8463,3.7782,3.8312,4231200.0],["1987-12-07",3.8236,3.9372,3.8236,3.922,1551600.0],["1987-12-08",3.9372,4.0205,3.9145,4.0205,1904400.0],["1987-12-09",4.0205,4.2022,4.0129,4.1037,2638800.0],["1987-12-10",4.0129,4.1643,4.0053,4.1189,2654400.0],["1987-12-11",4.1037,4.1567,4.1037,4.134,829200.0],["1987-12-14",4.1265,4.2022,4.1113,4.1795,1179600.0],["1987-12-15",4.2097,4.24,4.1492,4.1643,1618800.0],["1987-12-16",4.1567,4.2552,4.1567,4.2552,1639200.0],["1987-12-17",4.2703,4.2779,4.187,4.187,3511200.0],["1987-12-18",4.1946,4.2627,4.187,4.187,2028000.0],["1987-12-21",4.2022,4.3536,4.2022,4.3385,2640000.0],["1987-12-22",4.346,4.346,4.2173,4.2627,1862400.0],["1987-12-23",4.2703,4.3309,4.2552,4.293,1573200.0],["1987-12-24",4.293,4.293,4.24,4.2627,452400.0],["1987-12-28",4.2097,4.2173,4.1643,4.1795,1087200.0],["1987-12-29",4.1946,4.2325,4.134,4.1567,883200.0],["1987-12-30",4.1416,4.1946,4.1189,4.1189,1240800.0],["1987-12-31",4.0583,4.081,3.9977,4.0356,2212800.0],["1988-01-04",4.0962,4.1492,4.0735,4.1416,3199200.0],["1988-01-05",4.1795,4.2097,4.1643,4.1719,3512400.0],["1988-01-06",4.187,4.2703,4.1719,4.2627,1644000.0],["1988-01-07",4.2476,4.2552,4.1946,4.2552,2446800.0],["1988-01-08",4.24,4.2476,4.0356,4.0356,999600.0],["1988-01-11",4.0356,4.0659,3.975,3.9977,2168400.0],["1988-01-12",3.9977,3.9977,3.8009,3.9675,2905200.0],["1988-01-13",3.9372,3.9902,3.8842,3.9675,1555200.0],["1988-01-14",3.9675,3.9826,3.9447,3.9826,1111200.0],["1988-01-15",4.0735,4.1037,4.028,4.0583,1887600.0],["1988-01-18",4.0583,4.081,4.0507,4.0583,578400.0],["1988-01-19",4.0432,4.0583,4.0053,4.0053,656400.0],["1988-01-20",3.9902,3.9977,3.8387,3.8766,3644400.0],["1988-01-21",3.8993,3.9069,3.8463,3.8539,2924400.0],["1988-01-22",3.869,3.9447,3.869,3.922,2476800.0],["1988-01-25",3.9372,4.081,3.9296,4.081,3552000.0],["1988-01-26",4.0659,4.1113,4.0507,4.0583,1797600.0],["1988-01-27",4.0583,4.0962,4.028,4.0659,1699200.0],["1988-01-28",4.0735,4.1265,4.0583,4.0886,1449600.0],["1988-01-29",4.1037,4.2325,4.0962,4.2325,2725200.0],["1988-02-01",4.346,4.3536,4.24,4.24,2853600.0],["1988-02-02",4.2325,4.2627,4.1946,4.2249,3037200.0],["1988-02-03",4.2249,4.2703,4.1719,4.2022,3199200.0],["1988-02-04",4.1795,4.2097,4.1643,4.187,782400.0],["1988-02-05",4.187,4.2326,4.1794,4.1946,1190400.0],["1988-02-08",4.1642,4.1794,4.1262,4.1566,740400.0],["1988-02-09",4.1566,4.1946,4.1414,4.187,1006800.0],["1988-02-10",4.1946,4.2858,4.1946,4.263,1185600.0],["1988-02-11",4.2706,4.2706,4.225,4.2326,1255200.0],["1988-02-12",4.2554,4.2782,4.2326,4.2326,943200.0],["1988-02-16",4.2402,4.2782,4.2098,4.2402,1096800.0],["1988-02-17",4.225,4.2782,4.2098,4.2402,1852800.0],["1988-02-18",4.2554,4.3314,4.2554,4.3314,2581200.0],["1988-02-19",4.339,4.491,4.3238,4.491,2286000.0],["1988-02-22",4.529,4.5442,4.453,4.5214,2608800.0],["1988-02-23",4.5138,4.5594,4.4986,4.5138,1760400.0],["1988-02-24",4.5062,4.5366,4.491,4.529,1714800.0],["1988-02-25",4.5442,4.605,4.4986,4.4986,1834800.0],["1988-02-26",4.4986,4.4986,4.453,4.4758,1154400.0],["1988-02-29",4.4986,4.605,4.491,4.605,1220400.0],["1988-03-01",4.5594,4.5822,4.5062,4.5366,1519200.0],["1988-03-02",4.5594,4.6126,4.5442,4.5974,2331600.0],["1988-03-03",4.5898,4.5974,4.5442,4.5746,1534800.0],["1988-03-04",4.5594,4.605,4.5366,4.5974,1233600.0],["1988-03-07",4.5822,4.6126,4.5746,4.6126,1184400.0],["1988-03-08",4.6126,4.6582,4.5974,4.605,1344000.0],["1988-03-09",4.5898,4.6506,4.5898,4.6202,1134000.0],["1988-03-10",4.6506,4.6506,4.4986,4.5138,3051600.0],["1988-03-11",4.5214,4.529,4.415,4.4834,1617600.0],["1988-03-14",4.4758,4.5366,4.453,4.529,1117200.0],["1988-03-15",4.5062,4.5366,4.5062,4.5366,1081200.0],["1988-03-16",4.5366,4.5822,4.5214,4.5746,1436400.0],["1988-03-17",4.5594,4.6202,4.5594,4.6126,1819200.0],["1988-03-18",4.605,4.6126,4.5366,4.5518,1416000.0],["1988-03-21",4.4986,4.5062,4.4454,4.453,1804800.0],["1988-03-22",4.453,4.453,4.415,4.4302,2674800.0],["1988-03-23",4.4378,4.4378,4.377,4.3922,2025600.0],["1988-03-24",4.3466,4.3694,4.263,4.301,2658000.0],["1988-03-25",4.301,4.3238,4.2478,4.2554,1299600.0],["1988-03-28",4.225,4.3314,4.1946,4.3314,1586400.0],["1988-03-29",4.377,4.4074,4.3542,4.3618,1342800.0],["1988-03-30",4.377,4.3922,4.3162,4.3238,1116000.0],["1988-03-31",4.2934,4.3466,4.2858,4.3466,958800.0],["1988-04-04",4.3162,4.3238,4.263,4.2706,1274400.0],["1988-04-05",4.2706,4.2934,4.225,4.2554,1267200.0],["1988-04-06",4.2554,4.3314,4.2554,4.3314,2984400.0],["1988-04-07",4.3162,4.3314,4.263,4.3086,2862000.0],["1988-04-08",4.3086,4.3162,4.2554,4.3086,2436000.0],["1988-04-11",4.3238,4.3238,4.2706,4.2934,1670400.0],["1988-04-12",4.3086,4.3542,4.301,4.3466,3242400.0],["1988-04-13",4.301,4.339,4.2858,4.3314,1849200.0],["1988-04-14",4.2858,4.3162,4.2554,4.2554,2691600.0],["1988-04-15",4.2402,4.2554,4.1946,4.2098,2198400.0],["1988-04-18",4.187,4.2098,4.1794,4.1946,1018800.0],["1988-04-19",4.1946,4.2706,4.1946,4.1946,1682400.0],["1988-04-20",4.1946,4.1946,4.149,4.149,979200.0],["1988-04-21",4.1642,4.225,4.073,4.1034,3045600.0],["1988-04-22",4.073,4.1262,4.073,4.0806,1507200.0],["1988-04-25",4.1186,4.1186,4.073,4.0882,1878000.0],["1988-04-26",4.0958,4.1566,4.0958,4.1566,1994400.0],["1988-04-27",4.1794,4.2554,4.1794,4.2554,1230000.0],["1988-04-28",4.2326,4.3086,4.1946,4.2098,2018400.0],["1988-04-29",4.2022,4.2022,4.149,4.2022,824400.0],["1988-05-02",4.2022,4.2326,4.1414,4.2326,1190400.0],["1988-05-03",4.2326,4.2326,4.1946,4.2098,1129200.0],["1988-05-04",4.2174,4.2174,4.1414,4.1566,1323600.0],["1988-05-05",4.1338,4.2174,4.1186,4.1262,2432400.0],["1988-05-06",4.1262,4.1339,4.0652,4.0652,1605600.0],["1988-05-09",4.0728,4.0805,3.9966,4.0118,1742400.0],["1988-05-10",4.0195,4.0347,3.9966,4.0042,2185200.0],["1988-05-11",3.9889,3.9889,3.8974,3.9356,2241600.0],["1988-05-12",3.9279,3.9279,3.8745,3.8974,3692400.0],["1988-05-13",3.8898,3.9203,3.8898,3.8974,3894000.0],["1988-05-16",3.8898,3.9279,3.8822,3.9127,1942800.0],["1988-05-17",3.9051,3.9127,3.8822,3.8822,4578000.0],["1988-05-18",3.8898,3.8974,3.7906,3.8059,3493200.0],["1988-05-19",3.8059,3.8288,3.783,3.8212,2272800.0],["1988-05-20",3.8059,3.8059,3.7906,3.8059,976800.0],["1988-05-23",3.7983,3.8135,3.783,3.7983,1789200.0],["1988-05-24",3.7906,3.8669,3.7906,3.8364,1252800.0],["1988-05-25",3.8593,3.9127,3.8593,3.8822,1072800.0],["1988-05-26",3.8822,3.8974,3.8593,3.8745,1689600.0],["1988-05-27",3.8593,3.8593,3.8364,3.844,1736400.0],["1988-05-31",3.8593,3.9508,3.8593,3.9356,1084800.0],["1988-06-01",4.0118,4.0576,3.9737,4.0118,2606400.0],["1988-06-02",4.0042,4.0576,3.9737,4.0042,1212000.0],["1988-06-03",4.0195,4.0423,3.9889,4.0118,2090400.0],["1988-06-06",4.0118,4.0271,3.9813,4.0118,3382800.0],["1988-06-07",3.9966,3.9966,3.9508,3.9584,1431600.0],["1988-06-08",3.9661,4.0423,3.9584,4.0042,1750800.0],["1988-06-09",3.9966,4.0118,3.9813,3.9966,1496400.0],["1988-06-10",3.9889,4.05,3.9889,4.0347,2193600.0],["1988-06-13",4.0347,4.0423,3.9889,3.9889,1056000.0],["1988-06-14",4.0042,4.0042,3.8974,3.9737,4402800.0],["1988-06-15",3.9661,4.0195,3.9661,4.0195,1465200.0],["1988-06-16",4.0118,4.0195,3.9889,4.0042,2572800.0],["1988-06-17",4.0195,4.0271,3.9889,4.0042,951600.0],["1988-06-20",4.0118,4.0118,3.9813,3.9966,1814400.0],["1988-06-21",3.9889,4.0347,3.9889,4.0271,1518000.0],["1988-06-22",4.0347,4.0805,4.0347,4.0423,3672000.0],["1988-06-23",4.0576,4.0805,4.0042,4.0423,2710800.0],["1988-06-24",4.0347,4.0881,4.0347,4.0423,3054000.0],["1988-06-27",4.05,4.0881,4.0271,4.0347,2236800.0],["1988-06-28",4.0195,4.0271,3.9737,3.9889,4130400.0],["1988-06-29",3.9966,3.9966,3.9508,3.9661,2307600.0],["1988-06-30",3.9889,4.0042,3.9813,4.0042,1686000.0],["1988-07-01",4.0042,4.0652,4.0042,4.0423,2134800.0],["1988-07-05",4.05,4.1186,4.05,4.0805,1429200.0],["1988-07-06",4.0957,4.0957,4.0652,4.0652,2142000.0],["1988-07-07",4.0728,4.0957,4.0576,4.0957,1264800.0],["1988-07-08",4.0881,4.0957,4.0652,4.0728,1372800.0],["1988-07-11",4.0805,4.0881,4.0728,4.0805,1857600.0],["1988-07-12",4.0957,4.1339,4.0728,4.1262,2065200.0],["1988-07-13",4.1186,4.1491,4.0881,4.1186,2121600.0],["1988-07-14",4.1491,4.2635,4.1339,4.2406,3265200.0],["1988-07-15",4.2406,4.2406,4.1796,4.1949,601200.0],["1988-07-18",4.2025,4.2101,4.1796,4.1872,842400.0],["1988-07-19",4.1796,4.1949,4.1415,4.1491,937200.0],["1988-07-20",4.172,4.2025,4.1339,4.2025,1456800.0],["1988-07-21",4.1949,4.1949,4.1491,4.1644,824400.0],["1988-07-22",4.1491,4.1644,4.1415,4.1491,706800.0],["1988-07-25",4.1491,4.1567,4.1262,4.1567,489600.0],["1988-07-26",4.172,4.2559,4.172,4.2483,1557600.0],["1988-07-27",4.2406,4.2559,4.172,4.1796,1789200.0],["1988-07-28",4.1644,4.2788,4.1644,4.2254,1383600.0],["1988-07-29",4.2406,4.3017,4.2178,4.2864,1279200.0],["1988-08-01",4.2864,4.3322,4.2635,4.3169,1472400.0],["1988-08-02",4.3245,4.3474,4.3017,4.3322,1041600.0],["1988-08-03",4.3398,4.3932,4.294,4.3932,1362000.0],["1988-08-04",4.4466,4.4466,4.3779,4.4008,1723200.0],["1988-08-05",4.4008,4.4085,4.3472,4.3549,1584000.0],["1988-08-08",4.3778,4.3778,4.3472,4.3702,1467600.0],["1988-08-09",4.3702,4.3702,4.309,4.3166,1687200.0],["1988-08-10",4.309,4.309,4.1789,4.1865,1227600.0],["1988-08-11",4.2018,4.2783,4.1942,4.2707,1623600.0],["1988-08-12",4.2784,4.2784,4.2248,4.2477,661200.0],["1988-08-15",4.2324,4.2477,4.2171,4.2171,901200.0],["1988-08-16",4.2095,4.2784,4.1942,4.2401,2151600.0],["1988-08-17",4.2554,4.3166,4.2554,4.3166,2080800.0],["1988-08-18",4.3013,4.3472,4.3013,4.3396,2019600.0],["1988-08-19",4.3243,4.3319,4.3013,4.309,1080000.0],["1988-08-22",4.286,4.286,4.2477,4.2554,1083600.0],["1988-08-23",4.2477,4.286,4.2477,4.2554,748800.0],["1988-08-24",4.2554,4.286,4.2554,4.2707,1153200.0],["1988-08-25",4.263,4.2707,4.2554,4.263,688800.0],["1988-08-26",4.2554,4.263,4.2477,4.2554,488400.0],["1988-08-29",4.2554,4.3013,4.2554,4.286,886800.0],["1988-08-30",4.2937,4.2937,4.2707,4.2784,712800.0],["1988-08-31",4.286,4.3013,4.2707,4.286,514800.0],["1988-09-01",4.2784,4.286,4.2554,4.2554,1005600.0],["1988-09-02",4.2707,4.3702,4.2707,4.3396,1134000.0],["1988-09-06",4.3855,4.4161,4.3778,4.4008,1176000.0],["1988-09-07",4.4391,4.462,4.4161,4.462,1620000.0],["1988-09-08",4.4467,4.5003,4.4467,4.4926,1449600.0],["1988-09-09",4.4773,4.508,4.462,4.4697,1351200.0],["1988-09-12",4.4697,4.5233,4.4697,4.485,543600.0],["1988-09-13",4.485,4.5156,4.4773,4.4926,433200.0],["1988-09-14",4.5156,4.5233,4.4467,4.4467,1022400.0],["1988-09-15",4.462,4.485,4.4544,4.4544,1944000.0],["1988-09-16",4.485,4.6381,4.485,4.6151,4958400.0],["1988-09-19",4.6151,4.7299,4.5998,4.6993,3957600.0],["1988-09-20",4.7146,4.7452,4.6916,4.7146,2412000.0],["1988-09-21",4.7146,4.7605,4.6993,4.6993,1399200.0],["1988-09-22",4.6993,4.7299,4.6534,4.6763,1284000.0],["1988-09-23",4.6763,4.6993,4.6457,4.6534,1288800.0],["1988-09-26",4.6534,4.6763,4.6381,4.6534,943200.0],["1988-09-27",4.7146,4.7605,4.7146,4.7299,1615200.0],["1988-09-28",4.7146,4.7988,4.7146,4.7682,1417200.0],["1988-09-29",4.7835,4.8753,4.7835,4.8447,1980000.0],["1988-09-30",4.8524,4.9289,4.8371,4.8371,2179200.0],["1988-10-03",4.8294,4.8371,4.7758,4.7835,1287600.0],["1988-10-04",4.7758,4.8218,4.7452,4.7758,1646400.0],["1988-10-05",4.7835,4.9289,4.7835,4.9289,4005600.0],["1988-10-06",4.9289,4.9825,4.9136,4.9519,3054000.0],["1988-10-07",4.9748,4.9748,4.8983,4.9212,2107200.0],["1988-10-10",4.9519,4.9672,4.9289,4.9595,1750800.0],["1988-10-11",4.9748,4.9748,4.8906,4.9212,766800.0],["1988-10-12",4.8983,4.9059,4.8524,4.8524,1564800.0],["1988-10-13",4.8447,4.9748,4.8447,4.9289,1666800.0],["1988-10-14",4.9289,4.9289,4.86,4.8983,1117200.0],["1988-10-17",4.8753,4.883,4.8294,4.8371,597600.0],["1988-10-18",4.8218,4.8677,4.8141,4.8677,836400.0],["1988-10-19",4.8983,4.8983,4.8218,4.8294,1224000.0],["1988-10-20",4.8294,5.0667,4.8294,5.0667,5324400.0],["1988-10-21",5.0284,5.0361,4.9366,4.9595,1290000.0],["1988-10-24",5.0514,5.0896,5.0054,5.0667,2062800.0],["1988-10-25",5.0514,5.0667,4.9442,4.9442,922800.0],["1988-10-26",4.9442,4.9901,4.9289,4.9748,1164000.0],["1988-10-27",4.9442,4.9595,4.9289,4.9366,1713600.0],["1988-10-28",4.9672,4.9672,4.8983,4.8983,1126800.0],["1988-10-31",4.8906,4.9059,4.8371,4.8524,1140000.0],["1988-11-01",4.8524,4.9136,4.8447,4.9136,2216400.0],["1988-11-02",4.9136,4.9136,4.883,4.8906,2040000.0],["1988-11-03",4.883,4.8906,4.8677,4.8677,1220400.0],["1988-11-04",4.837,4.8677,4.8293,4.8677,1744800.0],["1988-11-07",4.8677,4.8984,4.8523,4.883,2007600.0],["1988-11-08",4.8984,4.9061,4.8677,4.8677,2028000.0],["1988-11-09",4.837,4.8523,4.7909,4.7909,1412400.0],["1988-11-10",4.7986,4.7986,4.6911,4.6988,2257200.0],["1988-11-11",4.6527,4.6604,4.5836,4.5913,1203600.0],["1988-11-14",4.6297,4.6373,4.5836,4.6373,1446000.0],["1988-11-15",4.622,4.6527,4.599,4.6373,825600.0],["1988-11-16",4.6373,4.6373,4.5529,4.5682,895200.0],["1988-11-17",4.5759,4.5913,4.5606,4.5682,604800.0],["1988-11-18",4.5759,4.5759,4.5145,4.5375,764400.0],["1988-11-21",4.5452,4.5452,4.4915,4.4991,1281600.0],["1988-11-22",4.4991,4.6373,4.4991,4.6143,1795200.0],["1988-11-23",4.622,4.6297,4.5836,4.599,874800.0],["1988-11-25",4.599,4.599,4.5606,4.5606,295200.0],["1988-11-28",4.5606,4.5606,4.5145,4.5299,880800.0],["1988-11-29",4.5452,4.6604,4.5375,4.6527,1258800.0],["1988-11-30",4.7141,4.7755,4.6911,4.7372,2922000.0],["1988-12-01",4.7372,4.7372,4.7141,4.7141,1400400.0],["1988-12-02",4.6834,4.6911,4.645,4.6681,596400.0],["1988-12-05",4.6681,4.7372,4.6604,4.6834,1104000.0],["1988-12-06",4.6757,4.6834,4.645,4.6757,1068000.0],["1988-12-07",4.6681,4.6988,4.6527,4.6757,1184400.0],["1988-12-08",4.6527,4.6681,4.622,4.6527,678000.0],["1988-12-09",4.6604,4.7448,4.6604,4.7218,1104000.0],["1988-12-12",4.7141,4.7295,4.6834,4.6834,498000.0],["1988-12-13",4.6527,4.6681,4.6373,4.6604,801600.0],["1988-12-14",4.6527,4.7218,4.645,4.6681,859200.0],["1988-12-15",4.6681,4.6911,4.6604,4.6604,1746000.0],["1988-12-16",4.6604,4.6757,4.6373,4.6604,888000.0],["1988-12-19",4.6757,4.6757,4.622,4.6604,1338000.0],["1988-12-20",4.6681,4.6988,4.6604,4.6834,2527200.0],["1988-12-21",4.6834,4.7141,4.6373,4.6604,1034400.0],["1988-12-22",4.6527,4.6681,4.6373,4.645,1296000.0],["1988-12-23",4.6604,4.7525,4.645,4.7141,2161200.0],["1988-12-27",4.7295,4.7602,4.7218,4.7218,1052400.0],["1988-12-28",4.7141,4.7141,4.6757,4.6988,514800.0],["1988-12-29",4.6911,4.7909,4.6834,4.7755,1914000.0],["1988-12-30",4.7679,4.8523,4.7679,4.8446,1876800.0],["1989-01-03",4.8063,4.8139,4.7525,4.7602,1125600.0],["1989-01-04",4.7755,4.7832,4.7448,4.7679,2136000.0],["1989-01-05",4.7755,4.7832,4.7602,4.7755,1808400.0],["1989-01-06",4.7909,4.8754,4.7909,4.8293,1675200.0],["1989-01-09",4.8216,4.8677,4.8216,4.86,2268000.0],["1989-01-10",4.8677,4.8754,4.8293,4.8293,1411200.0],["1989-01-11",4.8139,4.8216,4.7679,4.7679,494400.0],["1989-01-12",4.7679,4.7909,4.7679,4.7832,2258400.0],["1989-01-13",4.7909,4.7909,4.7448,4.7602,1077600.0],["1989-01-16",4.7602,4.7755,4.7372,4.7448,315600.0],["1989-01-17",4.7295,4.7525,4.7295,4.7295,2806800.0],["1989-01-18",4.7448,4.7602,4.7295,4.7525,1088400.0],["1989-01-19",4.7602,4.8139,4.7602,4.7909,1791600.0],["1989-01-20",4.7832,4.8754,4.7755,4.8677,1249200.0],["1989-01-23",4.8984,4.9061,4.86,4.8677,1376400.0],["1989-01-24",4.8754,4.9291,4.86,4.9137,1704000.0],["1989-01-25",4.9137,4.9368,4.8984,4.9291,1812000.0],["1989-01-26",4.9061,4.9521,4.8907,4.9445,1588800.0],["1989-01-27",4.9598,5.0059,4.9521,4.9982,1926000.0],["1989-01-30",4.9752,5.0212,4.9675,5.0059,1298400.0],["1989-01-31",5.0059,5.0903,5.0059,5.0827,2872800.0],["1989-02-01",5.0827,5.1364,5.0673,5.075,2142000.0],["1989-02-02",5.0903,5.0903,5.0366,5.0366,948000.0],["1989-02-03",5.052,5.0905,5.0443,5.0751,958800.0],["1989-02-06",5.0443,5.0828,5.0366,5.052,972000.0],["1989-02-07",5.0674,5.1213,5.0597,5.0982,2052000.0],["1989-02-08",5.1136,5.1521,5.1136,5.1444,3261600.0],["1989-02-09",5.052,5.0982,4.9827,4.9827,2336400.0],["1989-02-10",4.9288,4.9365,4.8364,4.8364,1737600.0],["1989-02-13",4.8364,4.8826,4.8055,4.8518,2484000.0],["1989-02-14",4.8826,4.9134,4.8826,4.8826,1623600.0],["1989-02-15",4.8672,5.0289,4.8518,5.0289,5890800.0],["1989-02-16",5.0674,5.0982,5.0597,5.0674,3139200.0],["1989-02-17",5.0828,5.1136,5.0674,5.0982,1888800.0],["1989-02-21",5.0597,5.0905,5.0366,5.052,1221600.0],["1989-02-22",5.052,5.0597,4.9519,4.9981,2770800.0],["1989-02-23",4.9827,5.0212,4.975,4.9904,886800.0],["1989-02-24",4.9981,5.0212,4.9827,5.0135,2227200.0],["1989-02-27",4.9981,5.0135,4.9827,5.0058,1348800.0],["1989-02-28",5.0135,5.0674,5.0135,5.0212,964800.0],["1989-03-01",5.0058,5.0289,4.9981,4.9981,1102800.0],["1989-03-02",4.9981,5.0905,4.9981,5.0828,1486800.0],["1989-03-03",5.0828,5.129,5.0597,5.129,1551600.0],["1989-03-06",5.1367,5.1983,5.129,5.1829,2019600.0],["1989-03-07",5.1906,5.1983,5.1444,5.1675,2878800.0],["1989-03-08",5.1675,5.1675,5.1444,5.1598,1125600.0],["1989-03-09",5.1675,5.1906,5.1444,5.1675,2228400.0],["1989-03-10",5.1829,5.2368,5.1521,5.2368,1812000.0],["1989-03-13",5.2368,5.3215,5.2368,5.3215,2234400.0],["1989-03-14",5.3292,5.3523,5.2368,5.2445,1479600.0],["1989-03-15",5.2599,5.2907,5.2368,5.2522,982800.0],["1989-03-16",5.2676,5.4062,5.2599,5.3908,2750400.0],["1989-03-17",5.3138,5.3215,5.2445,5.2676,1356000.0],["1989-03-20",5.2368,5.2445,5.1983,5.2368,1497600.0],["1989-03-21",5.2599,5.283,5.2445,5.2445,1237200.0],["1989-03-22",5.2445,5.2907,5.2445,5.2753,1250400.0],["1989-03-23",5.283,5.3446,5.283,5.3061,1850400.0],["1989-03-27",5.3138,5.3292,5.2907,5.2984,1479600.0],["1989-03-28",5.2907,5.3446,5.2907,5.3369,664800.0],["1989-03-29",5.3446,5.3754,5.3215,5.3446,957600.0],["1989-03-30",5.36,5.3754,5.3446,5.3523,964800.0],["1989-03-31",5.3446,5.4524,5.3369,5.4447,1455600.0],["1989-04-03",5.4601,5.5757,5.4601,5.5449,2168400.0],["1989-04-04",5.5372,5.5449,5.491,5.5218,1939200.0],["1989-04-05",5.5218,5.5834,5.5064,5.5757,1585200.0],["1989-04-06",5.5449,5.5449,5.4987,5.5295,1257600.0],["1989-04-07",5.5141,5.5449,5.5064,5.5295,968400.0],["1989-04-10",5.5449,5.6065,5.5449,5.5526,2184000.0],["1989-04-11",5.568,5.6681,5.5603,5.6604,2444400.0],["1989-04-12",5.6681,5.7143,5.6604,5.6835,3020400.0],["1989-04-13",5.6681,5.6681,5.5372,5.5603,2772000.0],["1989-04-14",5.6373,5.6527,5.6142,5.6219,1647600.0],["1989-04-17",5.6219,5.6835,5.5988,5.6527,722400.0],["1989-04-18",5.6835,5.722,5.6681,5.7066,2218800.0],["1989-04-19",5.6835,5.7605,5.6835,5.722,2061600.0],["1989-04-20",5.722,5.7374,5.6296,5.6758,1196400.0],["1989-04-21",5.6989,5.7066,5.6373,5.6604,604800.0],["1989-04-24",5.6604,5.6758,5.6296,5.6373,619200.0],["1989-04-25",5.645,5.7451,5.6142,5.6527,2078400.0],["1989-04-26",5.6373,5.645,5.5911,5.6373,1194000.0],["1989-04-27",5.645,5.8144,5.645,5.7913,3762000.0],["1989-04-28",5.8375,5.8529,5.7913,5.8221,1380000.0],["1989-05-01",5.7913,5.7913,5.722,5.7759,1681200.0],["1989-05-02",5.7836,5.8221,5.7836,5.8221,842400.0],["1989-05-03",5.8452,5.953,5.8452,5.953,2295600.0],["1989-05-04",6.0685,6.0993,6.0069,6.0762,3708000.0],["1989-05-05",6.1148,6.2075,6.0917,6.138,2460000.0],["1989-05-08",6.1148,6.1148,6.0299,6.0994,1592400.0],["1989-05-09",6.0685,6.0994,6.0145,6.0145,922800.0],["1989-05-10",6.0145,6.0531,5.9759,6.0376,1062000.0],["1989-05-11",6.0685,6.0762,6.0299,6.0454,1575600.0],["1989-05-12",6.2075,6.2693,6.1766,6.2693,2888400.0],["1989-05-15",6.2615,6.4391,6.2615,6.4005,3345600.0],["1989-05-16",6.331,6.3928,6.3079,6.3619,3110400.0],["1989-05-17",6.3619,6.6167,6.3619,6.5163,3633600.0],["1989-05-18",6.5163,6.5627,6.5009,6.5627,1981200.0],["1989-05-19",6.6244,6.6707,6.5935,6.663,2164800.0],["1989-05-22",6.7248,6.7248,6.5858,6.6553,1826400.0],["1989-05-23",6.6244,6.6399,6.5163,6.5163,2520000.0],["1989-05-24",6.5009,6.609,6.4623,6.609,2210400.0],["1989-05-25",6.5935,6.7788,6.5858,6.7557,2638800.0],["1989-05-26",6.7402,6.7866,6.7325,6.748,2210400.0],["1989-05-30",6.7866,6.7866,6.6707,6.7248,1490400.0],["1989-05-31",6.7248,6.7248,6.6553,6.6862,2594400.0],["1989-06-01",6.6939,6.6939,6.6399,6.6785,1617600.0],["1989-06-02",6.6939,6.8792,6.6939,6.8715,4210800.0],["1989-06-05",6.8792,6.9487,6.8252,6.8406,2094000.0],["1989-06-06",6.8715,6.9024,6.7943,6.9024,1749600.0],["1989-06-07",6.9487,7.1494,6.9332,7.1417,2708400.0],["1989-06-08",7.1572,7.1572,7.0105,7.0182,2006400.0],["1989-06-09",6.995,7.0259,6.9255,6.995,2161200.0],["1989-06-12",6.995,6.995,6.8638,6.9255,1454400.0],["1989-06-13",6.8715,6.8792,6.8097,6.8638,1864800.0],["1989-06-14",6.8869,6.9101,6.8329,6.8406,1944000.0],["1989-06-15",6.856,6.856,6.7093,6.8252,2934000.0],["1989-06-16",6.802,6.8174,6.7634,6.7711,1256400.0],["1989-06-19",6.7788,6.7866,6.6939,6.7093,1065600.0],["1989-06-20",6.7325,6.7943,6.7093,6.7093,1510800.0],["1989-06-21",6.7171,6.7943,6.6399,6.6399,2779200.0],["1989-06-22",6.6399,6.7866,6.6399,6.7634,1561200.0],["1989-06-23",6.8097,7.0645,6.8097,7.0645,3450000.0],["1989-06-26",7.0336,7.1572,6.9332,6.9332,1819200.0],["1989-06-27",6.9641,7.0105,6.9564,6.995,1179600.0],["1989-06-28",6.9796,6.9796,6.8715,6.9487,1365600.0],["1989-06-29",6.8869,6.8946,6.7557,6.7634,1567200.0],["1989-06-30",6.748,6.7557,6.6321,6.748,2180400.0],["1989-07-03",6.7325,6.7788,6.7171,6.7711,870000.0],["1989-07-05",6.7402,6.7634,6.7016,6.7171,957600.0],["1989-07-06",6.7325,6.7634,6.7248,6.7325,576000.0],["1989-07-07",6.7248,6.9487,6.7248,6.9024,2037600.0],["1989-07-10",6.9101,6.995,6.9101,6.9719,790800.0],["1989-07-11",7.1649,7.1958,7.0877,7.134,4014000.0],["1989-07-12",7.1726,7.1726,7.0259,7.0413,1276800.0],["1989-07-13",7.0568,7.0722,7.0259,7.0413,1087200.0],["1989-07-14",7.0568,7.134,7.0259,7.0877,958800.0],["1989-07-17",7.0877,7.2575,7.0413,7.1803,1920000.0],["1989-07-18",7.1649,7.2421,7.1417,7.2344,1496400.0],["1989-07-19",7.2575,7.3193,7.2266,7.2884,2455200.0],["1989-07-20",7.273,7.3038,7.1803,7.1803,1383600.0],["1989-07-21",7.1031,7.188,7.0722,7.1803,1317600.0],["1989-07-24",7.134,7.1417,7.1031,7.1031,1251600.0],["1989-07-25",7.1186,7.1649,7.0799,7.0877,956400.0],["1989-07-26",7.0877,7.188,7.0105,7.1263,2626800.0],["1989-07-27",7.4119,7.4119,7.2421,7.2807,3433200.0],["1989-07-28",7.3425,7.3502,7.2961,7.3116,1226400.0],["1989-07-31",7.3425,7.3811,7.327,7.3502,1156800.0],["1989-08-01",7.3811,7.4428,7.3502,7.3888,1099200.0],["1989-08-02",7.3888,7.6127,7.3502,7.5972,1384800.0],["1989-08-03",7.5972,7.9678,7.5972,7.7903,4684800.0],["1989-08-04",7.7825,7.7825,7.5046,7.5046,2566800.0],["1989-08-07",7.4659,7.551,7.3653,7.5123,4226400.0],["1989-08-08",7.5278,7.551,7.4272,7.4427,2257200.0],["1989-08-09",7.4118,7.5587,7.3808,7.3808,2374800.0],["1989-08-10",7.3885,7.5046,7.3653,7.4504,1581600.0],["1989-08-11",7.5665,7.5665,7.4117,7.4427,2287200.0],["1989-08-14",7.435,7.4736,7.3576,7.3963,1016400.0],["1989-08-15",7.3808,7.4195,7.3731,7.3963,1306800.0],["1989-08-16",7.3963,7.4582,7.3963,7.4195,788400.0],["1989-08-17",7.4272,7.4272,7.3034,7.3421,1670400.0],["1989-08-18",7.3034,7.3344,7.2802,7.2802,1040400.0],["1989-08-21",7.2648,7.288,7.1564,7.1642,1231200.0],["1989-08-22",7.1642,7.1951,7.1255,7.1642,1138800.0],["1989-08-23",7.1642,7.2802,7.1642,7.257,973200.0],["1989-08-24",7.3034,7.435,7.288,7.435,1897200.0],["1989-08-25",7.4504,7.4582,7.3808,7.435,913200.0],["1989-08-28",7.435,7.435,7.3653,7.4117,500400.0],["1989-08-29",7.404,7.4504,7.3653,7.3963,865200.0],["1989-08-30",7.3963,7.4272,7.3653,7.3963,1144800.0],["1989-08-31",7.3731,7.4118,7.3499,7.3499,1276800.0],["1989-09-01",7.3499,7.4272,7.3499,7.4117,325200.0],["1989-09-05",7.3808,7.5046,7.3808,7.4427,1216800.0],["1989-09-06",7.4736,7.4736,7.3963,7.4427,1216800.0],["1989-09-07",7.4736,7.5201,7.4427,7.4427,1172400.0],["1989-09-08",7.4272,7.435,7.3963,7.4195,949200.0],["1989-09-11",7.4272,7.4272,7.3499,7.3576,609600.0],["1989-09-12",7.3421,7.3576,7.3112,7.3112,1014000.0],["1989-09-13",7.3344,7.3344,7.1642,7.1796,1346400.0],["1989-09-14",7.1719,7.1719,7.0481,7.0636,1988400.0],["1989-09-15",7.0945,7.0945,6.9011,7.0868,2589600.0],["1989-09-18",7.0559,7.1951,6.994,7.1796,1741200.0],["1989-09-19",7.2106,7.3112,7.2029,7.2725,1452000.0],["1989-09-20",7.288,7.3189,7.2725,7.3034,1266000.0],["1989-09-21",7.3034,7.3963,7.3034,7.3421,2046000.0],["1989-09-22",7.3885,7.3963,7.3499,7.3808,877200.0],["1989-09-25",7.3885,7.4504,7.3731,7.435,1522800.0],["1989-09-26",7.5355,7.5587,7.5046,7.5433,2686800.0],["1989-09-27",7.5123,7.7057,7.5046,7.6825,1449600.0],["1989-09-28",7.6903,7.7831,7.6903,7.7754,3226800.0],["1989-09-29",7.7754,7.8295,7.6129,7.7754,2220000.0],["1989-10-02",7.7908,7.8295,7.7676,7.8141,1507200.0],["1989-10-03",7.8141,7.8914,7.7986,7.8914,3230400.0],["1989-10-04",7.9843,8.139,7.9765,8.139,3475200.0],["1989-10-05",8.1545,8.2937,8.139,8.255,2761200.0],["1989-10-06",8.2628,8.3556,8.2396,8.2396,1860000.0],["1989-10-09",8.2473,8.255,8.1854,8.2086,684000.0],["1989-10-10",8.1932,8.2009,8.0771,8.0848,1784400.0],["1989-10-11",7.9224,7.9688,7.7831,7.876,4232400.0],["1989-10-12",7.8914,7.8992,7.7599,7.7599,1568400.0],["1989-10-13",7.7212,7.8914,7.2957,7.2957,3054000.0],["1989-10-16",7.1796,7.4427,7.1178,7.3885,5695200.0],["1989-10-17",7.3344,7.5433,7.2802,7.5355,3819600.0],["1989-10-18",7.5355,7.6593,7.4814,7.6206,3320400.0],["1989-10-19",7.6438,7.9069,7.6438,7.8914,3310800.0],["1989-10-20",7.9224,7.9688,7.8605,7.8992,3266400.0],["1989-10-23",7.9069,7.9146,7.7908,7.7986,1046400.0],["1989-10-24",7.7367,7.7599,7.551,7.729,2319600.0],["1989-10-25",7.6671,7.7599,7.6671,7.729,1341600.0],["1989-10-26",7.729,7.729,7.5897,7.6284,1118400.0],["1989-10-27",7.5665,7.5974,7.5046,7.551,1172400.0],["1989-10-30",7.551,7.6361,7.551,7.6284,1516800.0],["1989-10-31",7.6748,7.8373,7.6516,7.8218,1330800.0],["1989-11-01",7.8063,7.9069,7.7754,7.8992,1150800.0],["1989-11-02",7.8837,7.8837,7.7212,7.7599,1652400.0],["1989-11-03",7.7522,7.7908,7.6671,7.7831,2029200.0],["1989-11-06",7.7831,7.8141,7.7443,7.7521,795600.0],["1989-11-07",7.7676,7.7676,7.6978,7.7211,1039200.0],["1989-11-08",7.7754,7.8684,7.7676,7.8374,1209600.0],["1989-11-09",7.8374,7.8374,7.7521,7.7521,776400.0],["1989-11-10",7.7366,7.7598,7.6668,7.6823,910800.0],["1989-11-13",7.6823,7.6978,7.5738,7.6823,1111200.0],["1989-11-14",7.6823,7.7366,7.6358,7.6358,1123200.0],["1989-11-15",7.6203,7.6746,7.5816,7.6668,1124400.0],["1989-11-16",7.6591,7.7443,7.6513,7.7366,943200.0],["1989-11-17",7.7211,7.8606,7.6978,7.7831,2107200.0],["1989-11-20",7.7676,7.7831,7.7366,7.7831,1489200.0],["1989-11-21",7.7831,7.8761,7.7754,7.8761,1609200.0],["1989-11-22",7.8761,7.9537,7.8606,7.9382,1572000.0],["1989-11-24",7.9227,7.9614,7.9227,7.9459,1369200.0],["1989-11-27",7.9614,8.0157,7.9226,7.9226,1827600.0],["1989-11-28",7.9226,7.9382,7.8606,7.8606,1671600.0],["1989-11-29",7.8761,7.8761,7.7909,7.8064,427200.0],["1989-11-30",7.8219,7.8296,7.7754,7.7754,514800.0],["1989-12-01",7.7754,8.0467,7.7754,8.0467,2072400.0],["1989-12-04",8.0312,8.0932,8.0312,8.0467,1167600.0],["1989-12-05",8.0699,8.1552,8.0002,8.0312,1633200.0],["1989-12-06",8.0002,8.0157,7.9226,7.9382,1219200.0],["1989-12-07",7.9304,8.0234,7.8916,7.9537,2072400.0],["1989-12-08",7.9692,8.0312,7.9149,7.9304,1474800.0],["1989-12-11",7.9149,7.9537,7.8916,7.9071,950400.0],["1989-12-12",7.9459,8.0002,7.9071,7.9847,934800.0],["1989-12-13",8.0312,8.0854,8.0079,8.0622,1610400.0],["1989-12-14",8.0544,8.0544,7.9847,8.0157,1384800.0],["1989-12-15",8.0002,8.0002,7.8994,7.9226,850800.0],["1989-12-18",7.9226,7.9382,7.5118,7.5118,1903200.0],["1989-12-19",7.473,7.4885,7.4188,7.442,1881600.0],["1989-12-20",7.442,7.442,7.1164,7.1397,2641200.0],["1989-12-21",7.1629,7.287,7.1552,7.2715,1632000.0],["1989-12-22",7.2792,7.442,7.2792,7.4343,1184400.0],["1989-12-26",7.4498,7.5118,7.4265,7.504,933600.0],["1989-12-27",7.504,7.5583,7.504,7.535,1699200.0],["1989-12-28",7.5505,7.6591,7.504,7.6513,2082000.0],["1989-12-29",7.6746,7.7056,7.5971,7.7056,1170000.0],["1990-01-02",7.7056,7.7366,7.6668,7.7366,1011600.0],["1990-01-03",7.7443,7.8684,7.7443,7.8296,1372800.0],["1990-01-04",7.8451,7.8606,7.6901,7.7211,1497600.0],["1990-01-05",7.6901,7.7056,7.5816,7.6746,4171200.0],["1990-01-08",7.535,7.5971,7.473,7.4963,3456000.0],["1990-01-09",7.4808,7.5195,7.318,7.3335,1351200.0],["1990-01-10",7.3102,7.3257,7.0699,7.1784,3727200.0],["1990-01-11",7.194,7.2172,7.1474,7.1474,3752400.0],["1990-01-12",7.0932,7.1087,7.0079,7.0312,2443200.0],["1990-01-15",7.0312,7.0312,6.8994,6.9071,1479600.0],["1990-01-16",6.7908,6.9769,6.7753,6.9149,2918400.0],["1990-01-17",6.9304,6.9304,6.7986,6.8141,2797200.0],["1990-01-18",6.7831,6.8761,6.7521,6.8761,1555200.0],["1990-01-19",6.9304,7.0312,6.9149,6.9924,1660800.0],["1990-01-22",7.0001,7.0234,6.8374,6.8451,1178400.0],["1990-01-23",6.8296,6.8994,6.6513,6.7366,5268000.0],["1990-01-24",6.5738,6.7753,6.4963,6.7521,5157600.0],["1990-01-25",6.7521,6.7676,6.6125,6.6668,2614800.0],["1990-01-26",6.6358,6.6823,6.6125,6.6436,1383600.0],["1990-01-29",6.6435,6.6668,6.5893,6.6048,1292400.0],["1990-01-30",6.6048,6.6048,6.4653,6.5428,1953600.0],["1990-01-31",6.5583,6.6591,6.5583,6.6591,2610000.0],["1990-02-01",6.6978,6.7753,6.6358,6.6591,1969200.0],["1990-02-02",6.6591,6.8761,6.628,6.8374,1684800.0],["1990-02-05",6.8296,6.8917,6.7907,6.8529,642000.0],["1990-02-06",6.8063,6.814,6.7363,6.7674,1023600.0],["1990-02-07",6.7053,6.8374,6.7053,6.7597,1544400.0],["1990-02-08",6.7597,6.7674,6.6897,6.6975,1090800.0],["1990-02-09",6.713,6.7286,6.6897,6.6897,1137600.0],["1990-02-12",6.682,6.682,6.6198,6.6431,946800.0],["1990-02-13",6.5887,6.612,6.5188,6.5576,2299200.0],["1990-02-14",6.5654,6.5654,6.2857,6.2935,4929600.0],["1990-02-15",6.3012,6.3168,6.2313,6.2313,6207600.0],["1990-02-16",6.2313,6.5266,6.2313,6.3867,3345600.0],["1990-02-20",6.2779,6.3479,6.2313,6.2935,4124400.0],["1990-02-21",6.2158,6.309,6.2158,6.2624,2794800.0],["1990-02-22",6.2779,6.3634,6.2779,6.309,2169600.0],["1990-02-23",6.2779,6.309,6.2546,6.2702,1143600.0],["1990-02-26",6.2624,6.3245,6.2624,6.3168,1030800.0],["1990-02-27",6.3323,6.4256,6.3168,6.3634,1941600.0],["1990-02-28",6.3556,6.4411,6.3556,6.4178,2239200.0],["1990-03-01",6.4333,6.4877,6.4178,6.4566,2104800.0],["1990-03-02",6.4566,6.5499,6.4566,6.5343,1666800.0],["1990-03-05",6.5499,6.5732,6.511,6.5343,1042800.0],["1990-03-06",6.5421,6.6587,6.5343,6.6509,1068000.0],["1990-03-07",6.6664,6.682,6.6043,6.612,848400.0],["1990-03-08",6.612,6.612,6.5421,6.5654,2769600.0],["1990-03-09",6.5654,6.5654,6.4644,6.4722,1552800.0],["1990-03-12",6.4644,6.5421,6.4644,6.5188,909600.0],["1990-03-13",6.5033,6.581,6.4955,6.5576,666000.0],["1990-03-14",6.5576,6.5654,6.511,6.511,886800.0],["1990-03-15",6.5266,6.5654,6.4799,6.5499,1320000.0],["1990-03-16",6.5887,6.612,6.5421,6.581,962400.0],["1990-03-19",6.5654,6.581,6.5421,6.5732,981600.0],["1990-03-20",6.5576,6.6431,6.5576,6.6043,890400.0],["1990-03-21",6.6353,6.682,6.6276,6.6431,703200.0],["1990-03-22",6.6664,6.713,6.511,6.5499,1119600.0],["1990-03-23",6.5421,6.5887,6.5421,6.5576,429600.0],["1990-03-26",6.6198,6.6198,6.5732,6.5732,519600.0],["1990-03-27",6.5809,6.6198,6.5421,6.6198,535200.0],["1990-03-28",6.6276,6.6276,6.5965,6.6043,736800.0],["1990-03-29",6.6043,6.6509,6.6043,6.6276,752400.0],["1990-03-30",6.6353,6.682,6.6043,6.6742,798000.0],["1990-04-02",6.6198,6.7363,6.5965,6.7363,718800.0],["1990-04-03",6.7752,6.8917,6.7674,6.8607,2011200.0],["1990-04-04",6.8684,6.8917,6.7441,6.8063,763200.0],["1990-04-05",6.8218,6.8451,6.7752,6.7752,603600.0],["1990-04-06",6.7907,6.8218,6.7907,6.8063,454800.0],["1990-04-09",6.7907,6.8063,6.7674,6.7907,387600.0],["1990-04-10",6.7907,6.8374,6.783,6.8374,1258800.0],["1990-04-11",6.8762,6.915,6.8296,6.915,1369200.0],["1990-04-12",6.8995,7.1404,6.8995,7.1404,1638000.0],["1990-04-16",7.1481,7.2025,7.1481,7.187,652800.0],["1990-04-17",7.086,7.1715,7.0394,7.086,912000.0],["1990-04-18",7.086,7.1015,6.9539,6.9539,1022400.0],["1990-04-19",6.9539,6.9539,6.8296,6.8374,522000.0],["1990-04-20",6.8218,6.8296,6.7597,6.7907,1129200.0],["1990-04-23",6.7752,6.7985,6.6975,6.783,690000.0],["1990-04-24",6.783,6.814,6.7286,6.7441,1948800.0],["1990-04-25",6.7441,6.7752,6.7208,6.7674,832800.0],["1990-04-26",6.7907,6.7985,6.7519,6.7985,279600.0],["1990-04-27",6.7907,6.7907,6.6975,6.6975,1245600.0],["1990-04-30",6.7053,6.7674,6.6509,6.7597,1090800.0],["1990-05-01",6.7674,6.7907,6.7286,6.7752,1692000.0],["1990-05-02",6.7597,6.8296,6.7519,6.7907,1821600.0],["1990-05-03",6.8296,6.8529,6.713,6.713,1863600.0],["1990-05-04",6.682,6.713,6.6664,6.6664,1362000.0],["1990-05-07",6.682,6.6898,6.6431,6.6508,879600.0],["1990-05-08",6.6197,6.682,6.5963,6.682,867600.0],["1990-05-09",6.682,6.6898,6.6197,6.6742,585600.0],["1990-05-10",6.6898,6.7365,6.6664,6.6664,1222800.0],["1990-05-11",6.682,6.8066,6.682,6.8066,1322400.0],["1990-05-14",6.8533,7.0169,6.83,6.9312,2359200.0],["1990-05-15",6.939,7.1259,6.9078,7.048,1774800.0],["1990-05-16",7.0947,7.2349,7.0714,7.1726,3628800.0],["1990-05-17",7.2271,7.3673,7.2271,7.2894,2037600.0],["1990-05-18",7.2427,7.2739,7.2116,7.2194,1395600.0],["1990-05-21",7.2194,7.2972,7.196,7.2894,956400.0],["1990-05-22",7.3517,7.3907,7.3206,7.3362,1123200.0],["1990-05-23",7.2972,7.3517,7.2894,7.2972,685200.0],["1990-05-24",7.2427,7.2817,7.2038,7.2817,1939200.0],["1990-05-25",7.2505,7.2505,7.1648,7.1648,872400.0],["1990-05-29",7.1337,7.1415,6.9857,7.0792,2036400.0],["1990-05-30",7.087,7.0948,6.9001,6.9468,2467200.0],["1990-05-31",6.8533,7.0324,6.8144,6.9935,4500000.0],["1990-06-01",7.0247,7.2271,7.0169,7.2194,2406000.0],["1990-06-04",7.2271,7.3829,7.196,7.3673,1690800.0],["1990-06-05",7.3829,7.3829,7.2661,7.2661,1405200.0],["1990-06-06",7.2739,7.2817,7.2349,7.2427,576000.0],["1990-06-07",7.2661,7.2972,7.2116,7.2194,694800.0],["1990-06-08",7.1882,7.2038,7.0169,7.0169,1110000.0],["1990-06-11",7.0091,7.1493,7.0013,7.1181,1347600.0],["1990-06-12",7.1259,7.2817,7.1103,7.2583,1537200.0],["1990-06-13",7.305,7.3128,7.2505,7.2583,1519200.0],["1990-06-14",7.2739,7.2739,7.2116,7.2194,673200.0],["1990-06-15",7.1648,7.2038,7.1571,7.1804,656400.0],["1990-06-18",7.1571,7.1648,7.0324,7.0324,1346400.0],["1990-06-19",7.0792,7.1415,7.0247,7.1025,579600.0],["1990-06-20",7.0714,7.087,7.0247,7.0558,794400.0],["1990-06-21",7.0714,7.1259,7.0636,7.0714,964800.0],["1990-06-22",7.0714,7.1025,7.0714,7.0792,1640400.0],["1990-06-25",7.0714,7.0714,6.9857,6.9935,511200.0],["1990-06-26",7.0091,7.0558,6.9156,6.9156,942000.0],["1990-06-27",6.9156,6.9468,6.8611,6.8845,924000.0],["1990-06-28",6.8845,6.9001,6.8611,6.8689,1147200.0],["1990-06-29",6.8533,6.8611,6.8222,6.83,1724400.0],["1990-07-02",6.83,7.0091,6.8222,6.9935,1446000.0],["1990-07-03",7.0091,7.0636,6.9779,7.048,675600.0],["1990-07-05",7.0558,7.0558,6.9468,6.9468,892800.0],["1990-07-06",6.9234,7.0402,6.9234,7.0324,1003200.0],["1990-07-09",6.9935,7.0013,6.9156,6.9234,1363200.0],["1990-07-10",6.9234,6.9546,6.8923,6.9078,1279200.0],["1990-07-11",6.8767,6.9078,6.791,6.8689,1938000.0],["1990-07-12",6.8533,6.8533,6.7599,6.8144,2197200.0],["1990-07-13",6.8144,7.048,6.791,6.9857,2545200.0],["1990-07-16",6.9779,7.0558,6.9779,7.0402,823200.0],["1990-07-17",7.0558,7.2038,7.0558,7.1025,1921200.0],["1990-07-18",7.087,7.087,6.9779,6.9779,910800.0],["1990-07-19",6.9624,6.9701,6.939,6.9546,633600.0],["1990-07-20",6.939,7.0091,6.8611,6.8611,1128000.0],["1990-07-23",6.8222,6.83,6.682,6.7365,2086800.0],["1990-07-24",6.7365,6.7599,6.5574,6.6664,1807200.0],["1990-07-25",6.6664,6.7599,6.6664,6.7131,1404000.0],["1990-07-26",6.7131,6.791,6.5262,6.573,2024400.0],["1990-07-27",6.3549,6.5262,6.3549,6.5107,3034800.0],["1990-07-30",6.4484,6.534,6.4484,6.5262,1574400.0],["1990-07-31",6.5418,6.573,6.4795,6.4951,906000.0],["1990-08-01",6.4951,6.5184,6.1524,6.2147,7716000.0],["1990-08-02",6.1758,6.2614,6.1213,6.2381,2776800.0],["1990-08-03",6.2303,6.277,6.1524,6.277,6981600.0],["1990-08-06",6.0584,6.1521,6.0116,6.1053,3558000.0],["1990-08-07",6.1365,6.1755,6.1053,6.1209,1227600.0],["1990-08-08",6.0896,6.2224,6.0818,6.199,5374800.0],["1990-08-09",6.1833,6.2146,6.1209,6.2068,3238800.0],["1990-08-10",6.2146,6.2224,6.0272,6.0584,2125200.0],["1990-08-13",6.0428,6.1287,6.035,6.1209,610800.0],["1990-08-14",6.0818,6.1209,6.074,6.1053,895200.0],["1990-08-15",6.1521,6.2068,6.1053,6.199,1210800.0],["1990-08-16",6.1833,6.1833,6.0897,6.0975,933600.0],["1990-08-17",5.996,6.0428,5.8554,5.9179,3562800.0],["1990-08-20",5.9335,5.9491,5.8554,5.8554,950400.0],["1990-08-21",5.793,5.793,5.6212,5.7617,3108000.0],["1990-08-22",5.7617,5.8008,5.6837,5.6837,1868400.0],["1990-08-23",5.5275,5.6446,5.5275,5.6212,2150400.0],["1990-08-24",5.6212,5.6993,5.6212,5.6915,3265200.0],["1990-08-27",5.8398,5.8554,5.7617,5.8008,1672800.0],["1990-08-28",5.8086,5.8086,5.7461,5.793,1228800.0],["1990-08-29",5.7774,5.8554,5.7774,5.832,912000.0],["1990-08-30",5.793,5.8554,5.793,5.8398,740400.0],["1990-08-31",5.8242,5.9257,5.8242,5.8867,568800.0],["1990-09-04",5.871,5.8789,5.8398,5.8632,493200.0],["1990-09-05",5.8476,5.8632,5.7774,5.7774,778800.0],["1990-09-06",5.7305,5.7696,5.6993,5.7071,900000.0],["1990-09-07",5.6915,5.7852,5.6837,5.7305,555600.0],["1990-09-10",5.7774,5.7852,5.7539,5.7539,2179200.0],["1990-09-11",5.7539,5.7696,5.7383,5.7461,1190400.0],["1990-09-12",5.7461,5.7774,5.7383,5.7696,948000.0],["1990-09-13",5.7383,5.7539,5.7149,5.7149,1486800.0],["1990-09-14",5.6993,5.7149,5.6681,5.6915,820800.0],["1990-09-17",5.6915,5.793,5.6915,5.7539,1070400.0],["1990-09-18",5.7383,5.7383,5.6759,5.7071,1294800.0],["1990-09-19",5.6915,5.7305,5.6915,5.6993,1550400.0],["1990-09-20",5.6368,5.6524,5.5275,5.5275,10720800.0],["1990-09-21",5.5275,5.5275,5.3558,5.4104,2151600.0],["1990-09-24",5.4026,5.4026,5.3089,5.3167,805200.0],["1990-09-25",5.3167,5.4417,5.3167,5.4338,2097600.0],["1990-09-26",5.4416,5.4416,5.387,5.4026,846000.0],["1990-09-27",5.4026,5.426,5.3011,5.3089,1426800.0],["1990-09-28",5.2933,5.4338,5.2465,5.4338,2371200.0],["1990-10-01",5.4651,5.6524,5.4651,5.6212,1594800.0],["1990-10-02",5.6837,5.6993,5.59,5.5978,801600.0],["1990-10-03",5.6056,5.6212,5.5744,5.6056,831600.0],["1990-10-04",5.59,5.6524,5.59,5.6524,1898400.0],["1990-10-05",5.6134,5.6603,5.6056,5.6134,1330800.0],["1990-10-08",5.6056,5.6368,5.6056,5.6056,883200.0],["1990-10-09",5.59,5.59,5.4573,5.4651,1818000.0],["1990-10-10",5.4495,5.4495,5.2465,5.2465,6404400.0],["1990-10-11",5.2152,5.2387,5.0747,5.1137,6973200.0],["1990-10-12",5.1294,5.1372,5.0591,5.0669,1374000.0],["1990-10-15",5.0825,5.1528,4.9498,4.9498,1771200.0],["1990-10-16",4.9342,4.9654,4.9029,4.9186,2306400.0],["1990-10-17",4.8873,4.9342,4.8795,4.8795,1111200.0],["1990-10-18",4.8717,4.9654,4.8717,4.9264,2331600.0],["1990-10-19",4.9966,5.0669,4.9732,5.0435,7309200.0],["1990-10-22",5.0279,5.0825,4.9966,5.0825,1480800.0],["1990-10-23",5.0591,5.1606,5.0591,5.0981,2539200.0],["1990-10-24",5.0903,5.0903,5.0279,5.0357,1015200.0],["1990-10-25",5.0435,5.0435,4.9576,4.9654,2125200.0],["1990-10-26",4.9498,4.9576,4.8093,4.8327,590400.0],["1990-10-29",4.8483,4.942,4.7624,4.7624,1306800.0],["1990-10-30",4.7468,4.7858,4.6843,4.7156,879600.0],["1990-10-31",4.7468,4.8249,4.7,4.8093,1530000.0],["1990-11-01",4.8015,4.8093,4.7156,4.7234,4698000.0],["1990-11-02",4.9342,5.0201,4.9342,4.9654,5517600.0],["1990-11-05",4.9967,5.1377,4.9811,5.122,4351200.0],["1990-11-06",5.1064,5.263,5.0985,5.2552,1933200.0],["1990-11-07",5.2708,5.357,5.2708,5.31,2386800.0],["1990-11-08",5.2943,5.3178,5.2474,5.2943,1396800.0],["1990-11-09",5.3492,5.4901,5.3413,5.4823,732000.0],["1990-11-12",5.6233,5.7878,5.6076,5.7643,1916400.0],["1990-11-13",5.7643,5.7956,5.7251,5.7721,1215600.0],["1990-11-14",5.7643,5.8896,5.7643,5.8504,1023600.0],["1990-11-15",5.8504,5.8504,5.7643,5.7956,711600.0],["1990-11-16",5.7799,5.8112,5.7564,5.8034,1177200.0],["1990-11-19",5.7721,5.8739,5.7643,5.8426,1699200.0],["1990-11-20",5.8269,5.8269,5.7329,5.8191,2758800.0],["1990-11-21",5.8191,5.8661,5.7721,5.8582,1012800.0],["1990-11-23",5.8504,5.8661,5.8347,5.8661,368400.0],["1990-11-26",5.8504,5.9366,5.8269,5.8817,816000.0],["1990-11-27",5.9052,5.9131,5.8896,5.9131,894000.0],["1990-11-28",5.9131,5.9836,5.8817,5.8896,1982400.0],["1990-11-29",5.8817,5.8974,5.8269,5.8347,903600.0],["1990-11-30",5.8034,5.8817,5.7486,5.8504,1282800.0],["1990-12-03",5.9209,5.9366,5.8896,5.9131,844800.0],["1990-12-04",5.9131,5.9444,5.8817,5.9444,421200.0],["1990-12-05",5.9444,5.9757,5.9052,5.9522,2164800.0],["1990-12-06",5.9992,6.0149,5.8504,5.9522,2895600.0],["1990-12-07",5.9366,5.9366,5.8269,5.8426,1304400.0],["1990-12-10",5.8582,5.8582,5.7643,5.7799,1557600.0],["1990-12-11",5.8112,5.8112,5.6859,5.8112,1117200.0],["1990-12-12",5.7956,5.9522,5.7956,5.9209,2841600.0],["1990-12-13",5.9287,6.0619,5.9287,6.007,3438000.0],["1990-12-14",6.0305,6.0305,6.007,6.0305,2593200.0],["1990-12-17",6.0305,6.0305,5.9757,5.9757,1054800.0],["1990-12-18",5.9757,6.0932,5.9757,6.0932,1580400.0],["1990-12-19",6.0697,6.1089,6.054,6.0854,1293600.0],["1990-12-20",6.0462,6.1402,6.0462,6.101,1212000.0],["1990-12-21",6.0932,6.101,6.054,6.0932,715200.0],["1990-12-24",6.0932,6.1402,6.0775,6.1402,549600.0],["1990-12-26",6.1245,6.1402,6.0932,6.1402,540000.0],["1990-12-27",6.195,6.2107,6.1402,6.1559,597600.0],["1990-12-28",6.1402,6.148,6.1324,6.1402,633600.0],["1990-12-31",6.1715,6.1872,6.148,6.148,414000.0],["1991-01-02",6.1558,6.1715,6.0619,6.101,962400.0],["1991-01-03",6.101,6.101,5.9366,5.9522,457200.0],["1991-01-04",5.9444,5.9444,5.8661,5.8661,350400.0],["1991-01-07",5.7643,5.8034,5.7329,5.7408,724800.0],["1991-01-08",5.6859,5.7094,5.6468,5.6624,933600.0],["1991-01-09",5.7016,5.7329,5.545,5.545,1783200.0],["1991-01-10",5.6076,5.6311,5.5763,5.6233,1478400.0],["1991-01-11",5.6154,5.7564,5.6076,5.7564,442800.0],["1991-01-14",5.7016,5.7486,5.7016,5.7486,692400.0],["1991-01-15",5.8034,5.8269,5.7799,5.8269,448800.0],["1991-01-16",5.8269,5.9209,5.8269,5.9131,427200.0],["1991-01-17",6.1715,6.1715,5.9444,5.9522,1534800.0],["1991-01-18",5.8896,6.0227,5.8739,6.0149,1449600.0],["1991-01-21",6.0227,6.0775,5.9914,6.007,1362000.0],["1991-01-22",6.0384,6.1402,6.0305,6.0697,778800.0],["1991-01-23",6.0854,6.1715,6.0854,6.1715,775200.0],["1991-01-24",6.1559,6.3438,6.1559,6.3047,2077200.0],["1991-01-25",6.3125,6.3751,6.2655,6.3047,1218000.0],["1991-01-28",6.3047,6.3203,6.242,6.2655,494400.0],["1991-01-29",6.2498,6.2812,6.2498,6.2812,769200.0],["1991-01-30",6.2812,6.5318,6.2812,6.5161,2110800.0],["1991-01-31",6.5396,6.5631,6.4926,6.5396,711600.0],["1991-02-01",6.5631,6.5709,6.5239,6.5631,585600.0],["1991-02-04",6.5867,6.6024,6.5474,6.5474,954000.0],["1991-02-05",6.5631,6.673,6.5474,6.673,1666800.0],["1991-02-06",6.6887,6.8379,6.673,6.8222,1938000.0],["1991-02-07",6.8457,6.9478,6.83,6.8379,1652400.0],["1991-02-08",6.8222,6.8457,6.8065,6.83,1237200.0],["1991-02-11",6.8457,6.9713,6.8379,6.9321,2124000.0],["1991-02-12",6.8457,6.9635,6.8457,6.8771,1528800.0],["1991-02-13",6.83,6.8614,6.5631,6.6887,3061200.0],["1991-02-14",6.6966,6.7829,6.6573,6.6573,1959600.0],["1991-02-15",6.6809,6.6887,6.6416,6.673,1752000.0],["1991-02-19",6.6652,6.673,6.6024,6.6338,2089200.0],["1991-02-20",6.6338,6.6416,6.5003,6.5239,2286000.0],["1991-02-21",6.5003,6.5082,6.4061,6.4296,1531200.0],["1991-02-22",6.4453,6.4846,6.2805,6.2805,2054400.0],["1991-02-25",6.3904,6.4925,6.3354,6.4846,1015200.0],["1991-02-26",6.4689,6.5474,6.4453,6.5239,879600.0],["1991-02-27",6.5396,6.6259,6.4768,6.6259,744000.0],["1991-02-28",6.6024,6.6338,6.4532,6.5474,993600.0],["1991-03-01",6.5474,6.5945,6.4296,6.571,916800.0],["1991-03-04",6.571,6.7123,6.5631,6.6809,1146000.0],["1991-03-05",6.7515,6.8379,6.7201,6.8222,859200.0],["1991-03-06",6.8222,6.9085,6.8222,6.9007,1527600.0],["1991-03-07",6.9164,6.9399,6.8771,6.9085,1332000.0],["1991-03-08",6.9007,6.9007,6.7986,6.7986,1170000.0],["1991-03-11",6.7515,6.7751,6.7201,6.7515,639600.0],["1991-03-12",6.7672,6.8065,6.6966,6.7044,860400.0],["1991-03-13",6.6416,6.673,6.6102,6.6652,1173600.0],["1991-03-14",6.6573,6.7201,6.6416,6.6887,790800.0],["1991-03-15",6.6887,6.6887,6.5945,6.6102,530400.0],["1991-03-18",6.6102,6.6181,6.516,6.5945,985200.0],["1991-03-19",6.5631,6.6573,6.5474,6.6416,1015200.0],["1991-03-20",6.6102,6.6966,6.6024,6.6652,885600.0],["1991-03-21",6.6652,6.7515,6.6259,6.6259,798000.0],["1991-03-22",6.6416,6.6416,6.5396,6.571,796800.0],["1991-03-25",6.5631,6.6416,6.5474,6.5474,1608000.0],["1991-03-26",6.5003,6.5396,6.4218,6.5396,1724400.0],["1991-03-27",6.6024,6.6181,6.4768,6.5239,1641600.0],["1991-03-28",6.5239,6.5474,6.4925,6.5239,859200.0],["1991-04-01",6.5317,6.5396,6.4218,6.4689,778800.0],["1991-04-02",6.4218,6.5631,6.4218,6.5474,1399200.0],["1991-04-03",6.5945,6.6887,6.5396,6.5631,1507200.0],["1991-04-04",6.5788,6.7201,6.5631,6.6966,1424400.0],["1991-04-05",6.6809,6.6887,6.5396,6.6024,800400.0],["1991-04-08",6.5553,6.5553,6.4768,6.4925,722400.0],["1991-04-09",6.4768,6.5945,6.4689,6.4925,1137600.0],["1991-04-10",6.4846,6.4925,6.3433,6.3904,1777200.0],["1991-04-11",6.3904,6.4532,6.3825,6.4218,898800.0],["1991-04-12",6.4061,6.5082,6.3982,6.4925,726000.0],["1991-04-15",6.4846,6.5553,6.4689,6.4925,864000.0],["1991-04-16",6.4689,6.6573,6.4611,6.6573,1185600.0],["1991-04-17",6.6573,6.7829,6.6573,6.7672,927600.0],["1991-04-18",6.7358,6.8143,6.7358,6.7751,831600.0],["1991-04-19",6.7515,6.7829,6.7515,6.7751,550800.0],["1991-04-22",6.7594,6.7751,6.6573,6.6887,681600.0],["1991-04-23",6.6887,6.7672,6.6573,6.7201,530400.0],["1991-04-24",6.7358,6.7358,6.6652,6.6887,483600.0],["1991-04-25",6.6887,6.728,6.673,6.6809,331200.0],["1991-04-26",6.6887,6.7044,6.6573,6.6887,543600.0],["1991-04-29",6.6259,6.6416,6.5474,6.5474,1071600.0],["1991-04-30",6.5474,6.571,6.5082,6.5553,1797600.0],["1991-05-01",6.6416,6.6887,6.5631,6.6259,994800.0],["1991-05-02",6.6181,6.6338,6.5553,6.6181,715200.0],["1991-05-03",6.6102,6.6338,6.5239,6.5317,525600.0],["1991-05-06",6.5474,6.5632,6.516,6.5632,428400.0],["1991-05-07",6.5789,6.5789,6.4137,6.4215,1215600.0],["1991-05-08",6.2641,6.3743,6.2641,6.3743,1066800.0],["1991-05-09",6.3901,6.4451,6.3428,6.4451,884400.0],["1991-05-10",6.4215,6.4294,6.3507,6.3586,660000.0],["1991-05-13",6.3507,6.3979,6.3428,6.3979,398400.0],["1991-05-14",6.3822,6.3901,6.3271,6.3507,950400.0],["1991-05-15",6.3586,6.3586,6.1854,6.1933,1365600.0],["1991-05-16",6.2091,6.2641,6.2091,6.2641,886800.0],["1991-05-17",6.2641,6.2799,6.1697,6.1854,654000.0],["1991-05-20",6.1854,6.2641,6.1854,6.2563,604800.0],["1991-05-21",6.2327,6.2799,6.2169,6.2405,931200.0],["1991-05-22",6.2327,6.2405,6.1697,6.1854,482400.0],["1991-05-23",6.1697,6.2012,6.1697,6.2012,718800.0],["1991-05-24",6.2012,6.4215,6.2012,6.3743,609600.0],["1991-05-28",6.4058,6.453,6.3979,6.453,768000.0],["1991-05-29",6.4373,6.5002,6.4294,6.4451,1273200.0],["1991-05-30",6.4215,6.4373,6.3743,6.4373,745200.0],["1991-05-31",6.4215,6.4451,6.4215,6.4451,954000.0],["1991-06-03",6.4451,6.4609,6.3822,6.4215,2808000.0],["1991-06-04",6.3901,6.6025,6.3901,6.5947,849600.0],["1991-06-05",6.6104,6.6891,6.6104,6.6104,1101600.0],["1991-06-06",6.5789,6.6025,6.5238,6.5553,808800.0],["1991-06-07",6.5396,6.5396,6.4215,6.4924,1135200.0],["1991-06-10",6.4766,6.4924,6.4609,6.4766,238800.0],["1991-06-11",6.4766,6.4845,6.4373,6.453,285600.0],["1991-06-12",6.4373,6.4451,6.3271,6.3507,740400.0],["1991-06-13",6.3586,6.4058,6.3586,6.3743,754800.0],["1991-06-14",6.3743,6.4294,6.3743,6.3979,3093600.0],["1991-06-17",6.3979,6.3979,6.3271,6.3664,1096800.0],["1991-06-18",6.3664,6.4137,6.335,6.335,1490400.0],["1991-06-19",6.3035,6.3979,6.2956,6.2956,1250400.0],["1991-06-20",6.2956,6.3271,6.2956,6.2956,1731600.0],["1991-06-21",6.2956,6.3743,6.2799,6.3586,2323200.0],["1991-06-24",6.3586,6.3901,6.3114,6.3192,789600.0],["1991-06-25",6.335,6.3586,6.2956,6.3192,2522400.0],["1991-06-26",6.2956,6.3507,6.2956,6.3271,560400.0],["1991-06-27",6.3114,6.4215,6.3114,6.4215,813600.0],["1991-06-28",6.3586,6.3979,6.2799,6.3035,919200.0],["1991-07-01",6.3114,6.3507,6.2956,6.3507,998400.0],["1991-07-02",6.3114,6.3428,6.3114,6.3271,878400.0],["1991-07-03",6.2877,6.2956,6.2563,6.2563,1204800.0],["1991-07-05",6.2563,6.2956,6.2563,6.2641,810000.0],["1991-07-08",6.2484,6.3586,6.2091,6.3428,579600.0],["1991-07-09",6.3507,6.4058,6.335,6.3664,798000.0],["1991-07-10",6.3507,6.4137,6.3428,6.3507,916800.0],["1991-07-11",6.335,6.453,6.3271,6.453,628800.0],["1991-07-12",6.4766,6.4766,6.4215,6.4294,441600.0],["1991-07-15",6.4687,6.4687,6.4215,6.4451,736800.0],["1991-07-16",6.4688,6.4845,6.4451,6.4688,654000.0],["1991-07-17",6.4687,6.4845,6.4058,6.4058,350400.0],["1991-07-18",6.4058,6.4215,6.3822,6.4058,523200.0],["1991-07-19",6.4058,6.453,6.3979,6.4294,620400.0],["1991-07-22",6.4137,6.4215,6.3743,6.3743,278400.0],["1991-07-23",6.3428,6.3743,6.335,6.3428,440400.0],["1991-07-24",6.3271,6.3428,6.2956,6.3271,807600.0],["1991-07-25",6.335,6.3743,6.3271,6.3743,184800.0],["1991-07-26",6.3428,6.3743,6.3114,6.3428,823200.0],["1991-07-29",6.3428,6.3428,6.2956,6.3192,373200.0],["1991-07-30",6.3271,6.3664,6.3114,6.3507,558000.0],["1991-07-31",6.3428,6.4058,6.3271,6.3664,954000.0],["1991-08-01",6.3507,6.3743,6.3114,6.335,2422800.0],["1991-08-02",6.3428,6.3822,6.3114,6.3192,1520400.0],["1991-08-05",6.3113,6.3271,6.3113,6.3113,862800.0],["1991-08-06",6.3192,6.3666,6.3113,6.3508,1278000.0],["1991-08-07",6.3587,6.5243,6.3271,6.5086,2425200.0],["1991-08-08",6.5243,6.5401,6.4455,6.4455,1915200.0],["1991-08-09",6.4455,6.5086,6.4376,6.477,1417200.0],["1991-08-12",6.5086,6.5322,6.4849,6.5165,1009200.0],["1991-08-13",6.5165,6.6269,6.5165,6.5953,1425600.0],["1991-08-14",6.6585,6.7531,6.6269,6.6979,1654800.0],["1991-08-15",6.7137,6.7847,6.7058,6.7768,1029600.0],["1991-08-16",6.7689,6.7689,6.5638,6.619,9616800.0],["1991-08-19",6.4376,6.5086,6.3745,6.4376,6210000.0],["1991-08-20",6.4691,6.5007,6.4139,6.4691,1356000.0],["1991-08-21",6.5796,6.6742,6.5322,6.6506,1105200.0],["1991-08-22",6.6427,6.6979,6.6427,6.6821,696000.0],["1991-08-23",6.6111,6.6585,6.5717,6.619,1068000.0],["1991-08-26",6.6269,6.6664,6.6032,6.6506,885600.0],["1991-08-27",6.6348,6.6427,6.5875,6.6427,583200.0],["1991-08-28",6.6269,6.6427,6.5322,6.6111,1300800.0],["1991-08-29",6.6427,6.6427,6.6032,6.619,633600.0],["1991-08-30",6.6348,6.6348,6.5086,6.5165,1234800.0],["1991-09-03",6.5401,6.6111,6.5401,6.6032,1004400.0],["1991-09-04",6.6348,6.6348,6.5322,6.548,1011600.0],["1991-09-05",6.548,6.6269,6.548,6.6032,656400.0],["1991-09-06",6.5875,6.6742,6.5796,6.6742,482400.0],["1991-09-09",6.7216,6.7452,6.7137,6.7452,650400.0],["1991-09-10",6.7452,6.7452,6.5796,6.6032,849600.0],["1991-09-11",6.6032,6.7137,6.5875,6.7058,1364400.0],["1991-09-12",6.7374,6.7689,6.7374,6.7531,1116000.0],["1991-09-13",6.7689,6.7768,6.7058,6.7137,572400.0],["1991-09-16",6.6742,6.7452,6.6664,6.7452,747600.0],["1991-09-17",6.7216,6.8794,6.7216,6.8794,903600.0],["1991-09-18",6.9109,6.9425,6.903,6.9346,1370400.0],["1991-09-19",6.9267,7.0056,6.8794,6.9188,1166400.0],["1991-09-20",6.9504,6.9582,6.9267,6.9425,445200.0],["1991-09-23",6.9425,7.0371,6.9425,7.0056,1136400.0],["1991-09-24",7.0529,7.0845,6.974,7.0056,1735200.0],["1991-09-25",7.0056,7.0766,6.9898,7.0214,949200.0],["1991-09-26",7.0214,7.116,7.0214,7.116,729600.0],["1991-09-27",7.116,7.116,7.0056,7.0214,687600.0],["1991-09-30",7.0056,7.0687,6.9898,7.0608,556800.0],["1991-10-01",7.0924,7.1239,7.0371,7.0608,818400.0],["1991-10-02",7.0687,7.0766,6.9504,6.9504,334800.0],["1991-10-03",6.9425,6.9425,6.8636,6.8636,789600.0],["1991-10-04",6.8636,6.903,6.832,6.832,470400.0],["1991-10-07",6.7847,6.832,6.7847,6.8084,1236000.0],["1991-10-08",6.8241,6.8241,6.69,6.69,740400.0],["1991-10-09",6.6742,6.6821,6.5638,6.5638,681600.0],["1991-10-10",6.5796,6.6269,6.5638,6.6111,1198800.0],["1991-10-11",6.5954,6.6032,6.548,6.5717,848400.0],["1991-10-14",6.6032,6.6111,6.5322,6.5638,1418400.0],["1991-10-15",6.5638,6.5796,6.4218,6.5638,2244000.0],["1991-10-16",6.5638,6.5638,6.5165,6.548,1209600.0],["1991-10-17",6.5401,6.6111,6.4928,6.5559,1213200.0],["1991-10-18",6.5717,6.5717,6.5007,6.5086,1423200.0],["1991-10-21",6.5007,6.5086,6.4376,6.477,985200.0],["1991-10-22",6.4928,6.5243,6.4691,6.477,2137200.0],["1991-10-23",6.4849,6.4849,6.4533,6.4691,1124400.0],["1991-10-24",6.4691,6.4849,6.4376,6.4376,1383600.0],["1991-10-25",6.4691,6.4691,6.3745,6.3902,1321200.0],["1991-10-28",6.3745,6.5322,6.3429,6.5007,2018400.0],["1991-10-29",6.5165,6.5322,6.4849,6.5243,588000.0],["1991-10-30",6.5401,6.5875,6.5401,6.548,872400.0],["1991-10-31",6.5559,6.6506,6.5559,6.6506,1000800.0],["1991-11-01",6.6506,6.7374,6.6506,6.6979,592800.0],["1991-11-04",6.7058,6.7137,6.69,6.6979,577200.0],["1991-11-05",6.6979,6.7295,6.6979,6.7295,556800.0],["1991-11-06",6.7295,6.7691,6.7295,6.7691,679200.0],["1991-11-07",6.7533,6.777,6.6742,6.7374,1099200.0],["1991-11-08",6.7691,6.7928,6.7454,6.7691,651600.0],["1991-11-11",6.7533,6.8244,6.7533,6.8007,625200.0],["1991-11-12",6.8007,6.8798,6.8007,6.864,715200.0],["1991-11-13",6.8956,6.8956,6.8007,6.8086,522000.0],["1991-11-14",6.8086,6.8956,6.8086,6.8719,878400.0],["1991-11-15",6.8798,6.8877,6.6742,6.6821,825600.0],["1991-11-18",6.6821,6.7691,6.603,6.7216,1837200.0],["1991-11-19",6.69,6.7216,6.6346,6.6426,1543200.0],["1991-11-20",6.6426,6.6584,6.5002,6.5002,2374800.0],["1991-11-21",6.5002,6.5793,6.4765,6.5714,667200.0],["1991-11-22",6.5951,6.6742,6.5951,6.6584,897600.0],["1991-11-25",6.6267,6.6426,6.6188,6.6426,840000.0],["1991-11-26",6.6584,6.7612,6.6584,6.7612,914400.0],["1991-11-27",6.7137,6.7374,6.7058,6.7374,528000.0],["1991-11-29",6.7216,6.7612,6.7137,6.7374,282000.0],["1991-12-02",6.7058,6.7375,6.6663,6.7216,1003200.0],["1991-12-03",6.7454,6.7454,6.6109,6.7454,505200.0],["1991-12-04",6.7216,6.7612,6.7058,6.7216,924000.0],["1991-12-05",6.7058,6.7375,6.7058,6.7216,618000.0],["1991-12-06",6.7058,6.7533,6.7058,6.7058,1198800.0],["1991-12-09",6.7058,6.7295,6.6584,6.6584,535200.0],["1991-12-10",6.6663,6.6821,6.6426,6.6584,408000.0],["1991-12-11",6.6505,6.6979,6.6505,6.6742,546000.0],["1991-12-12",6.69,6.69,6.6426,6.6584,490800.0],["1991-12-13",6.6584,6.6584,6.5793,6.5793,1113600.0],["1991-12-16",6.5793,6.6267,6.5398,6.5398,889200.0],["1991-12-17",6.5398,6.5635,6.5239,6.5556,740400.0],["1991-12-18",6.5477,6.5556,6.4844,6.5002,550800.0],["1991-12-19",6.4844,6.5002,6.4686,6.4765,1335600.0],["1991-12-20",6.5081,6.5477,6.5002,6.516,889200.0],["1991-12-23",6.4844,6.6267,6.4844,6.6188,820800.0],["1991-12-24",6.6742,6.7374,6.6663,6.7058,606000.0],["1991-12-26",6.7058,6.864,6.7058,6.8561,778800.0],["1991-12-27",6.8561,6.864,6.7691,6.8165,390000.0],["1991-12-30",6.8244,7.0142,6.8165,6.8956,1573200.0],["1991-12-31",6.9114,6.9431,6.9114,6.9272,1874400.0],["1992-01-02",6.9431,6.9984,6.9272,6.9351,553200.0],["1992-01-03",6.9351,7.117,6.9351,7.0854,2546400.0],["1992-01-06",7.1487,7.2277,7.1407,7.1961,1844400.0],["1992-01-07",7.204,7.2435,7.204,7.2198,661200.0],["1992-01-08",7.1803,7.2119,7.117,7.1487,1074000.0],["1992-01-09",7.117,7.1645,7.1091,7.1407,801600.0],["1992-01-10",7.1328,7.1645,7.117,7.1566,1215600.0],["1992-01-13",7.1407,7.1407,7.0538,7.0854,722400.0],["1992-01-14",7.0696,7.0696,6.951,6.951,909600.0],["1992-01-15",6.9351,6.9431,6.864,6.9272,2488800.0],["1992-01-16",6.8798,6.9272,6.8561,6.9272,1004400.0],["1992-01-17",6.9114,6.9589,6.9035,6.9035,1197600.0],["1992-01-20",6.9193,6.9431,6.9114,6.9272,560400.0],["1992-01-21",6.9272,6.9431,6.8719,6.8798,877200.0],["1992-01-22",6.9272,6.9351,6.8956,6.9114,550800.0],["1992-01-23",6.8798,6.9272,6.864,6.864,1470000.0],["1992-01-24",6.8007,6.8323,6.7295,6.8244,962400.0],["1992-01-27",6.8482,6.8561,6.7849,6.7849,828000.0],["1992-01-28",6.7928,6.8956,6.7928,6.8482,352800.0],["1992-01-29",6.8561,6.8561,6.7454,6.7454,882000.0],["1992-01-30",6.7612,6.8244,6.7533,6.7533,1208400.0],["1992-01-31",6.7612,6.8323,6.7612,6.8007,811200.0],["1992-02-03",6.8007,6.8245,6.7928,6.8086,414000.0],["1992-02-04",6.8324,6.9117,6.8245,6.88,903600.0],["1992-02-05",6.88,6.88,6.8007,6.8007,1239600.0],["1992-02-06",6.7849,6.9038,6.7532,6.9038,2961600.0],["1992-02-07",6.8879,6.9434,6.7928,6.8007,858000.0],["1992-02-10",6.8007,6.8403,6.7849,6.7928,1323600.0],["1992-02-11",6.7849,6.8245,6.7373,6.7452,1252800.0],["1992-02-12",6.7294,6.983,6.7056,6.9355,2266800.0],["1992-02-13",7.0068,7.0147,6.7452,6.769,2190000.0],["1992-02-14",6.769,6.8324,6.7452,6.8245,1378800.0],["1992-02-18",6.8562,6.88,6.7769,6.7769,1716000.0],["1992-02-19",6.7928,6.8166,6.769,6.7769,1071600.0],["1992-02-20",6.7849,6.8166,6.769,6.8007,552000.0],["1992-02-21",6.8007,6.8086,6.7849,6.7849,1166400.0],["1992-02-24",6.8007,6.8245,6.6897,6.7135,4699200.0],["1992-02-25",6.7135,6.769,6.7135,6.769,1299600.0],["1992-02-26",6.7531,6.8086,6.7452,6.8007,784800.0],["1992-02-27",6.8483,6.8641,6.8166,6.8166,1095600.0],["1992-02-28",6.8166,6.8881,6.8166,6.8642,1029600.0],["1992-03-02",6.896,6.896,6.8404,6.8483,1137600.0],["1992-03-03",6.8404,6.8642,6.8086,6.8563,729600.0],["1992-03-04",6.9198,6.9357,6.8404,6.8563,656400.0],["1992-03-05",6.8483,6.8483,6.8166,6.8245,867600.0],["1992-03-06",6.8245,6.8404,6.8166,6.8325,391200.0],["1992-03-09",6.8086,6.8801,6.8086,6.8563,1074000.0],["1992-03-10",6.8801,6.9119,6.8642,6.904,614400.0],["1992-03-11",6.904,6.9198,6.896,6.9119,602400.0],["1992-03-12",6.9119,6.9119,6.8166,6.8642,783600.0],["1992-03-13",6.9119,6.9119,6.7848,6.8166,2356800.0],["1992-03-16",6.8324,6.8324,6.7848,6.8007,849600.0],["1992-03-17",6.8166,6.8404,6.8007,6.8086,1053600.0],["1992-03-18",6.8007,6.8166,6.7927,6.7927,828000.0],["1992-03-19",6.8086,6.8483,6.8086,6.8404,782400.0],["1992-03-20",6.8722,6.8722,6.8007,6.8007,1198800.0],["1992-03-23",6.8007,6.8325,6.8007,6.8325,1110000.0],["1992-03-24",6.8166,6.8563,6.8086,6.8086,597600.0],["1992-03-25",6.8483,6.8881,6.8404,6.8801,1381200.0],["1992-03-26",6.8722,6.8881,6.8483,6.8483,506400.0],["1992-03-27",6.8483,6.8483,6.8086,6.8086,541200.0],["1992-03-30",6.8007,6.8483,6.7927,6.8483,738000.0],["1992-03-31",6.8642,6.8801,6.8166,6.8166,296400.0],["1992-04-01",6.8245,6.8245,6.8007,6.8007,1191600.0],["1992-04-02",6.8086,6.8086,6.7848,6.7927,691200.0],["1992-04-03",6.7927,6.8007,6.7371,6.7848,4266000.0],["1992-04-06",6.7768,6.8483,6.7689,6.7927,1321200.0],["1992-04-07",6.7927,6.8325,6.7292,6.7451,2040000.0],["1992-04-08",6.7371,6.7451,6.6021,6.6021,2233200.0],["1992-04-09",6.61,6.6497,6.5782,6.6497,459600.0],["1992-04-10",6.6736,6.7689,6.6656,6.7689,1834800.0],["1992-04-13",6.7451,6.8007,6.7451,6.753,1268400.0],["1992-04-14",6.7848,6.896,6.7768,6.896,1712400.0],["1992-04-15",6.8881,7.1105,6.8881,7.1026,990000.0],["1992-04-16",7.0946,7.1502,7.0628,7.1026,1480800.0],["1992-04-20",7.0867,7.182,7.0867,7.1105,1095600.0],["1992-04-21",7.1026,7.1026,6.9119,6.9119,742800.0],["1992-04-22",6.8881,6.9755,6.8801,6.9596,482400.0],["1992-04-23",6.9755,6.9834,6.8801,6.8801,378000.0],["1992-04-24",6.8801,6.9198,6.8722,6.8722,238800.0],["1992-04-27",6.8642,6.896,6.8563,6.896,195600.0],["1992-04-28",6.904,6.9437,6.8881,6.9198,506400.0],["1992-04-29",6.904,6.9198,6.896,6.9119,242400.0],["1992-04-30",6.9119,6.9675,6.896,6.9675,388800.0],["1992-05-01",6.9516,7.0152,6.9357,6.9437,304800.0],["1992-05-04",6.9596,6.9994,6.9437,6.9596,978000.0],["1992-05-05",6.9755,6.9835,6.9278,6.9596,684000.0],["1992-05-06",6.9437,7.0392,6.9437,6.9755,1375200.0],["1992-05-07",6.9437,6.9516,6.88,6.8959,1383600.0],["1992-05-08",6.8879,6.9278,6.88,6.9118,753600.0],["1992-05-11",6.9118,6.9596,6.9118,6.9437,416400.0],["1992-05-12",6.9994,7.1029,6.9676,7.0711,1800000.0],["1992-05-13",7.0552,7.0552,6.9994,7.0313,511200.0],["1992-05-14",7.0313,7.0313,6.9357,6.9596,274800.0],["1992-05-15",6.8959,6.9277,6.88,6.88,945600.0],["1992-05-18",6.88,6.8959,6.872,6.8879,1521600.0],["1992-05-19",6.8959,6.9278,6.88,6.9198,1664400.0],["1992-05-20",6.9198,6.9755,6.9198,6.9437,2901600.0],["1992-05-21",6.9278,6.9596,6.9278,6.9437,963600.0],["1992-05-22",6.9516,6.9596,6.9278,6.9437,296400.0],["1992-05-26",6.9437,7.0711,6.9437,7.0392,1220400.0],["1992-05-27",7.0392,7.1826,7.0074,7.1746,1046400.0],["1992-05-28",7.1905,7.2861,7.1666,7.2383,834000.0],["1992-05-29",7.2383,7.2861,7.2303,7.2861,360000.0],["1992-06-01",7.294,7.5568,7.294,7.525,2088000.0],["1992-06-02",7.509,7.5329,7.4613,7.5011,1117200.0],["1992-06-03",7.4852,7.517,7.4692,7.4852,854400.0],["1992-06-04",7.4931,7.4931,7.3896,7.4055,1620000.0],["1992-06-05",7.4055,7.4772,7.3976,7.4374,717600.0],["1992-06-08",7.4533,7.4533,7.4215,7.4215,621600.0],["1992-06-09",7.4533,7.4533,7.4135,7.4215,1352400.0],["1992-06-10",7.4055,7.4215,7.3896,7.3976,1248000.0],["1992-06-11",7.3737,7.3737,7.2702,7.2861,828000.0],["1992-06-12",7.2861,7.3737,7.2861,7.3657,924000.0],["1992-06-15",7.3737,7.3737,7.2781,7.2781,943200.0],["1992-06-16",7.2702,7.2781,7.2303,7.2622,1443600.0],["1992-06-17",7.2303,7.2383,7.1268,7.1666,1032000.0],["1992-06-18",7.1666,7.1666,7.1109,7.1348,1125600.0],["1992-06-19",7.1666,7.1746,7.087,7.087,1340400.0],["1992-06-22",7.1348,7.1587,7.1268,7.1587,922800.0],["1992-06-23",7.1746,7.2065,7.1666,7.2065,721200.0],["1992-06-24",7.2224,7.2224,6.8163,7.0711,5401200.0],["1992-06-25",7.1029,7.1348,6.9596,6.9676,3522000.0],["1992-06-26",6.9755,6.9755,6.9357,6.9437,1058400.0],["1992-06-29",6.9755,7.095,6.9755,7.0552,723600.0],["1992-06-30",7.0233,7.1348,7.0153,7.1029,1178400.0],["1992-07-01",7.087,7.1268,7.0472,7.0711,640800.0],["1992-07-02",7.087,7.1985,7.087,7.1985,1396800.0],["1992-07-06",7.2224,7.2861,7.2144,7.2702,865200.0],["1992-07-07",7.3259,7.3896,7.302,7.3498,580800.0],["1992-07-08",7.3578,7.3578,7.294,7.3418,896400.0],["1992-07-09",7.4215,7.4215,7.3976,7.4135,772800.0],["1992-07-10",7.4135,7.4453,7.3737,7.3737,298800.0],["1992-07-13",7.3896,7.4294,7.3896,7.4215,392400.0],["1992-07-14",7.4215,7.4374,7.3896,7.4055,825600.0],["1992-07-15",7.4215,7.5807,7.4135,7.5728,691200.0],["1992-07-16",7.5807,7.6603,7.5648,7.6365,1156800.0],["1992-07-17",7.6444,7.6444,7.5011,7.5011,1174800.0],["1992-07-20",7.4613,7.525,7.4055,7.4931,565200.0],["1992-07-21",7.5409,7.5409,7.509,7.5329,576000.0],["1992-07-22",7.5329,7.5329,7.4374,7.4453,378000.0],["1992-07-23",7.4294,7.4533,7.3976,7.4294,619200.0],["1992-07-24",7.4135,7.4374,7.3896,7.3896,508800.0],["1992-07-27",7.3816,7.3896,7.2861,7.294,488400.0],["1992-07-28",7.3577,7.4931,7.3418,7.4772,1586400.0],["1992-07-29",7.4692,7.5011,7.4374,7.4931,441600.0],["1992-07-30",7.4772,7.4931,7.4294,7.4852,661200.0],["1992-07-31",7.4931,7.5409,7.4692,7.525,529200.0],["1992-08-03",7.4931,7.525,7.4931,7.525,238800.0],["1992-08-04",7.5409,7.5489,7.4532,7.517,350400.0],["1992-08-05",7.501,7.5329,7.4771,7.501,508800.0],["1992-08-06",7.517,7.517,7.4133,7.4292,520800.0],["1992-08-07",7.4212,7.4851,7.3973,7.4372,514800.0],["1992-08-10",7.4452,7.4452,7.4053,7.4212,1228800.0],["1992-08-11",7.4053,7.4372,7.3973,7.4133,384000.0],["1992-08-12",7.4292,7.501,7.4292,7.501,357600.0],["1992-08-13",7.517,7.5888,7.517,7.5888,1053600.0],["1992-08-14",7.5808,7.6127,7.5728,7.6048,870000.0],["1992-08-17",7.5888,7.6367,7.5888,7.5968,704400.0],["1992-08-18",7.6048,7.6048,7.509,7.5489,484800.0],["1992-08-19",7.533,7.5489,7.525,7.5409,343200.0],["1992-08-20",7.5489,7.6048,7.5409,7.5968,628800.0],["1992-08-21",7.5968,7.6127,7.533,7.5649,560400.0],["1992-08-24",7.5489,7.5489,7.4691,7.4691,164400.0],["1992-08-25",7.4531,7.4531,7.3255,7.3255,639600.0],["1992-08-26",7.2776,7.3414,7.2776,7.3414,862800.0],["1992-08-27",7.3574,7.3654,7.3494,7.3574,670800.0],["1992-08-28",7.3414,7.3574,7.3175,7.3574,585600.0],["1992-08-31",7.3574,7.3574,7.3095,7.3255,460800.0],["1992-09-01",7.3335,7.3654,7.3255,7.3574,1509600.0],["1992-09-02",7.3414,7.3893,7.3414,7.3813,332400.0],["1992-09-03",7.3893,7.4372,7.3813,7.3973,1119600.0],["1992-09-04",7.3973,7.4053,7.3734,7.4053,501600.0],["1992-09-08",7.4212,7.4452,7.3414,7.3414,724800.0],["1992-09-09",7.3255,7.3335,7.2616,7.2616,249600.0],["1992-09-10",7.2616,7.2616,7.1898,7.2217,1453200.0],["1992-09-11",7.2377,7.2936,7.1978,7.2616,816000.0],["1992-09-14",7.2936,7.3335,7.2936,7.3335,436800.0],["1992-09-15",7.3175,7.3414,7.2297,7.2377,704400.0],["1992-09-16",7.2217,7.2537,7.1978,7.2217,433200.0],["1992-09-17",7.2457,7.2936,7.2457,7.2856,756000.0],["1992-09-18",7.2776,7.3813,7.2776,7.3414,1896000.0],["1992-09-21",7.3414,7.3414,7.3095,7.3414,645600.0],["1992-09-22",7.3414,7.3414,7.2776,7.3255,470400.0],["1992-09-23",7.3255,7.3255,7.2616,7.2776,488400.0],["1992-09-24",7.2936,7.501,7.2776,7.501,1162800.0],["1992-09-25",7.533,7.6925,7.525,7.6766,2394000.0],["1992-09-28",7.6606,7.6686,7.6526,7.6606,756000.0],["1992-09-29",7.6606,7.8681,7.6606,7.8681,1800000.0],["1992-09-30",7.8841,8.0756,7.8841,7.9878,2078400.0],["1992-10-01",7.9958,7.9958,7.8601,7.9,1278000.0],["1992-10-02",7.9479,7.9479,7.7723,7.7723,394800.0],["1992-10-05",7.7723,7.7723,7.533,7.6606,918000.0],["1992-10-06",7.6527,7.7324,7.6367,7.6447,741600.0],["1992-10-07",7.6127,7.6925,7.5489,7.5649,1018800.0],["1992-10-08",7.5729,7.6128,7.5649,7.5729,1382400.0],["1992-10-09",7.5808,7.5808,7.517,7.525,444000.0],["1992-10-12",7.517,7.5888,7.517,7.5569,441600.0],["1992-10-13",7.5728,7.5728,7.509,7.509,427200.0],["1992-10-14",7.517,7.5569,7.509,7.5329,577200.0],["1992-10-15",7.501,7.517,7.3734,7.3734,1220400.0],["1992-10-16",7.3734,7.3734,7.2138,7.2217,1317600.0],["1992-10-19",7.2058,7.3734,7.2058,7.3414,1975200.0],["1992-10-20",7.3494,7.3813,7.3015,7.3015,476400.0],["1992-10-21",7.3175,7.3175,7.1818,7.1818,1452000.0],["1992-10-22",7.2138,7.2297,7.0941,7.134,883200.0],["1992-10-23",7.1419,7.1419,6.9584,6.9584,1491600.0],["1992-10-26",6.9584,7.0302,6.9584,7.0143,1219200.0],["1992-10-27",7.0462,7.2217,7.0382,7.1419,2606400.0],["1992-10-28",7.126,7.1499,7.11,7.1499,1383600.0],["1992-10-29",7.134,7.2297,7.118,7.2297,728400.0],["1992-10-30",7.2457,7.2537,7.1579,7.1579,914400.0],["1992-11-02",7.1739,7.1739,7.0299,7.0939,1891200.0],["1992-11-03",7.1019,7.1259,7.0139,7.1019,2025600.0],["1992-11-04",7.0939,7.1579,7.0299,7.1579,2271600.0],["1992-11-05",7.2139,7.3898,7.2139,7.3898,2493600.0],["1992-11-06",7.5018,7.5898,7.4858,7.5498,1346400.0],["1992-11-09",7.5338,7.5658,7.5098,7.5098,1095600.0],["1992-11-10",7.5498,7.6857,7.5498,7.5818,2220000.0],["1992-11-11",7.6138,7.6697,7.6058,7.6218,1046400.0],["1992-11-12",7.5978,7.5978,7.5418,7.5658,946800.0],["1992-11-13",7.5818,7.5978,7.5178,7.5578,766800.0],["1992-11-16",7.4858,7.5498,7.4858,7.5418,1040400.0],["1992-11-17",7.4938,7.5338,7.4698,7.4698,1244400.0],["1992-11-18",7.5018,7.5018,7.4378,7.4378,526800.0],["1992-11-19",7.4538,7.4538,7.3019,7.3818,1382400.0],["1992-11-20",7.3818,7.4778,7.3818,7.4538,996000.0],["1992-11-23",7.4538,7.4938,7.4378,7.4778,555600.0],["1992-11-24",7.4618,7.5178,7.4538,7.4778,594000.0],["1992-11-25",7.4618,7.4858,7.4538,7.4538,655200.0],["1992-11-27",7.4378,7.4378,7.3978,7.4218,421200.0],["1992-11-30",7.4538,7.5098,7.4458,7.4698,1093200.0],["1992-12-01",7.4698,7.5018,7.4218,7.4778,1640400.0],["1992-12-02",7.5178,7.5338,7.4858,7.4858,1264800.0],["1992-12-03",7.4938,7.5418,7.4778,7.5338,1299600.0],["1992-12-04",7.5338,7.5498,7.5098,7.5498,1376400.0],["1992-12-07",7.5978,7.6458,7.5898,7.6378,774000.0],["1992-12-08",7.6058,7.6617,7.6058,7.6218,631200.0],["1992-12-09",7.6378,7.6857,7.6218,7.6537,1195200.0],["1992-12-10",7.6458,7.7257,7.6378,7.6857,1310400.0],["1992-12-11",7.6937,7.7177,7.6777,7.6777,534000.0],["1992-12-14",7.6857,7.7097,7.6537,7.6537,622800.0],["1992-12-15",7.6618,7.6777,7.6458,7.6618,572400.0],["1992-12-16",7.6937,7.6937,7.6138,7.6138,547200.0],["1992-12-17",7.6298,7.6298,7.6058,7.6138,877200.0],["1992-12-18",7.6218,7.6697,7.6138,7.6697,970800.0],["1992-12-21",7.6777,7.6777,7.6458,7.6618,616800.0],["1992-12-22",7.6218,7.7577,7.6218,7.7417,1021200.0],["1992-12-23",7.7337,7.7337,7.6538,7.6937,660000.0],["1992-12-24",7.6777,7.6857,7.6697,7.6697,75600.0],["1992-12-28",7.6777,7.6777,7.6538,7.6777,619200.0],["1992-12-29",7.6778,7.7657,7.6778,7.7417,1023600.0],["1992-12-30",7.7577,7.7577,7.7017,7.7017,339600.0],["1992-12-31",7.6937,7.7097,7.6617,7.6857,345600.0],["1993-01-04",7.6697,7.6937,7.6618,7.6697,420000.0],["1993-01-05",7.6538,7.6618,7.5418,7.5418,1050000.0],["1993-01-06",7.5258,7.5258,7.3418,7.4378,2113200.0],["1993-01-07",7.4298,7.4378,7.2379,7.2859,3208800.0],["1993-01-08",7.2779,7.2859,7.1499,7.2139,1980000.0],["1993-01-11",7.2299,7.3258,7.2219,7.3019,909600.0],["1993-01-12",7.3019,7.3259,7.2779,7.2859,620400.0],["1993-01-13",7.2859,7.3019,7.2539,7.2859,753600.0],["1993-01-14",7.3099,7.3898,7.3019,7.3818,763200.0],["1993-01-15",7.3978,7.4618,7.3898,7.4138,1845600.0],["1993-01-18",7.4138,7.4218,7.3578,7.3578,723600.0],["1993-01-19",7.3418,7.3418,7.2299,7.2699,1618800.0],["1993-01-20",7.2699,7.3019,7.2459,7.2699,1225200.0],["1993-01-21",7.2699,7.2699,7.1739,7.2299,1280400.0],["1993-01-22",7.2059,7.2459,7.1899,7.1979,807600.0],["1993-01-25",7.2779,7.2779,7.2459,7.2539,1598400.0],["1993-01-26",7.2619,7.3338,7.2459,7.2779,1567200.0],["1993-01-27",7.2779,7.2939,7.2299,7.2779,2184000.0],["1993-01-28",7.3179,7.3179,7.2539,7.2859,1748400.0],["1993-01-29",7.2939,7.3338,7.2139,7.2299,2038800.0],["1993-02-01",7.3418,7.3738,7.2859,7.3578,1521600.0],["1993-02-02",7.3258,7.3578,7.3179,7.3179,864000.0],["1993-02-03",7.3179,7.3418,7.2539,7.2859,1450800.0],["1993-02-04",7.3019,7.4061,7.3019,7.3981,1838400.0],["1993-02-05",7.382,7.382,7.3019,7.3259,757200.0],["1993-02-08",7.2458,7.2538,7.0694,7.1416,3099600.0],["1993-02-09",7.1496,7.1496,7.0534,7.0695,2467200.0],["1993-02-10",7.0534,7.0775,6.9733,7.0214,3442800.0],["1993-02-11",7.0374,7.0855,7.0133,7.0374,1514400.0],["1993-02-12",7.0454,7.0694,6.9893,6.9893,934800.0],["1993-02-16",6.9893,6.9893,6.6687,6.6687,4132800.0],["1993-02-17",6.6767,6.7408,6.6286,6.6607,4281600.0],["1993-02-18",6.6927,6.7408,6.6446,6.7007,1568400.0],["1993-02-19",6.6847,6.7569,6.6446,6.6527,1503600.0],["1993-02-22",6.6366,6.6366,6.3,6.316,4953600.0],["1993-02-23",6.316,6.5004,6.292,6.4362,3380400.0],["1993-02-24",6.4683,6.5485,6.4362,6.4603,1818000.0],["1993-02-25",6.4763,6.5004,6.4603,6.4924,1384800.0],["1993-02-26",6.4843,6.5565,6.4843,6.5404,1986000.0],["1993-03-01",6.5485,6.6046,6.5485,6.5565,1446000.0],["1993-03-02",6.5404,6.829,6.5244,6.829,1899600.0],["1993-03-03",6.8049,6.829,6.6767,6.6767,1212000.0],["1993-03-04",6.6767,6.6767,6.5645,6.6046,1527600.0],["1993-03-05",6.6046,6.6927,6.5805,6.6767,1237200.0],["1993-03-08",6.6927,6.7969,6.6847,6.7328,1122000.0],["1993-03-09",6.7408,6.7649,6.7328,6.7488,1687200.0],["1993-03-10",6.7649,6.837,6.7488,6.837,1120800.0],["1993-03-11",6.837,6.8931,6.7969,6.8851,792000.0],["1993-03-12",6.8691,6.8771,6.7889,6.7889,823200.0],["1993-03-15",6.7729,6.7969,6.7328,6.7569,416400.0],["1993-03-16",6.7729,6.7889,6.7488,6.7488,642000.0],["1993-03-17",6.7569,6.7569,6.7008,6.7088,1026000.0],["1993-03-18",6.7168,6.7328,6.7007,6.7248,860400.0],["1993-03-19",6.7088,6.7328,6.7007,6.7007,1359600.0],["1993-03-22",6.7168,6.7328,6.6527,6.6767,3789600.0],["1993-03-23",6.6847,6.7248,6.6767,6.7088,2102400.0],["1993-03-24",6.7088,6.853,6.7088,6.853,1336800.0],["1993-03-25",6.8931,6.9893,6.8931,6.8931,1207200.0],["1993-03-26",6.9492,6.9572,6.9332,6.9492,463200.0],["1993-03-29",6.9492,7.0214,6.9091,7.0214,810000.0],["1993-03-30",7.0855,7.0855,6.9893,7.0214,823200.0],["1993-03-31",7.0534,7.0694,7.0214,7.0534,517200.0],["1993-04-01",7.0214,7.1095,6.9572,7.0775,2359200.0],["1993-04-02",6.284,6.316,5.9954,6.0275,9808800.0],["1993-04-05",6.2519,6.2519,6.1557,6.1958,5059200.0],["1993-04-06",6.2118,6.2439,6.0996,6.1156,3687600.0],["1993-04-07",6.1156,6.1717,6.1156,6.1397,1611600.0],["1993-04-08",6.0916,6.1156,6.0756,6.1156,2228400.0],["1993-04-12",6.2198,6.2519,6.1317,6.1637,2464800.0],["1993-04-13",6.2198,6.316,6.2118,6.316,1525200.0],["1993-04-14",6.3641,6.4924,6.3481,6.4763,2156400.0],["1993-04-15",6.4763,6.5404,6.4122,6.4924,3139200.0],["1993-04-16",6.5004,6.5164,6.4763,6.5084,1549200.0],["1993-04-19",6.4763,6.5084,6.4603,6.5004,1303200.0],["1993-04-20",6.4763,6.4843,6.4443,6.4683,1154400.0],["1993-04-21",6.4523,6.5324,6.4523,6.4843,1192800.0],["1993-04-22",6.4763,6.6046,6.4763,6.5244,1296000.0],["1993-04-23",6.5084,6.5404,6.5004,6.5404,1014000.0],["1993-04-26",6.5084,6.5084,6.4122,6.4603,1399200.0],["1993-04-27",6.4523,6.4683,6.4122,6.4362,2000400.0],["1993-04-28",6.4523,6.5324,6.3801,6.3882,1280400.0],["1993-04-29",6.3882,6.3882,6.2519,6.316,1872000.0],["1993-04-30",6.332,6.3721,6.284,6.284,866400.0],["1993-05-03",6.3,6.3643,6.2438,6.284,2041200.0],["1993-05-04",6.3161,6.3965,6.3161,6.3643,1438800.0],["1993-05-05",6.3482,6.3563,6.284,6.3563,1290000.0],["1993-05-06",6.3563,6.3643,6.3,6.3081,1255200.0],["1993-05-07",6.4045,6.4688,6.4045,6.4366,1480800.0],["1993-05-10",6.4527,6.5411,6.4527,6.4768,825600.0],["1993-05-11",6.4768,6.5009,6.3804,6.3884,1598400.0],["1993-05-12",6.3884,6.3884,6.292,6.3643,1262400.0],["1993-05-13",6.3161,6.3322,6.2679,6.2679,1602000.0],["1993-05-14",6.2197,6.2197,6.1393,6.1393,1869600.0],["1993-05-17",6.1554,6.1554,6.0188,6.0188,1494000.0],["1993-05-18",6.0027,6.1072,6.0027,6.059,3663600.0],["1993-05-19",6.075,6.1473,6.075,6.1313,1096800.0],["1993-05-20",6.1313,6.1875,6.0991,6.1072,1468800.0],["1993-05-21",6.1232,6.1393,6.0509,6.067,705600.0],["1993-05-24",6.075,6.0831,6.0188,6.0268,914400.0],["1993-05-25",6.0348,6.0831,6.0348,6.075,464400.0],["1993-05-26",6.075,6.1875,6.075,6.1875,697200.0],["1993-05-27",6.1795,6.2036,6.1473,6.1634,712800.0],["1993-05-28",6.1313,6.1634,6.0429,6.0429,543600.0],["1993-06-01",6.075,6.1072,6.059,6.1072,487200.0],["1993-06-02",6.0911,6.1473,6.075,6.0831,744000.0],["1993-06-03",6.0911,6.0911,6.0188,6.0268,596400.0],["1993-06-04",6.0268,6.0348,6.0107,6.0107,812400.0],["1993-06-07",6.0027,6.0188,5.9786,5.9866,740400.0],["1993-06-08",5.9786,6.0107,5.9625,5.9625,573600.0],["1993-06-09",5.9625,6.0348,5.9625,5.9947,642000.0],["1993-06-10",6.0107,6.0268,5.9786,5.9786,442800.0],["1993-06-11",5.9786,6.0188,5.9786,6.0027,558000.0],["1993-06-14",6.0188,6.059,6.0107,6.059,1310400.0],["1993-06-15",6.0429,6.0991,6.0429,6.059,555600.0],["1993-06-16",6.0509,6.075,6.0429,6.059,331200.0],["1993-06-17",6.0831,6.0991,6.059,6.067,2082000.0],["1993-06-18",6.0188,6.0991,6.0188,6.075,991200.0],["1993-06-21",6.075,6.0991,6.067,6.067,718800.0],["1993-06-22",6.0429,6.067,6.0268,6.0268,1596000.0],["1993-06-23",6.0268,6.1232,6.0268,6.0991,1156800.0],["1993-06-24",6.1072,6.1554,6.1072,6.1554,1389600.0],["1993-06-25",6.1554,6.1715,6.1473,6.1554,954000.0],["1993-06-28",6.1232,6.1232,6.1072,6.1072,1408800.0],["1993-06-29",6.1232,6.1313,6.1072,6.1072,433200.0],["1993-06-30",6.1072,6.1393,6.0429,6.0831,849600.0],["1993-07-01",6.0991,6.0991,5.9947,6.0348,1036800.0],["1993-07-02",6.0268,6.067,6.0268,6.0429,429600.0],["1993-07-06",6.0107,6.0911,6.0107,6.067,346800.0],["1993-07-07",6.075,6.1232,6.0509,6.0911,1279200.0],["1993-07-08",6.075,6.1232,6.067,6.1072,1473600.0],["1993-07-09",6.1232,6.2197,6.1152,6.1715,1713600.0],["1993-07-12",6.1956,6.3402,6.1875,6.3161,1945200.0],["1993-07-13",6.3161,6.3322,6.2357,6.2357,1062000.0],["1993-07-14",6.2438,6.3,6.2277,6.284,1660800.0],["1993-07-15",6.292,6.3,6.1956,6.2116,543600.0],["1993-07-16",6.2116,6.2116,6.0831,6.0911,369600.0],["1993-07-19",6.0911,6.1072,6.0348,6.0509,849600.0],["1993-07-20",6.0429,6.0429,5.9304,6.0107,1012800.0],["1993-07-21",5.9947,6.0429,5.9545,5.9545,456000.0],["1993-07-22",5.9706,5.9706,5.9304,5.9465,573600.0],["1993-07-23",5.9223,5.9223,5.85,5.9143,1533600.0],["1993-07-26",5.9465,5.9786,5.8741,5.8902,1543200.0],["1993-07-27",5.8822,5.8982,5.842,5.842,794400.0],["1993-07-28",5.85,5.8661,5.8179,5.8179,1975200.0],["1993-07-29",5.8259,5.8259,5.7375,5.8098,1684800.0],["1993-07-30",5.8098,5.8098,5.7536,5.7777,418800.0],["1993-08-02",5.7938,5.8099,5.7213,5.7374,1230000.0],["1993-08-03",5.7374,5.7535,5.6891,5.6971,2084400.0],["1993-08-04",5.7052,5.7374,5.5924,5.681,3080400.0],["1993-08-05",5.6891,5.7294,5.6729,5.6729,2503200.0],["1993-08-06",5.6891,5.7696,5.6891,5.7535,1620000.0],["1993-08-09",5.7858,5.8663,5.7696,5.8341,1263600.0],["1993-08-10",5.8341,5.8986,5.8341,5.8502,2192400.0],["1993-08-11",5.8502,5.955,5.8502,5.9389,1809600.0],["1993-08-12",5.9389,5.963,5.8019,5.8341,4519200.0],["1993-08-13",5.818,5.9389,5.8099,5.9066,2296800.0],["1993-08-16",5.8744,5.8986,5.8502,5.8986,763200.0],["1993-08-17",5.8986,6.1161,5.8825,6.1161,1347600.0],["1993-08-18",6.1,6.1081,6.0597,6.0678,1855200.0],["1993-08-19",6.0759,6.092,6.0517,6.092,1336800.0],["1993-08-20",5.9953,6.0194,5.9469,6.0194,1552800.0],["1993-08-23",6.0194,6.0839,6.0033,6.0114,1081200.0],["1993-08-24",6.0114,6.0517,6.0114,6.0436,1171200.0],["1993-08-25",6.0436,6.0839,6.0436,6.0517,1094400.0],["1993-08-26",6.0356,6.0356,6.0114,6.0114,296400.0],["1993-08-27",6.0194,6.0759,6.0114,6.0759,1968000.0],["1993-08-30",6.0759,6.1403,6.0597,6.092,645600.0],["1993-08-31",6.092,6.1,5.9711,6.0114,1824000.0],["1993-09-01",6.0114,6.0517,5.9792,6.0436,844800.0],["1993-09-02",6.092,6.1726,6.0839,6.1564,1800000.0],["1993-09-03",6.1564,6.1726,6.1484,6.1564,708000.0],["1993-09-07",6.1484,6.1726,6.1484,6.1645,1252800.0],["1993-09-08",6.1645,6.2048,6.1564,6.1887,2680800.0],["1993-09-09",6.1887,6.2612,6.1887,6.229,3207600.0],["1993-09-10",6.229,6.2531,6.1887,6.237,1357200.0],["1993-09-13",6.237,6.2693,6.237,6.2612,570000.0],["1993-09-14",6.2531,6.2531,6.237,6.237,888000.0],["1993-09-15",6.237,6.237,6.1,6.1403,2499600.0],["1993-09-16",6.1403,6.1564,6.1161,6.1403,1464000.0],["1993-09-17",6.1403,6.1806,6.092,6.1161,892800.0],["1993-09-20",6.1161,6.1887,6.1,6.1081,2776800.0],["1993-09-21",6.1,6.1161,6.0275,6.0436,928800.0],["1993-09-22",6.0597,6.0597,6.0194,6.0517,474000.0],["1993-09-23",6.0275,6.0759,5.963,6.0436,1921200.0],["1993-09-24",6.0356,6.0436,5.9872,6.0114,805200.0],["1993-09-27",6.0114,6.0194,5.9792,5.9792,969600.0],["1993-09-28",5.963,5.9711,5.9389,5.9389,1801200.0],["1993-09-29",5.955,5.9712,5.9469,5.9469,1135200.0],["1993-09-30",5.9469,5.9712,5.8581,5.9146,750000.0],["1993-10-01",5.8985,5.9308,5.8823,5.9308,625200.0],["1993-10-04",5.9308,5.9873,5.9308,5.9308,824400.0],["1993-10-05",5.9146,5.955,5.8823,5.8985,1246800.0],["1993-10-06",5.9065,5.9308,5.8985,5.8985,690000.0],["1993-10-07",5.9065,5.9065,5.85,5.8742,1221600.0],["1993-10-08",5.8904,5.9065,5.85,5.8742,4082400.0],["1993-10-11",5.8904,5.9469,5.8823,5.9308,770400.0],["1993-10-12",5.9227,5.9227,5.8904,5.8985,652800.0],["1993-10-13",5.8985,6.0601,5.8985,5.9793,2220000.0],["1993-10-14",5.9712,6.1489,5.9712,6.0439,2659200.0],["1993-10-15",6.0762,6.1974,6.0762,6.1489,2325600.0],["1993-10-18",6.1489,6.2297,6.1489,6.2055,1292400.0],["1993-10-19",6.2055,6.2136,6.1489,6.1813,1305600.0],["1993-10-20",6.1813,6.1893,6.1651,6.1813,1117200.0],["1993-10-21",6.1813,6.1894,6.0762,6.0843,998400.0],["1993-10-22",6.1005,6.1409,6.0601,6.0681,501600.0],["1993-10-25",6.0439,6.0762,6.0439,6.0681,624000.0],["1993-10-26",6.0681,6.0681,5.9954,6.0035,664800.0],["1993-10-27",6.0035,6.052,5.9954,6.0277,526800.0],["1993-10-28",6.0277,6.0277,5.9793,6.0035,340800.0],["1993-10-29",6.0035,6.0762,5.9954,6.052,1123200.0],["1993-11-01",6.052,6.1411,6.052,6.1249,890400.0],["1993-11-02",6.1249,6.133,6.0277,6.052,500400.0],["1993-11-03",6.0682,6.2059,6.0682,6.1573,1687200.0],["1993-11-04",6.1573,6.1573,6.0439,6.0439,1042800.0],["1993-11-05",6.052,6.1492,5.9629,6.1411,3334800.0],["1993-11-08",6.1573,6.1573,6.052,6.0601,2784000.0],["1993-11-09",6.1006,6.1411,6.0925,6.1168,4748400.0],["1993-11-10",6.1411,6.1816,6.1006,6.1573,1186800.0],["1993-11-11",6.2707,6.2707,6.1735,6.1978,1543200.0],["1993-11-12",6.214,6.3761,6.1978,6.2707,2709600.0],["1993-11-15",6.2707,6.3842,6.214,6.214,1866000.0],["1993-11-16",6.2221,6.2383,6.1573,6.1735,958800.0],["1993-11-17",6.1816,6.1816,6.0682,6.0844,2431200.0],["1993-11-18",6.1006,6.1006,6.0763,6.0925,847200.0],["1993-11-19",6.1087,6.2383,6.1087,6.1573,1821600.0],["1993-11-22",6.1573,6.1573,6.052,6.0601,1016400.0],["1993-11-23",6.0601,6.0925,6.052,6.0601,1359600.0],["1993-11-24",6.0601,6.1249,6.052,6.0763,1809600.0],["1993-11-26",6.0601,6.0763,6.0601,6.0763,273600.0],["1993-11-29",6.0844,6.0925,6.0682,6.0763,715200.0],["1993-11-30",6.0763,6.0763,5.9953,5.9953,3253200.0],["1993-12-01",6.0115,6.0682,6.0115,6.0277,1789200.0],["1993-12-02",6.0277,6.0439,5.9953,6.0115,1326000.0],["1993-12-03",6.0277,6.052,6.0034,6.0034,1336800.0],["1993-12-06",6.0196,6.0763,6.0034,6.0277,1808400.0],["1993-12-07",6.0439,6.052,6.0196,6.0439,1761600.0],["1993-12-08",6.0277,6.0844,6.0115,6.0682,5206800.0],["1993-12-09",6.0844,6.1168,6.0439,6.1006,828000.0],["1993-12-10",6.0844,6.0925,6.0358,6.0682,602400.0],["1993-12-13",6.0601,6.0682,6.0277,6.0682,732000.0],["1993-12-14",6.052,6.1249,6.052,6.0844,2354400.0],["1993-12-15",6.0682,6.0925,6.0601,6.0601,10455600.0],["1993-12-16",6.0763,6.0844,6.0115,6.0277,822000.0],["1993-12-17",6.052,6.0763,6.0358,6.0439,690000.0],["1993-12-20",6.0277,6.0925,5.9953,6.0115,1353600.0],["1993-12-21",6.0601,6.0763,5.9305,5.9629,1046400.0],["1993-12-22",5.9467,5.971,5.8981,5.9224,1550400.0],["1993-12-23",5.9386,6.0277,5.9386,5.9791,691200.0],["1993-12-27",5.9953,5.9953,5.9143,5.9143,720000.0],["1993-12-28",5.9305,5.9629,5.9062,5.9224,747600.0],["1993-12-29",5.9548,5.9872,5.9467,5.9791,550800.0],["1993-12-30",5.971,6.0439,5.9386,5.9791,1082400.0],["1993-12-31",5.9791,6.0439,5.971,6.0277,852000.0],["1994-01-03",5.9953,6.0439,5.9953,6.0439,992400.0],["1994-01-04",6.0358,6.1492,6.0358,6.133,867600.0],["1994-01-05",6.1168,6.1249,6.0925,6.0925,955200.0],["1994-01-06",6.0925,6.1006,6.0763,6.0763,571200.0],["1994-01-07",6.0682,6.0844,6.0115,6.0358,718800.0],["1994-01-10",6.052,6.1249,6.0115,6.1087,732000.0],["1994-01-11",6.1087,6.133,6.0601,6.1249,391200.0],["1994-01-12",6.133,6.1816,6.1087,6.1492,986400.0],["1994-01-13",6.133,6.1654,6.1249,6.1492,218400.0],["1994-01-14",6.1492,6.1897,6.1249,6.1249,556800.0],["1994-01-17",6.1492,6.1573,6.1168,6.133,363600.0],["1994-01-18",6.133,6.2221,6.1249,6.1897,808800.0],["1994-01-19",6.2059,6.2059,6.1492,6.1573,378000.0],["1994-01-20",6.1492,6.1978,6.133,6.1978,522000.0],["1994-01-21",6.2059,6.2221,6.1411,6.1654,759600.0],["1994-01-24",6.1816,6.2059,6.1492,6.1573,1294800.0],["1994-01-25",6.1573,6.1978,6.1573,6.1816,972000.0],["1994-01-26",6.1573,6.2626,6.1573,6.2383,1178400.0],["1994-01-27",6.2545,6.3842,6.2545,6.3599,2023200.0],["1994-01-28",6.3518,6.3518,6.2626,6.2869,1233600.0],["1994-01-31",6.3032,6.4656,6.3032,6.4413,2038800.0],["1994-02-01",6.4575,6.6768,6.4575,6.6037,2011200.0],["1994-02-02",6.5875,6.5956,6.4656,6.555,1346400.0],["1994-02-03",6.5631,6.5712,6.3763,6.4494,1539600.0],["1994-02-04",6.4656,6.4656,6.3032,6.3194,1122000.0],["1994-02-07",6.2788,6.3194,6.2626,6.2707,951600.0],["1994-02-08",6.2707,6.2707,6.2382,6.2544,1128000.0],["1994-02-09",6.2707,6.2707,6.2301,6.2382,1902000.0],["1994-02-10",6.2382,6.2544,6.1976,6.2057,1183200.0],["1994-02-11",6.1895,6.2138,6.1813,6.1976,674400.0],["1994-02-14",6.2138,6.222,6.2057,6.2138,880800.0],["1994-02-15",6.2138,6.3438,6.2057,6.3438,1582800.0],["1994-02-16",6.36,6.4981,6.36,6.425,1766400.0],["1994-02-17",6.4413,6.5306,6.4413,6.5144,1878000.0],["1994-02-18",6.5306,6.5469,6.4981,6.4981,1896000.0],["1994-02-22",6.4656,6.4656,6.425,6.4331,668400.0],["1994-02-23",6.4007,6.4494,6.3844,6.4494,764400.0],["1994-02-24",6.4413,6.4413,6.2707,6.2869,1464000.0],["1994-02-25",6.2382,6.2463,6.1651,6.222,1387200.0],["1994-02-28",6.2382,6.2382,6.157,6.1732,2017200.0],["1994-03-01",6.157,6.222,6.1164,6.222,1801200.0],["1994-03-02",6.2057,6.2382,6.1732,6.2382,921600.0],["1994-03-03",6.2544,6.2544,6.1164,6.1245,666000.0],["1994-03-04",6.1407,6.1895,6.1245,6.1813,910800.0],["1994-03-07",6.1732,6.2707,6.1732,6.2057,973200.0],["1994-03-08",6.2057,6.222,6.1895,6.2057,520800.0],["1994-03-09",6.2057,6.2301,6.1651,6.2138,702000.0],["1994-03-10",6.2138,6.2138,6.1732,6.1813,404400.0],["1994-03-11",6.1895,6.222,6.157,6.2138,655200.0],["1994-03-14",6.222,6.222,6.1651,6.1813,916800.0],["1994-03-15",6.1732,6.222,6.1651,6.1813,657600.0],["1994-03-16",6.1976,6.2057,6.1326,6.1407,352800.0],["1994-03-17",6.157,6.2301,6.1407,6.2057,423600.0],["1994-03-18",6.1895,6.1976,6.1651,6.1732,296400.0],["1994-03-21",6.1732,6.1976,6.1732,6.1732,351600.0],["1994-03-22",6.1895,6.1895,6.0514,6.1489,1000800.0],["1994-03-23",6.157,6.1976,6.0839,6.0839,1021200.0],["1994-03-24",6.0676,6.0757,6.0108,6.0514,891600.0],["1994-03-25",6.0676,6.1001,6.0433,6.1001,966000.0],["1994-03-28",6.1001,6.1001,6.027,6.0433,819600.0],["1994-03-29",6.027,6.027,5.9377,5.9377,1035600.0],["1994-03-30",5.9133,5.9133,5.7996,5.8808,8151600.0],["1994-03-31",5.8727,5.8808,5.7996,5.8321,2176800.0],["1994-04-04",5.7833,5.7996,5.759,5.7915,3034800.0],["1994-04-05",5.8077,5.9133,5.8077,5.9133,1512000.0],["1994-04-06",5.9133,5.9783,5.9133,5.9539,1009200.0],["1994-04-07",5.9539,6.0108,5.9133,6.0108,3003600.0],["1994-04-08",6.027,6.027,5.9539,5.962,760800.0],["1994-04-11",5.962,5.9945,5.9377,5.9377,368400.0],["1994-04-12",5.9377,5.9377,5.8483,5.8646,997200.0],["1994-04-13",5.8808,5.8889,5.8239,5.8402,418800.0],["1994-04-14",5.8402,5.897,5.8158,5.897,739200.0],["1994-04-15",5.8808,5.9133,5.8727,5.897,631200.0],["1994-04-18",5.897,5.897,5.7833,5.7833,3087600.0],["1994-04-19",5.7996,5.8483,5.7996,5.8321,445200.0],["1994-04-20",5.8321,5.8727,5.8321,5.8564,1842000.0],["1994-04-21",5.8727,5.9295,5.8483,5.9133,1357200.0],["1994-04-22",5.9133,6.0351,5.9133,5.9864,1815600.0],["1994-04-25",5.9702,5.9783,5.9539,5.9539,190800.0],["1994-04-26",5.962,5.9945,5.8971,5.962,2323200.0],["1994-04-28",5.9864,6.0026,5.8808,5.8808,1014000.0],["1994-04-29",5.8646,5.8727,5.8158,5.8321,477600.0],["1994-05-02",5.8321,5.8402,5.7995,5.8402,280800.0],["1994-05-03",5.8402,5.8891,5.8158,5.8646,1618800.0],["1994-05-04",5.8484,5.8646,5.6854,5.7832,1161600.0],["1994-05-05",5.7995,5.8972,5.7995,5.8646,632400.0],["1994-05-06",5.8484,5.8972,5.8402,5.8484,736800.0],["1994-05-09",5.8321,5.8321,5.6855,5.6855,1206000.0],["1994-05-10",5.7099,5.7099,5.6855,5.6855,843600.0],["1994-05-11",5.7017,5.7099,5.6692,5.6773,1396800.0],["1994-05-12",5.6855,5.7506,5.661,5.7262,1576800.0],["1994-05-13",5.7425,5.8158,5.7343,5.7995,918000.0],["1994-05-16",5.7913,5.8484,5.7832,5.8402,1110000.0],["1994-05-17",5.8239,5.8321,5.8239,5.8239,3190800.0],["1994-05-18",5.8239,5.8891,5.8239,5.8728,783600.0],["1994-05-19",5.8646,5.9705,5.8646,5.9705,1046400.0],["1994-05-20",5.9542,5.9542,5.9298,5.9298,655200.0],["1994-05-23",5.9461,5.9461,5.9217,5.9298,464400.0],["1994-05-24",5.9298,5.9298,5.8809,5.8809,1064400.0],["1994-05-25",5.8972,5.8972,5.8646,5.8809,668400.0],["1994-05-26",5.8728,5.8809,5.8484,5.8565,603600.0],["1994-05-27",5.8321,5.8484,5.8076,5.8402,1137600.0],["1994-05-31",5.8321,5.8321,5.7995,5.7995,919200.0],["1994-06-01",5.8076,5.8646,5.7995,5.8484,978000.0],["1994-06-02",5.8484,5.8646,5.8239,5.8239,3057600.0],["1994-06-03",5.8321,5.8321,5.7995,5.8076,404400.0],["1994-06-06",5.7995,5.8076,5.775,5.7995,1801200.0],["1994-06-07",5.8158,5.8158,5.7832,5.8076,2232000.0],["1994-06-08",5.8239,5.8239,5.7995,5.7995,454800.0],["1994-06-09",5.7995,5.8076,5.7669,5.7669,2144400.0],["1994-06-10",5.7343,5.7506,5.7099,5.718,1053600.0],["1994-06-13",5.7099,5.718,5.7017,5.7099,1498800.0],["1994-06-14",5.7017,5.7343,5.7017,5.7262,825600.0],["1994-06-15",5.7262,5.7506,5.7262,5.7343,2624400.0],["1994-06-16",5.7506,5.7669,5.7506,5.7588,2533200.0],["1994-06-17",5.7506,5.7995,5.718,5.7262,1614000.0],["1994-06-20",5.7099,5.718,5.6529,5.661,1681200.0],["1994-06-21",5.6773,5.6773,5.5796,5.6121,1020000.0],["1994-06-22",5.5958,5.6121,5.5958,5.6121,2508000.0],["1994-06-23",5.604,5.6447,5.604,5.6284,1602000.0],["1994-06-24",5.6121,5.6121,5.5388,5.5714,832800.0],["1994-06-27",5.5714,5.5796,5.5225,5.5225,1993200.0],["1994-06-28",5.5225,5.5714,5.5063,5.5225,1291200.0],["1994-06-29",5.5307,5.5388,5.5063,5.5307,420000.0],["1994-06-30",5.8321,5.8484,5.5551,5.604,3146400.0],["1994-07-01",5.6203,5.7506,5.6121,5.7506,2994000.0],["1994-07-05",5.7506,5.8076,5.7343,5.7343,2462400.0],["1994-07-06",5.7343,5.7425,5.7017,5.7017,714000.0],["1994-07-07",5.718,5.718,5.6855,5.6855,352800.0],["1994-07-08",5.7017,5.7017,5.6855,5.6936,1412400.0],["1994-07-11",5.6936,5.7588,5.6692,5.7425,2600400.0],["1994-07-12",5.7425,5.7425,5.6692,5.6692,2188800.0],["1994-07-13",5.6692,5.7343,5.6692,5.718,752400.0],["1994-07-14",5.7262,5.7913,5.718,5.7506,1030800.0],["1994-07-15",5.7506,5.7588,5.7343,5.7506,853200.0],["1994-07-18",5.7506,5.7506,5.7017,5.718,783600.0],["1994-07-19",5.7425,5.775,5.7425,5.7669,1174800.0],["1994-07-20",5.6529,5.7506,5.6529,5.7343,1335600.0],["1994-07-21",5.7506,5.7506,5.6936,5.7017,943200.0],["1994-07-22",5.6855,5.7262,5.6855,5.7017,506400.0],["1994-07-25",5.7017,5.7425,5.7017,5.7425,432000.0],["1994-07-26",5.7425,5.7425,5.718,5.7343,952800.0],["1994-07-27",5.7343,5.7506,5.7262,5.7343,282000.0],["1994-07-28",5.7425,5.7506,5.718,5.7343,349200.0],["1994-07-29",5.7343,5.7506,5.7343,5.7506,426000.0],["1994-08-01",5.7506,5.8078,5.7506,5.7996,1381200.0],["1994-08-02",5.8078,5.8323,5.8078,5.8078,537600.0],["1994-08-03",5.8078,5.8241,5.7833,5.8078,788400.0],["1994-08-04",5.8078,5.8241,5.8078,5.816,522000.0],["1994-08-05",5.816,5.8323,5.816,5.816,396000.0],["1994-08-08",5.8241,5.8486,5.816,5.8323,309600.0],["1994-08-09",5.8323,5.8976,5.8323,5.8895,1276800.0],["1994-08-10",5.8813,5.8895,5.865,5.8731,441600.0],["1994-08-11",5.8568,5.865,5.8486,5.8486,154800.0],["1994-08-12",5.8486,5.8813,5.8486,5.865,613200.0],["1994-08-15",5.865,5.8731,5.8486,5.865,194400.0],["1994-08-16",5.8731,5.8731,5.8486,5.8568,196800.0],["1994-08-17",5.865,5.8813,5.8568,5.8568,526800.0],["1994-08-18",5.8731,5.8731,5.8486,5.865,1105200.0],["1994-08-19",5.865,5.8731,5.8568,5.865,147600.0],["1994-08-22",5.8568,5.8731,5.8568,5.865,633600.0],["1994-08-23",5.8813,5.9467,5.8813,5.914,1201200.0],["1994-08-24",5.9303,5.9385,5.914,5.9385,565200.0],["1994-08-25",5.9385,5.963,5.9385,5.963,945600.0],["1994-08-26",5.9548,5.9957,5.9467,5.9875,894000.0],["1994-08-29",5.9957,5.9957,5.9467,5.9467,284400.0],["1994-08-30",5.9548,5.963,5.9303,5.9548,501600.0],["1994-08-31",5.9548,6.0283,5.9467,5.9467,1130400.0],["1994-09-01",5.9712,6.1264,5.9712,6.1264,1363200.0],["1994-09-02",6.11,6.1345,6.0855,6.0855,705600.0],["1994-09-06",6.0855,6.1264,6.0528,6.0692,1044000.0],["1994-09-07",6.0692,6.0692,6.0202,6.0283,276000.0],["1994-09-08",6.0283,6.0365,5.9957,5.9957,974400.0],["1994-09-09",6.0038,6.012,5.9875,5.9957,420000.0],["1994-09-12",5.9957,6.0202,5.9385,5.9467,536400.0],["1994-09-13",5.9467,5.9548,5.914,5.9303,408000.0],["1994-09-14",5.9222,5.9875,5.9222,5.9712,1293600.0],["1994-09-15",5.9712,5.9712,5.9058,5.9303,942000.0],["1994-09-16",5.914,5.914,5.8895,5.8976,1068000.0],["1994-09-19",5.914,5.914,5.8813,5.9058,408000.0],["1994-09-20",5.9058,5.9058,5.8241,5.8241,609600.0],["1994-09-21",5.8241,5.8405,5.7996,5.7996,375600.0],["1994-09-22",5.7996,5.8241,5.7588,5.7588,3597600.0],["1994-09-23",5.7588,5.7833,5.7588,5.7588,1033200.0],["1994-09-26",5.7588,5.7588,5.7343,5.7506,417600.0],["1994-09-27",5.7506,5.7751,5.7424,5.7588,1834800.0],["1994-09-28",5.7506,5.8078,5.7424,5.7915,3385200.0],["1994-09-29",5.7996,5.7996,5.7669,5.7833,457200.0],["1994-09-30",5.7915,5.8078,5.7751,5.7751,480000.0],["1994-10-03",5.7915,5.7996,5.7751,5.7751,865200.0],["1994-10-04",5.7833,5.7833,5.7424,5.7506,848400.0],["1994-10-05",5.7506,5.7506,5.6934,5.6934,592800.0],["1994-10-06",5.7098,5.7261,5.7016,5.7016,578400.0],["1994-10-07",5.7179,5.7179,5.6771,5.6934,3975600.0],["1994-10-10",5.6853,5.7343,5.6853,5.7179,998400.0],["1994-10-11",5.7343,5.8241,5.7343,5.8078,1036800.0],["1994-10-12",5.8241,5.8405,5.7751,5.8078,741600.0],["1994-10-13",5.816,5.8486,5.7424,5.816,715200.0],["1994-10-14",5.8241,5.8241,5.7915,5.8241,118800.0],["1994-10-17",5.8323,5.8731,5.8323,5.8731,296400.0],["1994-10-18",5.8895,5.9793,5.8731,5.9385,628800.0],["1994-10-19",5.9467,5.9467,5.8976,5.9058,919200.0],["1994-10-20",5.8976,5.8976,5.8241,5.8323,434400.0],["1994-10-21",5.816,5.816,5.7506,5.7506,678000.0],["1994-10-24",5.7669,5.7996,5.7588,5.7915,278400.0],["1994-10-25",5.7915,5.8405,5.7833,5.8323,404400.0],["1994-10-26",5.8323,5.8568,5.816,5.8568,362400.0],["1994-10-27",5.8323,5.865,5.816,5.8405,427200.0],["1994-10-28",5.8486,5.8486,5.8241,5.8241,142800.0],["1994-10-31",5.8405,5.8405,5.7832,5.7832,705600.0],["1994-11-01",5.775,5.8323,5.775,5.8077,1074000.0],["1994-11-02",5.8241,5.8569,5.8077,5.8569,1324800.0],["1994-11-03",5.8651,5.8979,5.8569,5.8569,579600.0],["1994-11-04",5.8569,5.8979,5.8569,5.8897,1116000.0],["1994-11-07",5.8815,5.8897,5.8733,5.8733,885600.0],["1994-11-08",5.8733,5.8815,5.8651,5.8733,634800.0],["1994-11-09",5.8651,5.8897,5.8651,5.8733,1011600.0],["1994-11-10",5.8733,5.8979,5.8733,5.8897,912000.0],["1994-11-11",5.8897,5.9224,5.8815,5.9224,344400.0],["1994-11-14",5.9552,5.9716,5.9552,5.9634,1227600.0],["1994-11-15",5.9634,5.9961,5.9634,5.9798,926400.0],["1994-11-16",5.9961,5.9961,5.947,5.9634,957600.0],["1994-11-17",5.9716,5.9798,5.947,5.9552,343200.0],["1994-11-18",5.9388,5.9552,5.8815,5.8897,471600.0],["1994-11-21",5.8897,5.8897,5.8405,5.8569,417600.0],["1994-11-22",5.8569,5.8897,5.6521,5.6521,2980800.0],["1994-11-23",5.6521,5.6849,5.5866,5.6439,583200.0],["1994-11-25",5.6603,5.6767,5.6603,5.6767,151200.0],["1994-11-28",5.6685,5.734,5.6685,5.7013,788400.0],["1994-11-29",5.7176,5.7176,5.6767,5.6849,427200.0],["1994-11-30",5.7013,5.7013,5.6603,5.6603,332400.0],["1994-12-01",5.6603,5.7176,5.6603,5.7176,1676400.0],["1994-12-02",5.7013,5.734,5.7013,5.7176,322800.0],["1994-12-05",5.7668,5.7668,5.7258,5.7258,208800.0],["1994-12-06",5.7504,5.7504,5.7013,5.7258,464400.0],["1994-12-07",5.7094,5.7668,5.7094,5.7586,528000.0],["1994-12-08",5.775,5.775,5.7176,5.7258,487200.0],["1994-12-09",5.7258,5.7258,5.7013,5.7013,1428000.0],["1994-12-12",5.6931,5.734,5.6685,5.734,2079600.0],["1994-12-13",5.7422,5.7914,5.7013,5.7013,2413200.0],["1994-12-14",5.7176,5.7668,5.6112,5.7176,1170000.0],["1994-12-15",5.734,5.734,5.6931,5.734,727200.0],["1994-12-16",5.7504,5.7504,5.7176,5.7176,855600.0],["1994-12-19",5.7176,5.734,5.6685,5.6849,621600.0],["1994-12-20",5.6849,5.734,5.6849,5.7176,990000.0],["1994-12-21",5.7094,5.7176,5.6767,5.6931,987600.0],["1994-12-22",5.6767,5.6767,5.6439,5.6521,1338000.0],["1994-12-23",5.6521,5.6521,5.6193,5.6357,692400.0],["1994-12-27",5.6521,5.7176,5.6357,5.7176,669600.0],["1994-12-28",5.7094,5.7094,5.6603,5.6849,525600.0],["1994-12-29",5.7013,5.7176,5.6767,5.6931,708000.0],["1994-12-30",5.6931,5.734,5.6849,5.6931,705600.0],["1995-01-03",5.6849,5.7586,5.6767,5.7586,602400.0],["1995-01-04",5.7914,5.8651,5.7832,5.8651,841200.0],["1995-01-05",5.8651,5.8979,5.8651,5.8815,711600.0],["1995-01-06",5.8815,5.8979,5.8241,5.8405,802800.0],["1995-01-09",5.8405,5.8979,5.8405,5.8569,919200.0],["1995-01-10",5.8733,5.947,5.8733,5.906,852000.0],["1995-01-11",5.9224,5.9716,5.9142,5.9552,550800.0],["1995-01-12",5.988,6.0207,5.9716,5.9961,686400.0],["1995-01-13",6.0043,6.0617,6.0043,6.0617,798000.0],["1995-01-16",6.0781,6.1354,6.0781,6.1272,914400.0],["1995-01-17",6.1108,6.1518,6.1026,6.119,1004400.0],["1995-01-18",6.1272,6.1272,6.0781,6.1272,651600.0],["1995-01-19",6.1272,6.1272,6.0699,6.0781,522000.0],["1995-01-20",6.0944,6.0944,6.0289,6.0289,516000.0],["1995-01-23",6.0289,6.0453,6.0125,6.0453,716400.0],["1995-01-24",6.0535,6.0699,6.0371,6.0535,597600.0],["1995-01-25",6.0453,6.0863,6.0453,6.0699,585600.0],["1995-01-26",6.0617,6.0699,6.0207,6.0617,494400.0],["1995-01-27",6.0453,6.0781,6.0207,6.0781,1309200.0],["1995-01-30",6.0945,6.1109,6.0863,6.0863,387600.0],["1995-01-31",6.0945,6.0945,6.0699,6.0699,373200.0],["1995-02-01",6.0616,6.1356,6.0534,6.1273,804000.0],["1995-02-02",6.1438,6.152,6.1109,6.1356,505200.0],["1995-02-03",6.1273,6.2013,6.1191,6.1931,1789200.0],["1995-02-06",6.1931,6.2998,6.1931,6.2998,1105200.0],["1995-02-07",6.308,6.3245,6.2916,6.3245,1360800.0],["1995-02-08",6.308,6.3491,6.308,6.3409,662400.0],["1995-02-09",6.3409,6.3738,6.3245,6.3409,906000.0],["1995-02-10",6.3409,6.3409,6.2998,6.308,472800.0],["1995-02-13",6.2998,6.2998,6.2834,6.2916,288000.0],["1995-02-14",6.2998,6.3163,6.2834,6.3163,246000.0],["1995-02-15",6.3245,6.4312,6.2752,6.4148,906000.0],["1995-02-16",6.4148,6.4148,6.382,6.4066,621600.0],["1995-02-17",6.4066,6.423,6.3655,6.4066,1083600.0],["1995-02-21",6.3573,6.3573,6.2916,6.2998,3717600.0],["1995-02-22",6.2834,6.2916,6.2095,6.2095,961200.0],["1995-02-23",6.2259,6.3245,6.2259,6.2998,1440000.0],["1995-02-24",6.2834,6.3409,6.2834,6.3409,362400.0],["1995-02-27",6.3573,6.3573,6.3163,6.3163,610800.0],["1995-02-28",6.3327,6.382,6.3163,6.382,319200.0],["1995-03-01",6.3655,6.3738,6.308,6.3163,440400.0],["1995-03-02",6.308,6.3327,6.2998,6.3245,510000.0],["1995-03-03",6.3327,6.3327,6.2998,6.308,136800.0],["1995-03-06",6.3245,6.382,6.3163,6.382,728400.0],["1995-03-07",6.382,6.382,6.308,6.3245,488400.0],["1995-03-08",6.3245,6.3327,6.308,6.3163,334800.0],["1995-03-09",6.3327,6.3655,6.3245,6.3491,490800.0],["1995-03-10",6.3573,6.3655,6.3409,6.3573,417600.0],["1995-03-13",6.3573,6.3655,6.3409,6.3573,256800.0],["1995-03-14",6.3409,6.3738,6.308,6.3738,1495200.0],["1995-03-15",6.3327,6.4395,6.3327,6.4313,2395200.0],["1995-03-16",6.423,6.4559,6.4148,6.4395,690000.0],["1995-03-17",6.4395,6.4805,6.4395,6.4723,994800.0],["1995-03-20",6.4887,6.5298,6.4887,6.5052,987600.0],["1995-03-21",6.4723,6.497,6.4066,6.4805,1014000.0],["1995-03-22",6.4723,6.5052,6.423,6.423,1356000.0],["1995-03-23",6.4066,6.4395,6.3655,6.4313,424800.0],["1995-03-24",6.423,6.5052,6.423,6.5052,378000.0],["1995-03-27",6.5052,6.5134,6.4887,6.497,1501200.0],["1995-03-28",6.497,6.5052,6.4805,6.5052,756000.0],["1995-03-29",6.5216,6.5545,6.4477,6.4559,2707200.0],["1995-03-30",6.4805,6.4887,6.4395,6.4887,417600.0],["1995-03-31",6.4805,6.497,6.4477,6.4887,644400.0],["1995-04-03",6.5216,6.5873,6.497,6.5873,505200.0],["1995-04-04",6.6448,6.8255,6.6366,6.8009,1814400.0],["1995-04-05",6.8009,6.8501,6.7187,6.7269,1269600.0],["1995-04-06",6.7352,6.7352,6.6366,6.6941,686400.0],["1995-04-07",6.6859,6.7023,6.6448,6.653,504000.0],["1995-04-10",6.6694,6.7352,6.653,6.7187,524400.0],["1995-04-11",6.7269,6.7598,6.7187,6.7516,499200.0],["1995-04-12",6.7516,6.7516,6.7023,6.7105,322800.0],["1995-04-13",6.7105,6.7352,6.7105,6.7187,216000.0],["1995-04-17",6.7269,6.7269,6.6941,6.7105,277200.0],["1995-04-18",6.7023,6.7598,6.6859,6.6859,396000.0],["1995-04-19",6.7023,6.7105,6.6777,6.6859,1218000.0],["1995-04-20",6.6859,6.6941,6.653,6.6694,364800.0],["1995-04-21",6.6612,6.6777,6.6202,6.6366,1312800.0],["1995-04-24",6.6202,6.6366,6.4887,6.5545,1453200.0],["1995-04-25",6.5627,6.6284,6.5545,6.6119,648000.0],["1995-04-26",6.6284,6.6366,6.5955,6.5955,291600.0],["1995-04-27",6.6119,6.6448,6.5709,6.6284,250800.0],["1995-04-28",6.653,6.7105,6.6202,6.6941,349200.0],["1995-05-01",6.7106,6.7106,6.6282,6.6447,404400.0],["1995-05-02",6.6282,6.6529,6.5953,6.6035,817200.0],["1995-05-03",6.9823,7.0152,6.8917,6.9164,5958000.0],["1995-05-04",6.9329,6.9987,6.9164,6.9329,2845200.0],["1995-05-05",6.9493,7.0811,6.9329,7.0811,2599200.0],["1995-05-08",7.0811,7.2375,7.0811,7.2375,3458400.0],["1995-05-09",7.2457,7.2952,7.1881,7.2869,31569600.0],["1995-05-10",7.2787,7.4104,7.2705,7.4104,10305600.0],["1995-05-11",7.361,7.5175,7.3281,7.5175,2587200.0],["1995-05-12",7.5175,7.5669,7.4681,7.501,2235600.0],["1995-05-15",7.501,7.6163,7.4763,7.5998,2017200.0],["1995-05-16",7.6904,7.6904,7.5504,7.5586,1881600.0],["1995-05-17",7.5669,7.5916,7.5504,7.5751,835200.0],["1995-05-18",7.5586,7.5669,7.5175,7.5339,945600.0],["1995-05-19",7.5339,7.5833,7.5257,7.5586,2032800.0],["1995-05-22",7.5586,7.6904,7.5586,7.6327,1642800.0],["1995-05-23",7.6163,7.6163,7.5339,7.5669,1162800.0],["1995-05-24",7.5751,7.6574,7.5669,7.6327,897600.0],["1995-05-25",7.641,7.7315,7.6327,7.7068,2103600.0],["1995-05-26",7.7068,7.748,7.6986,7.7315,1718400.0],["1995-05-30",7.7645,7.7809,7.7398,7.7645,2088000.0],["1995-05-31",7.748,7.8386,7.748,7.8303,2697600.0],["1995-06-01",7.8304,7.8962,7.8139,7.888,1266000.0],["1995-06-02",7.8798,7.9703,7.8633,7.9539,1329600.0],["1995-06-05",7.9456,7.995,7.9209,7.9291,1167600.0],["1995-06-06",7.9291,7.9621,7.9209,7.9291,824400.0],["1995-06-07",7.9127,7.9374,7.7727,7.8056,981600.0],["1995-06-08",7.7398,7.8221,7.7233,7.7233,1819200.0],["1995-06-09",7.7233,7.7233,7.5751,7.6739,2664000.0],["1995-06-12",7.6904,7.7562,7.6904,7.7068,1168800.0],["1995-06-13",7.7068,7.7233,7.6574,7.6986,1437600.0],["1995-06-14",7.7151,7.7398,7.6986,7.7151,1156800.0],["1995-06-15",7.7151,7.7645,7.7068,7.7315,698400.0],["1995-06-16",7.7645,7.8056,7.7398,7.7974,1825200.0],["1995-06-19",7.8056,7.8633,7.8056,7.8633,688800.0],["1995-06-20",7.8633,7.8633,7.7727,7.8468,480000.0],["1995-06-21",7.8468,7.8633,7.7892,7.8386,525600.0],["1995-06-22",7.8797,8.0033,7.8797,7.9127,1383600.0],["1995-06-23",7.8715,7.9209,7.7645,7.7727,777600.0],["1995-06-26",7.7727,7.7809,7.6821,7.6904,867600.0],["1995-06-27",7.7233,7.8303,7.7233,7.7727,583200.0],["1995-06-28",7.7562,7.9456,7.7315,7.888,937200.0],["1995-06-29",7.888,8.028,7.8304,8.0115,2268000.0],["1995-06-30",8.0197,8.0362,7.9703,7.9703,2094000.0],["1995-07-03",7.9621,7.9786,7.9292,7.9786,261600.0],["1995-07-05",7.995,8.0197,7.9703,7.9703,1366800.0],["1995-07-06",7.9703,8.0527,7.9045,8.0527,1485600.0],["1995-07-07",8.0362,8.1021,8.0197,8.0444,771600.0],["1995-07-10",8.0609,8.1679,8.0609,8.1103,552000.0],["1995-07-11",8.1021,8.1762,8.0444,8.1597,1152000.0],["1995-07-12",8.1432,8.2256,8.1432,8.1926,1458000.0],["1995-07-13",8.135,8.135,8.0609,8.1021,536400.0],["1995-07-14",7.9868,8.0938,7.9786,8.0115,1497600.0],["1995-07-17",8.0033,8.0197,7.9292,7.9621,2380800.0],["1995-07-18",7.9868,8.0115,7.8304,7.8551,1887600.0],["1995-07-19",7.8468,7.8962,7.7892,7.8056,1490400.0],["1995-07-20",7.8056,7.8056,7.6245,7.7645,3040800.0],["1995-07-21",7.7809,7.8139,7.748,7.7809,1576800.0],["1995-07-24",7.7563,7.9703,7.748,7.9703,2205600.0],["1995-07-25",7.9621,8.1103,7.8386,8.0774,1593600.0],["1995-07-26",8.0609,8.135,7.9621,8.0362,1684800.0],["1995-07-27",8.0362,8.0444,7.9786,7.9868,842400.0],["1995-07-28",7.9786,8.0856,7.9621,7.9786,440400.0],["1995-07-31",7.995,7.995,7.8962,7.9291,696000.0],["1995-08-01",7.9456,7.9621,7.8962,7.9374,896400.0],["1995-08-02",8.0034,8.4159,8.0034,8.3829,4723200.0],["1995-08-03",8.3499,8.3499,8.2509,8.3169,2205600.0],["1995-08-04",8.3499,8.3829,8.2674,8.3334,1554000.0],["1995-08-07",8.4242,8.482,8.4077,8.482,1382400.0],["1995-08-08",8.482,8.4985,8.4737,8.482,1755600.0],["1995-08-09",8.4737,8.4984,8.4242,8.4654,1257600.0],["1995-08-10",8.4654,8.482,8.3994,8.4077,1026000.0],["1995-08-11",8.4077,8.4324,8.2344,8.2344,1092000.0],["1995-08-14",8.1767,8.4159,8.1767,8.3912,2223600.0],["1995-08-15",8.3994,8.3994,8.3334,8.3829,1376400.0],["1995-08-16",8.3912,8.3912,8.3582,8.3829,843600.0],["1995-08-17",8.3747,8.3994,8.2427,8.3664,3309600.0],["1995-08-18",8.3747,8.4324,8.3582,8.3912,913200.0],["1995-08-21",8.4324,8.5397,8.4324,8.4902,802800.0],["1995-08-22",8.4902,8.5149,8.4654,8.4984,447600.0],["1995-08-23",8.515,8.515,8.4489,8.4572,439200.0],["1995-08-24",8.4902,8.5892,8.4902,8.5892,1366800.0],["1995-08-25",8.5892,8.713,8.5892,8.647,1095600.0],["1995-08-28",8.6222,8.6717,8.614,8.6552,555600.0],["1995-08-29",8.6552,8.7625,8.5975,8.5975,1258800.0],["1995-08-30",8.6305,8.6387,8.5727,8.6057,897600.0],["1995-08-31",8.5562,8.6717,8.5397,8.6717,670800.0],["1995-09-01",8.6552,8.812,8.6552,8.7542,807600.0],["1995-09-05",8.7377,8.746,8.68,8.7212,1173600.0],["1995-09-06",8.7625,8.7625,8.6717,8.746,722400.0],["1995-09-07",8.7625,8.7955,8.6882,8.7872,876000.0],["1995-09-08",8.8037,8.812,8.713,8.7872,728400.0],["1995-09-11",8.8037,8.8532,8.7955,8.845,714000.0],["1995-09-12",8.878,8.9605,8.8367,8.9522,1244400.0],["1995-09-13",8.9523,9.1008,8.9523,9.0348,2024400.0],["1995-09-14",9.109,9.1833,9.109,9.1585,1194000.0],["1995-09-15",9.2245,9.2823,9.1915,9.241,2246400.0],["1995-09-18",9.2245,9.3153,9.2245,9.2823,948000.0],["1995-09-19",9.2905,9.2988,9.1668,9.208,1710000.0],["1995-09-20",9.2163,9.5216,9.208,9.5216,1746000.0],["1995-09-21",9.5216,9.5298,9.2905,9.3896,1784400.0],["1995-09-22",9.307,9.3813,9.2575,9.307,482400.0],["1995-09-25",9.3153,9.4556,9.2905,9.4556,588000.0],["1995-09-26",9.4721,9.5546,9.3813,9.4061,949200.0],["1995-09-27",9.3895,9.4308,9.274,9.307,2102400.0],["1995-09-28",9.3731,9.6041,9.3318,9.6041,1410000.0],["1995-09-29",9.5876,9.7031,9.5876,9.6536,1346400.0],["1995-10-02",9.6701,9.7856,9.6288,9.6783,1938000.0],["1995-10-03",9.6948,9.7443,9.6206,9.7443,882000.0],["1995-10-04",9.7608,9.7856,9.7031,9.7691,1278000.0],["1995-10-05",9.7691,9.8021,9.7278,9.8021,1123200.0],["1995-10-06",9.8351,9.9176,9.8021,9.8846,1305600.0],["1995-10-09",9.8846,10.0744,9.8434,10.0744,740400.0],["1995-10-10",10.0744,10.1156,9.9671,10.1156,1566000.0],["1995-10-11",10.0909,10.2064,10.0744,10.2064,1383600.0],["1995-10-12",10.2064,10.2559,10.1569,10.2311,1548000.0],["1995-10-13",10.2229,10.2559,10.2064,10.2146,2516400.0],["1995-10-16",10.2146,10.2229,10.1569,10.1899,1527600.0],["1995-10-17",10.1899,10.2559,10.1486,10.2229,2154000.0],["1995-10-18",10.2394,10.2559,10.1486,10.2064,1100400.0],["1995-10-19",10.2064,10.2146,10.1239,10.1569,1371600.0],["1995-10-20",10.1404,10.1404,9.8516,9.8516,1119600.0],["1995-10-23",9.8351,9.9836,9.6618,9.9259,1356000.0],["1995-10-24",9.9424,10.0249,9.9341,9.9671,1189200.0],["1995-10-25",9.9671,10.0084,9.5628,9.6371,1316400.0],["1995-10-26",9.6536,9.7526,9.3153,9.34,1616400.0],["1995-10-27",9.1998,9.6123,9.1833,9.5546,1776000.0],["1995-10-30",9.5628,9.6453,9.4556,9.5051,966000.0],["1995-10-31",9.4886,9.7773,9.4886,9.6783,1476000.0],["1995-11-01",9.6618,9.9019,9.6369,9.7114,1275600.0],["1995-11-02",9.7197,9.8853,9.7197,9.8522,818400.0],["1995-11-03",9.8522,9.877,9.7363,9.7611,756000.0],["1995-11-06",9.7694,9.7694,9.7114,9.728,676800.0],["1995-11-07",9.7197,9.7197,9.5873,9.6369,981600.0],["1995-11-08",9.6866,9.728,9.6783,9.728,930000.0],["1995-11-09",9.728,9.7363,9.5707,9.7363,1300800.0],["1995-11-10",9.7197,9.7363,9.6783,9.7032,447600.0],["1995-11-13",9.7197,9.728,9.6369,9.6535,625200.0],["1995-11-14",9.6204,9.7197,9.6204,9.7114,364800.0],["1995-11-15",9.6783,9.7363,9.6121,9.7363,716400.0],["1995-11-16",9.7694,9.9598,9.7694,9.9515,2818800.0],["1995-11-17",9.9515,10.1006,9.9515,10.0426,1009200.0],["1995-11-20",10.1171,10.2662,10.1006,10.2662,1051200.0],["1995-11-21",10.2662,10.2827,10.2413,10.2662,919200.0],["1995-11-22",10.2662,10.2662,10.1337,10.233,1002000.0],["1995-11-24",10.2413,10.2579,10.2165,10.233,130800.0],["1995-11-27",10.233,10.2579,10.1751,10.1916,836400.0],["1995-11-28",10.1916,10.2662,10.1337,10.2413,771600.0],["1995-11-29",10.2496,10.2496,10.0509,10.2082,820800.0],["1995-11-30",10.2248,10.2413,10.1585,10.1668,417600.0],["1995-12-01",10.1006,10.233,10.1006,10.1999,542400.0],["1995-12-04",10.233,10.2579,10.1834,10.2165,688200.0],["1995-12-05",10.233,10.233,10.1171,10.1502,1064400.0],["1995-12-06",10.2827,10.3986,10.233,10.2496,1560600.0],["1995-12-07",10.2496,10.2827,10.1668,10.233,655200.0],["1995-12-08",10.2662,10.3655,10.233,10.2662,982800.0],["1995-12-11",10.2827,10.3489,10.2662,10.3324,1149600.0],["1995-12-12",10.3324,10.4649,10.2827,10.4649,1255200.0],["1995-12-13",10.4649,10.4649,10.2993,10.3821,786600.0],["1995-12-14",10.3821,10.3821,10.2165,10.2496,802800.0],["1995-12-15",10.3324,10.3655,10.2993,10.3489,2889600.0],["1995-12-18",10.233,10.2993,10.2165,10.2662,1957800.0],["1995-12-19",10.2165,10.3489,10.1834,10.3158,3100200.0],["1995-12-20",10.2993,10.3158,10.2662,10.2662,844800.0],["1995-12-21",10.2827,10.3655,10.2662,10.3158,1985400.0],["1995-12-22",10.3158,10.3821,10.2993,10.3324,434400.0],["1995-12-26",10.3489,10.498,10.3324,10.498,516600.0],["1995-12-27",10.5311,10.5808,10.4814,10.4814,783000.0],["1995-12-28",10.4814,10.4814,10.3655,10.3986,1390800.0],["1995-12-29",10.4152,10.4317,10.3489,10.3821,908400.0],["1996-01-02",10.3986,10.3986,10.233,10.2662,795000.0],["1996-01-03",10.2993,10.3324,10.1006,10.1668,1300200.0],["1996-01-04",10.1668,10.2165,10.0675,10.1171,2109000.0],["1996-01-05",10.1171,10.1337,10.0509,10.084,1501800.0],["1996-01-08",10.0675,10.2993,10.0675,10.2827,109800.0],["1996-01-09",10.2993,10.2993,10.1006,10.1171,1411200.0],["1996-01-10",10.1006,10.2165,10.084,10.1502,1395000.0],["1996-01-11",10.1502,10.2496,10.084,10.1999,1186800.0],["1996-01-12",10.1668,10.2165,10.1171,10.1337,1102800.0],["1996-01-15",10.1337,10.1834,10.1006,10.1337,1146000.0],["1996-01-16",10.1337,10.3821,10.1006,10.3821,764400.0],["1996-01-17",10.3986,10.5476,10.3821,10.4317,1508400.0],["1996-01-18",10.3986,10.7298,10.2165,10.6636,1108800.0],["1996-01-19",10.6304,10.6636,10.5642,10.5973,1033200.0],["1996-01-22",10.5973,10.5973,10.498,10.5145,735600.0],["1996-01-23",10.5311,10.5642,10.4483,10.5311,747600.0],["1996-01-24",10.5642,10.5973,10.5476,10.5476,958200.0],["1996-01-25",10.5476,10.6801,10.5476,10.5973,1101600.0],["1996-01-26",10.5808,10.6304,10.5808,10.5973,586800.0],["1996-01-29",10.5973,10.6139,10.5311,10.5311,736200.0],["1996-01-30",10.5642,10.6139,10.5476,10.5642,1041000.0],["1996-01-31",10.6639,11.0791,10.6639,10.9795,3332400.0],["1996-02-01",10.9961,11.0459,10.8964,11.0293,1344000.0],["1996-02-02",10.9961,10.9961,10.7968,10.7968,766200.0],["1996-02-05",10.7968,10.8466,10.7635,10.83,1070400.0],["1996-02-06",10.83,11.2452,10.7801,11.1124,1336200.0],["1996-02-07",11.0957,11.1954,11.0293,11.1622,1249200.0],["1996-02-08",11.1954,11.212,11.129,11.1622,828000.0],["1996-02-09",11.1622,11.1788,10.9795,11.0625,691800.0],["1996-02-12",11.0957,11.3615,11.0957,11.3283,1269000.0],["1996-02-13",11.2286,11.3283,11.2286,11.3117,735000.0],["1996-02-14",11.3283,11.4446,11.2286,11.3615,1072200.0],["1996-02-15",11.3615,11.4113,11.3449,11.3947,1537200.0],["1996-02-16",11.4113,11.4113,11.3283,11.3781,1429200.0],["1996-02-20",11.3117,11.3117,11.1788,11.1954,562800.0],["1996-02-21",11.212,11.2785,11.129,11.212,677400.0],["1996-02-22",11.2452,11.5442,11.2452,11.5276,1542600.0],["1996-02-23",11.6273,11.7269,11.6107,11.6273,729600.0],["1996-02-26",11.594,11.594,11.4446,11.5276,2275800.0],["1996-02-27",11.4612,11.4612,11.1954,11.4113,1275600.0],["1996-02-28",11.4944,11.6937,11.4279,11.5276,1420800.0],["1996-02-29",11.4612,11.5442,11.2951,11.2951,948000.0],["1996-03-01",11.3283,11.3449,11.1954,11.3449,944400.0],["1996-03-04",11.3781,11.4778,11.3615,11.4279,1095600.0],["1996-03-05",11.3947,11.4113,11.3283,11.3615,1068000.0],["1996-03-06",11.3781,11.4113,11.2618,11.2618,1066200.0],["1996-03-07",11.2785,11.3117,11.2286,11.3117,625800.0],["1996-03-08",11.2785,11.2785,10.7635,10.7801,1134600.0],["1996-03-11",10.7469,11.1788,10.7303,11.1788,1231800.0],["1996-03-12",11.1123,11.1123,10.8466,10.8466,996600.0],["1996-03-13",10.8632,10.8632,10.6639,10.7635,1587000.0],["1996-03-14",10.7635,10.7635,10.5476,10.5476,2351400.0],["1996-03-15",10.5476,10.5476,10.4313,10.4645,2480400.0],["1996-03-18",10.4812,10.4978,9.8666,9.9164,4771800.0],["1996-03-19",9.9828,10.0659,9.9164,9.9828,5479200.0],["1996-03-20",10.0327,10.2652,9.9662,9.9995,2707800.0],["1996-03-21",10.0327,10.1822,9.9662,10.0327,1300800.0],["1996-03-22",10.0493,10.3317,10.0493,10.1988,1720200.0],["1996-03-25",10.232,10.2486,9.9662,10.0327,906600.0],["1996-03-26",9.933,10.0825,9.933,10.0161,901800.0],["1996-03-27",10.0991,10.232,9.9995,9.9995,1105800.0],["1996-03-28",9.9828,10.1157,9.9828,10.0493,1455000.0],["1996-03-29",10.0825,10.0991,9.9828,10.0327,2121000.0],["1996-04-01",10.0659,10.1157,9.9828,9.9828,1404000.0],["1996-04-02",9.9828,9.9828,9.8333,9.933,2115000.0],["1996-04-03",9.9662,10.0327,9.9164,9.9995,2158200.0],["1996-04-04",10.0161,10.2818,10.0161,10.2486,1747800.0],["1996-04-08",10.1822,10.1822,10.0327,10.1157,2191200.0],["1996-04-09",10.1323,10.1489,10.0825,10.0991,1860600.0],["1996-04-10",10.0825,10.0825,9.8333,9.8998,2824800.0],["1996-04-11",9.8998,9.933,9.7005,9.7503,2989200.0],["1996-04-12",9.7669,9.9995,9.7669,9.9828,1267800.0],["1996-04-15",9.9995,10.0161,9.933,9.9995,1468800.0],["1996-04-16",9.9828,9.9828,9.7503,9.7503,2292000.0],["1996-04-17",9.7835,9.9662,9.7835,9.8998,2129400.0],["1996-04-18",9.9164,9.9164,9.8167,9.8832,778200.0],["1996-04-19",9.8998,10.0991,9.8998,9.9995,1278600.0],["1996-04-22",10.0659,10.1323,10.0659,10.0659,1002600.0],["1996-04-23",10.0659,10.1489,10.0493,10.1157,1321800.0],["1996-04-24",10.1489,10.232,10.0493,10.0825,1100400.0],["1996-04-25",10.0659,10.2154,10.0327,10.1157,2562600.0],["1996-04-26",10.1822,10.1822,10.0991,10.0991,1131600.0],["1996-04-29",10.0659,10.0825,9.9828,9.9995,410400.0],["1996-04-30",9.9662,10.1323,9.933,10.1323,614400.0],["1996-05-01",10.2157,10.349,10.2157,10.2657,1683000.0],["1996-05-02",10.1323,10.149,9.9823,9.9823,1845600.0],["1996-05-03",9.999,10.0157,9.8157,9.8157,2987400.0],["1996-05-06",9.8157,9.8824,9.6657,9.799,2531400.0],["1996-05-07",9.7657,9.8824,9.7657,9.799,2334000.0],["1996-05-08",9.8324,10.0323,9.8157,10.0157,1447200.0],["1996-05-09",9.9657,10.0157,9.799,9.899,2347200.0],["1996-05-10",9.9657,10.0657,9.9157,10.0323,2263800.0],["1996-05-13",10.0323,10.3323,9.949,10.3156,1347000.0],["1996-05-14",10.3323,10.4156,10.2323,10.299,958800.0],["1996-05-15",10.2823,10.3656,10.2323,10.249,995400.0],["1996-05-16",10.2157,10.299,10.199,10.2157,399000.0],["1996-05-17",10.249,10.4323,10.249,10.399,890400.0],["1996-05-20",10.499,10.599,10.4156,10.4656,1177200.0],["1996-05-21",10.4823,10.4823,10.3657,10.3657,461400.0],["1996-05-22",10.349,10.4823,10.3323,10.4823,693000.0],["1996-05-23",10.5156,11.1322,10.399,10.9489,3132600.0],["1996-05-24",11.0322,11.0822,10.9156,10.9489,2289000.0],["1996-05-28",10.9489,10.9489,10.599,10.6156,1066200.0],["1996-05-29",10.6323,10.7656,10.6156,10.6823,1048200.0],["1996-05-30",10.649,10.8989,10.599,10.8156,834600.0],["1996-05-31",10.7823,10.7823,10.4656,10.6323,708000.0],["1996-06-03",10.599,10.6656,10.549,10.6323,859200.0],["1996-06-04",10.649,10.6989,10.6323,10.6823,1370400.0],["1996-06-05",10.6989,10.7489,10.6489,10.7489,865800.0],["1996-06-06",10.7489,10.7823,10.6323,10.649,418200.0],["1996-06-07",10.4656,10.5656,10.324,10.5656,997200.0],["1996-06-10",10.5656,10.5823,10.3323,10.3657,1045200.0],["1996-06-11",10.4323,10.5156,10.399,10.4656,723000.0],["1996-06-12",10.4656,10.5323,10.3156,10.3323,471600.0],["1996-06-13",10.2823,10.4823,10.2823,10.399,1218000.0],["1996-06-14",10.399,10.449,10.2823,10.3823,718200.0],["1996-06-17",10.349,10.349,10.2157,10.2657,909000.0],["1996-06-18",10.2823,10.4156,10.2657,10.3657,565200.0],["1996-06-19",10.3656,10.4656,10.2823,10.3323,702000.0],["1996-06-20",10.3656,10.4323,10.2657,10.2657,686400.0],["1996-06-21",10.3656,10.3656,10.2823,10.3323,1618200.0],["1996-06-24",10.3323,10.3323,10.2323,10.2657,512400.0],["1996-06-25",10.2657,10.2657,10.0657,10.1823,1696800.0],["1996-06-26",10.199,10.2157,10.1157,10.1657,682800.0],["1996-06-27",10.149,10.4323,10.1323,10.4323,1131000.0],["1996-06-28",10.399,10.7323,10.3656,10.5156,1660800.0],["1996-07-01",10.549,10.599,10.5323,10.549,899400.0],["1996-07-02",10.5823,10.599,10.5156,10.599,791400.0],["1996-07-03",10.599,10.599,10.4823,10.499,436200.0],["1996-07-05",10.299,10.3156,10.2157,10.2323,545400.0],["1996-07-08",10.1157,10.2157,10.099,10.1157,1150200.0],["1996-07-09",10.1823,10.1823,10.099,10.1323,630600.0],["1996-07-10",10.1323,10.4823,10.1323,10.4656,1240200.0],["1996-07-11",10.3656,10.3656,10.149,10.299,1626600.0],["1996-07-12",10.2657,10.449,10.2323,10.449,1083600.0],["1996-07-15",10.449,10.6656,10.449,10.4823,1359000.0],["1996-07-16",10.299,10.3823,10.1157,10.2657,1931400.0],["1996-07-17",10.4656,10.6156,10.349,10.6156,1043400.0],["1996-07-18",10.5823,10.6323,10.4656,10.599,903000.0],["1996-07-19",10.6156,10.6823,10.4323,10.5823,1205400.0],["1996-07-22",10.449,10.6656,10.4323,10.499,1728600.0],["1996-07-23",10.5656,10.649,10.5156,10.649,705000.0],["1996-07-24",10.599,10.7156,10.5656,10.6156,1735200.0],["1996-07-25",10.6323,10.6656,10.599,10.6156,1215000.0],["1996-07-26",10.649,10.6823,10.599,10.6156,1025400.0],["1996-07-29",10.599,10.7489,10.5656,10.7323,3110400.0],["1996-07-30",10.7656,10.8823,10.7489,10.8489,656400.0],["1996-07-31",10.8656,10.9492,10.7821,10.7821,1280400.0],["1996-08-01",10.7988,10.8657,10.7319,10.7988,1158000.0],["1996-08-02",10.8489,11.0328,10.8155,10.9492,1347600.0],["1996-08-05",11.0328,11.0495,10.8155,10.8155,1278600.0],["1996-08-06",10.6985,11.0997,10.6818,11.083,905400.0],["1996-08-07",11.2,11.2167,11.0495,11.1331,1239000.0],["1996-08-08",11.0997,11.0997,10.9827,11.0328,700800.0],["1996-08-09",11.0662,11.1331,10.5146,10.548,1032600.0],["1996-08-12",10.548,10.548,10.2137,10.3642,3916800.0],["1996-08-13",10.3642,10.3809,10.0131,10.1301,3351600.0],["1996-08-14",10.1803,10.3307,10.1636,10.2639,3432000.0],["1996-08-15",10.2973,10.3474,10.2471,10.314,844800.0],["1996-08-16",10.3809,10.4143,10.314,10.3809,438600.0],["1996-08-19",10.3809,10.4645,10.3809,10.3809,1120800.0],["1996-08-20",10.3809,10.431,10.3809,10.4143,683400.0],["1996-08-21",10.3809,10.4143,10.2304,10.2471,1786200.0],["1996-08-22",10.1468,10.1803,9.963,10.0465,1404000.0],["1996-08-23",10.0131,10.1468,9.8627,9.9964,1342800.0],["1996-08-26",10.1636,10.2806,10.1468,10.1636,1458600.0],["1996-08-27",10.1803,10.1803,10.0298,10.08,1095000.0],["1996-08-28",10.08,10.1636,10.08,10.1468,596400.0],["1996-08-29",10.1134,10.1301,10.0131,10.1301,952200.0],["1996-08-30",10.0967,10.1134,9.9964,9.9964,745200.0],["1996-09-03",9.963,10.0131,9.8459,10.0131,1449600.0],["1996-09-04",10.0298,10.0298,9.9128,9.9797,1535400.0],["1996-09-05",9.9964,10.1301,9.9964,10.0967,983400.0],["1996-09-06",10.0967,10.1301,10.0465,10.0967,1479000.0],["1996-09-09",10.1636,10.2304,10.0967,10.1468,1434000.0],["1996-09-10",10.2137,10.2304,10.1301,10.1636,1522200.0],["1996-09-11",10.1636,10.2806,10.1468,10.2806,1244400.0],["1996-09-12",10.2806,10.3307,10.2137,10.2137,877200.0],["1996-09-13",10.2137,10.3307,10.2137,10.2973,1223400.0],["1996-09-16",10.2973,10.548,10.2973,10.5313,1016400.0],["1996-09-17",10.5648,10.6818,10.4812,10.6651,1795800.0],["1996-09-18",10.6483,10.6483,10.5313,10.6149,829200.0],["1996-09-19",10.5815,10.5815,10.431,10.4645,996000.0],["1996-09-20",10.4645,10.4812,10.4143,10.4477,2113800.0],["1996-09-23",10.4143,10.431,10.3809,10.431,1254600.0],["1996-09-24",10.431,10.548,10.4143,10.4979,1014000.0],["1996-09-25",10.5648,10.5648,10.314,10.3307,1536000.0],["1996-09-26",10.3307,10.3307,10.2471,10.2806,1852200.0],["1996-09-27",10.314,10.5648,10.2973,10.4477,1041600.0],["1996-09-30",10.4477,10.4979,10.3474,10.3474,1005600.0],["1996-10-01",10.314,10.4979,10.314,10.4645,1079400.0],["1996-10-02",10.5146,10.6316,10.5146,10.5982,816000.0],["1996-10-03",10.5982,10.6651,10.5146,10.6316,2283600.0],["1996-10-04",10.6818,10.8991,10.6651,10.8824,1036800.0],["1996-10-07",10.8824,10.8991,10.7653,10.8155,1709400.0],["1996-10-08",10.8155,10.8155,10.6985,10.7152,1132800.0],["1996-10-09",10.6985,10.7486,10.6818,10.7319,776400.0],["1996-10-10",10.7319,10.7319,10.6818,10.6985,334800.0],["1996-10-11",10.6985,10.7486,10.6818,10.6985,282000.0],["1996-10-14",10.6985,10.8155,10.6818,10.6985,301800.0],["1996-10-15",10.7152,10.7152,10.5982,10.6651,1032000.0],["1996-10-16",10.6483,10.8656,10.5982,10.8656,2619000.0],["1996-10-17",10.9325,11.0161,10.8991,10.9158,1553400.0],["1996-10-18",10.8991,10.8991,10.548,10.6985,3376800.0],["1996-10-21",10.6985,10.8991,10.6818,10.8991,3720000.0],["1996-10-22",10.8657,10.8824,10.7654,10.7988,1791600.0],["1996-10-23",10.7319,10.8824,10.7319,10.8656,2043600.0],["1996-10-24",10.8322,10.9325,10.7988,10.8656,1090200.0],["1996-10-25",10.8322,11.0662,10.8322,10.9994,1148400.0],["1996-10-28",11.0161,11.0495,10.8991,10.9325,928200.0],["1996-10-29",10.8656,11.0328,10.8656,11.0161,1159200.0],["1996-10-30",11.0161,11.0161,10.9323,10.9658,458400.0],["1996-10-31",10.9658,11.0999,10.949,11.0832,1544400.0],["1996-11-01",11.0496,11.0664,10.9658,11.0496,1374600.0],["1996-11-04",11.0664,11.0832,10.9993,10.9993,1287600.0],["1996-11-05",10.882,11.0496,10.8652,11.0496,2256000.0],["1996-11-06",11.0832,11.4185,11.0664,11.4017,1917000.0],["1996-11-07",11.3682,11.603,11.3514,11.5862,1936200.0],["1996-11-08",11.5359,11.5359,11.4688,11.5191,990600.0],["1996-11-11",11.5526,11.5526,11.4688,11.4856,1942800.0],["1996-11-12",11.5694,11.7036,11.5359,11.6868,3222600.0],["1996-11-13",11.6365,11.67,11.5359,11.5527,1057200.0],["1996-11-14",11.5191,11.6868,11.5023,11.6197,2308200.0],["1996-11-15",11.7036,11.8209,11.6365,11.6533,880800.0],["1996-11-18",11.67,11.9048,11.67,11.8712,861000.0],["1996-11-19",11.8545,12.0389,11.8042,11.8042,865200.0],["1996-11-20",11.7874,11.8042,11.67,11.7706,834000.0],["1996-11-21",11.8377,12.0389,11.8042,12.0389,1414200.0],["1996-11-22",12.0054,12.2569,12.0054,12.2066,817200.0],["1996-11-25",12.2066,12.7096,12.1898,12.6928,1532400.0],["1996-11-26",12.6593,12.6593,12.2736,12.3575,2609400.0],["1996-11-27",12.3575,12.4413,12.3239,12.4413,2677200.0],["1996-11-29",12.4749,12.4916,12.4413,12.4413,741600.0],["1996-12-02",12.3742,12.4245,12.0389,12.3407,908400.0],["1996-12-03",12.4078,12.4245,12.1227,12.1227,815400.0],["1996-12-04",12.0892,12.173,11.888,12.1563,667200.0],["1996-12-05",12.1563,12.2066,12.0389,12.0724,784200.0],["1996-12-06",11.9215,12.173,11.8209,12.1227,784800.0],["1996-12-09",12.2066,12.2904,12.0724,12.2904,504600.0],["1996-12-10",12.4245,12.5251,12.391,12.4245,1311600.0],["1996-12-11",12.391,12.5922,12.3407,12.5084,1327200.0],["1996-12-12",12.5419,12.5754,12.4245,12.4748,1749600.0],["1996-12-13",12.3072,12.5587,12.1563,12.4581,1165800.0],["1996-12-16",12.4245,12.4245,12.1395,12.173,2912400.0],["1996-12-17",12.2066,12.2233,12.0724,12.0892,1624800.0],["1996-12-18",12.1227,12.1227,12.0557,12.0724,798000.0],["1996-12-19",12.1395,12.4078,12.106,12.3742,1504200.0],["1996-12-20",12.4748,12.5084,12.2569,12.4748,2590800.0],["1996-12-23",12.4413,12.4748,12.3407,12.4748,486600.0],["1996-12-24",12.4748,12.5419,12.4245,12.5419,186600.0],["1996-12-26",12.5587,12.7264,12.5587,12.7096,403800.0],["1996-12-27",12.7431,12.8102,12.6593,12.6928,400200.0],["1996-12-30",12.7096,12.8605,12.5922,12.7767,547800.0],["1996-12-31",12.7599,12.827,12.6425,12.6425,791400.0],["1997-01-02",12.6425,12.6593,12.4916,12.6258,1286400.0],["1997-01-03",12.6593,12.894,12.6593,12.894,1438200.0],["1997-01-06",12.9611,13.2294,12.894,12.9779,1294800.0],["1997-01-07",12.8437,12.8437,12.6593,12.7431,840600.0],["1997-01-08",12.8773,12.8773,12.4748,12.5755,1119000.0],["1997-01-09",12.4245,12.6258,12.3742,12.609,1251000.0],["1997-01-10",12.5419,12.5587,12.3407,12.4581,1108200.0],["1997-01-13",12.4748,12.6593,12.4748,12.5922,792600.0],["1997-01-14",12.6761,13.0785,12.6761,12.9946,748200.0],["1997-01-15",12.9611,13.0282,12.894,12.9443,718800.0],["1997-01-16",12.9611,13.0617,12.9108,13.0114,960600.0],["1997-01-17",13.0114,13.0282,12.9443,12.9946,759600.0],["1997-01-20",12.9946,13.0114,12.827,12.827,727200.0],["1997-01-21",12.8102,13.1288,12.7431,12.9276,789600.0],["1997-01-22",12.9443,13.0449,12.9108,13.0449,409200.0],["1997-01-23",13.0282,13.3132,13.0114,13.1623,1002000.0],["1997-01-24",13.0282,13.0282,12.4916,12.4916,1648200.0],["1997-01-27",12.5587,12.7431,12.5251,12.7096,1153800.0],["1997-01-28",12.7431,12.8102,12.6257,12.6425,1299600.0],["1997-01-29",12.6593,12.7431,12.6593,12.7096,780600.0],["1997-01-30",12.827,13.2294,12.827,13.1958,829200.0],["1997-01-31",13.1958,13.3635,13.1288,13.2629,1464600.0],["1997-02-03",13.2461,13.2797,13.0449,13.2629,630600.0],["1997-02-04",13.2461,13.3803,13.2461,13.3803,372000.0],["1997-02-05",13.4139,13.4979,13.2122,13.2962,808800.0],["1997-02-06",13.2626,13.2794,13.1113,13.145,543000.0],["1997-02-07",13.1786,13.6997,13.1786,13.6492,1051200.0],["1997-02-10",13.6492,13.7333,13.3467,13.3467,873600.0],["1997-02-11",13.3635,13.4979,13.2458,13.2962,1063200.0],["1997-02-12",13.313,13.6997,13.313,13.6156,853200.0],["1997-02-13",13.6156,13.9854,13.5652,13.9854,1103400.0],["1997-02-14",13.9854,13.9854,13.8005,13.8509,934800.0],["1997-02-18",13.8509,14.0022,13.7669,13.9854,2224800.0],["1997-02-19",14.0527,14.0527,13.8341,13.9014,997200.0],["1997-02-20",13.8509,13.8677,13.7501,13.8341,1186200.0],["1997-02-21",13.8341,14.1367,13.7669,13.9518,2279400.0],["1997-02-24",13.9854,14.1703,13.9182,14.1199,1589400.0],["1997-02-25",14.1535,14.372,14.1367,14.3048,1359600.0],["1997-02-26",14.3216,14.372,13.8341,14.0527,1131000.0],["1997-02-27",14.019,14.0359,13.7165,13.7837,712200.0],["1997-02-28",13.7837,14.1367,13.7333,13.7333,1141200.0],["1997-03-03",13.7333,13.8173,13.6324,13.8173,1564800.0],["1997-03-04",13.8173,14.1535,13.8173,13.9686,865800.0],["1997-03-05",13.9518,13.9854,13.7333,13.9854,1401600.0],["1997-03-06",14.019,14.3552,14.0022,14.3048,2099400.0],["1997-03-07",14.5065,14.6746,14.4897,14.6578,2216400.0],["1997-03-10",14.8259,14.8931,14.6074,14.8259,1338000.0],["1997-03-11",14.8595,15.1789,14.8091,15.0276,1404000.0],["1997-03-12",14.9099,14.9099,14.7418,14.8427,2188800.0],["1997-03-13",14.7586,14.7755,13.9854,14.0358,1913400.0],["1997-03-14",14.019,14.0527,13.8005,13.935,2246400.0],["1997-03-17",13.9014,13.9014,13.4643,13.7165,1468800.0],["1997-03-18",13.7501,13.7669,13.2962,13.3971,1251600.0],["1997-03-19",13.4307,13.5652,13.313,13.5484,1526400.0],["1997-03-20",13.3803,13.4139,13.1786,13.2458,1108200.0],["1997-03-21",13.2458,13.2458,12.5566,12.5566,3544800.0],["1997-03-24",12.5566,12.5902,12.3717,12.5734,5654400.0],["1997-03-25",12.6239,12.7583,12.4558,12.6239,2598000.0],["1997-03-26",12.7919,12.7919,12.4726,12.5566,2465400.0],["1997-03-27",12.5398,12.5398,12.086,12.17,2527800.0],["1997-03-31",12.1868,12.1868,11.8506,11.9515,1833000.0],["1997-04-01",11.9179,12.0523,11.7834,11.901,1242600.0],["1997-04-02",11.8338,11.8842,11.5817,11.6825,1128600.0],["1997-04-03",11.6321,11.8338,11.5144,11.817,900600.0],["1997-04-04",11.6825,11.8002,11.5817,11.8002,1224000.0],["1997-04-07",11.8002,12.086,11.6825,11.7161,1924800.0],["1997-04-08",11.733,11.9851,11.5649,11.9851,1304400.0],["1997-04-09",12.0187,12.0523,11.5481,11.5649,1508400.0],["1997-04-10",11.5649,11.6321,11.5312,11.5985,1899600.0],["1997-04-11",11.5985,11.733,11.5817,11.6321,1862400.0],["1997-04-14",11.6153,11.6489,11.4976,11.5481,2224800.0],["1997-04-15",11.6993,11.7498,11.5817,11.6153,1499400.0],["1997-04-16",11.8338,12.3717,11.8338,12.3381,2554800.0],["1997-04-17",12.3045,12.3213,11.9515,12.086,2210400.0],["1997-04-18",12.1532,12.607,12.1532,12.5566,1893600.0],["1997-04-21",12.5062,12.523,12.2204,12.2877,2128200.0],["1997-04-22",12.3045,12.5398,12.2036,12.3213,1042200.0],["1997-04-23",12.3717,12.4221,12.2709,12.3045,761400.0],["1997-04-24",12.2372,12.3717,12.2036,12.3213,1167000.0],["1997-04-25",12.3213,12.4221,12.0019,12.1196,2086800.0],["1997-04-28",12.1028,12.3213,12.0523,12.2709,947400.0],["1997-04-29",12.2541,12.3885,12.17,12.3213,2117400.0],["1997-04-30",12.3213,12.4224,12.2202,12.3887,2104200.0],["1997-05-01",12.3887,12.6078,12.3719,12.6078,1203000.0],["1997-05-02",12.5573,12.6753,12.473,12.6753,482400.0],["1997-05-05",12.6415,12.8944,12.4056,12.8944,964200.0],["1997-05-06",13.1809,13.2315,12.8438,13.0292,2196600.0],["1997-05-07",13.0461,13.0966,12.5573,12.5573,1147800.0],["1997-05-08",12.5741,12.8607,12.5573,12.8101,2064000.0],["1997-05-09",12.8269,12.9618,12.709,12.8775,1030800.0],["1997-05-12",13.0124,13.1641,12.9787,12.9955,699600.0],["1997-05-13",12.8101,12.8438,12.6247,12.6753,1090800.0],["1997-05-14",12.7932,12.827,12.5741,12.591,1258200.0],["1997-05-15",12.591,12.6921,12.4393,12.5067,1264800.0],["1997-05-16",12.4898,12.5067,12.2876,12.4393,1918800.0],["1997-05-19",12.473,12.709,12.4561,12.6415,997800.0],["1997-05-20",12.5067,12.6753,12.3887,12.6753,1321800.0],["1997-05-21",12.6753,12.8438,12.5404,12.6415,1720200.0],["1997-05-22",12.7427,12.7764,12.5741,12.709,968400.0],["1997-05-23",13.0798,13.1978,13.0124,13.0798,1218000.0],["1997-05-27",13.0292,13.0629,12.8607,13.0124,1459800.0],["1997-05-28",12.9955,13.0292,12.9112,12.9787,1527600.0],["1997-05-29",13.0124,13.0124,12.7932,12.8944,652800.0],["1997-05-30",12.827,13.1641,12.7764,13.1135,1535400.0],["1997-06-02",13.0798,13.0798,12.9618,13.0461,1273200.0],["1997-06-03",13.0461,13.1135,13.0461,13.0461,1518600.0],["1997-06-04",12.9787,12.9787,12.8438,12.9449,1188600.0],["1997-06-05",12.9618,13.1303,12.9618,13.0966,1409400.0],["1997-06-06",13.0629,13.1809,12.9955,13.1641,1329600.0],["1997-06-09",13.1978,13.2989,13.1809,13.2315,1099200.0],["1997-06-10",13.2315,13.4,13.1135,13.1641,1980600.0],["1997-06-11",13.1472,13.282,13.0461,13.282,3399000.0],["1997-06-12",13.4506,13.6697,13.4337,13.6191,2986200.0],["1997-06-13",13.8046,14.1754,13.8046,13.8888,1624800.0],["1997-06-16",13.9225,13.9563,13.8551,13.9057,1036200.0],["1997-06-17",13.872,13.8888,13.636,13.8551,1596600.0],["1997-06-18",13.8383,13.9225,13.6529,13.8551,798000.0],["1997-06-19",14.0405,14.4282,14.0237,14.3776,1555200.0],["1997-06-20",14.3776,14.4113,13.9057,13.9394,3066600.0],["1997-06-23",13.7877,13.9057,13.4506,13.4506,1981200.0],["1997-06-24",13.4843,13.754,13.4,13.754,1918200.0],["1997-06-25",13.754,13.8888,13.3158,13.3748,1719600.0],["1997-06-26",13.3158,13.518,13.2989,13.4337,1618200.0],["1997-06-27",13.4169,13.5012,13.3663,13.3916,711600.0],["1997-06-30",13.4253,13.5517,13.2146,13.5012,1792200.0],["1997-07-01",13.5012,13.5602,13.3495,13.3916,1417200.0],["1997-07-02",13.4169,13.7624,13.3916,13.7119,859800.0],["1997-07-03",13.7877,14.0153,13.7877,14.0068,749400.0],["1997-07-07",14.0405,14.1248,13.7793,13.8888,1146000.0],["1997-07-08",13.872,13.9563,13.7877,13.9141,610200.0],["1997-07-09",13.9141,14.0237,13.5854,13.7709,1998000.0],["1997-07-10",13.754,13.872,13.754,13.8383,1381800.0],["1997-07-11",13.7877,14.0658,13.7624,13.9984,1664400.0],["1997-07-14",13.9984,13.9984,13.518,13.6023,1377600.0],["1997-07-15",13.5686,13.7119,13.4759,13.6191,1934400.0],["1997-07-16",13.6276,13.7119,13.4759,13.7119,1285200.0],["1997-07-17",13.6781,13.872,13.6529,13.8636,1435200.0],["1997-07-18",13.813,13.8383,13.4337,13.4337,1129200.0],["1997-07-21",13.4675,13.5854,13.3916,13.4843,1534200.0],["1997-07-22",13.518,13.8804,13.518,13.8298,639600.0],["1997-07-23",13.872,13.9563,13.754,13.9057,742800.0],["1997-07-24",13.9563,14.0574,13.9141,14.0237,1377000.0],["1997-07-25",14.0237,14.167,13.9394,13.9815,615000.0],["1997-07-28",13.8888,14.0742,13.8888,14.0574,571200.0],["1997-07-29",14.0911,14.4956,14.0911,14.4282,1315800.0],["1997-07-30",14.4282,14.4704,14.4029,14.4198,2213400.0],["1997-07-31",14.3606,14.6647,14.3437,14.614,2280600.0],["1997-08-01",14.6141,14.6901,14.2593,14.3775,853200.0],["1997-08-04",14.3606,14.5549,14.3606,14.4958,1116600.0],["1997-08-05",14.4789,14.4789,14.1579,14.2508,1395000.0],["1997-08-06",14.2508,14.5465,14.1917,14.2931,2369400.0],["1997-08-07",14.2931,14.2931,14.0481,14.0734,2448600.0],["1997-08-08",13.9214,13.9214,13.5412,13.7524,1614000.0],["1997-08-11",13.8031,13.9636,13.744,13.9129,1397400.0],["1997-08-12",13.8791,13.9805,13.5074,13.5497,1356000.0],["1997-08-13",13.6848,13.7102,13.4314,13.4906,2290200.0],["1997-08-14",13.5074,13.5243,13.1864,13.4145,2840400.0],["1997-08-15",13.33,13.3385,13.0935,13.1104,1782000.0],["1997-08-18",13.0766,13.0766,12.8401,12.9584,1933800.0],["1997-08-19",12.9668,13.2118,12.7894,13.1949,3487200.0],["1997-08-20",13.178,13.3554,13.0597,13.2709,1878000.0],["1997-08-21",13.3047,13.3807,13.1273,13.1864,1035000.0],["1997-08-22",13.0259,13.2625,13.0259,13.2625,1085400.0],["1997-08-25",13.254,13.33,13.2118,13.2371,2300400.0],["1997-08-26",13.1695,13.4483,13.1442,13.3892,1083600.0],["1997-08-27",13.2287,13.4483,13.1611,13.423,3051000.0],["1997-08-28",13.4061,13.7524,13.3216,13.5243,6585600.0],["1997-08-29",13.4905,13.9214,13.4568,13.7778,3111600.0],["1997-09-02",13.8115,14.3268,13.8115,14.1917,1591800.0],["1997-09-03",14.1832,14.2593,14.1326,14.141,1314000.0],["1997-09-04",14.1157,14.3353,14.1157,14.3184,3480000.0],["1997-09-05",14.5465,14.5549,14.2677,14.3691,1010400.0],["1997-09-08",14.3606,14.4789,14.3353,14.4451,1276200.0],["1997-09-09",14.3691,14.5972,14.3353,14.5972,1021800.0],["1997-09-10",14.5718,14.5718,14.4282,14.4536,1623000.0],["1997-09-11",14.4198,14.4451,14.3099,14.3437,2491800.0],["1997-09-12",14.3353,14.6056,14.3268,14.6056,987000.0],["1997-09-15",14.614,14.7745,14.5803,14.7239,1413000.0],["1997-09-16",14.707,15.3405,14.707,15.2729,2356800.0],["1997-09-17",15.425,15.425,15.0956,15.1631,1885200.0],["1997-09-18",15.1631,15.2983,15.0956,15.18,859800.0],["1997-09-19",15.1209,15.2476,15.1209,15.1547,987000.0],["1997-09-22",15.1547,15.2392,15.0871,15.2392,757200.0],["1997-09-23",15.2392,15.3067,15.2138,15.2392,1423200.0],["1997-09-24",15.1209,15.2138,15.0195,15.0787,1761600.0],["1997-09-25",15.0871,15.1631,15.0787,15.1293,1551000.0],["1997-09-26",15.0533,15.1378,15.0364,15.0702,1198200.0],["1997-09-29",15.0533,15.0787,15.0026,15.0618,1026000.0],["1997-09-30",15.0618,15.3067,15.0364,15.2729,2574600.0],["1997-10-01",15.4081,15.4081,15.2054,15.2983,2313600.0],["1997-10-02",15.2814,15.4081,15.1716,15.2729,1154400.0],["1997-10-03",15.3067,15.4081,15.1378,15.3236,1729200.0],["1997-10-06",15.3405,15.5771,15.3405,15.4588,733800.0],["1997-10-07",15.3405,15.6277,15.3405,15.5433,996600.0],["1997-10-08",15.4081,15.4503,15.0702,15.1716,1753800.0],["1997-10-09",15.0364,15.3659,14.9857,15.2983,1437600.0],["1997-10-10",15.2645,15.4672,15.1716,15.3236,741000.0],["1997-10-13",15.3574,15.4503,15.1378,15.2054,706200.0],["1997-10-14",15.2392,15.3405,15.1716,15.3152,776400.0],["1997-10-15",15.273,15.4081,15.2138,15.4081,706800.0],["1997-10-16",15.425,15.5348,15.0787,15.1378,571800.0],["1997-10-17",15.0533,15.2476,15.0533,15.1209,1727400.0],["1997-10-20",15.1209,15.3321,15.1125,15.2983,748200.0],["1997-10-21",15.2645,15.4672,15.2476,15.3997,780600.0],["1997-10-22",15.4334,15.4334,15.3321,15.3828,788400.0],["1997-10-23",15.2138,15.2392,14.9097,15.1547,674400.0],["1997-10-24",15.1716,15.2138,15.0618,15.1378,1690800.0],["1997-10-27",15.1378,15.18,14.4282,14.4282,1529400.0],["1997-10-28",14.1917,14.8168,14.0565,14.8168,2089200.0],["1997-10-29",14.783,15.1885,14.6394,15.0956,1373400.0],["1997-10-30",14.8331,15.2395,14.8331,15.0363,1396800.0],["1997-10-31",15.104,15.4088,15.0024,15.1294,1043400.0],["1997-11-03",15.1125,15.2903,15.1125,15.1633,831600.0],["1997-11-04",15.0956,15.3665,15.0956,15.3242,500400.0],["1997-11-05",15.2903,15.4257,15.1548,15.1887,620400.0],["1997-11-06",15.104,15.104,14.7823,15.0109,1075200.0],["1997-11-07",14.8077,14.8754,14.6299,14.8585,715800.0],["1997-11-10",14.8839,14.977,14.6638,14.9178,862200.0],["1997-11-11",14.9432,15.0702,14.8077,14.9093,709800.0],["1997-11-12",14.8839,15.0363,14.7146,14.8331,1787400.0],["1997-11-13",14.8162,14.9178,14.5198,14.7823,1138800.0],["1997-11-14",14.7992,14.7992,14.5198,14.7738,544800.0],["1997-11-17",14.7908,15.0871,14.7908,14.9601,811800.0],["1997-11-18",14.9601,15.0024,14.7061,14.7061,421200.0],["1997-11-19",14.6722,14.7823,14.5791,14.6892,636000.0],["1997-11-20",14.6299,14.867,14.6299,14.6976,1415400.0],["1997-11-21",14.6976,14.8331,14.6214,14.7654,702000.0],["1997-11-24",14.7315,14.8839,14.5706,14.5706,711000.0],["1997-11-25",14.5368,14.6214,14.2828,14.3336,869400.0],["1997-11-26",14.3336,14.5029,14.3336,14.4944,600000.0],["1997-11-28",14.4606,14.4944,14.3166,14.3759,292200.0],["1997-12-01",14.4098,14.8585,14.3928,14.7908,1471800.0],["1997-12-02",14.7569,14.7654,14.6468,14.7654,1408800.0],["1997-12-03",14.7315,14.8331,14.7146,14.8246,1089600.0],["1997-12-04",14.7654,14.9008,14.5622,14.5706,595800.0],["1997-12-05",14.5368,14.867,14.4944,14.7315,1426800.0],["1997-12-08",14.6976,14.7569,14.5537,14.6553,1689000.0],["1997-12-09",14.6553,14.6638,14.5622,14.596,897000.0],["1997-12-10",14.3336,14.4944,14.2659,14.4944,1726800.0],["1997-12-11",14.2405,14.2828,14.0881,14.1558,633600.0],["1997-12-12",14.1643,14.2659,14.0542,14.0627,808800.0],["1997-12-15",14.0965,14.3251,14.0965,14.2066,1639800.0],["1997-12-16",14.2743,14.3505,14.1812,14.2405,1255200.0],["1997-12-17",14.2404,14.2912,14.1135,14.1135,708000.0],["1997-12-18",14.105,14.1389,13.8341,14.1219,1411800.0],["1997-12-19",14.1219,14.1727,13.7579,13.9865,1610400.0],["1997-12-22",14.0034,14.0711,13.6986,13.9187,1074600.0],["1997-12-23",13.8341,13.9526,13.6647,13.7409,835800.0],["1997-12-24",13.7663,13.8341,13.5631,13.6393,426000.0],["1997-12-26",13.6139,13.7663,13.4954,13.5208,181800.0],["1997-12-29",13.5547,14.0034,13.5547,13.9526,823800.0],["1997-12-30",14.0203,14.4182,13.9865,14.4182,628800.0],["1997-12-31",14.4098,14.5622,14.2743,14.3759,1023000.0],["1998-01-02",14.2913,14.3928,14.0881,14.1219,467400.0],["1998-01-05",14.1135,14.2574,14.0373,14.105,694200.0],["1998-01-06",14.105,14.232,14.0881,14.2151,1257600.0],["1998-01-07",14.1897,14.1897,14.0627,14.0881,997800.0],["1998-01-08",14.0711,14.1389,14.0203,14.0627,1678200.0],["1998-01-09",13.9272,13.9695,13.5631,13.5885,1701600.0],["1998-01-12",13.3261,14.0796,13.2922,14.0034,1646400.0],["1998-01-13",14.0119,14.232,14.0119,14.232,1098000.0],["1998-01-14",14.232,14.486,14.232,14.4182,1201800.0],["1998-01-15",14.359,14.359,14.0542,14.1643,711000.0],["1998-01-16",14.1981,14.2912,14.1981,14.2235,1486200.0],["1998-01-20",14.1219,14.1897,14.0373,14.0711,1520400.0],["1998-01-21",13.9357,14.0542,13.8849,13.9526,1321200.0],["1998-01-22",13.9187,13.9187,13.7071,13.7663,2321400.0],["1998-01-23",13.7325,13.7663,13.47,13.5547,1323600.0],["1998-01-26",13.5462,13.5716,13.4531,13.5293,844200.0],["1998-01-27",13.5123,13.7071,13.5039,13.6732,1143600.0],["1998-01-28",13.6901,13.9695,13.6647,13.8171,1779600.0],["1998-01-29",13.5547,13.7494,13.5293,13.6478,1810800.0],["1998-01-30",13.6139,13.6626,13.5123,13.5293,1701000.0],["1998-02-02",13.5631,13.6478,13.4785,13.5377,2259000.0],["1998-02-03",13.5462,13.6732,13.5462,13.6224,2190000.0],["1998-02-04",13.4866,13.6818,13.4866,13.5969,1799400.0],["1998-02-05",13.7497,13.8855,13.7328,13.8346,2720400.0],["1998-02-06",13.8176,14.1232,13.8176,14.0213,1734600.0],["1998-02-09",14.0553,14.0638,13.6309,13.9449,1405800.0],["1998-02-10",13.9195,13.928,13.7752,13.8006,1286400.0],["1998-02-11",13.8346,14.0213,13.8346,13.9534,603000.0],["1998-02-12",13.928,13.9449,13.6394,13.9364,684000.0],["1998-02-13",13.9364,13.9534,13.6988,13.7837,314400.0],["1998-02-17",13.8516,13.894,13.7073,13.8516,798600.0],["1998-02-18",13.8516,13.9534,13.8006,13.8431,891600.0],["1998-02-19",13.8516,13.8516,13.7582,13.7582,1526400.0],["1998-02-20",13.7582,13.7837,13.6224,13.7073,1104000.0],["1998-02-23",13.6988,13.7073,13.529,13.58,1461600.0],["1998-02-24",13.5715,13.58,13.4357,13.5036,1761600.0],["1998-02-25",13.5036,13.6139,13.4951,13.5121,741000.0],["1998-02-26",13.529,13.7158,13.529,13.7158,3040200.0],["1998-02-27",13.7158,13.7158,13.563,13.6309,1866000.0],["1998-03-02",13.5969,13.6479,13.5375,13.5715,1898400.0],["1998-03-03",13.546,13.7497,13.5206,13.7412,2466600.0],["1998-03-04",13.7328,13.7412,13.58,13.6139,1228800.0],["1998-03-05",13.58,13.6309,13.546,13.58,1443600.0],["1998-03-06",13.6564,14.0892,13.6564,14.0722,1005600.0],["1998-03-09",14.2081,14.225,14.0213,14.0807,1936800.0],["1998-03-10",14.1911,14.225,14.0892,14.1571,1993800.0],["1998-03-11",14.1571,14.1826,14.1232,14.1656,882000.0],["1998-03-12",14.1656,14.3608,14.1486,14.2675,1685400.0],["1998-03-13",14.2759,14.3269,14.1911,14.2675,1128000.0],["1998-03-16",14.3099,14.4796,14.3099,14.3778,934800.0],["1998-03-17",14.5645,14.5645,14.3948,14.5391,1906800.0],["1998-03-18",14.5051,14.5306,14.3608,14.3948,739200.0],["1998-03-19",14.3778,14.3863,14.0807,14.1741,1552800.0],["1998-03-20",14.3948,14.7003,14.208,14.6069,2566200.0],["1998-03-23",14.607,14.6749,14.3184,14.3184,1421400.0],["1998-03-24",14.3948,14.4457,14.3778,14.4117,1011600.0],["1998-03-25",14.4287,14.4287,14.1062,14.1147,1860000.0],["1998-03-26",13.9874,14.0383,13.8176,14.0043,1165800.0],["1998-03-27",14.0128,14.0892,13.9364,13.9619,946200.0],["1998-03-30",13.9959,14.259,13.9619,14.225,1842000.0],["1998-03-31",14.208,14.208,14.0213,14.1571,1168200.0],["1998-04-01",14.1401,14.1996,14.0383,14.1317,4480800.0],["1998-04-02",14.1656,14.3438,13.9534,14.259,1540200.0],["1998-04-03",14.3608,14.5306,14.3099,14.4287,1133400.0],["1998-04-06",14.3948,14.4796,14.0892,14.0892,2761200.0],["1998-04-07",14.0722,14.0977,13.7837,13.9534,2167200.0],["1998-04-08",13.9195,13.9195,13.6648,13.7837,1761000.0],["1998-04-09",13.8516,13.877,13.7667,13.8516,738600.0],["1998-04-13",13.8176,13.8176,13.5036,13.6139,1361400.0],["1998-04-14",13.5884,13.7158,13.529,13.6988,1863600.0],["1998-04-15",13.6648,13.894,13.529,13.8516,1417800.0],["1998-04-16",13.8346,13.8346,13.5715,13.6564,875400.0],["1998-04-17",13.6903,13.7752,13.6054,13.7497,604200.0],["1998-04-20",13.8176,13.8176,13.6309,13.6564,1995000.0],["1998-04-21",13.6648,13.6903,13.58,13.6648,1138800.0],["1998-04-22",13.6988,13.8685,13.6479,13.7837,1639200.0],["1998-04-23",13.7667,13.7667,13.5885,13.6479,1230000.0],["1998-04-24",13.6648,13.7497,13.4781,13.563,1796400.0],["1998-04-27",13.563,13.5715,13.3253,13.4696,1251600.0],["1998-04-28",13.58,13.58,13.2744,13.3593,1239000.0],["1998-04-29",13.3933,13.4103,13.3167,13.4018,1030800.0],["1998-04-30",13.3678,13.6486,13.3423,13.6231,1323600.0],["1998-05-01",13.589,13.8188,13.572,13.8103,744000.0],["1998-05-04",13.8103,13.8869,13.7167,13.7167,1136400.0],["1998-05-05",13.6826,13.8103,13.5805,13.6912,1013400.0],["1998-05-06",13.6486,13.8784,13.5976,13.8699,2288400.0],["1998-05-07",13.7848,13.7848,13.6061,13.6826,1056600.0],["1998-05-08",13.6826,13.7337,13.6146,13.6741,1698600.0],["1998-05-11",13.6656,13.7507,13.6146,13.6316,1926600.0],["1998-05-12",13.4104,13.6486,13.3933,13.6146,1710600.0],["1998-05-13",13.5975,13.6741,13.0359,13.0359,5065800.0],["1998-05-14",12.9338,12.9509,12.6956,12.7977,3682200.0],["1998-05-15",12.8062,12.8062,12.4658,12.5084,3000600.0],["1998-05-18",12.4914,12.4914,12.151,12.151,3278400.0],["1998-05-19",12.151,12.2446,12.0574,12.117,2653200.0],["1998-05-20",12.168,12.5084,12.168,12.4829,1689600.0],["1998-05-21",12.4658,12.585,12.3893,12.4063,1435800.0],["1998-05-22",12.4063,12.5935,12.3893,12.5169,1338600.0],["1998-05-26",12.4999,12.5339,12.3893,12.4063,1435800.0],["1998-05-27",12.3893,12.4743,12.1935,12.2276,1137000.0],["1998-05-28",12.2276,12.4318,12.2021,12.3297,1274400.0],["1998-05-29",12.3127,12.3893,12.3042,12.3552,931200.0],["1998-06-01",12.3212,12.3722,12.2701,12.3212,1105200.0],["1998-06-02",12.3212,12.3212,12.1765,12.185,1347600.0],["1998-06-03",12.2191,12.2957,12.0744,12.134,823200.0],["1998-06-04",12.0999,12.3127,12.0744,12.2106,684600.0],["1998-06-05",12.2446,12.3637,12.1935,12.3297,783600.0],["1998-06-08",12.3807,12.585,12.3807,12.4573,1956600.0],["1998-06-09",12.4573,12.6105,12.3893,12.3893,1248000.0],["1998-06-10",12.3552,12.5424,12.0489,12.1255,1062600.0],["1998-06-11",11.9893,12.151,11.9127,12.0149,1143600.0],["1998-06-12",12.0149,12.117,11.8447,12.0744,804600.0],["1998-06-15",12.0404,12.0489,11.8532,11.9298,1431000.0],["1998-06-16",11.8957,12.0064,11.8362,11.9128,1089000.0],["1998-06-17",11.9298,12.3467,11.9298,12.2616,1025400.0],["1998-06-18",12.3552,12.4573,12.1425,12.2021,1768800.0],["1998-06-19",12.168,12.1936,11.9213,12.0234,1548600.0],["1998-06-22",12.0489,12.185,11.9553,11.9808,1089000.0],["1998-06-23",12.0574,12.134,11.8277,11.8447,922200.0],["1998-06-24",11.8106,11.9893,11.6149,11.9808,1410000.0],["1998-06-25",11.9638,12.0319,11.9127,11.9298,984600.0],["1998-06-26",11.9468,12.1425,11.7766,11.8447,876000.0],["1998-06-29",11.8447,11.8787,11.7085,11.8447,1351200.0],["1998-06-30",11.8447,11.8872,11.7936,11.8617,1851000.0],["1998-07-01",11.8702,12.0404,11.7596,12.0404,1253400.0],["1998-07-02",12.0319,12.1085,12.0149,12.0914,652800.0],["1998-07-06",12.0574,12.2786,12.0063,12.2531,910800.0],["1998-07-07",12.2361,12.4573,12.134,12.1765,1309800.0],["1998-07-08",12.185,12.2531,12.0659,12.151,1321800.0],["1998-07-09",12.151,12.151,11.9298,11.9893,1138200.0],["1998-07-10",12.0149,12.0659,11.8617,11.8617,682800.0],["1998-07-13",11.8702,11.9042,11.649,11.683,886800.0],["1998-07-14",11.666,11.7766,11.649,11.683,1511400.0],["1998-07-15",11.649,11.7511,11.5213,11.6405,1768800.0],["1998-07-16",11.6064,11.717,11.5724,11.6915,585600.0],["1998-07-17",11.7085,11.7085,11.5554,11.5894,888600.0],["1998-07-20",11.5724,11.7596,11.4788,11.5979,751200.0],["1998-07-21",11.5809,11.6064,11.4788,11.4873,1039200.0],["1998-07-22",11.4958,11.6149,11.4703,11.5298,2895000.0],["1998-07-23",11.6064,11.6149,11.3001,11.3341,2089800.0],["1998-07-24",11.3682,11.4277,11.1895,11.215,1830600.0],["1998-07-27",11.215,11.3256,11.1639,11.2575,1696800.0],["1998-07-28",11.2235,11.2575,10.9938,11.0959,1299000.0],["1998-07-29",11.1129,11.1129,10.9087,11.0618,621000.0],["1998-07-30",11.0618,11.2667,11.0618,11.1813,1792200.0],["1998-07-31",11.1899,11.2325,10.9509,11.0106,678000.0],["1998-08-03",10.9765,11.096,10.8911,10.9423,658200.0],["1998-08-04",10.9509,11.0789,10.6948,10.8741,1431600.0],["1998-08-05",10.857,11.0618,10.6521,11.0106,2662800.0],["1998-08-06",10.9765,11.335,10.9765,11.2582,1307400.0],["1998-08-07",11.3691,11.4032,11.2667,11.3435,1717800.0],["1998-08-10",11.3435,11.4118,11.2411,11.2667,862800.0],["1998-08-11",11.2496,11.3862,11.1984,11.352,1207200.0],["1998-08-12",11.3606,11.5996,11.352,11.5825,1371600.0],["1998-08-13",11.574,11.8898,11.574,11.8642,2449200.0],["1998-08-14",11.8898,12.1458,11.8386,11.9068,3629400.0],["1998-08-17",11.8812,11.9495,11.8044,11.9154,1196400.0],["1998-08-18",11.8812,12.069,11.83,12.0434,1176000.0],["1998-08-19",12.0775,12.1544,12.0519,12.1031,742800.0],["1998-08-20",12.1031,12.3592,12.0349,12.1458,1493400.0],["1998-08-21",12.0946,12.0946,11.7447,12.0519,1459200.0],["1998-08-24",12.069,12.2056,11.7532,11.8898,804000.0],["1998-08-25",11.9068,12.0093,11.6935,11.8215,1260600.0],["1998-08-26",11.7105,11.83,11.574,11.7447,1045800.0],["1998-08-27",11.7447,11.7959,11.5313,11.6422,2948400.0],["1998-08-28",11.6081,11.7447,11.574,11.6166,1630200.0],["1998-08-31",11.6166,11.6764,11.4374,11.5227,2941200.0],["1998-09-01",11.4545,11.5142,11.2496,11.2582,2529000.0],["1998-09-02",11.4032,11.4203,11.224,11.2325,1357800.0],["1998-09-03",11.2155,11.2923,11.0106,11.224,754800.0],["1998-09-04",11.2838,11.3947,11.1301,11.2325,1477200.0],["1998-09-08",11.2667,11.4545,11.2667,11.4033,1455600.0],["1998-09-09",11.4033,11.5654,11.2923,11.4971,1156800.0],["1998-09-10",11.463,11.4715,11.1643,11.3008,1644600.0],["1998-09-11",11.224,11.5313,11.2069,11.463,1604400.0],["1998-09-14",11.4886,11.5398,11.3947,11.4118,1842000.0],["1998-09-15",11.335,11.3862,11.1301,11.2325,1179600.0],["1998-09-16",11.2325,11.7959,11.2155,11.7959,2671800.0],["1998-09-17",11.7959,11.9154,11.4886,11.5398,757800.0],["1998-09-18",11.6081,11.8471,11.5996,11.7276,3418800.0],["1998-09-21",11.6422,11.6678,11.4033,11.5996,3760800.0],["1998-09-22",11.5996,11.8642,11.4374,11.6081,2646600.0],["1998-09-23",11.6764,11.813,11.6764,11.813,1464600.0],["1998-09-24",11.7617,11.7788,11.6252,11.6508,882600.0],["1998-09-25",11.6508,11.6764,11.463,11.6508,816600.0],["1998-09-28",11.6678,11.8898,11.6678,11.7532,1227600.0],["1998-09-29",11.7873,11.9666,11.7447,11.8812,616200.0],["1998-09-30",11.8471,11.8471,11.5142,11.5227,693600.0],["1998-10-01",11.4886,11.6252,11.1984,11.2496,940200.0],["1998-10-02",11.2838,11.591,11.2496,11.4545,1068600.0],["1998-10-05",11.6764,11.9154,11.5313,11.9154,2019000.0],["1998-10-06",11.8898,12.1458,11.7105,11.7959,1046400.0],["1998-10-07",11.8044,12.0093,11.352,11.4886,884400.0],["1998-10-08",11.3008,11.6422,11.2838,11.5142,2215200.0],["1998-10-09",11.5569,11.8556,11.4374,11.7447,1494600.0],["1998-10-12",11.813,11.8727,11.6081,11.7532,618600.0],["1998-10-13",11.7873,11.8044,11.574,11.6337,373200.0],["1998-10-14",11.6422,11.6764,11.4203,11.4459,1156800.0],["1998-10-15",11.4118,11.7191,11.3008,11.6081,968400.0],["1998-10-16",11.7447,11.813,11.6508,11.813,1867200.0],["1998-10-19",11.7447,12.1885,11.7447,12.0775,1746600.0],["1998-10-20",12.1544,12.5299,12.0861,12.5299,1801200.0],["1998-10-21",12.5129,12.6494,12.5129,12.5555,2386800.0],["1998-10-22",12.5299,12.6153,12.4531,12.6067,539400.0],["1998-10-23",12.6067,12.6067,12.4275,12.5385,756600.0],["1998-10-26",12.5726,12.6836,12.4446,12.4616,933000.0],["1998-10-27",12.5641,12.6836,12.3763,12.4958,1141200.0],["1998-10-28",12.5299,12.7348,12.4702,12.4872,884400.0],["1998-10-29",12.5728,12.8296,12.5728,12.8039,1821000.0],["1998-10-30",12.8039,13.0179,12.7782,12.8638,1594800.0],["1998-11-02",12.8296,12.958,12.7183,12.8382,1681800.0],["1998-11-03",12.8724,12.8895,12.7012,12.7526,733200.0],["1998-11-04",12.7526,12.9751,12.7098,12.8638,2365800.0],["1998-11-05",12.8553,12.9922,12.7611,12.8981,1761600.0],["1998-11-06",12.8638,13.0607,12.8638,13.0008,1353600.0],["1998-11-09",13.0179,13.0864,12.9494,12.9751,1278000.0],["1998-11-10",13.1291,13.4886,13.0778,13.4886,3330000.0],["1998-11-11",13.5571,13.7882,13.3602,13.4886,1562400.0],["1998-11-12",13.4544,13.7111,13.4544,13.6855,889200.0],["1998-11-13",13.6684,13.7539,13.5657,13.7026,567600.0],["1998-11-16",13.7796,14.0278,13.6256,13.6427,1390800.0],["1998-11-17",13.6084,13.7796,13.6084,13.6256,1235400.0],["1998-11-18",13.6256,13.6684,13.4287,13.5913,1320000.0],["1998-11-19",13.6256,13.6855,13.5571,13.6341,808200.0],["1998-11-20",13.7112,13.8823,13.617,13.8738,1057800.0],["1998-11-23",13.8395,14.2931,13.8395,14.2931,1338600.0],["1998-11-24",14.4301,14.5242,14.2161,14.2846,1187400.0],["1998-11-25",14.2846,14.3103,14.0535,14.2418,678600.0],["1998-11-27",14.2076,14.2076,13.8909,13.9508,457800.0],["1998-11-30",14.2247,14.2931,13.6684,13.694,1912800.0],["1998-12-01",13.6598,13.8652,13.6084,13.7454,1302600.0],["1998-12-02",13.7539,13.7539,13.6256,13.6598,1120800.0],["1998-12-03",13.6769,13.9337,13.5828,13.6769,1272600.0],["1998-12-04",13.7112,13.9679,13.6769,13.9508,1332600.0],["1998-12-07",13.9166,13.9166,13.8053,13.8395,1011000.0],["1998-12-08",13.8224,13.8224,13.5314,13.6769,1328400.0],["1998-12-09",13.6684,13.6769,13.4972,13.6256,1108200.0],["1998-12-10",13.6256,13.6256,13.2147,13.2147,1381200.0],["1998-12-11",13.0436,13.1377,12.9494,13.1292,1504200.0],["1998-12-14",13.1463,13.249,13.035,13.035,982200.0],["1998-12-15",13.0436,13.3431,13.0093,13.2747,1173000.0],["1998-12-16",13.2575,13.3859,13.2404,13.3431,891600.0],["1998-12-17",13.3517,13.5485,13.2918,13.5485,789000.0],["1998-12-18",13.5571,13.5571,13.3517,13.4116,7419000.0],["1998-12-21",13.4544,13.9251,13.4544,13.4544,1401600.0],["1998-12-22",13.4373,13.7112,13.3089,13.6427,999600.0],["1998-12-23",13.6256,13.694,13.3517,13.4116,1230000.0],["1998-12-24",13.2832,13.326,12.9751,13.1292,1225800.0],["1998-12-28",13.1463,13.1463,12.8382,13.035,2100000.0],["1998-12-29",13.0093,13.5571,12.5985,13.4458,1362600.0],["1998-12-30",13.4201,13.617,13.3688,13.4715,867000.0],["1998-12-31",13.4544,13.617,13.3688,13.4544,1709400.0],["1999-01-04",13.4886,13.5057,13.3688,13.4202,1740000.0],["1999-01-05",13.3859,13.9337,13.3859,13.6427,1742400.0],["1999-01-06",13.6427,13.7882,13.5828,13.7625,2991000.0],["1999-01-07",13.694,13.8395,13.6598,13.7539,1320600.0],["1999-01-08",13.831,14.3103,13.7625,14.2076,1664400.0],["1999-01-11",14.1648,14.1733,13.7539,14.0193,1330800.0],["1999-01-12",13.985,14.0022,13.6598,13.6684,1455000.0],["1999-01-13",13.5057,13.7625,13.4886,13.5999,1390800.0],["1999-01-14",13.5913,13.5913,13.2319,13.2575,1639800.0],["1999-01-15",13.2575,13.2575,12.9237,13.0093,1215000.0],["1999-01-19",13.0436,13.0436,12.6755,12.821,1245600.0],["1999-01-20",12.821,12.821,12.3845,12.3845,1785000.0],["1999-01-21",12.1877,12.3075,12.085,12.0935,6402000.0],["1999-01-22",12.1278,12.3075,11.9994,12.0165,1885800.0],["1999-01-25",12.0336,12.1021,11.9737,12.0422,1460400.0],["1999-01-26",12.0422,12.0508,11.7341,11.8539,1665000.0],["1999-01-27",11.8796,12.008,11.794,11.8025,640200.0],["1999-01-28",11.751,11.8626,11.6394,11.648,1522200.0],["1999-01-29",11.6738,11.691,11.3304,11.5622,2659200.0],["1999-02-01",11.6995,11.6995,11.4678,11.4764,1904400.0],["1999-02-02",11.3819,11.4678,11.2274,11.3734,1409400.0],["1999-02-03",11.3734,11.751,11.3648,11.7253,2340000.0],["1999-02-04",11.7596,11.8455,11.5708,11.751,2504400.0],["1999-02-05",11.8111,11.9485,11.751,11.751,2208600.0],["1999-02-08",11.7768,11.854,11.5536,11.751,1549200.0],["1999-02-09",11.7682,11.7768,11.5364,11.5794,1234200.0],["1999-02-10",11.4249,11.4592,11.1244,11.2274,2031600.0],["1999-02-11",11.1244,11.1502,10.9442,11.03,3384000.0],["1999-02-12",11.0644,11.0815,10.6609,10.7038,1868400.0],["1999-02-16",10.7382,10.9184,10.721,10.8326,1140000.0],["1999-02-17",10.7124,10.8927,10.7124,10.7811,1038000.0],["1999-02-18",10.7639,10.9871,10.7296,10.9013,1443600.0],["1999-02-19",10.8326,10.8927,10.7983,10.8755,1809600.0],["1999-02-22",10.9013,11.0128,10.8669,11.0128,1154400.0],["1999-02-23",11.0214,11.0558,10.9098,10.9442,1410600.0],["1999-02-24",10.9098,11.0558,10.7811,10.8326,1253400.0],["1999-02-25",10.7983,10.8841,10.5922,10.7553,1176000.0],["1999-02-26",10.7124,10.8326,10.6438,10.7382,1070400.0],["1999-03-01",10.6008,10.7124,10.4807,10.7124,972600.0],["1999-03-02",10.6781,10.7038,10.5923,10.6438,1416000.0],["1999-03-03",10.6352,10.6352,10.4721,10.5922,1456800.0],["1999-03-04",10.5751,10.6352,10.4978,10.5922,2560800.0],["1999-03-05",10.6266,10.824,10.6266,10.7639,733800.0],["1999-03-08",10.7553,11.0643,10.7468,10.9957,2242800.0],["1999-03-09",11.03,11.2961,11.03,11.2017,2506800.0],["1999-03-10",11.1931,11.3476,11.1588,11.2961,1467000.0],["1999-03-11",11.2789,11.4506,11.2103,11.2789,1361400.0],["1999-03-12",11.2875,11.485,11.2875,11.4678,972000.0],["1999-03-15",11.442,11.442,11.236,11.2961,1555200.0],["1999-03-16",11.2704,11.3133,11.1244,11.3133,957000.0],["1999-03-17",11.3476,11.3476,11.1588,11.1759,808800.0],["1999-03-18",11.1845,11.2875,11.1502,11.2274,2619000.0],["1999-03-19",11.2532,11.2532,10.9699,10.9871,2800200.0],["1999-03-22",10.9871,11.1588,10.9785,11.0987,3009600.0],["1999-03-23",11.0901,11.133,10.8498,10.8498,1228800.0],["1999-03-24",10.8841,11.1416,10.8669,11.0558,1366200.0],["1999-03-25",11.0214,11.03,10.9528,10.9871,960600.0],["1999-03-26",10.9528,10.9613,10.8326,10.8412,1796400.0],["1999-03-29",10.8669,11.2103,10.8412,11.1588,1579200.0],["1999-03-30",11.133,11.133,10.7811,10.7897,1141800.0],["1999-03-31",10.8068,10.8154,10.2489,10.2489,5998800.0],["1999-04-01",10.2489,10.2489,9.9227,10.0257,5814600.0],["1999-04-05",10.0257,10.2489,10.0,10.0944,3489600.0],["1999-04-06",10.0944,10.3347,10.0944,10.1459,2086200.0],["1999-04-07",10.1116,10.1116,9.7167,9.7854,2025600.0],["1999-04-08",9.7596,9.8455,9.7167,9.7596,1866600.0],["1999-04-09",9.7339,9.794,9.648,9.648,2241600.0],["1999-04-12",9.588,9.7167,9.4764,9.691,3498000.0],["1999-04-13",9.7854,9.8798,9.7167,9.7253,2289600.0],["1999-04-14",9.7253,9.7854,9.7253,9.7425,1075800.0],["1999-04-15",9.7768,10.2832,9.7596,10.206,1674000.0],["1999-04-16",10.1116,10.206,10.0601,10.1545,1662600.0],["1999-04-19",10.3004,10.6094,10.3004,10.6008,1793400.0],["1999-04-20",10.5665,10.6008,10.3004,10.3605,662400.0],["1999-04-21",10.3605,10.4807,10.2832,10.412,659400.0],["1999-04-22",10.3948,10.6008,10.3519,10.6008,1408200.0],["1999-04-23",10.618,10.6352,10.5236,10.5751,544200.0],["1999-04-26",10.5407,10.5407,10.1631,10.1631,1622400.0],["1999-04-27",10.2232,10.4206,10.0944,10.3691,1931400.0],["1999-04-28",10.3691,10.4377,10.1287,10.1459,1443600.0],["1999-04-29",10.2062,10.2579,10.0598,10.189,943800.0],["1999-04-30",10.2665,10.2665,10.0081,10.0856,2277600.0],["1999-05-03",10.0598,10.1114,10.0253,10.0598,1583400.0],["1999-05-04",10.077,10.3698,9.965,10.2751,1582800.0],["1999-05-05",10.2406,10.4043,10.2148,10.3526,901800.0],["1999-05-06",10.3526,10.499,10.344,10.4043,2054400.0],["1999-05-07",10.4215,10.6713,10.4215,10.5679,1242600.0],["1999-05-10",10.723,10.9211,10.5765,10.8952,3013800.0],["1999-05-11",10.8952,11.0933,10.8435,10.9555,3031200.0],["1999-05-12",10.9555,11.0675,10.8866,11.0244,1674600.0],["1999-05-13",10.9986,11.3345,10.9986,11.2742,1717200.0],["1999-05-14",11.2914,11.2914,10.99,11.0158,880800.0],["1999-05-17",11.0158,11.1967,10.9986,11.1622,1144800.0],["1999-05-18",11.1278,11.1278,10.9641,11.0416,1288800.0],["1999-05-19",11.0761,11.2828,11.0502,11.257,1237200.0],["1999-05-20",11.3345,11.6015,11.3345,11.4637,2402400.0],["1999-05-21",11.4292,11.4378,11.2828,11.2914,1104000.0],["1999-05-24",11.2914,11.3689,10.9297,10.9469,1456200.0],["1999-05-25",11.0072,11.1105,10.99,10.99,2018400.0],["1999-05-26",10.9986,10.9986,10.8694,10.9986,2985600.0],["1999-05-27",10.9641,11.0933,10.8694,11.0072,1438800.0],["1999-05-28",10.9813,11.2225,10.9813,11.2053,1039200.0],["1999-06-01",11.188,11.188,10.9469,11.1278,1553400.0],["1999-06-02",11.0589,11.1191,10.9383,10.9813,830400.0],["1999-06-03",10.9813,11.0244,10.8866,10.9124,741600.0],["1999-06-04",10.9383,11.0761,10.9124,11.0589,565800.0],["1999-06-07",11.0244,11.1536,10.9469,11.1278,424800.0],["1999-06-08",11.1278,11.1708,10.8952,10.9211,668400.0],["1999-06-09",10.9124,11.1622,10.9124,10.9124,854400.0],["1999-06-10",10.878,11.0933,10.8521,10.9641,961200.0],["1999-06-11",10.9469,11.0675,10.9469,11.0416,909600.0],["1999-06-14",11.0502,11.1105,10.9813,10.9813,870600.0],["1999-06-15",10.9986,11.1105,10.9727,10.9727,1309200.0],["1999-06-16",10.99,11.0158,10.9555,10.9986,1768800.0],["1999-06-17",10.9469,11.0072,10.8866,10.9986,1565400.0],["1999-06-18",10.9383,11.0675,10.9383,11.0244,1417200.0],["1999-06-21",10.99,11.1105,10.99,11.0589,1252200.0],["1999-06-22",11.0244,11.0761,10.8694,10.878,859800.0],["1999-06-23",10.878,10.99,10.8349,10.99,831600.0],["1999-06-24",10.8952,10.9038,10.8608,10.8608,1509000.0],["1999-06-25",10.8522,10.99,10.8177,10.8177,1723200.0],["1999-06-28",10.8522,10.9383,10.8522,10.9211,1929600.0],["1999-06-29",10.9038,11.0244,10.8091,11.0244,1898400.0],["1999-06-30",11.0072,11.0158,10.8521,10.9038,1350600.0],["1999-07-01",10.8694,10.9555,10.8694,10.9124,753600.0],["1999-07-02",10.9469,11.0847,10.9383,11.0158,1058400.0],["1999-07-06",11.0244,11.0244,10.9555,11.0072,1885200.0],["1999-07-07",11.0072,11.0158,10.8866,10.8952,1818600.0],["1999-07-08",10.4732,10.9038,10.4732,10.7402,2171400.0],["1999-07-09",10.7746,10.9038,10.7746,10.878,1089600.0],["1999-07-12",10.8263,10.8349,10.7057,10.7574,840600.0],["1999-07-13",10.7488,10.7832,10.6368,10.6799,708000.0],["1999-07-14",10.6971,10.6971,10.4732,10.5507,931200.0],["1999-07-15",10.5765,10.5765,10.3784,10.4215,882600.0],["1999-07-16",10.2837,10.4043,10.2837,10.3784,1280400.0],["1999-07-19",10.4129,10.4129,10.2665,10.2923,908400.0],["1999-07-20",10.2923,10.5076,10.1803,10.1803,1345800.0],["1999-07-21",10.2492,10.2837,10.1028,10.1545,725400.0],["1999-07-22",10.1545,10.2148,10.0942,10.1201,1171800.0],["1999-07-23",10.0942,10.1287,9.9995,10.0167,964800.0],["1999-07-26",9.9823,10.1287,9.9823,10.0253,704400.0],["1999-07-27",10.0425,10.077,9.8789,9.922,1918800.0],["1999-07-28",9.9133,9.9392,9.8703,9.9392,713400.0],["1999-07-29",9.9219,9.9219,9.749,9.8095,1329600.0],["1999-07-30",9.8268,9.8528,9.6626,9.6972,1374000.0],["1999-08-02",9.7145,9.9046,9.6885,9.8095,1286400.0],["1999-08-03",9.8787,9.9133,9.7836,9.8095,1132200.0],["1999-08-04",9.8182,9.8441,9.6799,9.7231,1540800.0],["1999-08-05",9.7231,9.87,9.6885,9.8182,1414800.0],["1999-08-06",10.0602,10.1207,9.9478,10.0256,3610800.0],["1999-08-09",10.1293,10.3022,10.1034,10.1985,1987200.0],["1999-08-10",10.2244,10.596,10.2244,10.5701,2589600.0],["1999-08-11",10.4405,10.8294,10.3886,10.7516,2026800.0],["1999-08-12",10.7516,10.8294,10.6825,10.6825,1675200.0],["1999-08-13",10.717,10.8467,10.6825,10.8121,978600.0],["1999-08-16",10.8294,10.8553,10.743,10.8553,1414200.0],["1999-08-17",10.8553,11.1146,10.8553,11.08,1787400.0],["1999-08-18",11.0714,11.0887,10.9936,11.0714,1640400.0],["1999-08-19",11.0109,11.1578,10.9677,11.0973,1242000.0],["1999-08-20",11.2529,11.3393,11.201,11.3393,1162200.0],["1999-08-23",11.3393,11.3998,11.3393,11.3739,1374600.0],["1999-08-24",11.3566,11.3652,11.0714,11.0714,1358400.0],["1999-08-25",11.08,11.2183,11.0109,11.1146,1286400.0],["1999-08-26",11.1665,11.1837,10.985,11.0195,1555200.0],["1999-08-27",11.0368,11.0887,10.9936,10.9936,1391400.0],["1999-08-30",11.0282,11.0541,10.864,10.8726,1197000.0],["1999-08-31",10.8813,11.0628,10.8467,10.8553,1033200.0],["1999-09-01",10.8899,10.9677,10.8208,10.9245,1192200.0],["1999-09-02",10.9504,10.9504,10.6479,10.7257,948000.0],["1999-09-03",10.7343,11.1405,10.7343,11.1146,758400.0],["1999-09-07",11.1232,11.1837,11.0195,11.0282,979800.0],["1999-09-08",11.0627,11.0627,10.717,10.7257,1347000.0],["1999-09-09",10.7257,10.8121,10.5528,10.6738,4671600.0],["1999-09-10",10.7343,10.7775,10.6738,10.6738,880800.0],["1999-09-13",10.6825,10.7516,10.6652,10.6825,792600.0],["1999-09-14",10.6652,10.7516,10.6565,10.6738,1652400.0],["1999-09-15",10.6911,10.7603,10.622,10.622,1503000.0],["1999-09-16",10.6306,10.6825,10.5874,10.5874,771000.0],["1999-09-17",10.596,10.6738,10.5874,10.6652,1324200.0],["1999-09-20",10.6825,10.717,10.3627,10.4318,847200.0],["1999-09-21",10.3368,10.38,10.1639,10.1812,1122600.0],["1999-09-22",10.0948,10.0948,9.7836,9.9133,2287200.0],["1999-09-23",9.8787,10.0256,9.8441,9.8873,867000.0],["1999-09-24",9.9219,9.9392,9.7318,9.7404,814200.0],["1999-09-27",9.7404,9.8614,9.6972,9.7663,943200.0],["1999-09-28",9.749,9.7663,9.4811,9.6108,1612200.0],["1999-09-29",9.628,9.9133,9.6194,9.7058,1323000.0],["1999-09-30",9.775,9.7836,9.6972,9.7058,1431000.0],["1999-10-01",9.7145,9.7836,9.6194,9.6194,1116000.0],["1999-10-04",9.6367,9.8095,9.628,9.775,1045800.0],["1999-10-05",9.9133,10.017,9.6453,9.6972,1252800.0],["1999-10-06",9.8182,10.0861,9.8182,9.9651,985200.0],["1999-10-07",10.0256,10.0688,9.8009,9.9046,1507800.0],["1999-10-08",9.9133,10.0515,9.9046,9.9478,1075800.0],["1999-10-11",9.9565,10.2158,9.9565,10.1553,1405200.0],["1999-10-12",10.1639,10.233,10.1466,10.1639,1252800.0],["1999-10-13",10.1639,10.1985,10.0083,10.0256,1377000.0],["1999-10-14",10.0083,10.0429,9.9219,10.017,1153800.0],["1999-10-15",10.0515,10.0515,9.8182,9.8182,1003800.0],["1999-10-18",9.7836,9.8009,9.654,9.7491,1069200.0],["1999-10-19",9.7577,9.8095,9.6799,9.6799,899400.0],["1999-10-20",9.6799,9.7663,9.3342,9.3688,3066000.0],["1999-10-21",9.3342,9.4033,8.8329,9.1181,5895600.0],["1999-10-22",9.0922,9.6108,8.9453,9.5243,1820400.0],["1999-10-25",9.4898,9.5762,9.3774,9.5243,855000.0],["1999-10-26",9.5243,9.5243,9.2132,9.291,2013000.0],["1999-10-27",9.291,9.4379,9.2305,9.4033,4066200.0],["1999-10-28",9.5595,9.9585,9.4988,9.5074,2383800.0],["1999-10-29",9.5074,9.9151,9.5074,9.8371,1374000.0],["1999-11-01",9.8024,9.811,9.2819,9.2992,1837800.0],["1999-11-02",9.2992,9.4727,9.1778,9.1778,1272000.0],["1999-11-03",9.1084,9.4554,9.0564,9.3686,3552600.0],["1999-11-04",9.386,9.6115,9.2906,9.2992,1645200.0],["1999-11-05",9.2992,9.4641,9.2992,9.4207,2181000.0],["1999-11-08",9.3513,9.5248,9.3513,9.4727,2142600.0],["1999-11-09",9.4641,9.4901,9.3426,9.3773,1555200.0],["1999-11-10",9.3513,9.386,9.2472,9.2559,1488000.0],["1999-11-11",9.2819,9.2819,9.1518,9.1604,1381200.0],["1999-11-12",9.1865,9.2472,9.1604,9.1865,1435200.0],["1999-11-15",9.1865,9.2472,9.0737,9.0824,2216400.0],["1999-11-16",9.0824,9.2732,9.039,9.2645,1863000.0],["1999-11-17",9.2819,9.36,9.1778,9.2038,1153200.0],["1999-11-18",9.2385,9.2559,9.1084,9.1865,1062000.0],["1999-11-19",9.1691,9.2125,9.065,9.065,1916400.0],["1999-11-22",9.039,9.1778,9.0217,9.0997,1737600.0],["1999-11-23",9.065,9.1604,9.0217,9.1604,2801400.0],["1999-11-24",9.013,9.091,8.9349,8.9783,966000.0],["1999-11-26",8.9436,8.9696,8.9349,8.9349,485400.0],["1999-11-29",8.8568,8.8829,8.7094,8.7874,1611000.0],["1999-11-30",8.7874,8.9436,8.7874,8.8829,3179400.0],["1999-12-01",8.8482,9.039,8.8135,8.9176,3846600.0],["1999-12-02",8.9176,9.0824,8.8915,9.013,1622400.0],["1999-12-03",9.039,9.1604,8.9783,9.0043,1681800.0],["1999-12-06",9.1604,9.1604,8.987,9.013,1260600.0],["1999-12-07",9.013,9.013,8.7527,8.7788,984000.0],["1999-12-08",8.8048,8.8048,8.5706,8.7094,2317800.0],["1999-12-09",8.692,8.718,8.6053,8.6139,1480800.0],["1999-12-10",8.6226,8.7614,8.5706,8.5706,2712600.0],["1999-12-13",8.5706,8.7094,8.4405,8.4665,2508000.0],["1999-12-14",8.4751,8.5098,8.3711,8.3884,1681800.0],["1999-12-15",8.3537,8.4751,8.3364,8.3971,2239800.0],["1999-12-16",8.371,8.4751,8.3103,8.3103,1549800.0],["1999-12-17",8.293,8.319,8.2062,8.319,2352000.0],["1999-12-20",8.3017,8.3624,8.3017,8.3103,1989600.0],["1999-12-21",8.2843,8.3103,8.1889,8.2236,2578800.0],["1999-12-22",8.2236,8.5879,8.2236,8.4578,1711800.0],["1999-12-23",8.5272,8.7441,8.4752,8.5272,1671000.0],["1999-12-27",8.5272,8.5272,8.3711,8.3971,1390800.0],["1999-12-28",8.3624,8.3797,8.1195,8.3017,2361600.0],["1999-12-29",8.3277,8.3277,8.1889,8.2843,823800.0],["1999-12-30",8.3017,8.4925,8.2756,8.4838,1327800.0],["1999-12-31",8.4491,8.4665,8.3711,8.4231,436200.0],["2000-01-03",8.3537,8.3971,8.1802,8.1976,2482200.0],["2000-01-04",8.1629,8.2583,8.1368,8.1455,2046000.0],["2000-01-05",8.1368,8.2323,8.0935,8.0935,1801800.0],["2000-01-06",8.0154,8.0674,7.9807,8.0414,2002800.0],["2000-01-07",8.0241,8.2062,8.0154,8.1715,1503600.0],["2000-01-10",8.1889,8.2236,8.0327,8.1282,2595000.0],["2000-01-11",8.1021,8.2236,8.1021,8.1195,1872600.0],["2000-01-12",8.1455,8.2583,8.1455,8.2236,1212600.0],["2000-01-13",8.2236,8.4231,8.2236,8.3537,1309800.0],["2000-01-14",8.4231,8.4578,8.2756,8.3797,1128600.0],["2000-01-18",8.4838,8.4838,8.3797,8.4144,2151600.0],["2000-01-19",8.3797,8.4665,7.92,8.3277,1426800.0],["2000-01-20",8.293,8.3103,8.0761,8.1021,890400.0],["2000-01-21",8.1021,8.1889,8.1021,8.1368,1683000.0],["2000-01-24",8.1455,8.1455,7.9807,7.9807,1977000.0],["2000-01-25",7.9807,8.0241,7.9026,7.9113,1738800.0],["2000-01-26",7.946,7.9807,7.8766,7.9286,2653800.0],["2000-01-27",7.9633,7.9633,7.7985,7.8159,1755600.0],["2000-01-28",7.8246,7.842,7.7375,7.7549,1549200.0],["2000-01-31",7.6939,7.8682,7.6939,7.8072,2562000.0],["2000-02-01",7.8072,7.9466,7.781,7.9466,1656600.0],["2000-02-02",7.9117,7.9814,7.8856,7.903,794400.0],["2000-02-03",7.9117,8.0686,7.8943,7.9901,1750800.0],["2000-02-04",7.9727,8.0598,7.9553,7.9989,1390200.0],["2000-02-07",7.9989,8.0773,7.8943,7.9466,7752000.0],["2000-02-08",7.8856,7.8856,7.3366,7.3628,1936200.0],["2000-02-09",7.3628,7.5632,7.2234,7.3105,1831800.0],["2000-02-10",7.3105,7.4238,7.2582,7.2582,1872000.0],["2000-02-11",7.2582,7.2756,7.0142,7.0404,1985400.0],["2000-02-14",7.0404,7.0404,6.901,6.901,2212800.0],["2000-02-15",6.8748,6.8835,6.7267,6.7528,3124200.0],["2000-02-16",6.7703,6.8138,6.7354,6.8138,2446800.0],["2000-02-17",6.8225,6.8313,6.7354,6.7528,1983000.0],["2000-02-18",6.6919,6.7006,6.4566,6.5263,1925400.0],["2000-02-22",6.535,6.596,6.4217,6.5437,1068000.0],["2000-02-23",6.5437,6.5524,6.4043,6.4479,1005600.0],["2000-02-24",6.2736,6.3782,6.0732,6.352,4099800.0],["2000-02-25",6.3782,6.474,6.3433,6.3607,3235800.0],["2000-02-28",6.3956,6.7093,6.3869,6.5437,2856600.0],["2000-02-29",6.413,6.4304,6.169,6.2039,5006400.0],["2000-03-01",6.2126,6.3085,6.0993,6.2213,2404800.0],["2000-03-02",6.2039,6.23,6.0993,6.1168,2194800.0],["2000-03-03",6.1168,6.352,5.9948,6.0906,3727800.0],["2000-03-06",6.1255,6.1255,5.8554,5.8902,1867200.0],["2000-03-07",5.8902,5.8902,5.7508,5.7595,1800600.0],["2000-03-08",5.6462,5.8379,5.5678,5.5765,2428800.0],["2000-03-09",5.5853,5.7072,5.5765,5.7072,4716600.0],["2000-03-10",5.6462,5.6637,5.5591,5.5853,2966400.0],["2000-03-13",5.3326,5.6375,5.3326,5.6114,3325200.0],["2000-03-14",5.6288,5.8379,5.5853,5.7072,3281400.0],["2000-03-15",5.7072,5.9861,5.7072,5.9686,1495800.0],["2000-03-16",6.0471,6.474,6.0296,6.3695,1771800.0],["2000-03-17",6.2736,6.5176,6.2562,6.3433,1996800.0],["2000-03-20",6.3782,6.4827,6.2475,6.291,1703400.0],["2000-03-21",6.2039,6.7267,6.2039,6.5699,3082800.0],["2000-03-22",6.5437,6.6309,6.5089,6.5437,1881000.0],["2000-03-23",6.5089,6.7093,6.4653,6.6919,2957400.0],["2000-03-24",6.7006,6.718,6.6309,6.6309,1390800.0],["2000-03-27",6.7616,6.7616,6.4827,6.5002,1168800.0],["2000-03-28",6.4653,6.8313,6.4479,6.6744,1632000.0],["2000-03-29",6.6744,6.8138,6.6396,6.6483,1396800.0],["2000-03-30",6.7964,7.1537,6.779,6.8313,2632800.0],["2000-03-31",6.8313,7.1275,6.7616,6.9707,2203200.0],["2000-04-03",7.2495,7.537,7.1362,7.4586,2693400.0],["2000-04-04",7.4586,7.5893,6.962,7.2495,2123400.0],["2000-04-05",7.2669,7.3366,7.1449,7.2147,1278600.0],["2000-04-06",7.2495,7.3192,7.1537,7.2234,1625400.0],["2000-04-07",7.1885,7.4325,7.1885,7.2234,1746600.0],["2000-04-10",7.2147,7.2147,6.9968,7.1537,1752600.0],["2000-04-11",7.1275,7.2756,7.1188,7.1885,987600.0],["2000-04-12",7.1885,7.4412,7.1885,7.3454,1298400.0],["2000-04-13",7.3802,7.4151,7.2495,7.3192,1750200.0],["2000-04-14",7.3192,7.3192,6.8661,6.9358,2287800.0],["2000-04-17",6.9445,7.3802,6.9445,7.2669,2652600.0],["2000-04-18",7.2321,7.3366,7.1711,7.2931,1866600.0],["2000-04-19",7.2582,7.2582,7.0404,7.0927,1391400.0],["2000-04-20",7.1014,7.4412,6.9271,7.4238,2062800.0],["2000-04-24",7.4586,7.72,7.4586,7.6329,1578600.0],["2000-04-25",7.5458,7.9204,7.4499,7.842,2911800.0],["2000-04-26",7.842,7.842,7.5719,7.6503,1582800.0],["2000-04-27",7.6153,7.6328,7.4753,7.5453,1945200.0],["2000-04-28",7.6328,7.7379,7.4665,7.7203,2004600.0],["2000-05-01",7.6853,7.8954,7.6678,7.8429,2260800.0],["2000-05-02",7.8079,7.9479,7.6678,7.8429,2126400.0],["2000-05-03",7.8254,7.8341,7.3965,7.449,1564200.0],["2000-05-04",7.4577,7.6153,7.3527,7.4402,1951200.0],["2000-05-05",7.4577,7.6066,7.4052,7.5628,687000.0],["2000-05-08",7.5978,7.6591,7.519,7.6328,861600.0],["2000-05-09",7.6941,7.6941,7.5278,7.5453,1869600.0],["2000-05-10",7.554,7.6503,7.4928,7.5715,1402200.0],["2000-05-11",7.5978,7.9829,7.5978,7.8079,2172000.0],["2000-05-12",7.8254,8.158,7.8166,8.053,1556400.0],["2000-05-15",8.0617,8.5256,8.0617,8.5081,1674000.0],["2000-05-16",8.4906,8.4906,8.3068,8.3681,926400.0],["2000-05-17",8.3418,8.3418,8.193,8.263,790800.0],["2000-05-18",8.263,8.5782,8.263,8.5169,744600.0],["2000-05-19",8.4994,8.5694,8.4381,8.4469,1415400.0],["2000-05-22",8.6307,8.8583,8.5957,8.8583,1534200.0],["2000-05-23",8.8583,9.1121,8.8583,8.9633,2280600.0],["2000-05-24",8.9896,9.401,8.9808,9.3572,2316600.0],["2000-05-25",9.3922,9.3922,9.1296,9.1471,2756400.0],["2000-05-26",9.1821,9.2784,9.1121,9.1209,1163400.0],["2000-05-30",9.1034,9.2697,9.1034,9.1996,1741200.0],["2000-05-31",9.2609,9.366,9.2172,9.2259,1303800.0],["2000-06-01",9.2171,9.4097,9.2084,9.401,1943400.0],["2000-06-02",9.471,9.541,9.3484,9.4097,1867800.0],["2000-06-05",9.3747,9.3835,9.1646,9.2434,1149600.0],["2000-06-06",9.2347,9.2347,8.9283,9.1384,1791600.0],["2000-06-07",9.1384,9.4973,9.1384,9.3047,1797000.0],["2000-06-08",9.1909,9.1909,9.0683,9.1646,1704000.0],["2000-06-09",9.1734,9.3222,9.1734,9.2259,976800.0],["2000-06-12",9.2347,9.3922,9.2084,9.3134,919800.0],["2000-06-13",9.3747,9.4972,9.3572,9.436,1989000.0],["2000-06-14",9.401,9.4097,9.2697,9.2784,1062000.0],["2000-06-15",9.2872,9.2872,8.9808,9.0333,1674600.0],["2000-06-16",8.9633,9.0246,8.6482,8.6832,4138800.0],["2000-06-19",8.6482,8.9545,8.4994,8.762,1629000.0],["2000-06-20",8.762,8.762,8.2981,8.2981,1695600.0],["2000-06-21",8.2981,8.5869,8.228,8.5256,1517400.0],["2000-06-22",8.4906,8.5694,8.3768,8.4118,1265400.0],["2000-06-23",8.4381,8.6744,8.4381,8.5169,970200.0],["2000-06-26",8.5519,8.6744,8.5431,8.5694,754200.0],["2000-06-27",8.6394,8.9808,8.6394,8.7182,1719600.0],["2000-06-28",8.7445,8.8583,8.727,8.7598,988800.0],["2000-06-29",8.762,8.7707,8.6044,8.727,1612800.0],["2000-06-30",8.692,8.7007,8.4031,8.4031,1644600.0],["2000-07-03",8.4031,8.5782,8.4031,8.5344,598200.0],["2000-07-05",8.5957,8.6569,8.4731,8.4731,1288200.0],["2000-07-06",8.5081,8.6482,8.5081,8.5432,1377600.0],["2000-07-07",8.5169,8.7357,8.5169,8.7095,1291800.0],["2000-07-10",8.7445,9.0158,8.7357,8.9108,1518600.0],["2000-07-11",8.7707,8.9808,8.7357,8.9721,1220400.0],["2000-07-12",8.9633,9.0946,8.8583,9.0508,1010400.0],["2000-07-13",9.0158,9.0246,8.8758,8.8933,724800.0],["2000-07-14",8.8933,9.0246,8.5431,8.832,1949400.0],["2000-07-17",8.7532,8.762,8.3681,8.4118,2296200.0],["2000-07-18",8.4206,8.7445,8.3506,8.6482,1393800.0],["2000-07-19",8.6307,8.8232,8.6219,8.6482,1059000.0],["2000-07-20",8.6569,8.8583,8.6394,8.7095,813600.0],["2000-07-21",8.6832,8.727,8.4119,8.5256,1701000.0],["2000-07-24",8.4906,8.5256,8.4118,8.4206,469800.0],["2000-07-25",8.4731,8.5431,8.4381,8.5344,928800.0],["2000-07-26",8.5431,8.6657,8.5081,8.6132,1842600.0],["2000-07-27",8.6219,9.0333,8.6219,8.8233,1573800.0],["2000-07-28",8.8584,8.999,8.7705,8.8145,873000.0],["2000-07-31",8.8496,8.999,8.6914,8.8233,1030800.0],["2000-08-01",8.8057,8.9726,8.8057,8.876,716400.0],["2000-08-02",8.8408,8.8408,8.6826,8.6914,908400.0],["2000-08-03",8.7881,9.0342,8.7793,8.9551,975600.0],["2000-08-04",8.9287,9.4121,8.8848,9.4121,1560000.0],["2000-08-07",9.4912,9.5878,8.999,9.4648,2674800.0],["2000-08-08",9.4472,10.3348,9.3945,10.2381,4363200.0],["2000-08-09",10.2206,10.5457,9.913,10.5369,4032000.0],["2000-08-10",10.4403,10.783,10.3084,10.6951,2929800.0],["2000-08-11",11.7409,12.4791,11.2048,11.4773,9527400.0],["2000-08-14",11.363,11.363,10.9324,11.2751,1967400.0],["2000-08-15",11.2839,11.6706,11.073,11.5564,2071800.0],["2000-08-16",11.5388,11.7848,11.4948,11.7848,1958400.0],["2000-08-17",11.7321,11.943,11.5651,11.9342,1271400.0],["2000-08-18",11.9342,11.9342,11.6179,11.8376,1107000.0],["2000-08-21",11.8288,11.8288,11.6442,11.7409,1138800.0],["2000-08-22",11.8376,11.9167,11.7761,11.8464,867000.0],["2000-08-23",11.82,11.8288,11.5651,11.6706,1103400.0],["2000-08-24",11.653,11.653,11.3191,11.5476,1021800.0],["2000-08-25",11.5651,11.5739,11.2927,11.3191,984600.0],["2000-08-28",11.3191,11.3191,11.2224,11.2663,1603800.0],["2000-08-29",11.2751,11.3806,10.9763,11.1345,1374600.0],["2000-08-30",11.2663,11.4421,11.2224,11.3366,1308600.0],["2000-08-31",11.3454,11.5124,11.3279,11.3806,1782000.0],["2000-09-01",11.3718,11.3806,11.0466,11.1082,869400.0],["2000-09-05",11.0906,11.3015,11.0554,11.2092,1774200.0],["2000-09-06",11.2927,11.5212,11.2927,11.407,887400.0],["2000-09-07",11.2488,11.3279,11.2224,11.2663,2515800.0],["2000-09-08",11.2839,11.363,11.2136,11.3103,1693800.0],["2000-09-11",11.3279,11.697,11.3191,11.6706,819600.0],["2000-09-12",11.7585,11.7585,11.5212,11.6354,1330800.0],["2000-09-13",11.6003,11.8376,11.5915,11.7936,3657000.0],["2000-09-14",11.7848,11.9342,11.7057,11.8991,1107000.0],["2000-09-15",11.8903,11.8903,11.5036,11.7936,2129400.0],["2000-09-18",11.7585,11.7585,11.4245,11.5564,1563600.0],["2000-09-19",11.5564,11.9958,11.5476,11.9518,1626600.0],["2000-09-20",11.9342,11.9342,11.6091,11.6706,1765200.0],["2000-09-21",11.7145,11.8112,11.653,11.7233,1177200.0],["2000-09-22",11.697,12.0924,11.6706,11.8112,1774800.0],["2000-09-25",11.7761,11.8815,11.7673,11.7848,2009400.0],["2000-09-26",11.7848,11.943,11.7848,11.8815,1600200.0],["2000-09-27",11.8464,11.9342,11.82,11.8991,2445000.0],["2000-09-28",11.8991,12.0133,11.8112,12.0045,2796600.0],["2000-09-29",12.0045,12.0397,11.7233,11.7233,3562200.0],["2000-10-02",11.7233,11.987,11.6003,11.9342,3080400.0],["2000-10-03",11.9079,11.9079,11.6618,11.6706,1481400.0],["2000-10-04",11.7058,11.82,11.5915,11.6003,2355600.0],["2000-10-05",11.6179,11.7409,11.53,11.5651,1859400.0],["2000-10-06",11.5564,11.7761,11.3542,11.3894,1620000.0],["2000-10-09",11.363,11.3982,11.2663,11.363,1044000.0],["2000-10-10",11.3454,11.4245,11.1697,11.1785,1176000.0],["2000-10-11",11.3894,11.5827,11.1257,11.1345,3036600.0],["2000-10-12",11.0115,11.0203,10.4754,10.8269,2628600.0],["2000-10-13",10.7918,11.1257,10.7391,11.073,1755600.0],["2000-10-16",11.0379,11.0379,10.8006,11.0203,2034000.0],["2000-10-17",11.0554,11.3894,11.0554,11.1257,1590000.0],["2000-10-18",11.1609,11.2927,10.9851,11.2312,1985400.0],["2000-10-19",11.196,11.4157,11.0818,11.2136,1455000.0],["2000-10-20",11.2136,11.2488,11.1609,11.24,1145400.0],["2000-10-23",11.2576,11.4421,11.2136,11.3454,1188000.0],["2000-10-24",11.363,11.9958,11.363,11.9342,2719800.0],["2000-10-25",11.8991,12.1188,11.8815,11.9518,2113800.0],["2000-10-26",11.9167,12.0221,11.82,11.8991,1768200.0],["2000-10-27",11.8288,12.2682,11.8288,12.1979,1585800.0],["2000-10-30",12.286,13.044,12.286,13.044,2051400.0],["2000-10-31",13.0264,13.1145,12.6386,12.8236,1972200.0],["2000-11-01",12.8589,13.1762,12.7619,12.8236,2290200.0],["2000-11-02",12.7531,12.7531,12.4799,12.5328,2413800.0],["2000-11-03",12.4799,12.5328,12.0833,12.0833,2185200.0],["2000-11-06",12.0921,12.3301,12.0569,12.242,3456600.0],["2000-11-07",12.145,12.6209,12.145,12.5152,1899000.0],["2000-11-08",12.5152,12.8325,12.4711,12.6738,3034200.0],["2000-11-09",12.6386,12.6826,12.4799,12.665,1809600.0],["2000-11-10",12.7267,13.1057,12.6562,13.0792,3654600.0],["2000-11-13",13.0792,13.1497,12.6738,12.7091,2389200.0],["2000-11-14",12.7796,13.2467,12.7708,13.1409,3502800.0],["2000-11-15",13.1145,13.1233,12.903,13.1145,3628800.0],["2000-11-16",13.088,13.2467,13.0087,13.1233,2077200.0],["2000-11-17",13.1409,13.3525,13.1057,13.2467,1625400.0],["2000-11-20",13.1057,13.4406,12.8942,13.3789,1493400.0],["2000-11-21",13.3789,13.5728,13.2555,13.2908,1448400.0],["2000-11-22",13.3789,13.4318,12.8236,13.1145,3109800.0],["2000-11-24",13.2026,13.2996,13.0792,13.2908,491400.0],["2000-11-27",13.5375,13.5375,13.1762,13.3789,2172600.0],["2000-11-28",13.3877,13.5375,13.326,13.3965,2210400.0],["2000-11-29",13.3965,13.5023,13.2555,13.3613,4848000.0],["2000-11-30",13.3965,13.4141,13.185,13.326,3135000.0],["2000-12-01",13.2908,13.3877,13.2291,13.326,1993200.0],["2000-12-04",13.326,13.423,13.3084,13.3525,2643000.0],["2000-12-05",13.3965,13.423,13.3172,13.3613,2968200.0],["2000-12-06",13.3965,13.4053,13.2203,13.3613,4852200.0],["2000-12-07",13.3613,13.3613,13.3613,13.3613,1908600.0],["2000-12-08",13.3877,13.3877,13.2908,13.3613,2665800.0],["2000-12-11",13.3525,13.3525,13.1497,13.2819,1525800.0],["2000-12-12",13.2114,13.2291,13.0175,13.1321,1938600.0],["2000-12-13",13.1674,13.3965,13.1586,13.3613,3339600.0],["2000-12-14",13.326,13.4053,13.2203,13.326,3233400.0],["2000-12-15",13.3436,13.4141,13.1321,13.2996,3855000.0],["2000-12-18",13.3613,13.467,13.2996,13.3965,4222200.0],["2000-12-19",13.3965,13.6609,13.2203,13.6609,7320600.0],["2000-12-20",13.6786,14.084,13.6169,14.0135,4278000.0],["2000-12-21",13.9782,14.7714,13.9562,14.7009,2693400.0],["2000-12-22",14.5599,14.5599,14.1633,14.3219,2101800.0],["2000-12-26",14.225,14.2426,14.0399,14.2338,1638600.0],["2000-12-27",14.1985,14.4101,14.0663,14.3572,1955400.0],["2000-12-28",14.3131,14.7891,14.1192,14.7714,2725800.0],["2000-12-29",14.7009,14.7979,14.4365,14.604,1986600.0],["2001-01-02",14.4365,14.507,14.0575,14.2338,4036200.0],["2001-01-03",14.2691,14.4541,13.7402,13.846,5388600.0],["2001-01-04",13.6345,13.7402,13.1938,13.467,4794000.0],["2001-01-05",13.4494,13.5111,13.2379,13.2996,2115600.0],["2001-01-08",13.5023,13.9077,13.4846,13.8548,1836600.0],["2001-01-09",13.6962,13.6962,13.4406,13.5199,1093200.0],["2001-01-10",13.3789,13.6874,13.3789,13.5904,1528800.0],["2001-01-11",13.6169,13.6257,12.8633,12.9911,2998800.0],["2001-01-12",12.9735,13.1586,12.7972,13.044,2879400.0],["2001-01-16",12.7796,13.2467,12.7796,13.0969,2481600.0],["2001-01-17",13.2379,13.2731,12.5592,12.8853,2097000.0],["2001-01-18",12.8941,12.9382,12.665,12.7884,1099200.0],["2001-01-19",12.7796,12.7796,12.4094,12.665,1618200.0],["2001-01-22",12.5504,13.2731,12.4975,13.2731,1373400.0],["2001-01-23",13.2379,13.3701,12.9735,13.3084,1106400.0],["2001-01-24",13.3172,13.4318,13.1674,13.2555,1617000.0],["2001-01-25",13.4318,13.6786,13.3965,13.6609,2159400.0],["2001-01-26",13.6609,13.7755,13.3613,13.6609,1965600.0],["2001-01-29",13.6602,14.0508,13.6602,13.8689,1750800.0],["2001-01-30",13.8689,14.0315,13.7134,14.0315,1873800.0],["2001-01-31",14.1022,14.1022,13.5749,13.7417,2221800.0],["2001-02-01",13.7417,14.2082,13.7417,14.0386,3483600.0],["2001-02-02",14.0739,14.3284,14.0669,14.3284,2441400.0],["2001-02-05",14.327,14.8798,14.327,14.8303,3087000.0],["2001-02-06",14.8303,14.8373,13.7134,13.9255,5463600.0],["2001-02-07",14.1375,14.4486,14.1375,14.3072,1610400.0],["2001-02-08",14.3072,14.7737,14.2506,14.4203,2269200.0],["2001-02-09",14.3001,14.6323,14.3001,14.6253,1539600.0],["2001-02-12",14.6606,14.7158,14.491,14.6804,1740000.0],["2001-02-13",14.4203,14.5546,14.2082,14.4712,1652400.0],["2001-02-14",14.6323,14.6677,14.3637,14.5122,2436000.0],["2001-02-15",14.491,14.5998,14.293,14.3538,2031600.0],["2001-02-16",14.4486,14.901,14.3765,14.4061,3254400.0],["2001-02-20",14.4203,14.8373,14.4203,14.4259,3429000.0],["2001-02-21",14.4061,14.4203,14.1955,14.2733,3006000.0],["2001-02-22",14.2775,14.4627,14.1658,14.2789,2632200.0],["2001-02-23",14.2082,14.2789,13.8986,13.9255,3803400.0],["2001-02-26",14.1022,14.5702,13.9637,14.4797,4551000.0],["2001-02-27",14.4203,15.113,14.3567,15.0423,3368400.0],["2001-02-28",15.318,15.4523,15.2007,15.3633,4807200.0],["2001-03-01",15.3322,15.5937,15.147,15.1767,2796600.0],["2001-03-02",15.2544,15.8001,15.2403,15.4255,3354600.0],["2001-03-05",15.6927,15.7916,15.5654,15.6234,3521400.0],["2001-03-06",15.6856,15.7902,15.5372,15.7676,2544000.0],["2001-03-07",15.7676,15.9613,15.7096,15.95,4051800.0],["2001-03-08",15.9471,16.2299,15.9118,16.1733,3558000.0],["2001-03-09",16.2228,16.5551,16.1592,16.5084,2801400.0],["2001-03-12",16.5084,16.5084,16.1168,16.1281,2860200.0],["2001-03-13",16.1281,16.1309,15.9613,16.1012,2644200.0],["2001-03-14",15.9118,15.9613,15.3958,15.5852,2782200.0],["2001-03-15",15.7634,15.8906,15.6573,15.7832,2212200.0],["2001-03-16",15.5046,15.933,15.3901,15.5301,3863400.0],["2001-03-19",15.5654,15.6361,15.3817,15.6361,3085800.0],["2001-03-20",15.6361,15.6856,15.2403,15.2883,3242400.0],["2001-03-21",15.3109,15.3845,15.1272,15.3307,1975500.0],["2001-03-22",15.212,15.212,14.4203,14.9151,2482200.0],["2001-03-23",14.8868,15.3166,14.7737,15.2968,2240100.0],["2001-03-26",15.5654,15.8906,15.3816,15.8312,2543700.0],["2001-03-27",15.8906,16.0461,15.8058,16.0404,3056100.0],["2001-03-28",16.0376,16.0376,15.851,16.0037,1622700.0],["2001-03-29",16.0037,16.1988,15.9924,16.162,1847700.0],["2001-03-30",16.5975,16.9509,16.4222,16.7982,2189400.0],["2001-04-02",16.7982,17.0386,16.6682,16.9311,3320700.0],["2001-04-03",16.9651,16.9651,16.1733,16.3034,2390700.0],["2001-04-04",16.1451,16.1733,15.9782,16.1451,2081700.0],["2001-04-05",16.3289,16.4561,16.1733,16.442,2447400.0],["2001-04-06",16.442,16.6003,16.343,16.3911,1472400.0],["2001-04-09",16.3147,16.8011,16.2864,16.7106,1528200.0],["2001-04-10",16.8944,17.1488,16.7473,16.9566,1905000.0],["2001-04-11",17.3892,17.3892,16.7388,16.8887,2437800.0],["2001-04-12",16.7671,16.9509,16.4137,16.5296,1235400.0],["2001-04-16",16.4702,16.9226,16.4052,16.6484,1434600.0],["2001-04-17",16.5975,16.9763,16.5833,16.9566,1099800.0],["2001-04-18",16.9933,17.0329,16.7954,16.9877,2099400.0],["2001-04-19",16.8944,17.0894,16.818,16.9085,1763100.0],["2001-04-20",16.8378,16.9933,16.7756,16.8265,1550100.0],["2001-04-23",16.6116,17.1121,16.6059,17.0159,1572000.0],["2001-04-24",17.0923,17.6436,17.0612,17.5871,3073800.0],["2001-04-25",17.785,18.5202,17.6097,18.3336,3436500.0],["2001-04-26",18.5202,19.2553,18.5202,18.9443,2995800.0],["2001-04-27",18.9868,19.4062,18.6411,19.1568,2085300.0],["2001-04-30",19.1568,19.3127,18.9811,19.103,1960800.0],["2001-05-01",19.1285,19.1285,18.3067,18.6637,2606100.0],["2001-05-02",18.9103,18.9641,18.505,18.5419,2471100.0],["2001-05-03",18.5901,18.7034,18.5589,18.6326,2612700.0],["2001-05-04",18.6212,20.5171,18.5504,20.2904,7065000.0],["2001-05-07",20.1204,20.262,19.7548,19.9106,3153300.0],["2001-05-08",19.6953,19.9106,19.5252,19.8228,1920600.0],["2001-05-09",19.8795,19.922,19.8228,19.837,2016900.0],["2001-05-10",19.9645,19.9758,19.7179,19.8313,1688400.0],["2001-05-11",19.9078,19.9305,19.7519,19.8228,1451100.0],["2001-05-14",19.8341,19.8936,19.7661,19.888,1422000.0],["2001-05-15",20.0637,20.4264,19.7803,20.262,2215500.0],["2001-05-16",20.262,20.3896,20.0608,20.2904,2705400.0],["2001-05-17",20.3896,20.4292,19.9787,20.1374,1588800.0],["2001-05-18",20.1459,20.3414,20.1459,20.2167,1348500.0],["2001-05-21",20.4009,20.5454,20.1062,20.177,1716000.0],["2001-05-22",20.2054,20.2054,19.9276,19.9361,1669800.0],["2001-05-23",19.8228,19.9362,19.5536,19.6443,1928700.0],["2001-05-24",19.5819,19.905,19.5678,19.8341,2023500.0],["2001-05-25",19.6953,19.7491,19.5422,19.6953,813000.0],["2001-05-29",19.837,19.8398,19.6924,19.7378,2061000.0],["2001-05-30",19.7406,19.7463,19.4827,19.6103,1231800.0],["2001-05-31",19.6386,19.6584,19.4686,19.5507,1161300.0],["2001-06-01",19.5961,19.6018,19.273,19.3155,696300.0],["2001-06-04",19.5139,19.9078,19.1852,19.3184,1754100.0],["2001-06-05",19.3835,19.5451,19.3637,19.4969,781500.0],["2001-06-06",19.4969,19.5479,19.1002,19.2702,1534800.0],["2001-06-07",18.505,18.7176,18.1366,18.2642,3866100.0],["2001-06-08",18.42,18.6609,18.3945,18.5362,1599900.0],["2001-06-11",18.5362,18.5617,18.3775,18.471,1368300.0],["2001-06-12",18.4767,18.5192,18.352,18.4767,1783200.0],["2001-06-13",18.4767,18.7714,18.4625,18.5334,1272900.0],["2001-06-14",18.4796,18.5391,18.0998,18.3889,1571400.0],["2001-06-15",18.3889,18.6467,18.2217,18.3577,3085200.0],["2001-06-18",18.3577,18.9585,18.335,18.7176,1907100.0],["2001-06-19",19.1002,19.1002,18.5476,18.6326,1527300.0],["2001-06-20",18.6467,18.6609,18.1367,18.2103,2598900.0],["2001-06-21",18.42,18.6609,18.3464,18.5334,1679400.0],["2001-06-22",18.4626,18.5901,18.114,18.2698,1243500.0],["2001-06-25",18.1848,18.4484,18.0488,18.3237,1206900.0],["2001-06-26",18.1367,18.3067,17.7541,17.8476,1345200.0],["2001-06-27",17.9071,17.9865,17.7116,17.7909,1661100.0],["2001-06-28",17.7909,17.9525,17.499,17.5727,2834400.0],["2001-06-29",17.7682,18.3747,17.5699,18.2585,3010500.0],["2001-07-02",18.0516,18.0856,17.6747,17.8816,1735500.0],["2001-07-03",17.8589,17.9355,17.6011,17.8334,1175700.0],["2001-07-05",17.8533,17.8986,17.5132,17.6861,2067900.0],["2001-07-06",17.4424,17.5812,17.3772,17.4679,1164300.0],["2001-07-09",17.4707,17.5132,17.074,17.244,1319700.0],["2001-07-10",17.4707,17.482,17.0598,17.2638,1966200.0],["2001-07-11",17.2638,17.2638,17.0173,17.0938,1938300.0],["2001-07-12",17.091,17.1165,16.4647,16.6347,2865000.0],["2001-07-13",16.663,16.6772,16.0679,16.3967,2192700.0],["2001-07-16",16.493,16.493,16.0141,16.1444,1469400.0],["2001-07-17",16.0396,16.0481,15.708,16.0226,2934900.0],["2001-07-18",16.0226,16.8841,16.0141,16.8104,2700300.0],["2001-07-19",16.8813,16.9181,16.0651,16.1133,2748600.0],["2001-07-20",16.1246,16.153,15.4417,15.5295,2694600.0],["2001-07-23",15.4587,15.6145,15.1328,15.2206,2934300.0],["2001-07-24",15.2716,15.2716,14.736,14.8777,3124500.0],["2001-07-25",15.0903,15.1611,14.8494,15.0761,2441100.0],["2001-07-26",15.3028,15.3566,15.0903,15.2065,1397100.0],["2001-07-27",15.0619,15.2716,14.9599,15.0222,1746000.0],["2001-07-30",15.1189,15.3548,15.1189,15.3462,1943100.0],["2001-07-31",15.3889,16.1931,15.3746,16.1306,2243100.0],["2001-08-01",16.1334,16.5626,16.1306,16.1647,2491500.0],["2001-08-02",15.3462,15.4031,14.2265,14.542,12271200.0],["2001-08-03",14.5647,14.9199,14.3999,14.8546,3776400.0],["2001-08-06",14.6414,15.0251,14.5931,14.9086,2257500.0],["2001-08-07",14.8915,15.1302,14.8489,15.1018,1471800.0],["2001-08-08",15.0308,15.1615,14.9199,14.9711,2071800.0],["2001-08-09",14.9,15.1615,14.8972,15.1132,1457100.0],["2001-08-10",15.1842,15.4116,15.1075,15.2354,1461000.0],["2001-08-13",15.3036,15.4741,15.0904,15.1246,1379700.0],["2001-08-14",15.1246,15.2695,15.1217,15.1473,1138800.0],["2001-08-15",15.2894,15.4116,15.2326,15.2326,2328900.0],["2001-08-16",15.2041,15.2468,15.0933,15.1217,1868700.0],["2001-08-17",15.1132,15.1757,15.0166,15.0905,1771500.0],["2001-08-20",14.9199,15.1274,14.7778,14.8034,2400900.0],["2001-08-21",14.8034,15.062,14.5789,14.7551,2388300.0],["2001-08-22",14.6841,14.8091,14.5988,14.613,2155800.0],["2001-08-23",14.6215,14.8887,14.6215,14.704,1743000.0],["2001-08-24",14.5619,14.9171,14.5619,14.65,1245900.0],["2001-08-27",14.4652,14.65,14.4652,14.5448,1507500.0],["2001-08-28",14.3516,14.4738,14.235,14.2805,2836500.0],["2001-08-29",14.1668,14.2464,14.0645,14.1526,2118300.0],["2001-08-30",14.1782,14.2464,14.0532,14.0532,1656900.0],["2001-08-31",14.039,14.1299,13.8741,13.8741,4354800.0],["2001-09-04",13.9707,14.4169,13.8997,14.0816,2616600.0],["2001-09-05",14.0674,14.1782,13.8628,13.8969,2589900.0],["2001-09-06",13.8571,14.0532,13.8116,13.8457,3280800.0],["2001-09-07",14.3089,14.3231,13.7263,13.8542,4517400.0],["2001-09-10",13.6695,14.2066,13.6695,14.002,3819600.0],["2001-09-17",13.3853,13.5558,13.0756,13.2859,7164300.0],["2001-09-18",13.2688,13.2802,12.8169,12.9704,4254300.0],["2001-09-19",12.9619,13.0443,12.4475,12.7885,5350800.0],["2001-09-20",12.6606,12.6891,11.9814,12.1178,4635900.0],["2001-09-21",11.8223,12.2201,11.666,11.8649,3241800.0],["2001-09-24",12.3509,12.3622,12.1093,12.2827,2998500.0],["2001-09-25",12.7885,12.7885,12.3338,12.4418,3045600.0],["2001-09-26",12.3651,12.4873,12.2201,12.4674,1973700.0],["2001-09-27",12.5384,12.6038,12.3594,12.5157,2721000.0],["2001-09-28",12.5754,13.1523,12.5015,13.1523,2490600.0],["2001-10-01",13.1239,13.1239,12.6834,12.9136,1638000.0],["2001-10-02",12.8596,13.1295,12.6606,13.1295,2177400.0],["2001-10-03",12.959,13.5842,12.8596,13.5274,2472900.0],["2001-10-04",13.4564,13.7263,13.4137,13.6439,2532000.0],["2001-10-05",13.5416,13.769,13.4706,13.769,2640900.0],["2001-10-08",13.57,13.6922,13.3569,13.4706,1953300.0],["2001-10-09",13.4734,13.624,13.3711,13.5274,1758000.0],["2001-10-10",13.2859,13.3143,12.9988,13.0557,3125100.0],["2001-10-11",13.0699,13.212,12.9136,13.1978,2213700.0],["2001-10-12",13.0017,13.1239,12.7942,13.0756,1841700.0],["2001-10-15",13.4137,13.6383,13.2205,13.499,4074900.0],["2001-10-16",13.3569,13.6695,13.3512,13.6155,3562800.0],["2001-10-17",13.6411,13.8088,13.3569,13.5729,3345300.0],["2001-10-18",14.0674,14.7267,14.0389,14.3345,6841500.0],["2001-10-19",14.4937,14.6073,14.1413,14.4709,4243800.0],["2001-10-22",14.4652,14.6329,14.2834,14.5164,2419800.0],["2001-10-23",14.5164,14.5363,14.2805,14.3203,1969800.0],["2001-10-24",14.4084,14.5562,14.2663,14.4738,2143500.0],["2001-10-25",14.1896,14.4567,14.1015,14.3374,2222700.0],["2001-10-26",14.4226,15.0223,14.4027,14.704,2017800.0],["2001-10-29",15.2439,15.3178,14.8347,14.9853,2416200.0],["2001-10-30",14.7003,14.82,14.3355,14.5179,2193900.0],["2001-10-31",14.649,14.649,14.193,14.478,2131500.0],["2001-11-01",14.5493,15.333,14.3954,15.2589,3947700.0],["2001-11-02",15.504,15.5439,15.276,15.541,1960200.0],["2001-11-05",15.561,15.8118,15.4042,15.7035,2235300.0],["2001-11-06",15.675,15.732,15.2675,15.695,1351800.0],["2001-11-07",15.618,15.6579,15.4327,15.5781,2301600.0],["2001-11-08",15.618,15.6408,15.353,15.4299,2235600.0],["2001-11-09",15.4327,15.504,15.2133,15.3672,2166000.0],["2001-11-12",15.3102,15.3644,14.9312,15.3074,1889400.0],["2001-11-13",15.39,15.6836,15.39,15.5183,2828400.0],["2001-11-14",15.8175,15.8346,15.5325,15.7092,2707500.0],["2001-11-15",15.8318,15.9287,15.789,15.846,2466300.0],["2001-11-16",15.8745,16.0085,15.7805,15.8147,1322700.0],["2001-11-19",15.9315,15.9942,15.7747,15.96,943800.0],["2001-11-20",15.9885,16.2707,15.9885,16.1054,1986300.0],["2001-11-21",16.1082,16.53,15.9457,15.96,1540200.0],["2001-11-23",16.0854,16.245,16.0569,16.2022,536700.0],["2001-11-26",16.2877,16.2877,15.9315,16.1652,1285200.0],["2001-11-27",16.0056,16.245,15.9743,16.0455,1431900.0],["2001-11-28",16.0854,16.1025,15.8603,15.8603,1662300.0],["2001-11-29",15.9201,16.359,15.8175,16.2422,2077800.0],["2001-11-30",16.2963,16.3789,15.96,16.1965,2517000.0],["2001-12-03",15.96,16.3647,15.9315,16.2165,1581300.0],["2001-12-04",16.2136,16.2336,15.8973,16.1852,1984800.0],["2001-12-05",16.188,16.2023,15.9059,15.9543,2127300.0],["2001-12-06",15.9572,15.9686,15.789,15.8574,2679600.0],["2001-12-07",15.8175,15.903,15.638,15.8489,1872600.0],["2001-12-10",15.7064,15.8489,15.6209,15.6209,1047300.0],["2001-12-11",15.6237,15.732,15.4841,15.6437,930000.0],["2001-12-12",15.675,15.732,15.5952,15.6408,1136100.0],["2001-12-13",15.5924,15.6722,15.3957,15.4812,1524300.0],["2001-12-14",15.4328,15.6693,15.39,15.5496,1274400.0],["2001-12-17",15.6038,15.6665,15.4499,15.4613,1311900.0],["2001-12-18",15.3929,15.4727,15.333,15.4527,2277900.0],["2001-12-19",15.4527,15.6465,15.3871,15.5325,2307900.0],["2001-12-20",15.6693,15.6693,15.3986,15.6266,1616700.0],["2001-12-21",15.7035,15.7178,15.5696,15.675,1992900.0],["2001-12-24",15.7064,15.8603,15.6779,15.7349,564900.0],["2001-12-26",15.7605,15.8232,15.6266,15.6266,1456200.0],["2001-12-27",15.7548,15.8146,15.5239,15.7833,1341000.0],["2001-12-28",15.9258,16.0256,15.8118,15.9486,1286400.0],["2001-12-31",15.8602,16.0483,15.7719,15.7833,1716300.0],["2002-01-02",15.8033,15.8033,15.5838,15.7349,1860300.0],["2002-01-03",15.561,15.6864,15.4185,15.5753,3159900.0],["2002-01-04",15.5753,16.074,15.4157,16.0398,2607600.0],["2002-01-07",16.0455,16.3847,16.0313,16.0854,2462400.0],["2002-01-08",15.9857,16.2963,15.903,16.0997,2613600.0],["2002-01-09",16.1709,16.4417,16.1709,16.2564,1969500.0],["2002-01-10",16.4331,16.5015,16.2593,16.4958,2507400.0],["2002-01-11",16.453,16.5357,16.3504,16.5015,1958700.0],["2002-01-14",16.4758,16.7095,16.4758,16.5955,2046600.0],["2002-01-15",16.6725,17.2425,16.6497,16.9604,2049000.0],["2002-01-16",16.9375,17.0829,16.8321,16.8691,1351800.0],["2002-01-17",16.929,16.929,16.5328,16.7751,1643400.0],["2002-01-18",16.8008,17.157,16.8008,17.1428,2157000.0],["2002-01-22",17.3109,17.4848,17.1884,17.291,2581500.0],["2002-01-23",17.291,17.5275,17.214,17.2796,1988100.0],["2002-01-24",17.2853,17.328,17.0003,17.2995,1937700.0],["2002-01-25",17.3565,17.7441,17.2425,17.5332,2473800.0],["2002-01-28",17.499,17.499,16.7295,16.8891,3883200.0],["2002-01-29",17.0088,17.0145,16.6867,16.7124,2746200.0],["2002-01-30",16.7867,16.9953,16.5153,16.8524,3708000.0],["2002-01-31",16.8581,17.2867,16.8581,17.2724,3415200.0],["2002-02-01",17.0724,17.2181,16.9153,16.9153,2570700.0],["2002-02-04",16.801,16.8124,16.4438,16.6181,2162400.0],["2002-02-05",16.6895,16.8696,16.6124,16.641,1189800.0],["2002-02-06",16.6267,16.7553,16.461,16.6953,1141800.0],["2002-02-07",16.3267,16.5295,16.1724,16.3409,4067100.0],["2002-02-08",16.4009,16.6067,16.3467,16.541,2496000.0],["2002-02-11",16.6867,16.6867,16.4295,16.6096,2242200.0],["2002-02-12",16.5724,16.8581,16.4781,16.5295,2057100.0],["2002-02-13",16.5438,16.9953,16.4324,16.9324,2514300.0],["2002-02-14",17.001,17.2067,16.7295,17.0096,2058000.0],["2002-02-15",17.0696,17.2153,16.8724,17.0924,2129100.0],["2002-02-19",17.0924,17.1296,16.7095,16.7381,975900.0],["2002-02-20",16.7381,16.7867,16.4238,16.6467,1775400.0],["2002-02-21",16.601,16.7838,16.4495,16.4495,1310700.0],["2002-02-22",16.4581,16.6724,16.3152,16.6324,1617900.0],["2002-02-25",16.6438,16.8553,16.5495,16.7781,2221200.0],["2002-02-26",16.8296,16.8581,16.5724,16.801,1828500.0],["2002-02-27",16.8724,17.0153,16.661,16.8696,2006100.0],["2002-02-28",16.7981,16.9838,16.5981,16.6667,3299400.0],["2002-03-01",16.7724,17.0039,16.7295,16.9496,1495500.0],["2002-03-04",17.101,17.2696,16.8753,17.0753,1806600.0],["2002-03-05",17.0781,17.0781,16.8581,16.981,1632000.0],["2002-03-06",16.9839,17.1181,16.8981,16.9353,1802100.0],["2002-03-07",16.9439,16.9667,16.7924,16.9439,2131200.0],["2002-03-08",17.0324,17.0981,16.6867,16.721,2900400.0],["2002-03-11",16.7153,16.9553,16.621,16.6553,1710000.0],["2002-03-12",16.6553,16.7981,16.6238,16.741,1789800.0],["2002-03-13",16.801,16.8096,16.6295,16.7267,1364100.0],["2002-03-14",16.7153,16.7153,16.5953,16.6724,2688900.0],["2002-03-15",16.7353,16.9296,16.7067,16.7867,3029100.0],["2002-03-18",16.6581,16.7867,16.5981,16.7096,2122200.0],["2002-03-19",16.6581,16.801,16.601,16.7438,1666800.0],["2002-03-20",16.701,16.7238,16.5438,16.5524,755400.0],["2002-03-21",16.5524,16.7438,16.5467,16.6838,2305800.0],["2002-03-22",16.6553,16.7381,16.501,16.5581,1404600.0],["2002-03-25",16.4867,16.5153,16.3438,16.3581,1294200.0],["2002-03-26",16.3581,16.6353,16.3438,16.5724,1490100.0],["2002-03-27",16.6153,16.841,16.5695,16.7153,1343400.0],["2002-03-28",16.7838,16.7838,16.6552,16.7381,1812000.0],["2002-04-01",16.6867,16.7353,16.5838,16.6724,1265400.0],["2002-04-02",16.6724,16.8038,16.6353,16.7667,1716000.0],["2002-04-03",16.7667,16.7981,16.5153,16.5553,1950600.0],["2002-04-04",16.5552,16.721,16.5181,16.721,1676400.0],["2002-04-05",16.7067,16.8896,16.7067,16.8267,1285200.0],["2002-04-08",16.801,17.0296,16.7753,17.001,1504500.0],["2002-04-09",17.2867,17.3953,17.0582,17.2353,1294500.0],["2002-04-10",17.2553,17.4239,17.1781,17.2524,937800.0],["2002-04-11",17.181,17.3439,17.101,17.1096,1246200.0],["2002-04-12",17.141,17.2581,16.9867,17.1439,1315800.0],["2002-04-15",17.121,17.2953,16.8924,16.9153,870300.0],["2002-04-16",16.9467,17.2782,16.9467,17.2524,964500.0],["2002-04-17",17.3296,17.4782,17.2524,17.4239,1064400.0],["2002-04-18",17.4153,17.5153,16.8581,17.1153,1182300.0],["2002-04-19",17.1896,17.3582,17.1067,17.2582,626700.0],["2002-04-22",17.2582,17.4524,17.2582,17.3439,872700.0],["2002-04-23",17.3467,17.3667,17.1467,17.1753,817500.0],["2002-04-24",17.1753,17.2839,17.0496,17.0667,1624500.0],["2002-04-25",16.9524,17.1953,16.8581,17.0981,847500.0],["2002-04-26",17.0981,17.1724,16.861,16.8781,902100.0],["2002-04-29",16.9096,17.2104,16.8724,16.9469,1430100.0],["2002-04-30",17.0185,17.4682,16.9841,17.1732,1466100.0],["2002-05-01",17.2305,17.368,16.9755,17.3135,1278600.0],["2002-05-02",17.3451,17.6458,17.2305,17.4883,1246800.0],["2002-05-03",17.474,17.8464,17.4625,17.706,2375400.0],["2002-05-06",17.706,17.7547,17.388,17.4052,1031100.0],["2002-05-07",17.6458,17.6458,17.0844,17.1302,1352400.0],["2002-05-08",17.4023,17.4023,17.1159,17.2047,990600.0],["2002-05-09",17.2333,17.3852,17.0815,17.1044,841200.0],["2002-05-10",17.1302,17.1732,16.9268,16.9383,638400.0],["2002-05-13",17.0299,17.3221,16.901,17.2963,2697300.0],["2002-05-14",17.325,17.325,17.0786,17.1044,1045500.0],["2002-05-15",17.1073,17.2162,16.9096,16.944,1683000.0],["2002-05-16",17.03,17.0529,16.8294,16.8867,1821900.0],["2002-05-17",16.9154,16.9898,16.563,16.7263,1670400.0],["2002-05-20",16.7234,16.7263,16.5287,16.5487,1427100.0],["2002-05-21",16.5716,16.6719,16.2708,16.2938,1577700.0],["2002-05-22",16.3711,16.5802,16.3281,16.5029,1177500.0],["2002-05-23",16.5716,16.5945,16.3596,16.5716,1011300.0],["2002-05-24",16.6232,16.7005,16.3768,16.4255,758400.0],["2002-05-28",16.4971,16.5143,16.3281,16.4313,875400.0],["2002-05-29",16.4828,16.6117,16.3854,16.4656,513600.0],["2002-05-30",16.4542,16.6146,16.2995,16.4227,1056900.0],["2002-05-31",16.457,16.6089,16.3568,16.3568,1305900.0],["2002-06-03",16.4083,16.457,16.1534,16.1534,1573800.0],["2002-06-04",16.1562,16.1963,15.9815,16.0417,2245500.0],["2002-06-05",16.056,16.1792,15.9844,16.0417,1353600.0],["2002-06-06",16.0503,16.1477,15.9328,15.9557,2768400.0],["2002-06-07",15.9271,16.0388,15.9013,16.0188,1607100.0],["2002-06-10",15.9987,16.0703,15.8984,15.9385,1304400.0],["2002-06-11",15.9328,15.9701,15.6836,15.718,1508700.0],["2002-06-12",15.7409,15.8841,15.6864,15.6979,1899000.0],["2002-06-13",15.7123,15.8268,15.5261,15.5404,3552600.0],["2002-06-14",15.5375,15.7982,15.4401,15.7122,1188600.0],["2002-06-17",15.7695,16.0388,15.7495,15.993,1764000.0],["2002-06-18",15.993,16.182,15.9185,16.1763,1326300.0],["2002-06-19",16.162,16.2651,15.9729,16.1133,1253100.0],["2002-06-20",16.0846,16.225,16.013,16.0703,1304400.0],["2002-06-21",16.013,16.0646,15.8268,15.8956,2175300.0],["2002-06-24",15.8813,16.013,15.2396,15.6492,3093000.0],["2002-06-25",15.8411,16.013,15.1966,15.2167,2205600.0],["2002-06-26",14.8958,15.5919,14.8958,15.5919,3406500.0],["2002-06-27",15.612,15.6664,15.5031,15.6263,2317800.0],["2002-06-28",15.6292,15.6693,15.1794,15.1794,1980600.0],["2002-07-01",15.2396,15.4859,15.0964,15.2453,1887000.0],["2002-07-02",15.211,15.2539,14.6953,14.7154,2418600.0],["2002-07-03",14.6953,14.7383,14.4576,14.4948,2360700.0],["2002-07-05",14.724,14.8156,14.5779,14.7469,1320900.0],["2002-07-08",14.7469,14.8615,14.5807,14.7469,1156500.0],["2002-07-09",14.8672,14.8758,14.5635,14.575,1441800.0],["2002-07-10",14.6151,14.8529,14.1281,14.151,1728900.0],["2002-07-11",13.9792,14.2771,13.6927,13.8961,1908900.0],["2002-07-12",13.8961,14.0651,13.8503,13.9391,1372200.0],["2002-07-15",13.9391,14.0365,13.326,13.9076,3205800.0],["2002-07-16",13.7643,13.8646,13.4664,13.5438,2771700.0],["2002-07-17",13.7214,13.7643,13.1341,13.3117,1651800.0],["2002-07-18",13.3203,13.4062,12.6958,12.7445,1813800.0],["2002-07-19",12.4896,12.7474,12.3635,12.4036,1926900.0],["2002-07-22",12.5326,12.5927,12.0341,12.1315,2953500.0],["2002-07-23",12.2031,12.418,11.9883,12.0685,2195700.0],["2002-07-24",11.8021,12.4037,11.6875,12.3693,3226500.0],["2002-07-25",12.2031,12.65,11.9453,12.2404,1969200.0],["2002-07-26",12.2461,12.925,12.1458,12.9135,1620600.0],["2002-07-29",12.9479,13.5323,12.9193,13.5266,1261800.0],["2002-07-30",13.4059,13.7766,13.2651,13.699,1991400.0],["2002-07-31",13.7335,13.745,13.3714,13.6329,1595400.0],["2002-08-01",13.6214,13.7047,13.3656,13.4518,1551900.0],["2002-08-02",13.4518,13.5582,13.0783,13.1645,2169300.0],["2002-08-05",13.1587,13.2766,12.926,13.0179,2018100.0],["2002-08-06",13.1616,13.5352,13.1501,13.2737,1441800.0],["2002-08-07",13.4202,13.5122,13.0725,13.4404,1486500.0],["2002-08-08",14.2249,14.3686,13.8743,14.1444,2619600.0],["2002-08-09",14.1444,14.8169,14.0036,14.7565,2076600.0],["2002-08-12",14.6272,14.9778,14.5352,14.8312,1516800.0],["2002-08-13",14.8341,15.0439,14.6358,14.6559,1446000.0],["2002-08-14",14.6847,15.1531,14.5726,15.11,2425200.0],["2002-08-15",15.1675,15.3715,15.0439,15.1904,1101300.0],["2002-08-16",15.1445,15.2422,15.0295,15.1014,1528500.0],["2002-08-19",14.9864,15.2968,14.972,15.2968,2452800.0],["2002-08-20",15.087,15.1301,14.814,14.9634,1616100.0],["2002-08-21",14.972,14.9778,14.7335,14.8858,1905300.0],["2002-08-22",14.9433,15.3859,14.9174,15.36,1202400.0],["2002-08-23",15.0927,15.2134,15.0295,15.0784,1545600.0],["2002-08-26",15.1445,15.2738,14.9749,15.1933,1252200.0],["2002-08-27",14.906,15.0784,14.6904,14.8169,2662500.0],["2002-08-28",14.8169,14.8485,14.6416,14.7939,1358700.0],["2002-08-29",14.7421,14.9864,14.6444,14.9318,2244600.0],["2002-08-30",14.8284,15.2709,14.8054,15.0899,1133400.0],["2002-09-03",15.018,15.018,14.5985,14.7623,1711200.0],["2002-09-04",14.7364,14.7393,14.518,14.6588,1649100.0],["2002-09-05",14.6444,14.8399,14.5266,14.7594,1311900.0],["2002-09-06",14.6272,14.6559,14.2967,14.426,3192300.0],["2002-09-09",14.3686,14.6674,14.1961,14.5927,1042200.0],["2002-09-10",14.7134,14.7134,14.3743,14.5381,989700.0],["2002-09-11",14.6559,14.7048,14.5122,14.587,838500.0],["2002-09-12",14.587,14.587,14.2421,14.2565,1531800.0],["2002-09-13",14.1387,14.4691,14.1387,14.4433,1578300.0],["2002-09-16",14.3398,14.4002,14.1818,14.3772,1143000.0],["2002-09-17",14.5841,14.5841,13.9547,13.972,1325100.0],["2002-09-18",13.7938,14.222,13.7938,14.0582,1272300.0],["2002-09-19",13.8657,13.9864,13.6473,13.6645,1025400.0],["2002-09-20",13.3771,13.4921,12.9949,13.2105,3996900.0],["2002-09-23",13.0179,13.2478,12.9834,13.1242,1665900.0],["2002-09-24",13.0754,13.13,12.8685,12.8944,1570800.0],["2002-09-25",12.9317,13.0323,12.6156,12.9087,1584300.0],["2002-09-26",12.9317,13.1875,12.8512,13.1472,2484900.0],["2002-09-27",12.6443,12.7679,12.2276,12.3052,2943000.0],["2002-09-30",12.0696,12.4949,11.7104,12.3254,2988900.0],["2002-10-01",12.3857,12.9173,12.2736,12.8685,1905300.0],["2002-10-02",12.7679,12.8139,12.2995,12.3455,2048100.0],["2002-10-03",12.2075,12.4144,12.0121,12.0667,2187000.0],["2002-10-04",12.2133,12.3139,11.3512,11.3943,3918000.0],["2002-10-07",11.3943,11.6041,11.2937,11.3512,2509200.0],["2002-10-08",11.2937,11.6098,11.1816,11.4086,3108900.0],["2002-10-09",11.3512,11.354,10.9172,10.9833,2117700.0],["2002-10-10",10.9776,11.7966,10.9776,11.7736,2875200.0],["2002-10-11",11.8972,12.4231,11.8972,12.3282,2028900.0],["2002-10-14",12.2995,12.357,12.084,12.1213,1362000.0],["2002-10-15",12.4087,12.9288,12.3024,12.9288,1318500.0],["2002-10-16",12.9288,13.1329,12.6328,12.7191,983700.0],["2002-10-17",13.0036,13.1559,12.9346,12.9978,1320000.0],["2002-10-18",13.0467,13.1041,12.7305,12.7938,1971000.0],["2002-10-21",12.7966,13.1099,12.5639,12.9978,1315200.0],["2002-10-22",12.8168,12.9432,12.7449,12.8024,761400.0],["2002-10-23",12.6587,12.7593,12.4144,12.6702,1317900.0],["2002-10-24",12.63,12.8455,12.3685,12.3886,1312800.0],["2002-10-25",12.3167,12.6961,12.1874,12.6415,1008300.0],["2002-10-28",12.7392,12.8455,12.357,12.3914,1104300.0],["2002-10-29",12.2708,12.3627,12.0409,12.334,1234200.0],["2002-10-30",12.2619,12.4782,12.1696,12.4147,1261200.0],["2002-10-31",12.4147,12.5704,12.3455,12.4407,838200.0],["2002-11-01",12.2273,12.6281,12.1696,12.5877,1009200.0],["2002-11-04",12.6743,12.8242,12.4724,12.4868,1297500.0],["2002-11-05",12.5099,12.5935,12.4291,12.5099,1294500.0],["2002-11-06",12.5733,12.7175,12.4637,12.6887,1605900.0],["2002-11-07",12.5445,12.5474,11.7659,11.8639,2739000.0],["2002-11-08",11.8668,12.1119,11.6246,11.8091,2187300.0],["2002-11-11",11.7514,11.8668,11.59,11.6015,1326300.0],["2002-11-12",11.6073,11.7284,11.1257,11.166,3662400.0],["2002-11-13",11.1747,11.3189,10.8142,10.9296,3324600.0],["2002-11-14",11.1603,11.3333,11.117,11.2324,2036700.0],["2002-11-15",11.1603,11.4688,11.1603,11.4371,1659000.0],["2002-11-18",11.4198,11.4227,11.0997,11.1055,2166300.0],["2002-11-19",11.166,11.3535,11.0247,11.2641,1818600.0],["2002-11-20",11.2179,11.4083,11.0449,11.3593,1776900.0],["2002-11-21",11.3823,11.5928,11.3823,11.5092,1277700.0],["2002-11-22",11.5352,11.6649,11.3189,11.5236,1441800.0],["2002-11-25",11.5871,11.6534,11.4198,11.613,1732200.0],["2002-11-26",11.5784,11.5784,11.316,11.316,1688400.0],["2002-11-27",11.3218,11.5352,11.316,11.4775,1330800.0],["2002-11-29",11.5352,11.7168,11.5179,11.6736,776100.0],["2002-12-02",11.7514,11.7745,11.4919,11.5957,1869000.0],["2002-12-03",11.5669,11.7082,11.4775,11.5871,1971300.0],["2002-12-04",11.5409,11.7082,11.5352,11.5727,1658400.0],["2002-12-05",11.6159,11.6188,11.3967,11.4804,1153800.0],["2002-12-06",11.4804,11.6794,11.4227,11.6159,1233600.0],["2002-12-09",11.6044,11.6794,11.5294,11.5409,1544700.0],["2002-12-10",11.5006,11.8034,11.4948,11.7514,1473300.0],["2002-12-11",11.7514,12.1956,11.6563,12.1754,2707500.0],["2002-12-12",12.1725,12.4378,12.0715,12.1984,1958400.0],["2002-12-13",12.1263,12.1956,12.0225,12.0369,1489500.0],["2002-12-16",12.086,12.2186,11.9937,12.2186,1801800.0],["2002-12-17",12.2186,12.2648,12.0687,12.1927,1306200.0],["2002-12-18",12.1609,12.2503,12.1263,12.1609,1501500.0],["2002-12-19",12.184,12.4436,12.1408,12.1754,2481900.0],["2002-12-20",12.1984,12.4407,12.1811,12.4407,3409500.0],["2002-12-23",12.3426,12.481,12.2417,12.4061,1215300.0],["2002-12-24",12.4061,12.4811,12.3686,12.4003,329100.0],["2002-12-26",12.4436,12.5531,12.4061,12.4868,1153500.0],["2002-12-27",12.4551,12.5157,12.3599,12.3657,1236600.0],["2002-12-30",12.7377,13.0924,12.6944,12.9021,4352700.0],["2002-12-31",12.9482,12.9569,12.6656,12.8213,2217900.0],["2003-01-02",12.9482,13.3664,12.8761,13.3577,2352600.0],["2003-01-03",13.2943,13.4673,13.2135,13.352,1549800.0],["2003-01-06",13.3375,13.5538,13.1962,13.4875,2547900.0],["2003-01-07",13.4875,13.5827,13.3318,13.3664,1784100.0],["2003-01-08",13.3231,13.4269,13.2424,13.3433,1704300.0],["2003-01-09",13.3375,13.7095,13.3375,13.7095,1950300.0],["2003-01-10",13.7095,13.7499,13.5971,13.7268,1642500.0],["2003-01-13",13.7557,13.8134,13.6259,13.6605,1748400.0],["2003-01-14",13.6173,13.7788,13.4817,13.7413,1581900.0],["2003-01-15",13.6836,13.698,13.4817,13.5077,1647900.0],["2003-01-16",13.5365,13.7989,13.5019,13.5538,1110900.0],["2003-01-17",13.5538,13.5625,13.4529,13.5538,1698900.0],["2003-01-21",13.5192,13.5971,13.424,13.4702,1888800.0],["2003-01-22",13.3375,13.4039,13.2308,13.2597,1652100.0],["2003-01-23",13.2885,13.352,13.0809,13.1501,1679100.0],["2003-01-24",13.1357,13.1357,12.7867,12.8069,1511700.0],["2003-01-27",12.8098,12.8761,12.5185,12.6079,1874700.0],["2003-01-28",12.5012,12.7377,12.4609,12.5503,1660500.0],["2003-01-29",12.4724,12.7233,12.3772,12.6627,1723800.0],["2003-01-30",12.6281,12.7031,12.3772,12.3917,1362900.0],["2003-01-31",12.3628,12.7464,12.3599,12.6944,1615800.0],["2003-02-03",12.6916,12.905,12.6685,12.8617,1332300.0],["2003-02-04",12.7118,12.7146,12.4147,12.5993,1902300.0],["2003-02-05",12.5906,12.7925,12.5157,12.5185,1233000.0],["2003-02-06",12.4868,12.5358,12.2561,12.2648,2003700.0],["2003-02-07",12.3138,12.3397,12.1263,12.1465,1386300.0],["2003-02-10",12.1465,12.2561,12.0802,12.2561,1767900.0],["2003-02-11",12.2705,12.2878,12.0254,12.0889,1630500.0],["2003-02-12",12.1119,12.1898,11.8524,11.8582,1277100.0],["2003-02-13",11.9101,12.2302,11.9101,12.2273,3098700.0],["2003-02-14",12.2561,12.5157,12.1638,12.4839,1908600.0],["2003-02-18",12.5157,12.706,12.481,12.631,1269600.0],["2003-02-19",12.6166,12.6195,12.4205,12.4522,1453200.0],["2003-02-20",12.458,12.5531,12.3917,12.3917,936300.0],["2003-02-21",12.4724,12.7608,12.4176,12.6512,1133100.0],["2003-02-24",12.631,12.6454,12.4436,12.5012,1054500.0],["2003-02-25",12.5012,12.5733,12.2965,12.5445,1581900.0],["2003-02-26",12.5128,12.5157,12.2994,12.3599,2046300.0],["2003-02-27",12.386,12.632,12.386,12.632,1833300.0],["2003-02-28",12.6551,12.8259,12.5799,12.6493,1160700.0],["2003-03-03",12.7217,12.8316,12.7101,12.7246,1663200.0],["2003-03-04",12.7506,12.7882,12.5683,12.5741,1533900.0],["2003-03-05",12.5422,12.6725,12.4873,12.6146,1707000.0],["2003-03-06",12.5799,12.6233,12.4873,12.5046,968100.0],["2003-03-07",12.5046,12.6233,12.2702,12.5162,2217600.0],["2003-03-10",12.3541,12.4699,12.1024,12.1111,1374600.0],["2003-03-11",12.0821,12.2297,11.8911,11.9114,2239200.0],["2003-03-12",11.9085,11.949,11.7551,11.9056,1984800.0],["2003-03-13",12.0011,12.3657,11.9982,12.3483,1897800.0],["2003-03-14",12.3773,12.4959,12.3021,12.357,1756200.0],["2003-03-17",12.1689,12.5741,12.14,12.5451,2694300.0],["2003-03-18",12.4786,12.5017,12.1168,12.1892,4290900.0],["2003-03-19",12.3136,12.3281,12.1255,12.2992,3256500.0],["2003-03-20",12.2558,12.3657,12.1111,12.3339,1182000.0],["2003-03-21",12.4439,12.5538,12.2297,12.5365,1767900.0],["2003-03-24",12.357,12.4091,12.166,12.2181,1946400.0],["2003-03-25",12.221,12.3426,12.1689,12.2529,1533300.0],["2003-03-26",12.2557,12.2557,12.0358,12.1255,1052400.0],["2003-03-27",12.0821,12.166,11.9229,12.0619,1344000.0],["2003-03-28",12.0098,12.0387,11.8824,11.9374,1475700.0],["2003-03-31",11.9403,11.9403,11.4744,11.5294,3515100.0],["2003-04-01",11.5033,11.6133,11.4657,11.5323,4245900.0],["2003-04-02",11.6191,11.9085,11.6191,11.8217,2542800.0],["2003-04-03",11.8217,11.8217,11.5323,11.6162,2804100.0],["2003-04-04",11.5178,11.5583,11.2979,11.3557,4215300.0],["2003-04-07",11.5033,11.5149,11.2024,11.2342,3208800.0],["2003-04-08",11.2342,11.2487,11.1358,11.1995,3342300.0],["2003-04-09",11.3008,11.3876,11.1242,11.1242,2516400.0],["2003-04-10",11.1618,11.2776,11.0692,11.1474,2146200.0],["2003-04-11",11.1995,11.2718,11.0866,11.1879,2495400.0],["2003-04-14",11.2602,11.648,11.2429,11.6249,3910500.0],["2003-04-15",11.6972,12.0329,11.6393,11.9027,4132200.0],["2003-04-16",11.9143,11.9548,11.6075,11.6625,2564700.0],["2003-04-17",11.6364,11.9114,11.6075,11.9114,2912400.0],["2003-04-21",11.9085,11.9606,11.8448,11.9345,2417400.0],["2003-04-22",11.9056,12.3918,11.8622,12.3715,2892600.0],["2003-04-23",12.3426,12.3541,12.0966,12.2644,1852200.0],["2003-04-24",12.2644,12.2702,12.0821,12.166,2694300.0],["2003-04-25",12.166,12.166,11.8622,11.9085,2729400.0],["2003-04-28",11.7783,11.9953,11.758,11.9172,2959200.0],["2003-04-29",11.9895,11.9895,11.8361,11.9229,2649000.0],["2003-04-30",11.8824,12.0127,11.813,11.9432,2832000.0],["2003-05-01",11.9808,12.2008,11.8217,12.1805,2046000.0],["2003-05-02",12.1313,12.3049,12.1284,12.2934,2027100.0],["2003-05-05",12.3165,12.3426,12.14,12.2471,2465100.0],["2003-05-06",12.2471,12.4554,12.2355,12.386,1626000.0],["2003-05-07",12.3281,12.331,12.1284,12.195,2306700.0],["2003-05-08",12.1545,12.195,11.9085,11.9664,2939700.0],["2003-05-09",12.0184,12.1458,11.9229,12.1284,1262400.0],["2003-05-12",12.1111,12.2123,12.0098,12.2066,1634400.0],["2003-05-13",12.1747,12.221,12.0676,12.2181,2216700.0],["2003-05-14",12.221,12.2268,12.0966,12.2181,1712100.0],["2003-05-15",12.2471,12.2876,12.1024,12.1834,1989300.0],["2003-05-16",12.1834,12.3049,12.1168,12.2847,2277000.0],["2003-05-19",12.2876,12.2905,12.1255,12.1574,1892100.0],["2003-05-20",12.2066,12.2702,12.1545,12.2355,2937300.0],["2003-05-21",12.2355,13.4307,12.2152,12.7622,5323200.0],["2003-05-22",12.849,13.1297,12.823,12.9156,2812800.0],["2003-05-23",12.8779,13.04,12.8461,13.0313,1667400.0],["2003-05-27",13.0313,13.257,12.8403,13.2397,2431200.0],["2003-05-28",13.2136,13.3728,13.1673,13.3091,2595000.0],["2003-05-29",13.3411,13.5733,13.3236,13.5124,3705600.0],["2003-05-30",13.5124,13.9798,13.5124,13.9653,2742900.0],["2003-06-02",13.9914,14.2324,13.8753,13.884,2706900.0],["2003-06-03",13.8869,13.8869,13.5588,13.6692,2010000.0],["2003-06-04",13.7098,13.7795,13.5908,13.6866,2464200.0],["2003-06-05",13.6633,13.7766,13.585,13.6895,2074800.0],["2003-06-06",13.7243,13.8259,13.5762,13.6082,2145900.0],["2003-06-09",13.6082,13.6082,13.2656,13.3178,1889700.0],["2003-06-10",13.4166,13.5472,13.3933,13.5385,1464600.0],["2003-06-11",13.5182,13.704,13.4717,13.6721,1931700.0],["2003-06-12",13.6169,13.7098,13.5414,13.6227,1741500.0],["2003-06-13",13.6604,13.6895,13.4369,13.5588,1949400.0],["2003-06-16",13.6169,13.8521,13.5821,13.8027,1675500.0],["2003-06-17",13.7853,13.8259,13.553,13.704,2094900.0],["2003-06-18",13.704,13.7911,13.5153,13.6111,1974000.0],["2003-06-19",13.6575,13.6866,13.5153,13.5501,2368200.0],["2003-06-20",13.6314,13.7621,13.5501,13.6372,2287800.0],["2003-06-23",13.614,13.6663,13.4717,13.5675,1824600.0],["2003-06-24",13.5704,13.9943,13.5704,13.8724,2643600.0],["2003-06-25",13.8579,14.0321,13.8143,13.8201,2848800.0],["2003-06-26",13.8724,14.0292,13.8085,13.9305,1708200.0],["2003-06-27",13.9421,13.9653,13.7621,13.794,1566000.0],["2003-06-30",13.8608,13.8956,13.7243,13.7301,1693800.0],["2003-07-01",13.704,13.8288,13.6314,13.8288,2196000.0],["2003-07-02",13.8114,13.9798,13.7998,13.9392,1839300.0],["2003-07-03",13.9072,13.9595,13.8521,13.8521,777900.0],["2003-07-07",14.0089,14.1656,13.9072,14.0843,1605900.0],["2003-07-08",14.0553,14.2789,14.0205,14.244,3075000.0],["2003-07-09",14.1714,14.1714,13.9247,14.0582,2202300.0],["2003-07-10",14.0001,14.0001,13.6459,13.765,2176800.0],["2003-07-11",13.7911,13.884,13.6924,13.8666,1793400.0],["2003-07-14",13.9363,14.0234,13.8317,13.9014,1844700.0],["2003-07-15",13.9014,14.0234,13.7679,13.8346,1641000.0],["2003-07-16",13.8724,13.8724,13.5763,13.6285,1759200.0],["2003-07-17",13.6024,13.6285,13.3556,13.4195,2068500.0],["2003-07-18",13.4572,13.5762,13.3788,13.5617,1733700.0],["2003-07-21",13.5733,13.5908,13.2714,13.3266,1722900.0],["2003-07-22",13.3178,13.4282,13.0653,13.3527,980700.0],["2003-07-23",13.2975,13.3295,13.0943,13.2424,1121400.0],["2003-07-24",13.283,13.4282,13.1262,13.1378,1353000.0],["2003-07-25",13.1407,13.5037,13.1378,13.5037,1605900.0],["2003-07-28",13.5037,13.5733,13.3701,13.4775,1035900.0],["2003-07-29",13.4659,13.524,13.1669,13.2946,1750500.0],["2003-07-30",13.2975,13.3178,13.1756,13.2714,948000.0],["2003-07-31",13.3295,13.6314,13.3236,13.3556,1745400.0],["2003-08-01",13.4166,13.4427,13.0652,13.2482,1858500.0],["2003-08-04",13.2104,13.2249,12.8998,13.1291,1322700.0],["2003-08-05",13.1611,13.1756,13.0362,13.0885,993900.0],["2003-08-06",13.0362,13.373,13.0304,13.2714,1380000.0],["2003-08-07",12.9927,12.9927,12.1507,12.4033,5217300.0],["2003-08-08",12.441,12.4846,12.3336,12.412,2915700.0],["2003-08-11",12.4846,12.5397,12.441,12.4846,1645500.0],["2003-08-12",12.4875,12.5252,12.4091,12.5136,1196100.0],["2003-08-13",12.5281,12.5804,12.4323,12.4555,874200.0],["2003-08-14",12.4701,12.5601,12.3597,12.5601,1700100.0],["2003-08-15",12.5601,12.5601,12.4207,12.531,1035300.0],["2003-08-18",12.5252,12.5572,12.4497,12.4991,2021400.0],["2003-08-19",12.441,12.5339,12.4178,12.5165,1826100.0],["2003-08-20",12.4846,12.5049,12.383,12.4149,2165400.0],["2003-08-21",12.441,12.4846,12.2378,12.2378,3839700.0],["2003-08-22",12.2668,12.2813,11.9358,11.9823,2697600.0],["2003-08-25",11.9765,12.0113,11.8894,11.9184,2908200.0],["2003-08-26",11.9039,12.0868,11.9039,12.0665,2304000.0],["2003-08-27",12.0752,12.1217,11.9794,11.9881,1715400.0],["2003-08-28",12.0056,12.0056,11.8453,11.9706,1485600.0],["2003-08-29",11.9735,12.0201,11.9269,11.9939,888300.0],["2003-09-02",12.0201,12.2066,11.8657,12.1804,1712400.0],["2003-09-03",12.195,12.3815,12.1221,12.1775,2416500.0],["2003-09-04",12.1775,12.3698,12.1542,12.2824,2023800.0],["2003-09-05",12.2678,12.297,12.195,12.2096,1205400.0],["2003-09-08",12.2096,12.3786,12.2096,12.3261,1277400.0],["2003-09-09",12.2591,12.2737,12.1076,12.1221,1998600.0],["2003-09-10",12.125,12.2066,12.0813,12.1046,1455000.0],["2003-09-11",12.1454,12.2096,12.0143,12.0143,1125000.0],["2003-09-12",11.991,12.0201,11.8774,11.9794,1210800.0],["2003-09-15",11.9939,11.9939,11.8599,11.9502,1307700.0],["2003-09-16",11.9502,12.0085,11.9065,11.9823,1464900.0],["2003-09-17",12.2678,12.5359,12.2387,12.3786,3532200.0],["2003-09-18",12.3698,12.4922,12.3174,12.4077,1290300.0],["2003-09-19",12.4077,12.4106,12.2212,12.3086,1121100.0],["2003-09-22",12.2824,12.2824,12.1017,12.2008,1132800.0],["2003-09-23",12.2678,12.3407,12.1367,12.2241,777000.0],["2003-09-24",12.1658,12.2474,11.9852,12.0784,1489800.0],["2003-09-25",12.0639,12.1425,11.9094,11.9123,1197300.0],["2003-09-26",11.8599,11.8599,11.7579,11.8045,1120500.0],["2003-09-29",11.8074,11.9473,11.7725,11.9473,1109400.0],["2003-09-30",11.9036,11.9094,11.685,11.7637,2192100.0],["2003-10-01",11.8366,12.1804,11.8162,12.1804,1353300.0],["2003-10-02",12.2096,12.2096,12.0668,12.1629,922800.0],["2003-10-03",12.2358,12.3844,12.2096,12.2329,1287600.0],["2003-10-06",12.3261,12.4223,12.2824,12.3757,626100.0],["2003-10-07",12.2387,12.3756,12.2096,12.3727,896700.0],["2003-10-08",12.3465,12.3465,12.2416,12.2766,944100.0],["2003-10-09",12.2766,12.5214,12.2766,12.3698,1149900.0],["2003-10-10",12.3407,12.3698,12.2387,12.2533,811500.0],["2003-10-13",12.2649,12.3786,12.2649,12.3611,582900.0],["2003-10-14",12.4135,12.5476,12.329,12.5243,1145700.0],["2003-10-15",12.5359,12.5359,12.4252,12.4718,1444200.0],["2003-10-16",12.4718,12.7282,12.4718,12.6962,1798800.0],["2003-10-17",12.6962,13.0255,12.568,12.6029,2790600.0],["2003-10-20",12.6758,12.6758,12.4019,12.5447,1254900.0],["2003-10-21",12.5301,12.5301,12.3494,12.3961,1814100.0],["2003-10-22",12.3844,12.4019,12.2824,12.2941,1087800.0],["2003-10-23",12.2941,12.3873,12.2678,12.3669,782400.0],["2003-10-24",12.3407,12.3611,12.2445,12.3494,1061100.0],["2003-10-27",12.3727,12.5155,12.3232,12.3232,1383000.0],["2003-10-28",12.3232,12.5243,12.3232,12.4747,1212300.0],["2003-10-29",12.4427,12.5155,12.4106,12.4718,1106100.0],["2003-10-30",12.4718,12.5213,12.3844,12.4368,1002000.0],["2003-10-31",12.4368,12.6379,12.4368,12.5301,1725300.0],["2003-11-03",12.5301,12.6437,12.5068,12.6088,799800.0],["2003-11-04",12.6088,12.6088,12.4252,12.5097,1292700.0],["2003-11-05",12.5097,12.5563,12.3727,12.4398,1695000.0],["2003-11-06",12.399,12.4048,12.026,12.1775,2873100.0],["2003-11-07",12.2096,12.2241,11.3062,11.3616,7522800.0],["2003-11-10",11.3645,12.0114,11.3499,11.9356,6065700.0],["2003-11-11",11.9764,12.0842,11.9298,12.0493,1887000.0],["2003-11-12",12.0347,12.7486,12.0347,12.5155,6942000.0],["2003-11-13",12.4864,12.5039,12.297,12.4572,1560300.0],["2003-11-14",12.5068,12.7574,12.5068,12.6467,1758300.0],["2003-11-17",12.5796,12.6117,12.4019,12.5184,919500.0],["2003-11-18",12.5476,12.5505,12.3844,12.399,678000.0],["2003-11-19",12.4427,12.5301,12.4194,12.4427,773400.0],["2003-11-20",12.4048,12.4951,12.2824,12.3815,1552500.0],["2003-11-21",12.3815,12.3815,12.1688,12.2853,1427400.0],["2003-11-24",12.3319,12.4835,12.3319,12.4427,1458600.0],["2003-11-25",12.4048,12.5417,12.3698,12.4864,1841100.0],["2003-11-26",12.4893,12.5361,12.422,12.5156,1183500.0],["2003-11-28",12.5156,12.5478,12.4425,12.4659,482100.0],["2003-12-01",12.4688,12.6998,12.4484,12.6911,1287600.0],["2003-12-02",12.6911,12.6911,12.5478,12.6092,870300.0],["2003-12-03",12.7203,12.7349,12.6326,12.6648,1345200.0],["2003-12-04",12.6618,12.8227,12.6472,12.8227,1412100.0],["2003-12-05",12.7788,12.7788,12.618,12.6677,1002000.0],["2003-12-08",12.6531,12.7525,12.6238,12.732,817200.0],["2003-12-09",12.7788,12.7788,12.656,12.7203,971100.0],["2003-12-10",12.7115,12.9484,12.6911,12.8578,1994400.0],["2003-12-11",12.8753,12.963,12.8665,12.9572,1371300.0],["2003-12-12",12.9981,13.1005,12.9016,13.0215,1645200.0],["2003-12-15",13.159,13.2145,13.1092,13.1122,2268900.0],["2003-12-16",13.2174,13.3227,13.1911,13.3227,1653300.0],["2003-12-17",13.3052,13.349,13.2174,13.2993,2212800.0],["2003-12-18",13.3052,13.4514,13.2759,13.4514,1212000.0],["2003-12-19",13.4368,13.6707,13.3929,13.5947,2736000.0],["2003-12-22",13.6122,13.6473,13.5245,13.6356,1107600.0],["2003-12-23",13.6122,13.8023,13.6122,13.8023,1488900.0],["2003-12-24",13.7789,13.8871,13.7292,13.7789,576600.0],["2003-12-26",13.7964,13.9397,13.7964,13.9339,462000.0],["2003-12-29",14.0508,14.3813,14.0304,14.3286,2430900.0],["2003-12-30",14.3199,14.469,14.3023,14.4193,1547700.0],["2003-12-31",14.4193,14.4602,14.3316,14.4602,1053300.0],["2004-01-02",14.4456,14.5158,14.3813,14.4164,1599600.0],["2004-01-05",14.4836,14.6561,14.3491,14.6503,2025900.0],["2004-01-06",14.6795,14.8462,14.6591,14.8316,1952700.0],["2004-01-07",14.855,14.855,14.6152,14.7468,1085700.0],["2004-01-08",14.6503,14.8258,14.5918,14.8258,1069200.0],["2004-01-09",14.8258,15.2936,14.8053,15.1182,2032500.0],["2004-01-12",15.1767,15.2498,15.1065,15.1884,1820400.0],["2004-01-13",15.2351,15.3521,15.0743,15.1474,1278300.0],["2004-01-14",15.1357,15.2468,15.0012,15.2059,1089600.0],["2004-01-15",15.1767,15.3521,15.1065,15.1971,1419900.0],["2004-01-16",15.2205,15.2585,15.1269,15.2381,1266900.0],["2004-01-20",15.2059,15.2995,15.1065,15.2819,1005000.0],["2004-01-21",15.2059,15.4223,15.1767,15.3843,715500.0],["2004-01-22",15.4545,15.4574,15.2644,15.3901,1018200.0],["2004-01-23",15.3521,15.4398,15.2702,15.3141,1027800.0],["2004-01-26",15.2936,15.5656,15.2556,15.5539,925800.0],["2004-01-27",15.5831,15.586,15.3726,15.4691,873600.0],["2004-01-28",15.5129,15.9428,15.5129,15.6709,1560000.0],["2004-01-29",15.7323,15.7761,15.5276,15.7176,980700.0],["2004-01-30",15.6591,15.7527,15.5568,15.6913,939900.0],["2004-02-02",15.7089,16.0539,15.7089,15.9603,929400.0],["2004-02-03",15.937,15.9837,15.8551,15.934,711300.0],["2004-02-04",15.8785,15.8872,15.6884,15.7059,1492500.0],["2004-02-05",15.7001,15.7323,15.5597,15.7176,1013100.0],["2004-02-06",15.7381,16.0832,15.7381,16.0656,1017000.0],["2004-02-09",16.0685,16.3142,16.0451,16.2498,1092000.0],["2004-02-10",16.2498,16.3376,16.1563,16.2469,898500.0],["2004-02-11",16.1855,16.7733,16.0978,16.7411,1965900.0],["2004-02-12",16.8873,17.6856,16.8668,17.3142,2942700.0],["2004-02-13",17.2675,17.2675,17.0072,17.1534,1107900.0],["2004-02-17",17.1797,17.5365,17.1271,17.5014,1025100.0],["2004-02-18",17.5306,17.6155,17.3844,17.519,1219200.0],["2004-02-19",17.5014,17.5628,17.4488,17.4722,1265400.0],["2004-02-20",17.4722,17.516,17.3874,17.4634,1533300.0],["2004-02-23",17.4575,17.4722,17.326,17.3698,933900.0],["2004-02-24",17.3727,17.4283,17.1797,17.2996,1410900.0],["2004-02-25",17.3406,17.3669,17.2529,17.2967,946500.0],["2004-02-26",17.3847,17.414,17.3026,17.3553,999600.0],["2004-02-27",17.3847,17.7159,17.3465,17.6749,2041500.0],["2004-03-01",17.7804,18.0589,17.7101,18.0443,1735200.0],["2004-03-02",18.015,18.1674,17.9358,18.1586,1496100.0],["2004-03-03",18.1586,18.314,18.1029,18.314,1303500.0],["2004-03-04",18.314,18.4078,18.2348,18.4078,1211100.0],["2004-03-05",18.2055,18.528,18.2055,18.3931,1024800.0],["2004-03-08",18.4107,18.4694,18.3902,18.4576,1127700.0],["2004-03-09",18.4401,18.4401,18.2319,18.2905,1043400.0],["2004-03-10",18.2935,18.2935,17.9124,17.9505,866100.0],["2004-03-11",17.9124,17.9153,17.5195,17.584,1218300.0],["2004-03-12",17.6192,17.9212,17.5869,17.886,1617000.0],["2004-03-15",17.8537,17.883,17.6221,17.6397,1471500.0],["2004-03-16",17.6632,17.7218,17.5459,17.6573,1043700.0],["2004-03-17",17.4726,17.798,17.4726,17.7189,1331700.0],["2004-03-18",17.6925,17.9065,17.6338,17.8537,1049700.0],["2004-03-19",17.7658,17.8654,17.5606,17.5606,984000.0],["2004-03-22",17.5635,17.5635,17.1706,17.285,1789200.0],["2004-03-23",17.2381,17.2967,17.1062,17.1355,1513500.0],["2004-03-24",17.1648,17.2176,16.9449,16.9742,1610400.0],["2004-03-25",17.0329,17.2322,16.9625,17.1706,1058100.0],["2004-03-26",17.0182,17.2234,17.0182,17.027,1364700.0],["2004-03-29",17.0417,17.2909,17.0387,17.2527,822600.0],["2004-03-30",17.2234,17.3143,17.1794,17.2821,973800.0],["2004-03-31",17.2821,17.4023,17.1882,17.3143,1132500.0],["2004-04-01",17.2234,17.543,17.2234,17.4374,1403400.0],["2004-04-02",17.5869,17.7071,17.4843,17.6837,1129200.0],["2004-04-05",17.6837,17.8948,17.6544,17.8742,1111200.0],["2004-04-06",17.8742,17.8742,17.6309,17.6544,1233300.0],["2004-04-07",17.6573,17.7511,17.543,17.6573,1176900.0],["2004-04-08",17.6778,17.8068,17.5723,17.6192,1061400.0],["2004-04-12",17.5899,17.8684,17.5899,17.7804,951300.0],["2004-04-13",17.8391,17.8772,17.5137,17.5899,1096500.0],["2004-04-14",17.5606,17.6925,17.5107,17.6426,1323000.0],["2004-04-15",17.6426,17.754,17.5195,17.6221,1529400.0],["2004-04-16",17.7365,17.7511,17.5635,17.7335,1546200.0],["2004-04-19",17.6778,17.7511,17.54,17.7306,748800.0],["2004-04-20",17.7071,17.7658,17.5459,17.5694,1263300.0],["2004-04-21",17.6192,17.6456,17.3319,17.5518,1200600.0],["2004-04-22",17.5166,17.9856,17.4286,17.8889,1468500.0],["2004-04-23",17.8185,17.8185,17.584,17.6045,1122000.0],["2004-04-26",17.5811,17.6251,17.2381,17.326,1404300.0],["2004-04-27",17.3202,17.4374,17.2234,17.3231,1706700.0],["2004-04-28",17.1794,17.2264,16.9478,17.0505,1676400.0],["2004-04-29",17.1443,17.458,17.068,17.1208,2059500.0],["2004-04-30",17.1384,17.1619,16.9508,17.0065,1769400.0],["2004-05-03",17.0065,17.0622,16.8863,17.0329,1678200.0],["2004-05-04",17.0035,17.0915,16.8276,16.9215,1467600.0],["2004-05-05",16.8922,17.0006,16.8775,16.9127,1435200.0],["2004-05-06",16.8863,16.9009,16.7397,16.8159,1245900.0],["2004-05-07",16.7837,16.9273,16.5872,16.5872,1417500.0],["2004-05-10",16.5872,16.7954,16.4289,16.6811,1710000.0],["2004-05-11",16.6811,16.7983,16.64,16.6987,1212000.0],["2004-05-12",16.7104,16.725,16.256,16.6811,3204000.0],["2004-05-13",16.684,17.1531,16.6605,17.0739,2361600.0],["2004-05-14",17.0944,17.4726,17.0944,17.3817,2144700.0],["2004-05-17",17.2821,17.2996,17.0768,17.1648,1559700.0],["2004-05-18",17.2146,17.3553,17.0329,17.0827,1596000.0],["2004-05-19",17.153,17.3817,17.027,17.0886,1090200.0],["2004-05-20",17.0886,17.1794,17.0123,17.1062,1148700.0],["2004-05-21",17.1736,17.2791,17.0505,17.0944,943800.0],["2004-05-24",17.1003,17.1531,16.5316,16.5345,3324000.0],["2004-05-25",16.5609,16.7074,16.5052,16.6312,3210300.0],["2004-05-26",16.6459,16.8746,16.6107,16.7807,1496700.0],["2004-05-27",16.7866,16.9424,16.7837,16.8366,1506000.0],["2004-05-28",16.863,16.9395,16.769,16.9395,1086000.0],["2004-06-01",16.916,17.2393,16.916,17.2216,1818600.0],["2004-06-02",17.2892,17.5244,17.2716,17.448,1376700.0],["2004-06-03",17.4068,17.4568,17.2834,17.3951,771300.0],["2004-06-04",17.4303,17.5038,17.2951,17.348,821100.0],["2004-06-07",17.4156,17.5538,17.3627,17.542,1545600.0],["2004-06-08",17.4862,17.5273,17.3392,17.4656,1618200.0],["2004-06-09",17.4303,17.4539,17.1276,17.1511,1363200.0],["2004-06-10",17.1482,17.1952,17.0041,17.0923,2016000.0],["2004-06-14",17.0923,17.1717,16.9777,17.0335,1130400.0],["2004-06-15",17.1364,17.3128,17.107,17.1805,1631400.0],["2004-06-16",17.1952,17.2099,17.0658,17.0776,706800.0],["2004-06-17",17.0482,17.1041,16.9571,17.0659,1248900.0],["2004-06-18",16.96,17.2393,16.96,17.0864,1356000.0],["2004-06-21",17.057,17.1952,17.0541,17.0629,1037100.0],["2004-06-22",17.0864,17.4127,17.0717,17.3715,1043100.0],["2004-06-23",17.3745,17.4392,17.2393,17.348,915000.0],["2004-06-24",17.4127,17.6214,17.3539,17.5273,1416300.0],["2004-06-25",17.5773,17.6508,17.4597,17.6508,2651100.0],["2004-06-28",17.7684,17.9682,17.642,17.6743,2415000.0],["2004-06-29",17.7184,17.8095,17.5802,17.5802,987000.0],["2004-06-30",17.6361,17.7037,17.5038,17.6243,1175700.0],["2004-07-01",17.639,17.6831,17.445,17.4979,1062000.0],["2004-07-02",17.5185,17.6214,17.4656,17.5185,708600.0],["2004-07-06",17.4009,17.5303,17.3921,17.4538,661800.0],["2004-07-07",17.3804,17.4568,17.2716,17.2981,1073100.0],["2004-07-08",17.301,17.3128,17.1188,17.1923,894900.0],["2004-07-09",17.2246,17.2246,17.0717,17.1247,770100.0],["2004-07-12",17.1658,17.4656,17.1658,17.3451,1229100.0],["2004-07-13",17.3186,17.348,17.0482,17.0805,1117800.0],["2004-07-14",17.0835,17.0835,16.9277,16.9894,788100.0],["2004-07-15",17.0188,17.0188,16.8072,16.8072,847800.0],["2004-07-16",17.0482,17.0482,16.7572,16.7895,932400.0],["2004-07-19",16.8278,16.963,16.7572,16.7984,854400.0],["2004-07-20",16.8425,16.8483,16.6073,16.6867,796200.0],["2004-07-21",16.7249,16.7543,16.4221,16.4221,911700.0],["2004-07-22",16.4074,16.4221,15.9607,16.1429,1246500.0],["2004-07-23",16.1664,16.1811,15.9871,16.0136,1196700.0],["2004-07-26",16.0724,16.1664,15.9754,16.0841,907200.0],["2004-07-27",16.0782,16.2105,16.0782,16.1135,849000.0],["2004-07-28",16.0929,16.1576,15.8754,15.9313,1262100.0],["2004-07-29",16.0782,16.5338,16.0194,16.4545,2025600.0],["2004-07-30",16.4897,16.7014,16.431,16.6455,1084500.0],["2004-08-02",16.6367,16.6749,16.4662,16.625,888900.0],["2004-08-03",16.6367,16.7073,16.5632,16.622,933300.0],["2004-08-04",16.5779,16.6661,16.478,16.5368,816300.0],["2004-08-05",16.4897,16.5044,16.1253,16.1841,1182900.0],["2004-08-06",16.137,16.1458,15.8225,15.8784,1056900.0],["2004-08-09",15.8872,15.9871,15.8372,15.9254,811800.0],["2004-08-10",15.9754,16.0694,15.9724,16.0488,837600.0],["2004-08-11",16.0312,16.0841,15.9078,16.0606,569100.0],["2004-08-12",16.0048,16.0635,15.846,15.8725,589800.0],["2004-08-13",15.8872,15.9224,15.6814,15.7608,1192800.0],["2004-08-16",15.7608,16.184,15.702,16.1576,805500.0],["2004-08-17",16.1605,16.3545,16.1605,16.2634,923700.0],["2004-08-18",16.2634,16.4251,16.2281,16.4251,778500.0],["2004-08-19",16.3722,16.475,16.3545,16.4603,520800.0],["2004-08-20",16.4868,16.6367,16.4339,16.6367,554700.0],["2004-08-23",16.6455,16.7249,16.4545,16.4868,670200.0],["2004-08-24",16.5191,16.5632,16.4074,16.4457,760800.0],["2004-08-25",16.4604,16.5897,16.3957,16.5779,589500.0],["2004-08-26",16.528,16.5574,16.4486,16.5456,527700.0],["2004-08-27",16.5632,16.6044,16.4897,16.5103,699900.0],["2004-08-30",16.475,16.4985,16.3011,16.4661,1051500.0],["2004-08-31",16.5044,16.7402,16.5044,16.7402,1169100.0],["2004-09-01",16.7992,16.7992,16.5339,16.6341,1014000.0],["2004-09-02",16.6754,16.9111,16.5781,16.8905,524700.0],["2004-09-03",16.917,17.0025,16.8433,16.8905,870300.0],["2004-09-07",16.9318,17.2707,16.9318,17.2648,1139100.0],["2004-09-08",17.2648,17.2736,17.0939,17.1027,900600.0],["2004-09-09",17.1381,17.2353,17.0497,17.1675,1088400.0],["2004-09-10",17.1381,17.256,17.0585,17.2471,873900.0],["2004-09-13",17.2147,17.3886,17.1823,17.3002,987600.0],["2004-09-14",17.3591,17.5065,17.3444,17.4652,1116000.0],["2004-09-15",17.5949,17.6686,17.3709,17.4092,1363500.0],["2004-09-16",17.4475,17.5212,17.3591,17.4269,1246200.0],["2004-09-17",17.5507,17.6627,17.5065,17.5389,1245900.0],["2004-09-20",17.5389,17.5389,17.3945,17.4122,1003800.0],["2004-09-21",17.4151,17.5242,17.3444,17.4947,1045500.0],["2004-09-22",17.4475,17.4564,17.2118,17.3149,1069500.0],["2004-09-23",17.3591,17.3738,17.1882,17.1941,1017600.0],["2004-09-24",17.1646,17.2825,17.1381,17.197,973800.0],["2004-09-27",17.197,17.2029,17.0084,17.0556,897600.0],["2004-09-28",17.0939,17.253,17.0939,17.2235,917400.0],["2004-09-29",17.2412,17.2412,17.1116,17.2383,737700.0],["2004-09-30",17.256,17.3002,17.1322,17.2412,1980300.0],["2004-10-01",17.3149,17.5831,17.1941,17.3149,1890300.0],["2004-10-04",17.3886,17.533,17.3591,17.5065,2182800.0],["2004-10-05",17.5418,17.5477,17.3856,17.3945,1410300.0],["2004-10-06",17.4593,17.5477,17.3532,17.4623,1232700.0],["2004-10-07",17.5065,17.5065,17.1941,17.2059,1647900.0],["2004-10-08",17.2707,17.3503,17.2059,17.2619,1737300.0],["2004-10-11",17.3296,17.4741,17.2854,17.4269,1854300.0],["2004-10-12",17.4269,17.4564,17.3326,17.3709,1289700.0],["2004-10-13",17.3856,17.3974,17.1499,17.1617,936900.0],["2004-10-14",17.1086,17.256,16.808,16.864,1756500.0],["2004-10-15",16.8876,16.8876,16.5162,16.7549,1999200.0],["2004-10-18",16.7107,16.9465,16.6105,16.8846,1047600.0],["2004-10-19",16.8876,16.9141,16.4455,16.4661,1632600.0],["2004-10-20",16.4307,16.7579,16.3688,16.7372,1622700.0],["2004-10-21",16.6547,16.8551,16.5634,16.8227,1263900.0],["2004-10-22",16.8876,17.0231,16.7549,16.7549,1332000.0],["2004-10-25",16.8286,16.9789,16.6813,16.8846,1089000.0],["2004-10-26",17.0054,17.4564,16.9907,17.4564,1505700.0],["2004-10-27",17.3886,17.5831,17.1381,17.5301,1267200.0],["2004-10-28",17.4269,17.5595,17.3267,17.533,690600.0],["2004-10-29",17.533,17.6538,17.4269,17.6538,738900.0],["2004-11-01",17.6833,17.7157,17.6096,17.6715,947100.0],["2004-11-02",17.7364,18.1549,17.6686,18.1342,1774500.0],["2004-11-03",18.2403,18.3612,18.1784,18.3081,1315500.0],["2004-11-04",18.3376,18.7856,18.2904,18.7414,1584000.0],["2004-11-05",18.7561,18.7885,18.5704,18.7237,933000.0],["2004-11-08",18.759,18.9477,18.7414,18.7974,1005000.0],["2004-11-09",18.8563,18.8976,18.6913,18.8268,1196400.0],["2004-11-10",18.9211,19.1952,18.8917,19.1422,1862400.0],["2004-11-11",19.2159,19.3809,19.1569,19.3279,1429800.0],["2004-11-12",19.378,19.3868,19.1775,19.2866,1196100.0],["2004-11-15",19.2866,19.4664,19.2689,19.4104,1000500.0],["2004-11-16",19.4133,19.4811,19.3426,19.4104,1657200.0],["2004-11-17",19.4104,19.8937,19.4104,19.5961,1720500.0],["2004-11-18",19.7169,19.876,19.5725,19.7493,1819800.0],["2004-11-19",19.82,19.8348,19.5076,19.6373,1183200.0],["2004-11-22",19.711,20.0352,19.7022,19.9674,1576800.0],["2004-11-23",20.0352,20.1177,19.7523,20.1,1829100.0],["2004-11-24",20.159,20.4095,20.159,20.1855,870600.0],["2004-11-26",20.1826,20.3063,20.1826,20.2032,313200.0],["2004-11-29",20.277,20.4424,20.2032,20.345,1302600.0],["2004-11-30",20.3066,20.6728,20.2563,20.6492,1881900.0],["2004-12-01",20.6758,20.9327,20.6374,20.8766,1726500.0],["2004-12-02",20.8175,20.9741,20.7791,20.9032,1405500.0],["2004-12-03",20.8294,20.9062,20.6846,20.7319,1754700.0],["2004-12-06",20.6758,20.6905,20.469,20.6699,1352400.0],["2004-12-07",20.7348,20.918,20.6433,20.7732,1496700.0],["2004-12-08",20.8235,20.8884,20.7378,20.7496,2842500.0],["2004-12-09",20.5724,20.6167,20.4513,20.5753,1266000.0],["2004-12-10",20.5281,20.5576,20.4572,20.5104,1396500.0],["2004-12-13",20.5163,20.5281,20.4424,20.5281,1821900.0],["2004-12-14",20.5429,20.5488,20.4395,20.4986,2197200.0],["2004-12-15",20.5045,20.5251,20.4129,20.4838,1947600.0],["2004-12-16",20.4926,20.4986,20.3391,20.4986,2070300.0],["2004-12-17",20.4986,20.4986,20.3331,20.4099,2256900.0],["2004-12-20",20.4395,20.4838,20.2682,20.342,1396800.0],["2004-12-21",20.3656,20.4779,20.3361,20.4483,1072500.0],["2004-12-22",20.4838,20.6462,20.4838,20.5576,1711500.0],["2004-12-23",20.5606,20.6462,20.5517,20.5872,736500.0],["2004-12-27",20.6137,20.6285,20.469,20.5399,856200.0],["2004-12-28",20.5576,20.7053,20.5576,20.6728,966600.0],["2004-12-29",20.661,20.8146,20.6167,20.7732,892800.0],["2004-12-30",20.7762,20.8855,20.6699,20.8619,743700.0],["2004-12-31",20.8825,20.9387,20.7526,20.7644,575100.0],["2005-01-03",20.7644,20.8235,20.3745,20.5133,1509900.0],["2005-01-04",20.6758,20.6758,20.3095,20.5074,1172700.0],["2005-01-05",20.5074,20.6433,20.5045,20.5429,1777500.0],["2005-01-06",20.5429,20.6728,20.469,20.5872,1080000.0],["2005-01-07",20.6167,20.6167,20.4306,20.5192,1073700.0],["2005-01-10",20.4986,20.5163,20.3184,20.3952,1620300.0],["2005-01-11",20.3361,20.3391,20.1116,20.2002,1022100.0],["2005-01-12",20.1736,20.2682,19.9403,20.218,1061100.0],["2005-01-13",20.2032,20.3036,20.0437,20.0791,1016100.0],["2005-01-14",20.218,20.5074,20.0821,20.4986,1060500.0],["2005-01-18",20.5015,21.1011,20.5015,21.0597,2243400.0],["2005-01-19",21.0893,21.1395,20.8323,20.8323,1010700.0],["2005-01-20",20.6758,20.6758,20.342,20.342,1564200.0],["2005-01-21",20.2918,20.4011,20.1707,20.1707,1058400.0],["2005-01-24",20.2327,20.6078,20.2327,20.3952,1023900.0],["2005-01-25",20.4542,20.4601,20.1028,20.1175,798900.0],["2005-01-26",19.9964,20.3361,19.9964,20.2357,899100.0],["2005-01-27",20.1884,20.2741,20.0023,20.0437,930600.0],["2005-01-28",20.0437,20.0437,19.8044,19.9049,825000.0],["2005-01-31",20.085,20.1559,20.0053,20.085,929100.0],["2005-02-01",20.0644,20.2032,19.9876,20.1677,1552800.0],["2005-02-02",20.1589,20.661,20.1589,20.6167,1222800.0],["2005-02-03",20.469,20.5074,20.2416,20.3804,943200.0],["2005-02-04",20.4543,21.2015,20.4365,20.9121,2766900.0],["2005-02-07",21.0007,21.0007,20.7496,20.7939,886500.0],["2005-02-08",20.7644,20.8323,20.7024,20.8235,1043400.0],["2005-02-09",20.8205,20.9121,20.5074,20.6049,942900.0],["2005-02-10",20.9711,21.1897,20.7467,21.1188,1892700.0],["2005-02-11",21.1779,21.3403,21.0775,21.1897,1728600.0],["2005-02-14",21.2429,21.3285,21.1543,21.2074,1342200.0],["2005-02-15",21.3256,22.0345,21.3256,21.9016,2060100.0],["2005-02-16",21.9015,21.9104,21.3965,21.3965,1859700.0],["2005-02-17",21.429,21.6623,21.3108,21.3256,2241900.0],["2005-02-18",21.429,21.5944,21.1956,21.2754,1716300.0],["2005-02-22",21.2783,21.3463,20.856,20.856,1727100.0],["2005-02-23",20.9298,21.0538,20.85,20.9505,2166900.0],["2005-02-24",21.0243,21.3817,20.977,21.296,3340500.0],["2005-02-25",21.296,21.3908,21.0149,21.3819,1857600.0],["2005-02-28",21.4411,21.4559,20.9675,21.0977,1587600.0],["2005-03-01",21.1599,21.6838,21.1599,21.6157,1961400.0],["2005-03-02",21.6187,21.7578,21.595,21.6956,1346400.0],["2005-03-03",21.7696,21.8436,21.5476,21.6927,2118300.0],["2005-03-04",21.8584,21.9383,21.7726,21.8643,1615800.0],["2005-03-07",21.9324,21.9679,21.7667,21.817,1503600.0],["2005-03-08",21.7252,21.8406,21.6423,21.7015,1427400.0],["2005-03-09",21.592,21.9176,21.5832,21.7548,1430400.0],["2005-03-10",21.7252,21.8555,21.5684,21.6335,1153200.0],["2005-03-11",21.7045,21.7045,21.2102,21.2516,1332000.0],["2005-03-14",21.3108,21.4736,21.2842,21.4174,2271900.0],["2005-03-15",21.6956,21.7459,21.6157,21.6512,2985000.0],["2005-03-16",21.6512,21.6512,21.447,21.4855,1999200.0],["2005-03-17",21.518,21.518,21.3552,21.3552,3569400.0],["2005-03-18",21.3582,21.3582,20.8994,20.9616,7623000.0],["2005-03-21",21.0149,21.0918,20.9675,21.0297,2631900.0],["2005-03-22",21.0741,21.518,21.0563,21.1747,3072300.0],["2005-03-23",21.1865,21.4115,21.1806,21.3375,2802900.0],["2005-03-24",21.2813,21.3552,21.1984,21.2309,1488900.0],["2005-03-28",21.2309,21.4115,21.1954,21.2132,1791900.0],["2005-03-29",21.2132,21.6157,21.2132,21.4766,1867500.0],["2005-03-30",21.5624,21.7371,21.444,21.7252,1586400.0],["2005-03-31",21.7134,21.9679,21.6009,21.7667,2462700.0],["2005-04-01",21.8407,21.962,21.4263,21.5891,1775400.0],["2005-04-04",21.6098,21.7252,21.3967,21.4973,2135400.0],["2005-04-05",21.5506,21.6305,21.4648,21.5684,1130700.0],["2005-04-06",21.7104,21.962,21.669,21.8791,1074300.0],["2005-04-07",21.8791,21.9561,21.7844,21.8318,939600.0],["2005-04-08",21.9058,21.9117,21.6986,21.7104,1011000.0],["2005-04-11",21.7134,21.7252,21.5506,21.6128,1386000.0],["2005-04-12",21.5772,21.965,21.5684,21.9531,2401800.0],["2005-04-13",21.814,21.9768,21.5595,21.5654,1499100.0],["2005-04-14",21.5032,21.5476,21.1954,21.2428,1908600.0],["2005-04-15",20.9853,21.0415,20.7218,20.7218,2436000.0],["2005-04-18",20.6893,20.7159,20.4051,20.6034,1439700.0],["2005-04-19",20.6538,20.9675,20.5354,20.929,1317900.0],["2005-04-20",20.9024,21.2369,20.5591,20.5591,1591200.0],["2005-04-21",20.6922,20.9557,20.6271,20.9527,1405500.0],["2005-04-22",20.9527,21.2487,20.5117,20.71,1776600.0],["2005-04-25",20.8373,21.1096,20.781,21.0208,1163400.0],["2005-04-26",21.0829,21.1333,20.7041,20.7041,1138500.0],["2005-04-27",20.6893,21.0356,20.6064,20.9586,1167000.0],["2005-04-28",20.8846,20.9024,20.6478,20.6715,1312500.0],["2005-04-29",20.6774,20.9793,20.5709,20.9793,1533000.0],["2005-05-02",21.0533,21.2901,20.9497,21.2013,1493700.0],["2005-05-03",21.3108,21.3108,20.7958,20.9912,2221800.0],["2005-05-04",21.0889,21.743,21.0593,21.7252,2145900.0],["2005-05-05",21.7104,21.8229,21.5684,21.6631,1563600.0],["2005-05-06",21.7696,21.7844,21.5683,21.6068,1535100.0],["2005-05-09",21.4973,21.7193,21.3819,21.5684,1765200.0],["2005-05-10",21.4944,21.6838,21.3493,21.45,1258800.0],["2005-05-11",21.5772,21.7163,21.4588,21.6838,1247100.0],["2005-05-12",21.7548,21.7933,21.3493,21.3493,1851900.0],["2005-05-13",21.4292,21.447,20.9438,21.1214,1992000.0],["2005-05-16",21.1924,21.5003,21.1362,21.4825,1566900.0],["2005-05-17",21.4144,21.595,21.302,21.5299,1979700.0],["2005-05-18",21.6039,21.6453,21.4618,21.518,1719600.0],["2005-05-19",21.5713,21.5831,21.4204,21.5447,1353600.0],["2005-05-20",21.5328,21.5713,21.3552,21.4115,1324200.0],["2005-05-23",21.4736,21.5476,21.4352,21.4884,1395900.0],["2005-05-24",21.5624,21.5891,21.4529,21.5121,873900.0],["2005-05-25",21.5772,21.7223,21.4588,21.672,1343100.0],["2005-05-26",21.7459,22.0183,21.6424,21.9502,1839000.0],["2005-05-27",22.0332,22.1548,21.9472,22.0955,1159500.0],["2005-05-31",22.0569,22.4039,22.0095,22.3328,1929600.0],["2005-06-01",22.2141,22.4395,22.1607,22.3594,1649100.0],["2005-06-02",22.3891,22.4395,22.1785,22.4395,1105500.0],["2005-06-03",22.2942,22.309,22.134,22.223,1301700.0],["2005-06-06",22.3476,22.5374,22.2171,22.5226,1071900.0],["2005-06-07",22.5404,22.6116,22.4811,22.5018,1470900.0],["2005-06-08",22.5789,22.7925,22.4781,22.659,1357200.0],["2005-06-09",22.6738,22.9467,22.6116,22.9408,1614600.0],["2005-06-10",23.1187,23.1335,22.4811,23.0831,1966200.0],["2005-06-13",23.0386,23.2848,22.9378,23.1009,1476900.0],["2005-06-14",23.0357,23.4865,22.9289,23.3886,1574400.0],["2005-06-15",23.4301,23.5428,23.2581,23.528,1161300.0],["2005-06-16",23.4894,23.5191,23.3411,23.4746,760200.0],["2005-06-17",23.6674,23.7119,23.4746,23.6377,1936500.0],["2005-06-20",23.5932,23.617,23.3886,23.5754,948600.0],["2005-06-21",23.5754,23.5754,23.3411,23.4123,1449000.0],["2005-06-22",23.5606,23.6318,23.2611,23.5933,1368300.0],["2005-06-23",23.5932,23.8097,23.4123,23.4183,1323300.0],["2005-06-24",23.3441,23.5132,23.2374,23.3204,1269900.0],["2005-06-27",23.2818,23.4894,23.2522,23.3411,1227300.0],["2005-06-28",23.4835,23.4865,23.0564,23.0594,1798800.0],["2005-06-29",23.0653,23.1217,22.9823,23.0624,1590300.0],["2005-06-30",23.0446,23.1039,22.9704,22.9852,1905000.0],["2005-07-01",22.8963,23.0386,22.831,23.006,1914300.0],["2005-07-05",23.006,23.2759,23.006,23.2077,2029200.0],["2005-07-06",23.267,23.2818,23.0772,23.2047,1639800.0],["2005-07-07",23.0001,23.3412,22.748,23.3352,1941900.0],["2005-07-08",23.3352,23.3352,23.0564,23.2314,1423500.0],["2005-07-11",23.1929,23.8008,23.1929,23.7742,1590300.0],["2005-07-12",23.8009,23.9373,23.6822,23.9373,1721100.0],["2005-07-13",24.0174,24.0767,23.6911,23.7445,1240200.0],["2005-07-14",23.7564,23.9729,23.5458,23.6911,1891800.0],["2005-07-15",23.6941,23.8809,23.6941,23.8691,1282200.0],["2005-07-18",23.9432,23.9521,23.7564,23.8038,1067400.0],["2005-07-19",23.878,23.9996,23.8216,23.9491,1300200.0],["2005-07-20",23.9521,24.1923,23.8453,24.1657,1409400.0],["2005-07-21",24.1419,24.2576,23.9076,23.9966,1229700.0],["2005-07-22",24.0826,24.6194,24.0707,24.6165,2072400.0],["2005-07-25",24.6165,24.7707,24.5453,24.6461,1956300.0],["2005-07-26",24.8063,24.8063,24.5987,24.7588,1622100.0],["2005-07-27",24.7885,24.9219,24.7054,24.8775,1985400.0],["2005-07-28",24.9724,24.9902,24.7381,24.9902,1497300.0],["2005-07-29",24.9902,25.0584,24.8033,24.8033,1430400.0],["2005-08-01",24.7351,24.9842,24.6906,24.8686,2055300.0],["2005-08-02",24.913,25.1711,24.8715,24.9694,1641000.0],["2005-08-03",24.9694,25.0584,24.8982,24.9813,963900.0],["2005-08-04",24.9694,24.999,24.8419,24.8567,827700.0],["2005-08-05",24.827,24.8448,24.6787,24.7499,1237200.0],["2005-08-08",24.8241,25.0435,24.7974,24.8152,999900.0],["2005-08-09",24.8834,24.9012,24.7499,24.8211,846600.0],["2005-08-10",24.8597,25.2511,24.8567,25.1029,1817700.0],["2005-08-11",25.1325,25.3846,25.0643,25.3846,972600.0],["2005-08-12",25.3846,25.4499,25.1859,25.3134,978300.0],["2005-08-15",25.3164,25.441,25.2067,25.3965,1045200.0],["2005-08-16",25.3965,26.3782,25.2393,26.0845,3777000.0],["2005-08-17",26.2121,26.396,25.6842,25.6842,2226000.0],["2005-08-18",25.7138,25.9511,25.5566,25.9155,1445100.0],["2005-08-19",26.0104,26.0104,25.7524,25.8621,926400.0],["2005-08-22",25.871,26.2922,25.868,26.0608,1299600.0],["2005-08-23",26.2032,26.4523,26.1587,26.4404,2058900.0],["2005-08-24",26.4464,26.7103,26.3693,26.39,1978500.0],["2005-08-25",26.2773,26.31,26.0608,26.1972,2171100.0],["2005-08-26",26.1972,26.2299,25.9807,25.9807,1158900.0],["2005-08-29",25.8651,26.0401,25.8147,26.0282,1502100.0],["2005-08-30",26.0312,26.0312,25.7133,25.8054,1501200.0],["2005-08-31",25.847,26.052,25.645,26.052,2020500.0],["2005-09-01",26.0015,26.0015,25.746,25.9896,1920000.0],["2005-09-02",25.9896,26.0995,25.9064,25.9302,749400.0],["2005-09-06",26.1589,26.3728,26.0401,26.3223,1062000.0],["2005-09-07",26.3223,26.4382,26.15,26.4382,1129500.0],["2005-09-08",26.4382,26.9224,26.355,26.8214,2301600.0],["2005-09-09",26.8957,27.9177,26.8838,27.8286,3251400.0],["2005-09-12",27.8286,27.8286,27.4929,27.6087,2711700.0],["2005-09-13",27.4661,27.4661,27.175,27.2136,1959300.0],["2005-09-14",27.3324,27.3443,27.1542,27.2136,1812300.0],["2005-09-15",27.3324,27.6236,27.1363,27.6028,3051300.0],["2005-09-16",27.6057,27.8791,27.276,27.6503,8217000.0],["2005-09-19",27.6741,27.6741,27.2552,27.3711,2499900.0],["2005-09-20",27.5255,27.8761,27.3918,27.5018,2990700.0],["2005-09-21",27.5018,27.5107,26.8957,27.0056,1889700.0],["2005-09-22",27.1542,27.1572,26.5986,27.1066,1725000.0],["2005-09-23",27.0651,27.0858,26.7858,26.866,1562400.0],["2005-09-26",27.0353,27.0353,26.6075,26.8066,1867200.0],["2005-09-27",26.8511,27.0829,26.5719,27.0324,2715900.0],["2005-09-28",27.0353,27.1839,26.9106,27.0472,1605000.0],["2005-09-29",27.0205,27.4364,27.0056,27.3503,1119300.0],["2005-09-30",27.3532,27.4542,27.0413,27.4542,1442400.0],["2005-10-03",27.4542,27.5404,27.1869,27.4899,1593000.0],["2005-10-04",27.3918,27.4958,26.9611,26.97,1954800.0],["2005-10-05",27.0918,27.3354,26.9046,26.9522,1445700.0],["2005-10-06",27.1245,27.1661,26.4144,26.5154,1671300.0],["2005-10-07",26.5006,26.9403,26.3788,26.9403,1072800.0],["2005-10-10",27.1245,27.1245,26.5332,26.6105,825900.0],["2005-10-11",26.6194,27.0353,26.3728,26.3728,1497300.0],["2005-10-12",26.3728,26.7234,26.0936,26.1827,1527900.0],["2005-10-13",26.1441,26.3936,25.9955,26.254,1793100.0],["2005-10-14",26.2748,26.3609,26.0995,26.2332,1314900.0],["2005-10-17",26.3966,27.2552,26.3728,27.1661,2898000.0],["2005-10-18",27.273,27.2879,26.5897,26.7026,1683900.0],["2005-10-19",26.7056,27.3235,26.453,27.3235,1489500.0],["2005-10-20",27.3473,27.4364,26.3817,26.4055,1752300.0],["2005-10-21",26.4709,26.8987,26.3015,26.7204,1598400.0],["2005-10-24",26.8868,27.3473,26.8719,27.3116,1614600.0],["2005-10-25",27.3116,27.3562,26.9195,27.1393,1666200.0],["2005-10-26",27.1393,27.475,26.9314,26.9373,1781700.0],["2005-10-27",26.9373,27.3324,26.3669,26.3817,2251800.0],["2005-10-28",26.5451,26.9611,26.5451,26.9611,2810400.0],["2005-10-31",27.0264,27.6592,27.0264,27.6236,2463300.0],["2005-11-01",27.5998,28.194,27.5463,28.0514,2397900.0],["2005-11-02",28.0454,28.3455,28.0009,28.2356,2690400.0],["2005-11-03",28.3277,28.4644,28.1138,28.2445,1722900.0],["2005-11-04",28.3128,28.3871,27.9029,28.0841,1374300.0],["2005-11-07",28.298,28.298,27.9593,28.1078,1526400.0],["2005-11-08",28.0365,28.4495,28.0039,28.3752,1709700.0],["2005-11-09",28.2237,28.6545,28.1049,28.3633,1605000.0],["2005-11-10",28.3128,28.7347,28.1494,28.6426,1192200.0],["2005-11-11",28.7169,28.7169,28.4495,28.6278,1125600.0],["2005-11-14",28.6664,28.8624,28.6099,28.8357,1125900.0],["2005-11-15",28.8625,29.2041,28.7733,28.8981,1746900.0],["2005-11-16",28.8922,28.8981,28.4287,28.6307,1394700.0],["2005-11-17",28.6693,29.0377,28.6307,29.0377,1427400.0],["2005-11-18",29.3229,29.3229,28.8149,29.0556,1350000.0],["2005-11-21",29.115,29.118,28.8773,29.0318,921000.0],["2005-11-22",29.0377,29.0615,28.8238,29.0259,2607600.0],["2005-11-23",29.0259,29.1031,28.9664,29.0556,2163900.0],["2005-11-25",29.0556,29.0853,29.0199,29.0556,442500.0],["2005-11-28",29.1298,29.1298,28.8803,28.9308,1193100.0],["2005-11-29",28.9814,29.0766,28.9248,28.9397,2105100.0],["2005-11-30",28.9397,29.0111,28.7136,28.7374,1854900.0],["2005-12-01",28.7195,29.0111,28.6808,28.9814,2082900.0],["2005-12-02",28.9367,29.0706,28.7017,29.0171,1015500.0],["2005-12-05",28.9963,28.9992,28.7166,28.8505,2100300.0],["2005-12-06",28.9219,28.9219,28.5856,28.6005,1644900.0],["2005-12-07",28.5797,28.663,28.2762,28.5112,1817700.0],["2005-12-08",28.5856,28.9903,28.5708,28.9457,1938000.0],["2005-12-09",28.9516,28.9516,28.7166,28.8505,2008200.0],["2005-12-12",28.8028,28.901,28.5053,28.6541,1315800.0],["2005-12-13",28.5946,29.0558,28.5946,28.6779,1756200.0],["2005-12-14",28.8028,28.9754,28.7701,28.8326,1588200.0],["2005-12-15",28.8326,29.1569,28.6005,28.8326,1839900.0],["2005-12-16",28.9367,28.9724,28.6898,28.7136,1086600.0],["2005-12-19",28.6689,28.779,28.3506,28.4428,1089600.0],["2005-12-20",28.4428,28.5231,28.3595,28.3922,1065900.0],["2005-12-21",28.541,28.6124,28.3982,28.4428,1649700.0],["2005-12-22",28.5053,28.6184,28.4071,28.538,1529400.0],["2005-12-23",28.6689,28.6719,28.4904,28.5469,825300.0],["2005-12-27",28.5767,28.6838,28.1631,28.1869,1841700.0],["2005-12-28",28.2226,28.5499,28.2226,28.4012,1693800.0],["2005-12-29",28.4041,28.6243,28.2673,28.294,1304700.0],["2005-12-30",28.2345,28.2732,28.1036,28.2226,1327800.0],["2006-01-03",28.297,28.782,28.1482,28.782,1430400.0],["2006-01-04",28.8564,29.1837,28.8385,29.029,1693200.0],["2006-01-05",29.0706,29.2313,28.8772,29.142,1469400.0],["2006-01-06",29.142,29.4426,29.1093,29.395,1165800.0],["2006-01-09",29.3979,29.4574,29.264,29.3593,637500.0],["2006-01-10",29.3087,29.5735,29.2759,29.5675,1296600.0],["2006-01-11",29.6211,29.7907,29.4247,29.6687,1527300.0],["2006-01-12",29.7282,29.9395,29.5616,29.7044,1200000.0],["2006-01-13",29.8591,30.0734,29.8234,29.9811,1464300.0],["2006-01-17",29.8443,29.9573,29.7252,29.8115,1367100.0],["2006-01-18",29.8145,29.8145,29.3652,29.5705,1905900.0],["2006-01-19",29.6003,29.9722,29.5943,29.8145,1672500.0],["2006-01-20",29.755,29.7996,29.5348,29.5348,2198700.0],["2006-01-23",29.5378,29.7461,29.5021,29.6836,1440300.0],["2006-01-24",29.7401,29.7907,29.386,29.4336,1615500.0],["2006-01-25",29.4783,29.5913,29.0111,29.145,1644300.0],["2006-01-26",29.264,29.8532,29.2492,29.8383,2163300.0],["2006-01-27",29.749,29.877,29.5973,29.5973,1118700.0],["2006-01-30",29.4277,29.7401,29.4277,29.4932,1298100.0],["2006-01-31",29.3979,29.5616,29.3384,29.3652,1403400.0],["2006-02-01",29.3087,29.5289,29.2313,29.2789,1956000.0],["2006-02-02",29.2789,29.3027,29.0141,29.148,1039800.0],["2006-02-03",28.9219,29.1599,28.8623,29.02,1375200.0],["2006-02-06",28.907,29.0885,28.7225,28.8266,1422600.0],["2006-02-07",28.8177,28.8207,28.3773,28.3892,1997400.0],["2006-02-08",28.2672,28.5708,28.2226,28.4815,1760100.0],["2006-02-09",28.4666,28.5707,28.1869,28.1869,2088600.0],["2006-02-10",28.1899,28.669,28.1899,28.5202,2135100.0],["2006-02-13",28.5321,28.5588,28.2821,28.4815,1819800.0],["2006-02-14",28.541,28.7136,28.3595,28.6005,1845900.0],["2006-02-15",28.535,28.5946,28.0322,28.2821,2454000.0],["2006-02-16",27.8209,28.5975,27.8209,28.5648,1983900.0],["2006-02-17",28.4755,28.5946,28.3268,28.3952,1919400.0],["2006-02-21",28.3952,28.5202,28.181,28.2405,2304900.0],["2006-02-22",28.3148,28.3833,28.175,28.2077,2669700.0],["2006-02-23",28.1929,28.4785,28.0709,28.3565,1662600.0],["2006-02-24",28.297,28.297,27.7584,27.7763,5367000.0],["2006-02-27",27.8061,27.8866,27.4812,27.5736,6823200.0],["2006-02-28",27.5677,27.5885,27.1981,27.4961,3457500.0],["2006-03-01",27.6571,28.0743,27.6571,28.0117,3939000.0],["2006-03-02",28.0147,28.2353,27.9551,28.1995,3654600.0],["2006-03-03",28.1935,28.3247,28.1309,28.1905,2897100.0],["2006-03-06",28.1756,28.1756,27.9044,27.9819,1551900.0],["2006-03-07",27.8478,27.964,27.6392,27.7316,3565200.0],["2006-03-08",27.7703,28.122,27.6422,28.0475,2742600.0],["2006-03-09",28.0773,28.3425,28.0773,28.2114,2327100.0],["2006-03-10",28.2114,28.4618,28.1935,28.3247,2087100.0],["2006-03-13",28.3247,28.8343,28.2829,28.6763,3320100.0],["2006-03-14",28.73,29.3886,28.6763,29.3052,2446200.0],["2006-03-15",29.3082,29.5406,29.0697,29.478,1941000.0],["2006-03-16",29.5525,29.8565,29.4691,29.791,1886700.0],["2006-03-17",29.9966,29.9966,29.5406,29.8178,2866500.0],["2006-03-20",29.8208,29.8774,29.4304,29.4929,2901900.0],["2006-03-21",29.6271,29.9519,29.3976,29.6181,2101500.0],["2006-03-22",29.3439,29.8267,29.3439,29.7612,1812300.0],["2006-03-23",29.7284,29.9221,29.6837,29.779,2308800.0],["2006-03-24",29.8029,30.1635,29.8029,29.9787,1636500.0],["2006-03-27",30.0353,30.0651,29.788,30.0055,1020900.0],["2006-03-28",30.1009,30.3215,29.8923,30.1903,2315400.0],["2006-03-29",30.235,30.6672,30.235,30.6314,1681800.0],["2006-03-30",30.5867,30.7357,30.3781,30.5301,1151700.0],["2006-03-31",30.5003,30.5152,30.0562,30.1605,2138400.0],["2006-04-03",30.3393,31.0278,30.3155,30.3989,3554400.0],["2006-04-04",30.3542,30.545,29.9966,30.4794,1832100.0],["2006-04-05",30.4794,30.7715,30.4764,30.691,1530300.0],["2006-04-06",30.7208,30.7357,30.3453,30.3542,1417800.0],["2006-04-07",30.4139,30.4586,29.782,29.7969,1583100.0],["2006-04-10",29.9459,30.2142,29.9459,30.08,1419900.0],["2006-04-11",30.1456,30.2499,29.6092,29.7224,1521600.0],["2006-04-12",30.0801,30.6821,29.8714,29.9102,2259600.0],["2006-04-13",29.9102,29.9102,29.6241,29.7165,1367100.0],["2006-04-17",29.791,30.1069,29.779,30.089,1167000.0],["2006-04-18",30.089,30.545,30.0115,30.4675,1126500.0],["2006-04-19",30.5122,30.9592,30.4794,30.9592,1546800.0],["2006-04-20",30.8072,31.0993,30.5152,30.9145,1500300.0],["2006-04-21",31.1142,31.1947,30.8311,31.0576,1262100.0],["2006-04-24",31.1738,31.1738,30.7447,31.0457,1417200.0],["2006-04-25",31.0665,31.1828,30.6254,30.7596,1504500.0],["2006-04-26",30.7715,31.1857,30.7715,30.9294,1182300.0],["2006-04-27",30.9324,31.5374,30.8817,31.4003,2382000.0],["2006-04-28",31.4003,31.7043,31.3377,31.6358,1460700.0],["2006-05-01",31.8295,31.9457,31.4867,31.4927,2050200.0],["2006-05-02",31.4927,32.658,31.4927,32.5507,2364900.0],["2006-05-03",32.7385,32.813,32.2855,32.6908,2217000.0],["2006-05-04",32.7653,32.8517,32.4762,32.6997,1854600.0],["2006-05-05",32.7534,32.9173,32.6371,32.8964,1304700.0],["2006-05-08",32.9173,32.9471,32.5477,32.8488,1460100.0],["2006-05-09",32.804,32.9113,32.5358,32.661,1032500.0],["2006-05-10",32.6163,32.813,32.5358,32.7236,1283200.0],["2006-05-11",32.9024,32.9829,32.1245,32.2587,1787100.0],["2006-05-12",32.348,32.348,31.6685,31.749,1703300.0],["2006-05-15",31.6596,32.1156,31.5612,32.1156,1609100.0],["2006-05-16",32.1871,32.2497,31.8474,32.0619,1403300.0],["2006-05-17",31.8384,31.9994,31.1947,31.293,1868200.0],["2006-05-18",31.293,31.4272,30.7834,30.8549,2012900.0],["2006-05-19",31.0695,31.3288,30.7387,31.1589,2401800.0],["2006-05-22",31.1589,31.4272,30.7834,31.2036,2404700.0],["2006-05-23",31.293,31.597,30.7387,30.7923,2405000.0],["2006-05-24",30.7029,31.0427,30.3721,30.8013,1928100.0],["2006-05-25",30.086,30.2201,29.5138,30.0771,3623700.0],["2006-05-26",30.1307,30.3006,29.8625,30.2201,1518500.0],["2006-05-30",30.0974,30.5274,30.0884,30.1511,2131800.0],["2006-05-31",30.4109,30.5005,30.2586,30.4378,4160200.0],["2006-06-01",30.6349,31.1634,30.3572,30.7334,3992400.0],["2006-06-02",30.7244,31.3515,30.6528,31.3246,2240600.0],["2006-06-05",31.3246,31.3694,30.7155,30.7871,1819300.0],["2006-06-06",30.7871,31.441,30.3751,30.7155,1895100.0],["2006-06-07",31.5485,31.5485,30.5005,30.5542,1882700.0],["2006-06-08",30.6349,30.8946,30.0347,30.8767,2714200.0],["2006-06-09",30.8767,31.0917,30.608,30.7961,1607000.0],["2006-06-12",30.8051,30.8499,30.2318,30.3482,2429900.0],["2006-06-13",30.3661,30.5095,29.6943,29.7749,3026900.0],["2006-06-14",29.6047,29.963,29.4166,29.8018,2704100.0],["2006-06-15",30.0257,30.9215,29.7391,30.7782,1885500.0],["2006-06-16",30.4378,30.608,30.1601,30.4826,2119700.0],["2006-06-19",30.5453,30.599,30.0078,30.3393,2060100.0],["2006-06-20",30.5095,30.6797,30.3661,30.4288,2263200.0],["2006-06-21",30.4557,30.8319,30.4557,30.608,2317800.0],["2006-06-22",30.6259,30.814,30.4736,30.7513,2377600.0],["2006-06-23",30.6617,30.9215,30.6617,30.7513,1867200.0],["2006-06-26",30.8051,31.029,30.5722,30.8678,753300.0],["2006-06-27",30.9036,30.9932,30.5811,30.5901,1018900.0],["2006-06-28",30.599,30.8051,30.5363,30.6797,1560200.0],["2006-06-29",30.9663,31.656,30.8498,31.6202,1650000.0],["2006-06-30",31.7993,31.871,31.665,31.7546,1421500.0],["2006-07-03",32.1576,32.3905,32.0054,32.1308,637200.0],["2006-07-05",32.0233,32.0233,31.5306,31.7993,1077200.0],["2006-07-06",31.7993,33.143,31.656,32.2562,2517500.0],["2006-07-07",31.8889,32.3547,31.8889,31.9068,1783400.0],["2006-07-10",31.9158,32.1576,31.8889,32.0681,763700.0],["2006-07-11",32.0681,32.4264,31.8441,32.3547,1268200.0],["2006-07-12",32.3906,32.507,32.1577,32.3995,2014700.0],["2006-07-13",32.4085,32.5428,31.665,31.7187,1157000.0],["2006-07-14",31.7187,31.9427,31.3694,31.7635,960200.0],["2006-07-17",31.7187,31.7187,31.1096,31.2171,1277800.0],["2006-07-18",31.1544,31.5127,30.7871,31.2261,1206300.0],["2006-07-19",31.441,31.665,31.2619,31.6202,1028100.0],["2006-07-20",31.5933,31.7814,31.3694,31.3962,792400.0],["2006-07-21",31.5754,31.6471,31.2171,31.3873,1564300.0],["2006-07-24",31.3963,31.9964,31.3963,31.8441,752100.0],["2006-07-25",31.8441,32.1576,31.6919,32.0949,784800.0],["2006-07-26",32.1218,32.5966,31.9964,32.5249,1257900.0],["2006-07-27",32.8743,32.9011,32.2472,32.4353,1904800.0],["2006-07-28",32.5607,32.7757,32.2741,32.4532,1465700.0],["2006-07-31",32.4891,33.5281,32.4891,33.1967,3641200.0],["2006-08-01",33.4834,33.761,32.8922,33.6356,2118700.0],["2006-08-02",33.8596,33.9581,32.9638,33.2505,2094200.0],["2006-08-03",33.2505,33.2594,32.8026,32.919,1857700.0],["2006-08-04",33.2326,33.4923,32.7041,32.9549,754900.0],["2006-08-07",32.9549,33.2236,32.7399,33.1519,1115000.0],["2006-08-08",33.358,33.4565,32.9638,32.9997,1138800.0],["2006-08-09",33.0445,33.358,33.0176,33.0265,1541700.0],["2006-08-10",32.9638,33.0892,32.7309,33.0265,898900.0],["2006-08-11",32.9638,33.0176,32.6951,32.8295,534700.0],["2006-08-14",33.0534,33.0982,32.5786,32.5786,1092700.0],["2006-08-15",32.8295,33.2057,32.8295,33.0892,1296000.0],["2006-08-16",33.0892,33.143,32.8563,32.9818,1143300.0],["2006-08-17",32.9818,33.143,32.9191,33.0803,1134500.0],["2006-08-18",33.2505,33.5013,33.1698,33.4475,754000.0],["2006-08-21",33.3221,33.7969,33.3221,33.7521,985200.0],["2006-08-22",33.77,33.8327,33.6177,33.6804,1384600.0],["2006-08-23",33.7521,33.8148,33.5729,33.7431,1054600.0],["2006-08-24",33.8148,33.8596,33.5192,33.7073,682900.0],["2006-08-25",33.7879,34.0387,33.7163,33.9492,1078400.0],["2006-08-28",33.9581,34.2716,33.8685,34.2358,1685100.0],["2006-08-29",34.3075,34.6299,34.182,34.612,3064800.0],["2006-08-30",34.7852,34.8839,34.4173,34.4981,1276500.0],["2006-08-31",34.534,34.5968,34.202,34.525,1805500.0],["2006-09-01",34.6596,34.8301,34.5519,34.6327,717100.0],["2006-09-05",34.5878,34.7672,34.3994,34.6506,793000.0],["2006-09-06",34.4712,34.4801,34.1392,34.2558,1116700.0],["2006-09-07",34.2558,34.4353,34.211,34.211,1452500.0],["2006-09-08",34.3007,34.3455,34.0315,34.1392,1730900.0],["2006-09-11",34.193,34.5788,34.1481,34.4532,2494600.0],["2006-09-12",34.4532,34.5429,34.3545,34.3635,2122700.0],["2006-09-13",34.184,34.9018,34.1751,34.7672,1976600.0],["2006-09-14",34.7762,34.9467,34.4173,34.4981,1840400.0],["2006-09-15",34.6775,34.6865,34.3097,34.4622,6005500.0],["2006-09-18",34.6775,34.9826,34.5699,34.8031,2027300.0],["2006-09-19",34.9916,35.0095,34.6057,34.7044,2128500.0],["2006-09-20",34.7044,34.8211,34.2917,34.3814,1301500.0],["2006-09-21",34.5429,34.5878,34.2827,34.2827,1620800.0],["2006-09-22",34.3366,34.3724,34.0853,34.0943,1087400.0],["2006-09-25",34.0495,34.1392,33.6816,33.9149,2330100.0],["2006-09-26",33.8252,34.1033,33.7444,34.0854,2839400.0],["2006-09-27",34.0943,34.5429,34.0943,34.3725,2010700.0],["2006-09-28",34.4083,34.5519,34.211,34.2468,1350800.0],["2006-09-29",34.1841,34.1841,33.9328,34.0046,1956800.0],["2006-10-02",34.1392,34.2289,33.8969,34.0136,1525100.0],["2006-10-03",33.879,33.9508,33.556,33.6367,1912100.0],["2006-10-04",33.6367,33.8611,33.6009,33.8252,2955900.0],["2006-10-05",33.8252,34.2648,33.8162,34.1392,1684000.0],["2006-10-06",34.1392,34.184,33.87,33.9238,1620600.0],["2006-10-09",33.9687,34.0943,33.8521,33.9149,896700.0],["2006-10-10",33.9508,34.1392,33.8431,34.0495,1577800.0],["2006-10-11",34.0584,34.1392,33.9777,34.0764,1655400.0],["2006-10-12",34.0764,34.193,33.9777,34.0943,1366500.0],["2006-10-13",34.0853,34.4173,34.0494,34.3186,1357400.0],["2006-10-16",34.2289,34.3725,34.211,34.2558,1042500.0],["2006-10-17",34.1392,34.1751,33.9239,34.1302,588200.0],["2006-10-18",34.2738,34.4532,34.0674,34.2648,793100.0],["2006-10-19",34.2558,34.6147,34.2558,34.6057,1140600.0],["2006-10-20",34.7493,34.7672,34.1481,34.2199,1135600.0],["2006-10-23",34.0495,34.6147,33.8969,34.5968,813400.0],["2006-10-24",34.5429,34.8749,34.4712,34.8121,1229000.0],["2006-10-25",34.7313,35.3235,34.6326,35.2248,1674800.0],["2006-10-26",35.2428,35.4491,35.0813,35.3684,880900.0],["2006-10-27",35.3504,35.3504,34.6685,34.6775,1006900.0],["2006-10-30",34.7672,35.153,34.6775,35.0633,874600.0],["2006-10-31",35.153,35.485,34.4981,34.9198,1695600.0],["2006-11-01",34.9467,35.0813,34.4891,34.9377,1159400.0],["2006-11-02",34.8031,34.9108,34.5429,34.7762,1529100.0],["2006-11-03",34.7852,34.9915,34.6596,34.83,1396000.0],["2006-11-06",34.848,35.1979,34.7313,35.0185,1808700.0],["2006-11-07",35.0184,35.3325,34.9915,35.171,884200.0],["2006-11-08",35.0633,35.6734,35.0454,35.6465,1245600.0],["2006-11-09",35.7901,35.9157,35.7003,35.7901,1613400.0],["2006-11-10",35.826,35.9067,35.6016,35.8888,1057300.0],["2006-11-13",35.7721,35.799,35.4222,35.4671,1134400.0],["2006-11-14",35.4402,35.7362,35.153,35.6465,1034200.0],["2006-11-15",35.6555,35.817,35.5119,35.6106,1226200.0],["2006-11-16",35.6106,35.7362,35.2966,35.4671,1640800.0],["2006-11-17",35.2966,35.5478,35.2697,35.3594,1711200.0],["2006-11-20",34.839,35.6017,34.839,35.3773,2461100.0],["2006-11-21",35.3415,35.7901,35.2697,35.6196,2960000.0],["2006-11-22",35.6914,36.0682,35.6196,35.9964,1671900.0],["2006-11-24",35.9157,36.0951,35.9067,35.9426,369300.0],["2006-11-27",36.0413,36.0772,35.7721,35.8798,1970600.0],["2006-11-28",35.7632,36.0144,35.7362,35.808,2915600.0],["2006-11-29",35.9635,36.2151,35.9006,36.2151,1168300.0],["2006-11-30",36.1791,36.26,35.7658,35.8736,1484000.0],["2006-12-01",35.8646,36.278,35.5411,36.2151,1767600.0],["2006-12-04",36.3229,36.3229,35.9455,36.296,1338800.0],["2006-12-05",36.2151,36.3499,36.0803,36.3139,1728500.0],["2006-12-06",36.3499,36.5656,36.1971,36.4847,1000700.0],["2006-12-07",36.6015,36.6644,36.3589,36.5117,1352200.0],["2006-12-08",36.6105,36.8082,36.4218,36.4757,1312800.0],["2006-12-11",36.5566,37.0958,36.5476,37.0418,792200.0],["2006-12-12",37.0508,37.0778,36.6824,36.925,1304200.0],["2006-12-13",37.1137,37.3024,36.907,37.2306,1297100.0],["2006-12-14",37.2395,37.4822,37.0958,37.1497,1290100.0],["2006-12-15",37.2575,37.4912,37.1227,37.3564,1859100.0],["2006-12-18",37.4373,37.4373,36.8442,37.1138,1243500.0],["2006-12-19",37.0508,37.3294,36.934,37.2755,1041300.0],["2006-12-20",37.3564,37.3564,36.9879,36.9879,1009100.0],["2006-12-21",37.1137,37.5091,37.0778,37.5001,1066600.0],["2006-12-22",37.608,37.608,37.1856,37.2306,904900.0],["2006-12-26",37.1587,37.626,37.1317,37.617,562900.0],["2006-12-27",37.8237,37.9045,37.5451,37.6709,526700.0],["2006-12-28",37.6529,37.7338,37.4822,37.5091,650400.0],["2006-12-29",37.4103,37.5181,37.1587,37.2665,1353300.0],["2007-01-03",37.2935,37.599,36.97,37.0508,1319300.0],["2007-01-04",36.943,36.952,36.5296,36.6105,1709100.0],["2007-01-05",36.4398,36.5566,36.2061,36.278,1795000.0],["2007-01-08",36.2151,36.3589,36.1342,36.278,1385800.0],["2007-01-09",36.5027,37.2306,36.4128,37.0149,2366900.0],["2007-01-10",37.0149,37.3114,36.8981,37.2306,2565100.0],["2007-01-11",37.4372,38.0393,37.4372,37.7428,2067700.0],["2007-01-12",37.7428,38.1921,37.6979,37.9764,1635000.0],["2007-01-16",37.9854,38.1022,37.563,37.9674,1128900.0],["2007-01-17",37.8866,38.2101,37.7338,37.9315,1446400.0],["2007-01-18",38.0663,38.3628,37.7158,37.7877,1431600.0],["2007-01-19",38.0393,38.5875,38.0393,38.1382,1467500.0],["2007-01-22",38.246,38.3449,37.8057,37.9585,1184500.0],["2007-01-23",37.9585,38.273,37.8416,38.0573,1216500.0],["2007-01-24",38.1382,38.3179,37.9135,38.1921,1377300.0],["2007-01-25",38.1202,38.4527,37.7697,37.8147,1146700.0],["2007-01-26",37.8326,38.2011,37.7697,38.1292,1531900.0],["2007-01-29",38.1382,38.5785,37.9944,38.4347,1899200.0],["2007-01-30",38.4437,38.6414,38.3449,38.5336,1420200.0],["2007-01-31",38.5785,39.1986,38.5336,39.0548,1884900.0],["2007-02-01",39.1806,39.6389,39.0907,39.576,1747700.0],["2007-02-02",39.7827,39.7827,39.0997,39.1626,3341900.0],["2007-02-05",39.0817,39.549,39.0817,39.4682,1006500.0],["2007-02-06",39.585,39.7377,39.3064,39.4682,1149800.0],["2007-02-07",39.6299,39.7647,39.1447,39.2795,1388100.0],["2007-02-08",39.1626,39.7198,38.8481,39.4143,2277600.0],["2007-02-09",39.7198,39.7378,38.246,38.4976,3305800.0],["2007-02-12",39.0907,39.7198,38.3269,39.0548,2905600.0],["2007-02-13",39.1357,40.0792,39.0997,40.0433,1731900.0],["2007-02-14",39.4412,39.8725,39.3334,39.585,2123100.0],["2007-02-15",39.4502,39.9714,39.4412,39.8276,2077500.0],["2007-02-16",39.6659,39.8456,39.4951,39.549,1410400.0],["2007-02-20",39.6749,39.7647,39.3603,39.5401,1981800.0],["2007-02-21",39.4861,39.7467,39.3963,39.6209,1628700.0],["2007-02-22",39.7557,39.8456,39.603,39.6928,1361400.0],["2007-02-23",39.7737,39.8546,39.4772,39.6209,1540200.0],["2007-02-26",39.6299,39.7108,39.2165,39.4412,2069800.0],["2007-02-27",39.2999,39.4529,38.139,38.283,2187800.0],["2007-02-28",38.283,39.3989,38.283,39.0569,2210600.0],["2007-03-01",38.787,39.1919,38.211,39.0659,1997200.0],["2007-03-02",39.003,39.1109,38.265,38.274,1925000.0],["2007-03-05",38.13,38.499,37.995,38.031,1873000.0],["2007-03-06",38.382,38.9579,38.193,38.9489,2282400.0],["2007-03-07",38.8049,39.1469,38.607,38.8499,2201300.0],["2007-03-08",39.3629,39.5609,39.1469,39.3539,1669800.0],["2007-03-09",39.6959,39.7679,39.2369,39.5069,1437700.0],["2007-03-12",39.5069,39.6599,39.4079,39.6149,1831400.0],["2007-03-13",39.3269,39.6869,39.1379,39.1379,2024500.0],["2007-03-14",39.2099,39.4169,38.481,39.2279,1850600.0],["2007-03-15",38.9579,39.7049,38.8049,39.4799,1849100.0],["2007-03-16",39.5969,39.7049,39.2459,39.3269,2338500.0],["2007-03-19",39.5069,40.1908,39.5069,40.1278,1688200.0],["2007-03-20",40.1909,40.6678,40.1459,40.6408,1831600.0],["2007-03-21",40.6498,41.3337,40.5328,41.3337,1552900.0],["2007-03-22",41.6037,41.6847,41.1358,41.2078,1318900.0],["2007-03-23",41.3608,41.6577,41.2078,41.3608,874500.0],["2007-03-26",41.3608,41.5497,40.7758,41.2258,1090700.0],["2007-03-27",41.1448,41.2797,40.8928,40.9288,1318500.0],["2007-03-28",40.9378,41.0728,40.5418,40.8568,1071500.0],["2007-03-29",41.3608,41.6037,40.8568,41.1898,1295200.0],["2007-03-30",41.1538,41.3428,40.4518,40.8838,1725400.0],["2007-04-02",41.0368,41.5857,40.9198,41.5317,1389100.0],["2007-04-03",41.8017,42.1617,41.7567,42.0627,1354600.0],["2007-04-04",42.2607,42.2607,41.8917,42.0357,1396500.0],["2007-04-05",42.0357,42.2517,41.7477,42.1257,1014200.0],["2007-04-09",42.4767,42.5486,41.9187,41.9637,1320600.0],["2007-04-10",41.9637,42.1977,41.9097,41.9997,1232700.0],["2007-04-11",42.0537,42.2157,41.4957,41.5947,1575000.0],["2007-04-12",41.3608,41.7297,41.2168,41.6847,1106900.0],["2007-04-13",41.8197,41.9547,41.7027,41.8827,885700.0],["2007-04-16",42.5217,42.5217,42.0357,42.3417,784000.0],["2007-04-17",42.3417,42.6656,42.2877,42.3507,918100.0],["2007-04-18",42.1347,42.2967,41.9997,42.0447,1549700.0],["2007-04-19",42.6656,42.6656,41.4507,41.4957,1896300.0],["2007-04-20",42.1887,42.1887,41.4867,41.7927,2545500.0],["2007-04-23",41.7207,41.9367,41.4507,41.4867,1160700.0],["2007-04-24",41.1718,41.6667,41.0458,41.5317,1741800.0],["2007-04-25",41.8287,42.6027,41.7747,42.4317,1473600.0],["2007-04-26",41.6667,42.5487,41.6667,42.2427,1221000.0],["2007-04-27",41.4777,42.4767,41.4777,41.9727,1941000.0],["2007-04-30",42.2967,43.0976,42.2967,42.5847,2142600.0],["2007-05-01",42.7466,42.8816,42.1437,42.6386,1599600.0],["2007-05-02",42.5487,43.0256,42.5487,42.9446,1442700.0],["2007-05-03",43.1696,43.3136,42.9716,43.2416,1139900.0],["2007-05-04",43.4666,43.4666,42.9536,43.1336,918400.0],["2007-05-07",43.2686,43.6196,43.2686,43.5026,820700.0],["2007-05-08",43.5026,43.5566,42.9986,43.5476,1122600.0],["2007-05-09",43.4216,43.7726,43.2956,43.7546,1122200.0],["2007-05-10",43.5566,43.5926,43.1606,43.1966,828200.0],["2007-05-11",43.2956,43.7096,43.2236,43.7006,1296700.0],["2007-05-14",43.8266,44.0066,43.6466,43.7816,1743200.0],["2007-05-15",43.9256,44.3035,43.8806,44.1325,1864700.0],["2007-05-16",43.3676,44.6275,43.3676,44.6275,1748300.0],["2007-05-17",44.6095,44.9515,44.2585,44.8435,1503900.0],["2007-05-18",45.0594,45.0864,44.7805,45.0774,3318900.0],["2007-05-21",45.0685,45.5364,45.0055,45.5274,2843400.0],["2007-05-22",45.6714,45.9324,45.6174,45.8154,2179100.0],["2007-05-23",45.8064,46.1304,45.6714,45.8604,1724300.0],["2007-05-24",45.8604,46.0584,45.4284,45.4374,2979200.0],["2007-05-25",45.6624,45.9234,45.5994,45.8514,1255000.0],["2007-05-29",46.0674,46.2564,45.6444,45.9144,1423800.0],["2007-05-30",45.9081,46.1243,45.6108,46.0433,2004800.0],["2007-05-31",46.2325,46.4037,45.872,45.9802,1554200.0],["2007-06-01",46.1874,46.2595,45.845,45.9712,1773000.0],["2007-06-04",46.0613,47.1786,46.0613,47.1696,2090900.0],["2007-06-05",47.1876,47.2957,46.3496,46.4397,2218000.0],["2007-06-06",46.4938,46.674,46.1514,46.4037,2757200.0],["2007-06-07",46.1424,46.4037,45.0161,45.0611,2758300.0],["2007-06-08",44.7728,45.836,44.7457,45.836,2199200.0],["2007-06-11",45.836,46.5839,45.7369,46.5028,1968300.0],["2007-06-12",46.2955,46.5028,45.9531,45.9531,2057700.0],["2007-06-13",46.4217,46.9893,46.2775,46.9803,2483000.0],["2007-06-14",46.9803,47.7823,46.9803,47.6922,2860800.0],["2007-06-15",47.8363,48.1697,47.566,47.6201,2334600.0],["2007-06-18",47.9354,48.0976,47.593,47.6651,1416000.0],["2007-06-19",47.7012,47.9895,47.557,47.7642,1532900.0],["2007-06-20",48.0706,48.1697,46.5749,46.5839,1490900.0],["2007-06-21",46.5839,47.2416,46.4217,47.2416,1771600.0],["2007-06-22",47.2236,47.3678,46.7461,46.9173,2300000.0],["2007-06-25",47.3137,47.602,46.71,46.9893,1685600.0],["2007-06-26",47.1245,47.1696,45.9712,46.1244,3258200.0],["2007-06-27",45.7279,46.3947,45.6648,46.3586,1930900.0],["2007-06-28",46.3676,46.3676,45.6828,45.7729,2090000.0],["2007-06-29",45.9892,46.3676,45.6198,45.9351,1849300.0],["2007-07-02",46.1784,46.9082,46.1784,46.8542,1583300.0],["2007-07-03",47.593,47.6471,47.0344,47.2056,555200.0],["2007-07-05",47.2596,47.4308,46.4577,46.737,1241700.0],["2007-07-06",46.8362,46.9983,46.5118,46.9082,961300.0],["2007-07-09",47.0704,47.0704,46.6199,46.8632,1151600.0],["2007-07-10",46.5028,46.71,45.7279,45.782,2385200.0],["2007-07-11",45.7819,46.1333,45.4305,45.9802,1428200.0],["2007-07-12",46.2415,46.6199,45.9802,46.5568,1289200.0],["2007-07-13",46.4487,46.8271,46.3766,46.728,957300.0],["2007-07-16",46.674,46.7551,46.0342,46.0342,1458900.0],["2007-07-17",45.9621,46.0613,45.5927,45.6918,1630100.0],["2007-07-18",45.6918,45.6918,45.0791,45.6017,2464800.0],["2007-07-19",45.9531,46.2595,45.791,46.0793,1274400.0],["2007-07-20",46.0613,46.1153,45.3224,46.0613,2994600.0],["2007-07-23",47.1245,47.5119,46.1604,46.5208,1874600.0],["2007-07-24",46.2685,46.3226,45.2503,45.3494,2520000.0],["2007-07-25",45.6828,45.863,44.8088,45.6918,3119600.0],["2007-07-26",45.2774,45.6198,43.9258,44.5836,3312000.0],["2007-07-27",44.2862,44.7457,42.8896,42.8896,3068400.0],["2007-07-30",40.1685,42.2679,38.1591,42.1237,6193900.0],["2007-07-31",42.1237,43.8717,42.1237,42.7094,3268700.0],["2007-08-01",42.5922,43.0157,41.8354,42.8355,3826500.0],["2007-08-02",42.0877,43.3581,42.0877,42.6733,2765200.0],["2007-08-03",42.5652,42.7004,40.3757,40.5018,4452100.0],["2007-08-06",40.9343,41.7272,39.8981,41.6371,4767000.0],["2007-08-07",41.1596,41.8264,40.628,41.1686,3781000.0],["2007-08-08",40.8532,41.7272,40.5559,41.4209,3569100.0],["2007-08-09",40.619,41.2317,39.3035,39.3035,5276300.0],["2007-08-10",38.9701,40.3126,38.2492,39.9162,4393300.0],["2007-08-13",41.2227,42.5292,41.0605,41.1776,3153300.0],["2007-08-14",41.2677,42.0606,39.799,39.8261,3678400.0],["2007-08-15",39.8981,41.5741,39.808,40.3847,4177200.0],["2007-08-16",40.0513,40.5108,38.3754,40.1775,4622100.0],["2007-08-17",41.9615,43.0247,40.691,41.8534,3897200.0],["2007-08-20",42.0516,42.1507,40.7541,41.2497,2285600.0],["2007-08-21",41.2677,41.484,40.5559,41.1686,1908400.0],["2007-08-22",41.547,42.7905,41.4479,42.6914,2527400.0],["2007-08-23",43.0248,43.4212,42.1688,42.5923,2353900.0],["2007-08-24",42.7995,43.5834,42.4481,43.4753,2096300.0],["2007-08-27",43.241,43.4753,42.9076,42.9076,1361100.0],["2007-08-28",42.8536,42.8536,41.4389,41.466,2374900.0],["2007-08-29",41.6011,42.4031,41.3578,42.394,2649900.0],["2007-08-30",42.0449,42.3426,41.4494,41.5306,2266500.0],["2007-08-31",41.9547,42.6855,41.7201,42.4148,2819400.0],["2007-09-04",42.0719,43.4524,41.6569,43.0915,2965000.0],["2007-09-05",42.7576,42.8479,42.3877,42.5862,2095900.0],["2007-09-06",42.3967,42.8118,41.6479,42.0449,2311500.0],["2007-09-07",41.9366,42.1261,41.4584,41.5216,1904600.0],["2007-09-10",41.6298,41.9998,40.8359,41.1697,2510500.0],["2007-09-11",41.1606,41.5306,40.8178,41.3411,1773600.0],["2007-09-12",41.305,41.3411,40.8539,41.0343,1270700.0],["2007-09-13",41.4313,41.4855,40.917,41.0975,1708200.0],["2007-09-14",40.881,41.314,40.7907,41.1155,1579800.0],["2007-09-17",40.8719,41.2148,40.7185,41.0794,2014100.0],["2007-09-18",41.1877,42.3877,40.9982,42.3155,2580500.0],["2007-09-19",42.6945,42.8479,42.4418,42.7125,2707300.0],["2007-09-20",42.7486,42.7486,42.2163,42.2614,1409700.0],["2007-09-21",42.2885,43.0734,41.5757,42.9652,3782500.0],["2007-09-24",42.902,43.1727,42.7847,42.9832,3231800.0],["2007-09-25",42.7215,42.893,42.496,42.8027,2632600.0],["2007-09-26",43.0103,43.2178,42.5321,43.1817,3941900.0],["2007-09-27",43.4253,43.5426,43.1456,43.5336,2049800.0],["2007-09-28",43.6779,44.3005,43.4434,43.6238,2633800.0],["2007-10-01",43.8403,44.4088,43.6418,44.3456,2434500.0],["2007-10-02",44.3456,44.4719,44.0298,44.3275,2381700.0],["2007-10-03",44.2103,44.49,44.093,44.3997,1589900.0],["2007-10-04",44.508,44.7967,44.3185,44.7426,1429700.0],["2007-10-05",44.923,45.1125,44.4539,44.8148,1327300.0],["2007-10-08",44.8148,44.9772,44.3095,44.3456,1069500.0],["2007-10-09",44.7697,44.905,44.3637,44.7606,1768500.0],["2007-10-10",44.6975,44.914,44.2734,44.6975,1267200.0],["2007-10-11",45.0223,45.699,44.7877,45.1576,2132800.0],["2007-10-12",45.2027,45.3742,44.896,45.2208,1086900.0],["2007-10-15",45.5817,45.5817,44.3636,44.6253,1521700.0],["2007-10-16",44.4178,44.7516,44.1381,44.5261,1606700.0],["2007-10-17",45.1396,45.1396,44.3907,44.7516,2410400.0],["2007-10-18",44.6704,45.2027,44.129,44.9772,1488600.0],["2007-10-19",44.6163,44.7606,44.0569,44.0659,2747500.0],["2007-10-22",43.7321,44.9591,43.5336,44.896,2601500.0],["2007-10-23",44.914,45.2117,44.5621,45.1576,2280100.0],["2007-10-24",45.0854,45.5005,42.1261,45.3832,2656400.0],["2007-10-25",45.5456,45.5456,44.5621,44.9321,3238100.0],["2007-10-26",45.3832,45.6087,44.6614,45.1396,2337400.0],["2007-10-29",43.9486,44.7065,43.1276,44.1742,3087700.0],["2007-10-30",43.8313,44.2102,43.2448,43.2809,2064100.0],["2007-10-31",43.6599,44.4448,43.5336,44.2915,2328700.0],["2007-11-01",43.8313,44.3727,43.0283,43.3802,2643000.0],["2007-11-02",43.2448,43.4614,42.2884,42.9561,3288900.0],["2007-11-05",42.1892,42.9832,42.1892,42.6133,2246500.0],["2007-11-06",42.7125,42.9471,41.9456,42.902,3489300.0],["2007-11-07",42.6584,42.7847,41.9095,42.0268,3780800.0],["2007-11-08",42.0629,42.3607,40.9351,41.9998,4546000.0],["2007-11-09",41.3592,42.1712,40.484,41.4133,7512200.0],["2007-11-12",41.2599,41.4945,40.0509,40.0509,3072900.0],["2007-11-13",40.3035,41.2419,40.0328,41.2058,4253600.0],["2007-11-14",41.684,42.0088,40.8268,40.9441,2686000.0],["2007-11-15",40.8629,41.1246,40.2494,40.5742,4431800.0],["2007-11-16",40.8539,41.1787,40.2133,40.7637,3818700.0],["2007-11-19",40.5832,40.5832,39.9697,40.105,2953200.0],["2007-11-20",40.087,40.9531,39.9697,40.899,3097600.0],["2007-11-21",40.484,40.881,39.9877,40.0509,2403600.0],["2007-11-23",40.3937,41.0524,39.8614,40.8809,941300.0],["2007-11-26",40.7998,41.1877,39.8795,39.9426,2425700.0],["2007-11-27",40.069,40.8629,39.9968,40.8088,2309600.0],["2007-11-28",41.0434,42.1802,41.0434,41.4674,4695400.0],["2007-11-29",41.4701,42.1206,41.1358,42.0664,2686900.0],["2007-11-30",42.482,43.3675,42.482,43.1777,4973600.0],["2007-12-03",42.7712,43.2229,42.2923,42.464,2448000.0],["2007-12-04",42.1297,43.1687,42.1297,42.9609,1904500.0],["2007-12-05",43.6024,43.7198,42.6989,43.1054,2549200.0],["2007-12-06",43.0874,43.9457,42.979,43.9186,1393300.0],["2007-12-07",43.9095,44.1715,43.7288,43.8553,1064500.0],["2007-12-10",43.8915,44.7046,43.8553,44.3974,1170600.0],["2007-12-11",44.3793,44.7498,42.8796,42.9067,2052000.0],["2007-12-12",43.9547,44.3613,42.7621,43.4307,2707900.0],["2007-12-13",43.3946,43.5843,42.5001,43.2229,2097900.0],["2007-12-14",42.7892,43.0603,42.2742,42.2833,2357300.0],["2007-12-17",42.2923,44.0089,42.2923,43.3133,3473000.0],["2007-12-18",43.7108,44.1716,42.735,43.2771,2748900.0],["2007-12-19",43.6204,43.8102,42.6718,42.988,2243600.0],["2007-12-20",43.2139,43.3674,42.6718,43.2048,2016900.0],["2007-12-21",43.6294,44.7136,43.6114,44.7136,2265100.0],["2007-12-24",44.7227,45.581,44.7046,45.3913,770800.0],["2007-12-26",45.572,45.6262,44.9847,45.1293,1050600.0],["2007-12-27",45.0389,45.1112,44.027,44.027,1110200.0],["2007-12-28",44.0451,45.0028,44.0451,44.5872,1041000.0],["2007-12-31",45.6352,46.1683,45.0389,45.4816,3597900.0],["2008-01-02",45.5449,46.3761,45.5087,45.7346,4687600.0],["2008-01-03",45.9695,46.0689,44.9757,45.1744,2208800.0],["2008-01-04",44.795,45.1654,43.765,43.8102,2413800.0],["2008-01-07",44.1625,44.9034,43.9366,44.7317,2346800.0],["2008-01-08",45.0028,45.075,43.1054,43.2048,2625600.0],["2008-01-09",43.241,43.3946,42.4188,43.3946,3926600.0],["2008-01-10",43.0512,44.4787,42.9247,44.1986,2831700.0],["2008-01-11",43.7108,44.1535,42.9338,43.259,1959800.0],["2008-01-14",43.6385,44.4336,43.4036,44.28,1977800.0],["2008-01-15",43.8192,43.8824,42.735,42.9428,2110300.0],["2008-01-16",43.0874,43.7469,42.3555,43.0151,2493100.0],["2008-01-17",43.0603,43.0603,40.9009,41.0184,3120900.0],["2008-01-18",41.3798,42.0393,39.9794,40.5847,3599500.0],["2008-01-22",36.6365,40.5486,36.6365,39.8258,4391300.0],["2008-01-23",38.7326,40.657,37.3051,40.4763,6165200.0],["2008-01-24",40.6028,41.5243,40.1781,41.3075,3208400.0],["2008-01-25",41.7864,42.0845,40.151,40.4311,2850800.0],["2008-01-28",40.5666,41.6599,40.1601,41.6147,2195500.0],["2008-01-29",41.7864,42.5001,41.696,42.3104,2141500.0],["2008-01-30",42.3013,42.9699,41.3527,41.4701,2499100.0],["2008-01-31",40.8919,42.5724,40.4853,42.0213,2384400.0],["2008-02-01",42.0122,42.744,41.8767,42.7169,2036500.0],["2008-02-04",42.5543,43.3584,42.5543,43.0151,2024200.0],["2008-02-05",42.3375,42.6175,41.181,41.181,2501700.0],["2008-02-06",41.5334,41.6508,40.5305,40.666,2588500.0],["2008-02-07",40.5124,40.8738,39.9252,40.5305,3227700.0],["2008-02-08",40.0517,41.0816,40.0517,40.413,2992300.0],["2008-02-11",40.0787,40.0787,36.8262,37.043,9923100.0],["2008-02-12",36.9888,39.2475,36.9888,38.4796,6713500.0],["2008-02-13",38.841,39.2114,38.326,38.7777,3204400.0],["2008-02-14",38.7506,39.2747,38.588,38.7326,2589200.0],["2008-02-15",38.6512,38.9042,38.2085,38.7777,2332900.0],["2008-02-19",39.1572,39.5276,38.6512,38.9404,2791200.0],["2008-02-20",38.5248,39.2566,38.3983,39.103,2705200.0],["2008-02-21",39.1572,39.5276,38.579,38.6783,2502300.0],["2008-02-22",38.7597,39.0307,37.7658,38.859,2618200.0],["2008-02-25",38.8048,39.5999,38.4886,39.4644,2485500.0],["2008-02-26",39.3469,40.0968,39.2385,40.0878,2378200.0],["2008-02-27",39.9161,40.1781,39.365,39.6631,2452300.0],["2008-02-28",39.3582,39.4035,38.8335,38.933,2557200.0],["2008-02-29",38.4535,38.5892,37.7296,37.8563,4485500.0],["2008-03-03",37.7387,37.8291,37.1686,37.4491,3048500.0],["2008-03-04",37.1415,37.7658,36.8339,37.5487,4177300.0],["2008-03-05",37.5125,38.2182,37.3044,37.8925,4059300.0],["2008-03-06",37.6301,37.8472,37.241,37.2772,3055500.0],["2008-03-07",36.9063,37.8111,36.6439,37.0601,3311000.0],["2008-03-10",37.0148,37.3044,36.5353,36.5805,4470300.0],["2008-03-11",37.3406,37.9558,36.7796,37.7477,4597000.0],["2008-03-12",38.0011,38.1458,37.0963,37.1234,2046000.0],["2008-03-13",36.6801,37.6482,36.2367,37.3677,3880800.0],["2008-03-14",37.6482,37.6482,36.0377,36.4086,3603700.0],["2008-03-17",35.2415,35.8748,34.0652,35.4586,4352600.0],["2008-03-18",35.721,37.0691,35.721,37.0691,3909800.0],["2008-03-19",37.0963,37.7025,36.0286,36.0467,3416700.0],["2008-03-20",36.0829,36.6801,35.7029,36.5805,4550400.0],["2008-03-24",36.6981,37.2863,36.5986,36.7705,2638100.0],["2008-03-25",36.7072,37.5305,36.3905,37.3948,1593100.0],["2008-03-26",37.1234,37.1867,36.5624,36.6801,2102700.0],["2008-03-27",36.6982,36.9696,36.3181,36.3453,2512700.0],["2008-03-28",36.5172,36.7887,36.1915,36.2458,1444800.0],["2008-03-31",36.1643,36.5082,36.0105,36.3905,2356800.0],["2008-04-01",36.0919,38.0101,36.0919,37.9106,2685400.0],["2008-04-02",38.1277,38.5801,37.7025,38.2996,2665800.0],["2008-04-03",37.9287,38.3991,37.8563,38.2272,1921500.0],["2008-04-04",38.2092,38.6616,37.9106,38.1277,1768300.0],["2008-04-07",38.3358,38.6163,37.9468,38.1639,2885100.0],["2008-04-08",37.6391,38.0734,37.4672,37.5396,2277200.0],["2008-04-09",37.4853,38.001,37.4491,37.5396,1647400.0],["2008-04-10",37.4672,37.7749,37.3044,37.5849,1850600.0],["2008-04-11",37.2048,37.7115,36.9877,37.1777,1975500.0],["2008-04-14",37.1777,37.8201,37.0872,37.4672,3435100.0],["2008-04-15",37.6301,38.0101,37.2682,38.0101,2270200.0],["2008-04-16",38.4263,38.9692,38.2363,38.9239,2770900.0],["2008-04-17",38.8696,39.3582,38.4263,39.1411,2070600.0],["2008-04-18",39.5844,40.2088,39.503,40.0549,2600400.0],["2008-04-21",39.693,39.9554,39.4668,39.7292,1555800.0],["2008-04-22",39.4849,39.684,39.2497,39.4849,1408600.0],["2008-04-23",39.5573,40.0549,39.3582,39.6387,1851400.0],["2008-04-24",39.6297,40.4349,39.2406,40.3173,2493900.0],["2008-04-25",40.3173,40.5706,39.7563,40.3806,2133200.0],["2008-04-28",40.7064,40.7064,38.0553,38.2544,4783800.0],["2008-04-29",38.182,38.5168,37.9739,38.2453,2725600.0],["2008-04-30",38.1187,38.5982,37.9649,38.1006,2217300.0],["2008-05-01",37.8292,38.5801,37.7749,38.5077,2501200.0],["2008-05-02",38.7792,39.3492,38.6977,39.1954,1923200.0],["2008-05-05",39.0958,39.4668,38.8877,39.3763,2581600.0],["2008-05-06",39.0054,40.643,38.9511,40.6249,3429400.0],["2008-05-07",40.5978,40.7968,39.7744,39.8649,3266500.0],["2008-05-08",39.9102,40.0459,39.5663,39.9011,3071900.0],["2008-05-09",40.1002,42.335,40.0911,41.8826,10170200.0],["2008-05-12",42.0726,43.3755,41.8916,43.3755,7250400.0],["2008-05-13",43.4298,44.787,43.4298,44.3798,8909300.0],["2008-05-14",44.4974,44.9588,44.3526,44.6422,6834000.0],["2008-05-15",44.4703,44.9227,43.8731,44.5698,6436600.0],["2008-05-16",44.787,45.0313,44.1446,44.7055,3339700.0],["2008-05-19",44.6512,44.7689,44.1446,44.425,4163700.0],["2008-05-20",44.2984,44.597,43.7645,43.9636,4802000.0],["2008-05-21",44.0116,44.2381,43.1147,43.2053,5187500.0],["2008-05-22",43.0694,43.6402,43.006,43.2597,4538500.0],["2008-05-23",43.1419,43.2868,42.5621,42.6617,3849600.0],["2008-05-27",42.7614,43.0604,42.4443,42.8429,3972900.0],["2008-05-28",43.1963,43.9029,42.6074,43.8486,6275900.0],["2008-05-29",43.9391,44.9991,43.7217,44.6095,8183600.0],["2008-05-30",44.8361,46.0953,44.4374,44.9085,8975800.0],["2008-06-02",44.6458,45.742,44.528,44.7998,11090500.0],["2008-06-03",44.9357,45.3887,44.2744,44.8451,12349800.0],["2008-06-04",45.5065,46.4305,45.4883,45.7873,18519600.0],["2008-06-05",46.1406,46.2946,45.4883,45.8779,17153900.0],["2008-06-06",45.588,46.2584,45.2528,45.2528,21269800.0],["2008-06-09",45.2528,45.5789,44.2562,45.0625,27735800.0],["2008-06-10",43.6674,44.5914,43.1872,43.9391,18451700.0],["2008-06-11",43.758,44.8089,43.1781,44.3468,4428100.0],["2008-06-12",44.7726,45.2981,44.4284,44.7273,3922400.0],["2008-06-13",44.9085,45.7511,44.8451,45.6605,3002100.0],["2008-06-16",45.443,46.2584,45.1078,45.9504,3232000.0],["2008-06-17",46.2675,46.4759,45.4249,45.4249,3416700.0],["2008-06-18",45.3887,45.8779,45.1712,45.4068,8125900.0],["2008-06-19",45.4702,46.1859,45.0897,45.434,7597600.0],["2008-06-20",45.1712,45.5699,44.836,44.836,4271000.0],["2008-06-23",45.1622,46.6661,43.9029,44.2109,2339100.0],["2008-06-24",44.1203,44.7455,43.8576,44.3921,2543900.0],["2008-06-25",44.7545,44.7545,43.9754,44.075,2673600.0],["2008-06-26",43.8485,44.2653,43.0241,43.0241,2608600.0],["2008-06-27",43.0241,44.836,41.7105,43.0513,3648900.0],["2008-06-30",43.5133,43.8304,42.4534,42.4896,2253000.0],["2008-07-01",42.3175,42.8701,42.0819,42.7886,3128400.0],["2008-07-02",42.6527,43.9391,42.0457,42.0547,2367400.0],["2008-07-03",42.2359,42.7976,41.4025,41.638,1133500.0],["2008-07-07",41.9189,42.7433,40.7592,40.9767,3407200.0],["2008-07-08",42.2631,42.3537,40.8408,42.245,4998000.0],["2008-07-09",42.6074,43.0513,41.2213,41.339,4509400.0],["2008-07-10",41.0763,41.8735,40.7683,41.6561,4262200.0],["2008-07-11",41.3209,42.1272,39.9982,41.0944,5054000.0],["2008-07-14",41.629,41.792,40.4784,40.569,4799000.0],["2008-07-15",40.1341,40.8679,39.5634,39.6539,5812500.0],["2008-07-16",39.4546,39.9801,38.9926,39.2734,5992800.0],["2008-07-17",39.5452,40.0254,38.6574,38.9745,6633100.0],["2008-07-18",38.9292,39.0651,38.5034,38.902,6118100.0],["2008-07-21",38.8839,39.7536,38.3041,39.4093,3638000.0],["2008-07-22",39.2191,40.0797,38.8023,39.962,3407100.0],["2008-07-23",39.8442,40.0888,39.1376,39.3369,3509600.0],["2008-07-24",39.4999,39.8714,37.842,37.9598,4547100.0],["2008-07-25",39.5815,39.7083,37.38,37.9779,3137700.0],["2008-07-28",37.9779,39.7536,37.7333,38.5487,3773100.0],["2008-07-29",38.9836,40.3606,38.8658,40.27,4024700.0],["2008-07-30",41.4387,41.9188,40.2791,41.1488,3109400.0],["2008-07-31",40.7683,41.0944,40.3244,40.3697,2715800.0],["2008-08-01",40.3062,40.4965,39.7445,40.1975,2321100.0],["2008-08-04",39.8895,40.3515,39.1375,39.1375,2494800.0],["2008-08-05",39.4546,39.8533,39.0017,39.8442,3470400.0],["2008-08-06",39.7717,40.5962,39.7717,40.1251,2770100.0],["2008-08-07",39.8804,40.27,38.5849,38.6755,2587600.0],["2008-08-08",38.7842,39.5362,38.4309,39.4093,14163100.0],["2008-08-11",39.3912,39.6902,38.7389,39.1647,2589800.0],["2008-08-12",38.8748,39.1375,38.4853,38.603,2796500.0],["2008-08-13",38.3041,38.7842,37.9326,38.2859,2739700.0],["2008-08-14",37.7333,38.7027,37.7333,38.594,2291700.0],["2008-08-15",38.5215,39.355,38.141,38.3947,5546700.0],["2008-08-18",38.2407,38.5215,37.5702,37.6608,2740600.0],["2008-08-19",37.38,37.7243,36.927,37.0901,1867400.0],["2008-08-20",37.0991,37.3709,36.7639,37.3347,1819500.0],["2008-08-21",37.1444,37.543,36.8183,37.1263,1598400.0],["2008-08-22",37.081,38.1229,37.081,38.1229,4133400.0],["2008-08-25",37.842,38.4399,37.4072,37.4615,1281300.0],["2008-08-26",37.3437,38.0141,37.0991,37.9507,1573900.0],["2008-08-27",37.9598,38.9563,37.9054,38.9563,2088400.0],["2008-08-28",39.2222,39.7756,39.1042,39.6758,2560700.0],["2008-08-29",39.5307,40.0115,39.3038,39.4037,2012500.0],["2008-09-02",39.9843,40.9551,38.7776,39.0317,2172200.0],["2008-09-03",39.1496,39.4036,38.324,38.7232,2415000.0],["2008-09-04",38.5599,38.5962,37.6526,37.834,3573200.0],["2008-09-05",37.6435,38.4238,37.2897,38.3693,2944300.0],["2008-09-08",41.0186,41.0186,38.3875,39.3674,3686200.0],["2008-09-09",39.0861,39.5125,37.4983,37.4983,4164300.0],["2008-09-10",37.3532,38.1334,36.464,37.6979,3750600.0],["2008-09-11",36.8179,37.5709,36.7453,37.453,4093100.0],["2008-09-12",37.4076,38.1969,37.0084,37.9701,5079200.0],["2008-09-15",35.7836,38.0336,35.593,35.593,4880200.0],["2008-09-16",34.4771,36.6364,34.0597,36.3098,4929100.0],["2008-09-17",36.0376,36.827,33.9781,34.3047,4667500.0],["2008-09-18",35.6021,36.2917,32.7623,36.2917,5291800.0],["2008-09-19",40.7736,44.7476,35.5658,37.1808,5392100.0],["2008-09-22",36.8723,38.2423,35.1484,36.337,3996100.0],["2008-09-23",38.5599,38.5599,35.6112,36.464,1317800.0],["2008-09-24",35.5839,38.1244,35.348,36.8904,1844900.0],["2008-09-25",36.8904,39.5579,36.6455,38.324,1850600.0],["2008-09-26",37.8794,39.0044,37.2897,39.0044,1579600.0],["2008-09-29",37.1445,37.8794,31.7552,33.4518,6734700.0],["2008-09-30",34.2684,35.9741,33.9962,35.8289,2396100.0],["2008-10-01",35.5023,35.5023,34.1504,34.8853,2467000.0],["2008-10-02",34.8763,35.5386,31.5828,31.6191,2496900.0],["2008-10-03",31.9366,33.7694,31.9366,32.4992,5263900.0],["2008-10-06",31.483,32.3268,30.2763,31.2834,4087700.0],["2008-10-07",30.6846,32.3721,30.0041,30.0041,3175500.0],["2008-10-08",30.3307,33.3429,24.7418,24.7418,4227200.0],["2008-10-09",25.513,27.754,24.1067,24.1067,4614400.0],["2008-10-10",21.8657,24.3154,21.1127,23.6803,6103700.0],["2008-10-13",26.1844,29.4507,24.9414,29.2783,3792900.0],["2008-10-14",30.5576,31.5284,29.4507,30.73,4905800.0],["2008-10-15",30.1221,30.3852,27.2187,27.4909,4268200.0],["2008-10-16",27.745,29.5868,26.3387,29.5686,3709300.0],["2008-10-17",29.0152,30.612,27.1099,28.498,3161200.0],["2008-10-20",28.6704,31.5374,28.2893,31.3832,1630200.0],["2008-10-21",31.0656,31.3741,29.6593,29.9497,1619300.0],["2008-10-22",29.4416,29.4416,26.3659,27.2641,2112100.0],["2008-10-23",27.3367,29.3872,26.1572,28.8881,3059300.0],["2008-10-24",25.4132,28.4073,25.4132,28.4073,2038600.0],["2008-10-27",26.7923,26.7923,23.272,23.272,5040800.0],["2008-10-28",23.7529,26.3659,22.3738,26.3659,4411000.0],["2008-10-29",27.0554,29.487,25.7308,26.0846,4797000.0],["2008-10-30",26.7832,29.4507,26.5292,29.242,2057800.0],["2008-10-31",28.9517,30.8751,28.4526,30.1221,2698700.0],["2008-11-03",29.8862,30.9658,29.0333,30.0767,2384100.0],["2008-11-04",30.8025,31.0838,29.6594,30.3943,2620800.0],["2008-11-05",29.0877,30.4124,28.4889,29.0787,2987000.0],["2008-11-06",28.87,29.7047,26.4385,26.5746,3143400.0],["2008-11-07",26.4112,27.5544,26.4112,27.3911,1922500.0],["2008-11-10",27.7268,28.2984,26.1028,26.6108,1788300.0],["2008-11-11",26.3024,26.7197,25.5493,25.9757,2261700.0],["2008-11-12",25.4314,26.0665,23.9434,24.0795,2909100.0],["2008-11-13",24.2882,26.511,23.0089,26.4475,3543900.0],["2008-11-14",25.4949,26.8649,24.4969,25.3497,2385500.0],["2008-11-17",25.0775,25.2136,23.4353,23.5714,2479400.0],["2008-11-18",23.6168,24.0251,22.3919,23.7529,3157600.0],["2008-11-19",23.5805,24.2247,21.276,21.5028,2761000.0],["2008-11-20",20.8677,21.0673,17.5924,18.2093,5887400.0],["2008-11-21",18.7083,20.3687,17.9644,20.2689,5197100.0],["2008-11-24",21.149,23.2629,20.2598,23.2085,4382100.0],["2008-11-25",23.2629,23.7257,21.8929,23.1722,3021600.0],["2008-11-26",22.0653,25.0577,22.0653,24.8758,2491300.0],["2008-11-28",24.8303,24.9758,23.8844,24.9122,1250600.0],["2008-12-01",23.9299,24.3301,21.2285,21.3559,2927000.0],["2008-12-02",22.5565,23.5115,21.9562,23.1931,3371300.0],["2008-12-03",22.5746,24.4392,21.8743,24.1754,2469000.0],["2008-12-04",23.4387,24.2937,22.3564,22.8293,2196400.0],["2008-12-05",22.5837,23.7934,21.5833,23.6297,3120200.0],["2008-12-08",24.2664,25.8945,24.2664,25.5124,3605200.0],["2008-12-09",24.5574,25.7035,24.2027,24.4028,3325300.0],["2008-12-10",24.6302,25.9217,24.2755,25.467,2229200.0],["2008-12-11",25.2578,26.3492,24.4301,24.6029,1991400.0],["2008-12-12",23.8753,25.0122,23.4023,24.9394,1998300.0],["2008-12-15",24.8303,25.4943,23.9208,24.3573,1958100.0],["2008-12-16",24.7121,26.4856,24.6302,26.4856,2787800.0],["2008-12-17",26.4493,26.6948,25.4852,25.8763,1698400.0],["2008-12-18",26.4129,26.5584,24.6666,24.9122,2062700.0],["2008-12-19",25.7125,26.0218,24.9849,25.4488,2843300.0],["2008-12-22",25.8672,25.9217,23.8389,24.2937,1807600.0],["2008-12-23",24.4574,24.9213,24.039,24.421,1910900.0],["2008-12-24",24.521,24.521,23.7843,23.9662,540800.0],["2008-12-26",24.1118,24.4756,23.8207,24.3391,928800.0],["2008-12-29",24.2846,24.5574,23.566,23.9299,1344700.0],["2008-12-30",23.9662,25.3032,23.9662,25.2578,1559400.0],["2008-12-31",24.8667,25.8763,24.4574,25.6944,1366700.0],["2009-01-02",26.2855,27.286,25.3487,27.0768,1857300.0],["2009-01-05",26.8313,27.7408,26.4584,27.1132,1577700.0],["2009-01-06",27.7499,27.8318,26.8404,27.2133,1741000.0],["2009-01-07",26.7949,26.8222,25.5306,25.6489,1729000.0],["2009-01-08",25.376,26.1218,25.3123,25.8944,1480000.0],["2009-01-09",25.949,26.0127,24.9122,25.0122,1462700.0],["2009-01-12",25.1941,25.2396,23.8753,24.1572,1871300.0],["2009-01-13",23.9571,24.2664,23.4933,23.9389,2964700.0],["2009-01-14",23.275,23.5297,22.1381,22.3382,2349800.0],["2009-01-15",22.2836,23.3841,21.4832,22.6929,2717300.0],["2009-01-16",23.2841,23.6388,22.4837,22.8202,2784900.0],["2009-01-20",21.9926,23.2204,21.3468,21.3559,3811600.0],["2009-01-21",21.8106,23.5297,21.3741,23.4296,3695300.0],["2009-01-22",22.9021,22.9385,21.6833,22.0471,3588500.0],["2009-01-23",21.3104,22.5201,21.1467,22.3109,3119900.0],["2009-01-26",22.6474,23.2659,21.8379,22.2563,2406400.0],["2009-01-27",22.611,22.9476,22.129,22.7566,2051800.0],["2009-01-28",24.512,24.512,23.1749,23.848,2842500.0],["2009-01-29",23.466,23.466,22.2472,22.3109,2284500.0],["2009-01-30",22.5746,22.7475,21.5742,22.1926,4018400.0],["2009-02-02",21.4377,21.7015,20.8556,21.0648,4751800.0],["2009-02-03",21.2467,21.5378,21.0102,21.274,2691100.0],["2009-02-04",21.5105,21.8834,21.0466,21.3741,2207200.0],["2009-02-05",20.9284,22.4018,20.9193,22.0562,3083100.0],["2009-02-06",22.0016,22.802,21.8561,22.7202,3952700.0],["2009-02-09",21.5196,23.4933,21.5196,22.802,1810100.0],["2009-02-10",22.4655,22.9112,20.8374,20.9739,3948100.0],["2009-02-11",21.2649,21.8015,20.9011,21.7015,3322800.0],["2009-02-12",20.792,21.3013,20.1371,21.1649,4503800.0],["2009-02-13",21.1285,21.3104,20.7192,20.7556,2695000.0],["2009-02-17",20.0098,20.0734,19.2094,19.2458,4132000.0],["2009-02-18",19.4277,19.9097,18.7819,19.3549,5860500.0],["2009-02-19",19.5095,19.7733,18.791,18.8365,3738000.0],["2009-02-20",18.3271,18.8001,17.7359,18.3271,5776700.0],["2009-02-23",19.2821,19.555,17.8269,17.8633,4686300.0],["2009-02-24",18.0088,19.3367,17.7905,19.3003,6169900.0],["2009-02-25",19.1639,19.4368,18.0543,18.6455,6048400.0],["2009-02-26",19.5332,19.7247,18.5752,18.7303,4348900.0],["2009-02-27",18.192,18.6573,18.0643,18.1099,5565700.0],["2009-03-02",17.6446,18.1647,17.2341,17.3253,5426300.0],["2009-03-03",17.7267,17.9183,17.0881,17.2432,6742400.0],["2009-03-04",17.6994,18.5661,17.2432,18.0825,6189300.0],["2009-03-05",17.453,17.8545,16.2944,16.6502,5889800.0],["2009-03-06",16.8235,17.2249,15.8747,16.5407,5905700.0],["2009-03-09",16.2396,17.0334,16.0115,16.4403,4334700.0],["2009-03-10",16.8783,17.6172,16.6867,17.5899,5234700.0],["2009-03-11",17.6355,17.6355,16.4768,16.7597,5884900.0],["2009-03-12",16.6775,18.1738,16.3126,17.9913,5868200.0],["2009-03-13",18.1555,18.5752,17.6081,18.5387,4917300.0],["2009-03-16",18.8215,19.3963,18.265,18.3927,5571400.0],["2009-03-17",18.3745,19.7521,18.2194,19.7521,4995900.0],["2009-03-18",19.597,20.5002,18.6208,20.482,6354500.0],["2009-03-19",20.5824,21.5038,20.5824,20.8652,8434800.0],["2009-03-20",21.4765,21.4765,20.4273,20.7101,9665500.0],["2009-03-23",20.8196,21.6133,20.8104,21.4491,8531900.0],["2009-03-24",20.5732,21.44,20.3543,20.5276,6928900.0],["2009-03-25",20.7283,21.3943,20.0897,21.0933,4821000.0],["2009-03-26",21.6042,21.7593,20.929,21.148,5131300.0],["2009-03-27",20.8104,21.148,20.2448,20.3816,4212500.0],["2009-03-30",19.8981,20.1718,19.5058,19.6518,5145000.0],["2009-03-31",19.8707,20.3452,19.6335,20.1627,4822100.0],["2009-04-01",19.7339,20.7557,19.6061,20.6097,3925900.0],["2009-04-02",21.2119,21.6589,20.7101,21.0294,6400800.0],["2009-04-03",20.8469,21.44,20.7375,21.4308,3993000.0],["2009-04-06",21.1298,21.1298,20.5459,20.8926,3553700.0],["2009-04-07",20.2083,20.9017,20.2083,20.336,3102100.0],["2009-04-08",20.482,20.8469,20.3451,20.7374,2669900.0],["2009-04-09",21.2849,22.4344,20.9382,22.3979,6581200.0],["2009-04-13",22.0238,23.5383,21.8231,23.292,4601200.0],["2009-04-14",22.1516,23.3011,22.0421,22.0968,4495700.0],["2009-04-15",21.9417,23.0548,21.668,23.0,3230000.0],["2009-04-16",23.2646,23.3285,22.3888,22.9453,3030700.0],["2009-04-17",22.9909,23.2829,22.5713,22.9727,4116400.0],["2009-04-20",22.334,22.7263,21.5221,21.5403,4016600.0],["2009-04-21",20.9655,23.1278,20.9655,23.1004,4533800.0],["2009-04-22",22.4253,22.7628,21.741,21.9144,4282000.0],["2009-04-23",22.1333,22.7902,21.8961,22.6807,3513500.0],["2009-04-24",22.8632,23.2008,22.334,22.8267,5118500.0],["2009-04-27",22.3523,22.7811,22.2611,22.3705,3216800.0],["2009-04-28",21.9144,22.553,21.7684,22.1607,2034200.0],["2009-04-29",22.0603,23.3467,22.0603,23.1278,3840400.0],["2009-04-30",23.4015,23.4015,22.5986,22.7081,3596600.0],["2009-05-01",22.6899,23.1734,22.3432,22.9818,2764200.0],["2009-05-04",22.6716,25.0163,22.6351,24.9342,6511500.0],["2009-05-05",24.7244,25.0893,24.3321,24.3594,2973800.0],["2009-05-06",24.7244,25.7006,24.4963,25.4451,6321200.0],["2009-05-07",25.6458,25.9469,24.2956,24.4233,5205600.0],["2009-05-08",24.4598,26.4669,24.4051,26.4669,4496000.0],["2009-05-11",25.7097,26.0838,24.3594,24.4598,4783200.0],["2009-05-12",24.916,24.9433,23.9945,24.4689,4242600.0],["2009-05-13",24.0127,24.2135,23.3102,23.4015,4860500.0],["2009-05-14",23.365,24.1405,23.0548,23.9215,3347000.0],["2009-05-15",23.7664,23.9671,22.9271,23.0,3101200.0],["2009-05-18",23.4288,24.5601,23.2646,24.5237,4237100.0],["2009-05-19",24.4142,24.6331,24.0219,24.1678,2637900.0],["2009-05-20",24.6331,24.8065,23.6387,23.7755,2752500.0],["2009-05-21",23.4745,23.5474,23.0365,23.4836,2843100.0],["2009-05-22",23.5292,23.8941,23.3832,23.5018,2095600.0],["2009-05-26",23.3285,24.2864,23.0092,24.2043,3352000.0],["2009-05-27",24.0401,24.2591,23.1643,23.1643,3774800.0],["2009-05-28",23.1121,24.0908,23.1121,24.0633,3317600.0],["2009-05-29",24.0267,24.7401,23.7798,24.7401,4507500.0],["2009-06-01",24.8773,26.6791,24.8773,26.0023,6304700.0],["2009-06-02",26.0846,26.3773,25.8011,25.9749,4076200.0],["2009-06-03",25.8102,25.8102,24.9231,25.17,2279600.0],["2009-06-04",25.3621,25.8011,25.1243,25.7462,2839900.0],["2009-06-05",26.3407,26.487,25.2706,25.3255,2738800.0],["2009-06-08",25.1792,25.7279,24.9139,25.5359,2010700.0],["2009-06-09",25.5176,25.7188,25.2798,25.6547,2080300.0],["2009-06-10",26.0938,26.0938,25.3438,25.6913,2388900.0],["2009-06-11",25.6822,26.1395,25.4261,25.7919,3794100.0],["2009-06-12",25.7919,25.7919,25.3346,25.7279,1604900.0],["2009-06-15",25.4993,25.6639,25.0603,25.1334,2357000.0],["2009-06-16",25.298,25.4901,24.8682,24.8956,2920000.0],["2009-06-17",24.5572,25.0237,24.5023,24.6121,2324800.0],["2009-06-18",24.5938,25.1883,24.5938,24.8773,3092900.0],["2009-06-19",25.3346,25.3438,24.7401,25.0877,3023600.0],["2009-06-22",24.7859,24.8865,24.2645,24.2737,3797200.0],["2009-06-23",24.4017,24.731,24.2645,24.5023,3702400.0],["2009-06-24",24.5206,24.9322,24.2005,24.3834,2606100.0],["2009-06-25",24.5023,25.2157,24.0633,25.2066,2646300.0],["2009-06-26",25.1609,25.1974,24.7036,24.8499,1974000.0],["2009-06-29",24.9505,25.1792,24.5847,25.0968,2064700.0],["2009-06-30",25.1243,25.2157,24.4109,25.0603,3035000.0],["2009-07-01",25.17,25.3072,24.9779,25.0785,2196200.0],["2009-07-02",24.5023,24.7218,23.8255,23.8255,2487000.0],["2009-07-06",23.7798,24.356,23.67,24.356,2999900.0],["2009-07-07",24.0176,24.2005,23.7249,23.7341,3220700.0],["2009-07-08",23.8621,23.917,23.1121,23.478,4380100.0],["2009-07-09",23.6701,23.8713,23.3957,23.5603,2453500.0],["2009-07-10",23.3591,23.67,23.2127,23.5512,2202600.0],["2009-07-13",23.6517,24.3926,23.5603,24.3651,2940700.0],["2009-07-14",24.4292,24.4658,23.9353,24.1182,2195300.0],["2009-07-15",24.3834,25.2706,24.3834,25.1334,3661000.0],["2009-07-16",25.1243,25.3255,24.8499,25.2066,2081200.0],["2009-07-17",25.1792,25.2523,24.8225,25.0511,1402200.0],["2009-07-20",25.2066,25.4627,25.1792,25.4261,1729700.0],["2009-07-21",25.5176,25.8743,25.2889,25.5084,1571900.0],["2009-07-22",25.2066,26.0023,25.2066,25.6639,1593900.0],["2009-07-23",25.6822,26.67,25.5358,26.5602,2253700.0],["2009-07-24",26.4413,26.8803,26.3315,26.8346,1232200.0],["2009-07-27",26.798,27.2919,26.67,27.1913,1567900.0],["2009-07-28",26.9901,27.1273,26.6791,26.8346,1602500.0],["2009-07-29",26.6974,26.8163,26.0755,26.5053,1518300.0],["2009-07-30",26.8163,27.3376,26.5053,27.0998,2024800.0],["2009-07-31",27.0541,27.5846,26.798,27.4565,1955900.0],["2009-08-03",27.6669,29.3498,27.6669,29.3406,3168500.0],["2009-08-04",29.1577,29.5967,29.0845,29.4778,2347500.0],["2009-08-05",29.5876,29.5876,28.7278,29.4138,2369800.0],["2009-08-06",29.6699,29.7339,28.4169,28.737,3065600.0],["2009-08-07",28.9473,29.3406,28.49,29.0022,3014500.0],["2009-08-10",28.9748,29.3406,28.7736,29.24,1733800.0],["2009-08-11",29.0571,29.0662,28.3437,28.3711,2677500.0],["2009-08-12",28.115,29.4961,28.115,29.2309,2156700.0],["2009-08-13",29.3955,29.8619,29.304,29.7065,1523000.0],["2009-08-14",29.6241,29.679,29.0022,29.2766,1663000.0],["2009-08-17",28.5175,28.801,28.298,28.3803,1699000.0],["2009-08-18",28.49,28.673,28.3345,28.6455,1146100.0],["2009-08-19",28.1882,29.112,27.987,28.8742,1432700.0],["2009-08-20",28.7644,29.1943,28.7644,29.1394,1084600.0],["2009-08-21",29.5235,30.4199,29.24,30.3192,2361400.0],["2009-08-24",30.5479,30.9869,30.4656,30.6119,2062200.0],["2009-08-25",30.868,31.4351,30.7857,31.2064,2757200.0],["2009-08-26",31.1058,31.243,30.8497,31.0326,2089900.0],["2009-08-27",31.0144,31.3345,30.6668,31.179,1540700.0],["2009-08-28",31.255,31.4933,31.0168,31.2734,1466700.0],["2009-08-31",31.0076,31.2917,30.8427,31.2917,1491700.0],["2009-09-01",31.0901,31.31,30.0272,30.1371,2977400.0],["2009-09-02",29.9631,30.1463,29.679,29.734,2732400.0],["2009-09-03",29.7798,30.2196,29.6423,30.128,1938000.0],["2009-09-04",30.1646,30.1646,29.679,30.073,1830500.0],["2009-09-08",30.238,30.6228,29.9814,30.6228,1893500.0],["2009-09-09",30.6411,31.1084,30.467,30.9526,1739500.0],["2009-09-10",31.0351,31.2825,30.5128,31.2092,2134100.0],["2009-09-11",31.2275,31.4841,30.8518,30.9526,1796100.0],["2009-09-14",30.7602,31.365,30.577,31.31,1623900.0],["2009-09-15",31.2276,31.6032,31.1268,31.5025,1818900.0],["2009-09-16",31.5666,32.3913,31.3375,32.3821,2313200.0],["2009-09-17",32.2996,32.5195,31.6857,31.9789,2918300.0],["2009-09-18",32.0431,32.0705,31.6857,31.8781,3174400.0],["2009-09-21",31.3558,31.9881,31.0443,31.8231,2776600.0],["2009-09-22",31.9789,32.1713,31.6032,31.7773,2339400.0],["2009-09-23",31.7498,32.0614,31.3833,31.4108,2851900.0],["2009-09-24",31.5941,31.7773,30.6961,30.7785,2879100.0],["2009-09-25",30.6961,31.1817,30.6045,30.7144,1810400.0],["2009-09-28",30.7694,31.6582,30.7052,31.6399,1553700.0],["2009-09-29",31.6399,32.0705,31.3833,31.5574,1842200.0],["2009-09-30",31.6032,31.7407,31.0351,31.3833,2398100.0],["2009-10-01",31.1176,31.3375,30.6045,30.6411,3244600.0],["2009-10-02",30.1371,31.0351,30.0272,30.7144,2273800.0],["2009-10-05",30.7419,31.2367,30.5586,31.2367,2020400.0],["2009-10-06",31.4749,31.9881,31.4016,31.8231,1648100.0],["2009-10-07",31.7865,31.9881,31.5391,31.8873,1399700.0],["2009-10-08",32.0156,32.3088,31.7315,31.9972,1998400.0],["2009-10-09",31.8598,32.1347,31.6582,31.8964,1609200.0],["2009-10-12",32.208,32.2813,32.0614,32.153,1239600.0],["2009-10-13",31.9606,32.1164,31.6857,31.8598,1445400.0],["2009-10-14",32.3729,32.8861,32.1713,32.8128,1779300.0],["2009-10-15",32.5195,33.5091,32.5195,33.5091,2131500.0],["2009-10-16",32.9777,33.106,32.5928,32.886,2027000.0],["2009-10-19",33.051,33.2984,32.8952,33.2159,946900.0],["2009-10-20",33.0968,33.2526,32.4737,32.6386,1178800.0],["2009-10-21",32.5012,33.0968,32.1622,32.1988,1564900.0],["2009-10-22",32.2721,33.5275,32.2263,33.445,2158900.0],["2009-10-23",33.5091,33.5916,32.7119,32.8769,2142900.0],["2009-10-26",32.8952,33.335,32.2446,32.3454,2134800.0],["2009-10-27",32.2996,32.5928,31.6582,31.7498,2386200.0],["2009-10-28",31.7315,31.8231,30.7602,30.7602,2918400.0],["2009-10-29",31.1267,31.4933,31.026,31.4933,3012900.0],["2009-10-30",31.2092,31.3467,30.3021,30.3296,3822600.0],["2009-11-02",31.704,31.704,30.6045,31.0626,2859600.0],["2009-11-03",30.8244,31.5849,30.2929,31.3283,2208600.0],["2009-11-04",31.6032,31.9239,31.0534,31.1176,2139400.0],["2009-11-05",31.3467,31.7315,31.2184,31.704,2143900.0],["2009-11-06",31.3742,31.869,30.9435,31.704,1303300.0],["2009-11-09",31.9239,32.5195,31.9056,32.5104,1730900.0],["2009-11-10",32.2446,32.7761,32.1896,32.5653,1632500.0],["2009-11-11",32.7761,33.0968,32.5104,32.9044,1400200.0],["2009-11-12",32.6753,32.8769,32.2905,32.6478,2385600.0],["2009-11-13",32.7394,32.7394,32.3088,32.5104,1965500.0],["2009-11-16",32.8311,33.4175,32.7944,33.1701,1831100.0],["2009-11-17",33.1243,33.1884,32.8677,33.051,1527400.0],["2009-11-18",32.9868,33.1793,32.8219,33.1793,1813900.0],["2009-11-19",32.9319,33.106,32.7761,32.886,2321600.0],["2009-11-20",32.6386,32.7486,32.3363,32.5287,1954600.0],["2009-11-23",33.0968,33.2342,32.7211,32.9044,1436600.0],["2009-11-24",32.9227,32.9227,32.4371,32.6203,1977700.0],["2009-11-25",32.9719,33.0729,32.5588,33.0453,997700.0],["2009-11-27",32.0723,32.5496,32.0081,32.1274,1171500.0],["2009-11-30",32.2375,32.5405,32.0172,32.5129,2338700.0],["2009-12-01",32.8526,33.0729,32.6139,32.7791,1530500.0],["2009-12-02",32.6598,33.0178,32.5588,32.6598,1372800.0],["2009-12-03",32.7057,33.0178,32.2284,32.2926,1792000.0],["2009-12-04",32.6231,32.8893,32.1458,32.5405,2678700.0],["2009-12-07",32.5405,32.8434,32.3844,32.4762,1768200.0],["2009-12-08",32.2375,32.4119,31.9897,32.1457,2205500.0],["2009-12-09",32.0907,32.21,31.8887,32.1733,1638600.0],["2009-12-10",32.3018,32.5864,32.2375,32.5221,1303100.0],["2009-12-11",32.5955,32.6965,32.3752,32.6598,1507800.0],["2009-12-14",32.7975,33.1096,32.6873,33.0269,1964600.0],["2009-12-15",32.8067,33.1004,32.7332,32.9444,1866200.0],["2009-12-16",33.128,33.3666,32.9168,32.9811,2058200.0],["2009-12-17",32.6598,33.2105,32.6598,32.8984,1606100.0],["2009-12-18",33.0086,33.2289,32.825,33.1555,3115900.0],["2009-12-21",33.2381,33.5593,33.082,33.1096,1947400.0],["2009-12-22",33.0912,33.3849,33.0729,33.1279,1423900.0],["2009-12-23",33.2197,33.3482,33.0453,33.3023,1171300.0],["2009-12-24",33.3391,33.6695,33.3391,33.5961,589800.0],["2009-12-28",33.5777,33.6511,33.3849,33.4676,824500.0],["2009-12-29",33.4951,33.798,33.3941,33.642,996300.0],["2009-12-30",33.4125,33.6053,33.3115,33.6053,750800.0],["2009-12-31",33.697,33.8164,33.3666,33.3666,938800.0],["2010-01-04",33.7797,34.2295,33.5869,34.1285,2210900.0],["2010-01-05",34.1652,34.3488,33.7521,34.312,1975600.0],["2010-01-06",34.3212,34.6058,34.0642,34.5507,1324300.0],["2010-01-07",34.4498,34.8904,34.2203,34.8077,1979400.0],["2010-01-08",34.6333,34.8353,34.5324,34.7802,1159400.0],["2010-01-11",35.0464,35.0464,34.6058,34.8077,1390600.0],["2010-01-12",34.5691,34.8261,34.4222,34.5323,1565400.0],["2010-01-13",34.6333,34.8904,34.4314,34.8077,1566100.0],["2010-01-14",34.6517,34.8995,34.4865,34.7986,1279600.0],["2010-01-15",34.6333,34.7618,33.9908,34.156,1678600.0],["2010-01-19",34.0367,35.0464,34.0275,35.028,2078300.0],["2010-01-20",34.8445,34.9179,34.2478,34.514,2015800.0],["2010-01-21",35.2575,35.2575,33.7888,34.1376,2503500.0],["2010-01-22",33.8898,34.2203,32.7516,32.7975,2884400.0],["2010-01-25",33.1922,33.4492,32.9627,33.1279,1754900.0],["2010-01-26",33.0086,33.6695,32.9994,33.082,1808700.0],["2010-01-27",32.9811,33.4492,32.8801,33.3941,2365500.0],["2010-01-28",33.541,33.6512,32.5497,32.9811,1755100.0],["2010-01-29",33.1371,33.5227,32.7332,32.8342,2594500.0],["2010-02-01",32.9443,33.4767,32.9168,33.4217,1738300.0],["2010-02-02",33.4125,34.0367,33.2656,34.0183,1625800.0],["2010-02-03",33.8072,33.9174,33.541,33.6236,982500.0],["2010-02-04",33.4309,33.5043,32.4211,32.4303,2979200.0],["2010-02-05",32.4211,32.5588,31.7511,32.467,3097500.0],["2010-02-08",32.1366,32.6047,31.4298,31.9071,2513100.0],["2010-02-09",32.2467,32.5313,31.9897,32.3293,2060900.0],["2010-02-10",32.2559,32.4395,31.953,32.1549,2185500.0],["2010-02-11",32.1641,32.3385,31.7602,32.3201,2099400.0],["2010-02-12",32.0356,32.3569,31.4298,32.2834,3247200.0],["2010-02-16",32.6231,33.1646,32.4854,33.1555,2151600.0],["2010-02-17",33.2564,33.4951,32.9443,33.2014,1524000.0],["2010-02-18",33.027,33.541,33.027,33.4492,1292000.0],["2010-02-19",33.339,33.697,33.1463,33.5502,1423900.0],["2010-02-22",33.6879,33.7521,33.5502,33.6879,1160700.0],["2010-02-23",33.5777,33.6328,33.0361,33.1004,2003300.0],["2010-02-24",33.1371,33.642,33.1279,33.6144,1756000.0],["2010-02-25",33.1574,33.7367,32.8724,33.7091,1871400.0],["2010-02-26",33.6723,33.7551,33.3413,33.5252,1961400.0],["2010-03-01",33.6632,34.1137,33.608,34.0402,1600700.0],["2010-03-02",34.1505,34.3252,33.9666,34.1965,1260100.0],["2010-03-03",34.2425,34.3896,34.0218,34.0677,1563000.0],["2010-03-04",34.1045,34.2608,33.8746,34.1505,2348000.0],["2010-03-05",34.3528,34.6287,34.1689,34.4815,2278300.0],["2010-03-08",34.5459,34.6654,34.3988,34.5183,1510800.0],["2010-03-09",34.4448,34.5735,34.2608,34.4264,1645300.0],["2010-03-10",34.4448,34.647,34.3896,34.5091,2600700.0],["2010-03-11",34.3528,34.6746,34.316,34.6654,1366700.0],["2010-03-12",34.7758,35.0332,34.4356,34.5367,1765600.0],["2010-03-15",34.3712,34.5459,34.0953,34.3896,2110500.0],["2010-03-16",34.4264,34.5919,34.3252,34.5919,1606900.0],["2010-03-17",34.7574,34.8034,34.4815,34.5735,2163800.0],["2010-03-18",34.5735,34.5919,34.3436,34.4355,2299600.0],["2010-03-19",34.1781,34.5275,34.0585,34.1781,3369000.0],["2010-03-22",34.031,34.2884,33.8838,34.1505,1676200.0],["2010-03-23",34.1413,34.4539,34.077,34.4539,1250800.0],["2010-03-24",34.2609,34.4999,34.1321,34.2517,1636200.0],["2010-03-25",34.4264,34.5551,34.1137,34.1137,1638500.0],["2010-03-26",34.1229,34.3436,34.0218,34.2425,2075600.0],["2010-03-29",34.3528,34.4447,34.2516,34.3528,2195000.0],["2010-03-30",34.2976,34.3896,34.1321,34.2333,1729800.0],["2010-03-31",34.0677,34.4815,34.0677,34.2792,2989500.0],["2010-04-01",34.4631,34.8401,34.3896,34.8217,1904300.0],["2010-04-05",34.9045,35.3643,34.785,35.3459,1806500.0],["2010-04-06",35.116,35.3091,34.9965,35.1987,1521000.0],["2010-04-07",35.07,35.2171,34.7942,34.9964,2236800.0],["2010-04-08",34.9229,35.0056,34.7206,34.9781,1848600.0],["2010-04-09",35.0056,35.3826,34.9413,35.3459,2032700.0],["2010-04-12",35.2815,35.5482,35.2355,35.3643,1086600.0],["2010-04-13",35.3551,35.447,35.1436,35.401,1323100.0],["2010-04-14",35.6769,35.7964,35.401,35.7964,1678700.0],["2010-04-15",35.6769,35.8056,35.5574,35.6861,1340500.0],["2010-04-16",35.3826,35.5941,34.7114,34.7574,3520000.0],["2010-04-19",34.5367,35.1252,34.4723,35.1252,1979500.0],["2010-04-20",35.3734,35.5665,35.2723,35.5573,1305100.0],["2010-04-21",35.5206,35.5849,35.116,35.4654,1738400.0],["2010-04-22",35.1803,35.3183,34.6195,34.9689,2654700.0],["2010-04-23",34.8769,35.2815,34.7666,35.2815,1902900.0],["2010-04-26",35.1804,35.4562,35.1804,35.401,2308300.0],["2010-04-27",35.1344,35.162,34.3068,34.3712,3184100.0],["2010-04-28",34.647,34.7206,34.1137,34.2608,4461700.0],["2010-04-29",34.6011,34.9505,34.408,34.7758,2616400.0],["2010-04-30",34.7022,34.8217,34.0218,34.2425,2763500.0],["2010-05-03",35.8608,36.293,34.0861,34.4264,2674800.0],["2010-05-04",34.0677,34.0769,32.9827,33.1574,3107600.0],["2010-05-05",32.7621,33.2494,32.6241,32.946,2645000.0],["2010-05-06",32.7896,33.1666,30.0771,31.1897,6027700.0],["2010-05-07",31.2449,31.8333,30.6196,30.8955,5822900.0],["2010-05-10",32.3391,32.3943,31.392,32.1644,4126300.0],["2010-05-11",31.7782,32.523,31.7322,32.1092,2645200.0],["2010-05-12",32.1644,32.569,32.0908,32.5138,2060800.0],["2010-05-13",32.3575,32.5046,32.0448,32.0816,1944100.0],["2010-05-14",31.9253,31.9345,31.1713,31.3552,3338600.0],["2010-05-17",31.3552,31.769,30.6564,31.2081,4255600.0],["2010-05-18",31.5299,31.6678,30.4817,30.5184,3996600.0],["2010-05-19",30.3805,30.8035,29.9208,30.4541,3299100.0],["2010-05-20",29.7001,29.9116,28.7898,28.7898,5297600.0],["2010-05-21",28.3576,29.415,28.0634,29.3967,5209100.0],["2010-05-24",29.2679,29.5346,28.8358,28.8633,2775300.0],["2010-05-25",28.0542,29.0013,27.7875,28.9553,4214300.0],["2010-05-26",29.2679,29.3967,28.8541,28.9461,4753100.0],["2010-05-27",29.4648,30.4138,29.4648,30.377,3497100.0],["2010-05-28",30.3032,30.3125,29.732,29.9531,4443600.0],["2010-06-01",29.6952,29.9531,29.345,29.3635,5320500.0],["2010-06-02",29.474,30.0637,29.4464,30.0637,3865700.0],["2010-06-03",30.1282,30.1466,29.6675,29.99,3026600.0],["2010-06-04",29.3543,29.7596,29.0134,29.1147,4450100.0],["2010-06-07",29.2713,29.3266,28.8107,28.8752,4437300.0],["2010-06-08",29.041,29.041,28.1381,28.8383,5850200.0],["2010-06-09",29.0871,29.428,28.5619,28.6725,3815900.0],["2010-06-10",29.1239,29.9163,29.1239,29.8794,2953800.0],["2010-06-11",29.5662,30.0176,29.4003,29.99,2733200.0],["2010-06-14",30.1835,30.6534,30.0084,30.165,3657800.0],["2010-06-15",30.5428,31.0311,30.2295,31.0035,2309500.0],["2010-06-16",30.81,31.1232,30.6994,31.0403,2727900.0],["2010-06-17",31.197,31.2154,30.7916,31.2062,2652500.0],["2010-06-18",31.2614,31.3536,31.1325,31.2338,2149600.0],["2010-06-21",31.5471,31.888,30.9298,31.114,1679800.0],["2010-06-22",31.1785,31.4642,31.068,31.1048,4646100.0],["2010-06-23",31.0772,31.1785,30.7179,31.0311,3048000.0],["2010-06-24",30.8192,31.0403,30.6533,30.7271,3823600.0],["2010-06-25",30.9021,31.2615,30.5889,31.2154,4325000.0],["2010-06-28",31.3352,31.3536,30.9482,31.0403,2656700.0],["2010-06-29",30.6718,30.7086,30.3309,30.6441,6489500.0],["2010-06-30",30.5704,30.9482,30.5336,30.6902,5297300.0],["2010-07-01",30.7455,31.0311,30.3585,31.0035,6612100.0],["2010-07-02",31.1601,31.3075,30.5981,30.9298,4788600.0],["2010-07-06",31.243,31.4642,30.8929,31.197,4911200.0],["2010-07-07",31.2891,32.2565,31.1877,32.2289,4355100.0],["2010-07-08",32.6527,32.6987,32.1552,32.6711,2555200.0],["2010-07-09",32.8093,32.966,32.6343,32.8923,2054200.0],["2010-07-12",32.754,32.8093,32.3394,32.7356,3259800.0],["2010-07-13",32.9844,33.3621,32.8554,33.2331,2573200.0],["2010-07-14",33.0581,33.4358,32.9107,33.3345,2368400.0],["2010-07-15",33.3529,33.6477,32.8462,33.574,2687200.0],["2010-07-16",33.2516,33.4911,32.6158,32.7633,3775400.0],["2010-07-19",32.9015,32.966,32.3763,32.8278,2376800.0],["2010-07-20",32.3394,33.5003,32.3394,33.4819,2933300.0],["2010-07-21",33.8965,33.9334,33.012,33.1594,3430200.0],["2010-07-22",33.6017,34.0163,33.4266,33.9794,3199300.0],["2010-07-23",33.961,34.2835,33.703,34.2466,2263100.0],["2010-07-26",34.348,34.4401,34.0071,34.2098,2604700.0],["2010-07-27",34.477,34.5783,34.0716,34.2466,2522900.0],["2010-07-28",34.0808,34.2558,33.8689,34.0716,2201900.0],["2010-07-29",34.3388,34.4678,33.8689,34.2651,2919600.0],["2010-07-30",33.8689,34.4493,33.7122,34.2282,2451500.0],["2010-08-02",34.7442,34.9561,34.2282,34.6244,3563100.0],["2010-08-03",34.3941,34.8916,34.2651,34.5783,2389300.0],["2010-08-04",34.5783,35.1864,34.5783,35.0574,2564700.0],["2010-08-05",34.8179,35.3523,34.652,35.1956,1961500.0],["2010-08-06",34.7902,35.1219,34.5046,34.9929,2224600.0],["2010-08-09",35.1864,35.5181,35.0021,35.5181,1566400.0],["2010-08-10",35.1311,35.2878,34.7534,34.9653,3011000.0],["2010-08-11",34.4586,34.6244,34.0808,34.09,2548500.0],["2010-08-12",33.703,34.2282,33.5372,33.9979,2100400.0],["2010-08-13",33.9426,34.4217,33.9426,34.1361,1616500.0],["2010-08-16",33.9334,34.0347,33.7952,33.9794,1657300.0],["2010-08-17",34.3388,34.8547,34.219,34.5415,1930700.0],["2010-08-18",34.4862,34.4954,34.1453,34.1729,1932400.0],["2010-08-19",33.9979,33.9979,33.6109,33.6662,2610900.0],["2010-08-20",33.4174,33.574,33.2147,33.4358,2088200.0],["2010-08-23",33.5003,33.6385,33.0397,33.0397,2036400.0],["2010-08-24",32.6527,32.8554,32.5421,32.5698,3166300.0],["2010-08-25",32.5053,32.5698,32.1183,32.4776,3185000.0],["2010-08-26",32.5513,32.6158,32.063,32.1828,2975200.0],["2010-08-27",32.3394,33.1318,32.1275,33.1318,2777800.0],["2010-08-30",33.0423,33.1253,32.4331,32.4423,2154500.0],["2010-08-31",32.2023,32.6638,32.0916,32.4331,2526400.0],["2010-09-01",32.7654,33.4207,32.7192,33.4022,2268800.0],["2010-09-02",33.3745,33.4576,32.7377,33.4576,3161200.0],["2010-09-03",33.716,34.0852,33.5684,34.0575,1921600.0],["2010-09-07",33.8452,33.9375,33.513,33.6145,2117100.0],["2010-09-08",33.6514,33.8914,33.4391,33.5868,2025400.0],["2010-09-09",34.0668,34.0944,33.3561,33.5499,1984500.0],["2010-09-10",33.633,33.8176,33.4391,33.6976,2330100.0],["2010-09-13",34.1221,34.1221,33.8729,34.0206,2191400.0],["2010-09-14",33.8914,34.0021,33.7068,33.8083,2026400.0],["2010-09-15",33.7622,34.076,33.5499,34.0298,1796400.0],["2010-09-16",34.0021,34.1867,33.8083,34.1683,1760000.0],["2010-09-17",34.2514,34.4267,34.0391,34.3621,6986100.0],["2010-09-20",34.4083,35.0451,34.2698,34.9528,1643700.0],["2010-09-21",34.962,35.1282,34.7128,34.9067,2629000.0],["2010-09-22",34.8513,35.0543,34.5098,34.6021,1650400.0],["2010-09-23",34.3067,34.4729,34.0298,34.0298,1506400.0],["2010-09-24",34.4544,34.7221,34.2237,34.7221,1897900.0],["2010-09-27",34.6575,34.7405,34.3806,34.4452,1966200.0],["2010-09-28",34.639,34.8605,34.2052,34.8236,1645300.0],["2010-09-29",34.7128,35.1651,34.639,35.0359,2081600.0],["2010-09-30",35.1835,35.4604,34.7959,34.9805,2624200.0],["2010-10-01",35.2482,35.2851,34.7775,35.0913,1874800.0],["2010-10-04",34.9343,35.082,34.4913,34.759,1793700.0],["2010-10-05",35.1097,35.5712,34.7498,35.5158,1976200.0],["2010-10-06",35.5251,35.7743,35.3774,35.7743,1557000.0],["2010-10-07",35.8112,35.8666,35.3589,35.5989,1767400.0],["2010-10-08",35.5897,35.9773,35.3682,35.9127,1236500.0],["2010-10-11",35.8942,36.0327,35.7558,35.8388,751100.0],["2010-10-12",35.8204,36.4849,35.6266,36.4388,1913400.0],["2010-10-13",36.6234,37.0664,36.5495,36.7987,1790100.0],["2010-10-14",36.8264,37.1956,36.5495,36.7341,1617500.0],["2010-10-15",37.1218,37.1218,36.5403,36.6049,2343700.0],["2010-10-18",36.6695,36.808,36.4388,36.7618,1674500.0],["2010-10-19",36.2911,36.891,36.125,36.2634,2223600.0],["2010-10-20",36.4388,36.7526,36.3096,36.6788,1770300.0],["2010-10-21",36.8634,37.1403,36.4942,36.7065,1607200.0],["2010-10-22",36.7157,36.8264,36.4665,36.6418,814400.0],["2010-10-25",36.8911,37.0572,36.5496,36.5957,1288100.0],["2010-10-26",36.4665,36.7895,36.4665,36.7065,1093900.0],["2010-10-27",36.3926,36.6142,36.0788,36.3926,1266900.0],["2010-10-28",36.6326,36.6788,36.245,36.4296,1730900.0],["2010-10-29",36.2357,36.568,36.1804,36.448,1500700.0],["2010-11-01",36.6972,36.9834,36.2265,36.4757,1282000.0],["2010-11-02",36.8634,37.011,36.6511,36.808,1564100.0],["2010-11-03",36.8264,37.0387,36.2819,36.7065,1745400.0],["2010-11-04",37.0387,37.2325,36.7803,36.9833,3390800.0],["2010-11-05",36.9556,37.1679,36.7803,36.9926,2615500.0],["2010-11-08",36.8264,36.9833,36.7157,36.7987,1355200.0],["2010-11-09",36.928,36.9372,36.1527,36.245,1709100.0],["2010-11-10",36.245,36.6695,36.1158,36.6234,1576100.0],["2010-11-11",36.3465,36.4388,36.125,36.3003,1235900.0],["2010-11-12",36.0696,36.2542,35.9127,36.208,2006600.0],["2010-11-15",36.2911,36.5311,36.1527,36.2357,1765500.0],["2010-11-16",36.0788,36.1527,35.3128,35.442,2114500.0],["2010-11-17",35.2482,35.4881,35.082,35.1466,1575500.0],["2010-11-18",35.4789,35.8204,35.2943,35.7558,1226800.0],["2010-11-19",35.645,35.6912,35.2481,35.3497,1793100.0],["2010-11-22",35.1835,35.4143,34.9897,35.3497,1456900.0],["2010-11-23",35.0543,35.0636,34.6759,34.7128,1501000.0],["2010-11-24",34.9159,35.1097,34.8513,35.082,1149100.0],["2010-11-26",34.789,34.9646,34.6595,34.7058,550500.0],["2010-11-29",34.4469,34.9276,34.4377,34.8167,1630800.0],["2010-11-30",34.4469,34.9369,34.4192,34.5856,1892500.0],["2010-12-01",35.0293,35.2235,34.8537,35.0478,1563400.0],["2010-12-02",35.0293,35.5378,34.9092,35.3344,1430600.0],["2010-12-03",35.2235,35.4176,35.0201,35.2512,1393200.0],["2010-12-06",35.1403,35.2605,34.9461,35.1588,811400.0],["2010-12-07",35.4454,35.5655,35.0663,35.0663,1133400.0],["2010-12-08",35.094,35.4916,35.0016,35.4454,1458600.0],["2010-12-09",35.6118,35.7504,35.4546,35.5655,900300.0],["2010-12-10",35.5933,35.8799,35.5008,35.8429,855400.0],["2010-12-13",35.8891,36.5085,35.7504,35.7874,1162100.0],["2010-12-14",35.7782,36.0555,35.5748,35.6303,1039500.0],["2010-12-15",35.4823,35.8244,35.3899,35.5193,1269100.0],["2010-12-16",35.584,35.732,35.3622,35.7227,1013100.0],["2010-12-17",35.6672,35.8429,35.5008,35.732,1412400.0],["2010-12-20",35.7689,36.0093,35.7504,35.8706,781500.0],["2010-12-21",36.0278,36.1757,35.9076,36.037,820100.0],["2010-12-22",36.0463,36.3791,36.0185,36.2404,814600.0],["2010-12-23",36.1572,36.3606,35.9908,36.037,465300.0],["2010-12-27",35.8891,36.2774,35.7504,36.2219,509800.0],["2010-12-28",36.3514,36.3514,35.9723,36.0648,683200.0],["2010-12-29",36.111,36.2312,36.0463,36.0555,691600.0],["2010-12-30",36.0093,36.1572,35.9353,36.0001,906900.0],["2010-12-31",35.9908,36.0833,35.9169,35.9723,1232600.0],["2011-01-03",36.2959,36.49,36.2312,36.4253,1393200.0],["2011-01-04",36.4346,36.5178,36.2312,36.3329,957600.0],["2011-01-05",36.1295,36.6934,36.111,36.6287,1043600.0],["2011-01-06",36.5825,36.8044,36.2682,36.7489,1243700.0],["2011-01-07",36.7581,36.9893,36.49,36.9615,1787200.0],["2011-01-10",36.7027,37.091,36.527,36.9893,1091800.0],["2011-01-11",37.1095,37.2112,36.9615,37.0817,1154600.0],["2011-01-12",37.3868,37.7751,37.2204,37.7196,925000.0],["2011-01-13",37.6919,37.7751,37.1187,37.4145,1050600.0],["2011-01-14",37.2944,37.544,37.1834,37.3036,1072200.0],["2011-01-18",37.3221,37.4793,37.2389,37.3868,1246400.0],["2011-01-19",37.2944,37.3498,36.7581,36.7951,1297200.0],["2011-01-20",36.7212,37.0447,36.5732,37.017,1639400.0],["2011-01-21",37.2481,37.396,37.054,37.1926,1034000.0],["2011-01-24",37.1279,37.433,37.1187,37.433,953200.0],["2011-01-25",37.3129,37.6272,37.2389,37.6272,1044900.0],["2011-01-26",37.6457,37.8028,37.3406,37.3406,1946000.0],["2011-01-27",37.5347,37.6272,37.2851,37.6272,874700.0],["2011-01-28",37.6734,37.6827,36.8136,36.9431,1271800.0],["2011-01-31",37.017,37.2759,36.9708,37.0262,978700.0],["2011-02-01",37.3036,38.1726,37.2574,38.1541,1042100.0],["2011-02-02",37.9692,38.2281,37.9138,38.1726,1610500.0],["2011-02-03",38.1079,38.3021,37.8491,38.1634,793800.0],["2011-02-04",38.1172,38.2743,37.923,38.2743,683700.0],["2011-02-07",40.6688,41.8891,39.5964,40.0031,2528700.0],["2011-02-08",40.0771,40.0771,39.5501,39.7813,1470400.0],["2011-02-09",39.698,39.9292,39.4762,39.7535,1081000.0],["2011-02-10",39.6148,39.9199,39.5871,39.7535,1320700.0],["2011-02-11",39.5132,40.0401,39.5132,39.7813,1496700.0],["2011-02-14",39.772,39.9199,39.6241,39.8182,762200.0],["2011-02-15",39.5964,39.8645,39.5594,39.7535,1226900.0],["2011-02-16",39.8182,40.0124,39.6703,39.883,1409600.0],["2011-02-17",39.7535,40.0401,39.5686,39.9754,1062000.0],["2011-02-18",39.9199,40.0309,39.8737,39.9292,1473900.0],["2011-02-22",39.43,39.8737,39.3652,39.6333,1723500.0],["2011-02-23",39.6796,39.8737,39.5224,39.6426,1479700.0],["2011-02-24",39.5686,39.7628,39.3283,39.5964,1617600.0],["2011-02-25",39.7473,39.988,39.5991,39.7288,1419700.0],["2011-02-28",39.9602,40.0435,39.7658,40.0435,1622300.0],["2011-03-01",40.1269,40.1362,39.451,39.4973,1730200.0],["2011-03-02",39.3584,39.5436,39.2103,39.3769,1471300.0],["2011-03-03",39.6362,39.9973,39.6362,39.8399,1177500.0],["2011-03-04",39.775,39.8584,39.3954,39.5991,1000200.0],["2011-03-07",39.701,39.9047,39.1362,39.2381,1138800.0],["2011-03-08",39.2936,39.9047,39.2103,39.7565,1429000.0],["2011-03-09",39.5899,39.8491,39.2751,39.5899,1200700.0],["2011-03-10",39.1547,39.3214,38.6085,38.7103,1320800.0],["2011-03-11",38.4789,38.9233,38.2196,38.8585,1489500.0],["2011-03-14",38.6085,38.6825,38.3492,38.6733,1444500.0],["2011-03-15",37.7104,38.6825,37.7104,38.4603,2242200.0],["2011-03-16",38.3492,38.6825,38.0159,38.3214,3007200.0],["2011-03-17",38.7844,38.877,38.414,38.7473,1222800.0],["2011-03-18",39.2843,39.5436,38.9603,39.0158,1496400.0],["2011-03-21",39.414,39.7565,39.2566,39.7565,1101700.0],["2011-03-22",39.7658,39.8954,39.6362,39.8121,911600.0],["2011-03-23",39.7288,39.8862,39.4603,39.7658,2259700.0],["2011-03-24",39.9047,39.9047,39.5806,39.8121,1222500.0],["2011-03-25",39.8491,39.9787,39.7102,39.8491,1496800.0],["2011-03-28",39.8954,40.0621,39.5066,39.5066,984300.0],["2011-03-29",39.451,39.8213,39.3677,39.8121,775400.0],["2011-03-30",39.951,40.0713,39.8121,39.8399,1511600.0],["2011-03-31",39.7103,40.0806,39.6825,39.8954,1680800.0],["2011-04-01",39.9232,40.3028,39.738,40.2843,1584200.0],["2011-04-04",40.1639,40.5898,40.1176,40.4324,1164800.0],["2011-04-05",40.3491,40.5435,40.1824,40.1824,1938100.0],["2011-04-06",40.2935,40.5065,40.2472,40.4324,1219700.0],["2011-04-07",40.3213,40.4324,39.8862,40.1269,1079600.0],["2011-04-08",40.2102,40.3583,39.7658,39.8121,798400.0],["2011-04-11",39.8121,40.0713,39.6177,39.8306,661500.0],["2011-04-12",39.6269,39.7195,39.2658,39.3584,839000.0],["2011-04-13",39.4603,39.5991,39.2103,39.2381,880300.0],["2011-04-14",38.9325,39.201,38.8307,39.0807,822900.0],["2011-04-15",39.2195,39.3399,39.0436,39.3306,941700.0],["2011-04-18",38.8862,39.1362,38.6825,38.9881,1163100.0],["2011-04-19",39.0251,39.1269,38.7844,38.9973,722000.0],["2011-04-20",39.4047,39.7103,39.2658,39.6547,1512100.0],["2011-04-21",39.7751,40.0991,39.5991,40.0713,1187500.0],["2011-04-25",40.1639,40.1639,39.8861,39.9324,742600.0],["2011-04-26",40.1084,40.1917,39.9695,40.0158,1300000.0],["2011-04-27",40.1639,40.1917,39.9232,40.0806,2727000.0],["2011-04-28",40.0898,40.8583,39.9787,40.7935,1350100.0],["2011-04-29",40.7843,41.1639,40.738,40.9787,1036900.0],["2011-05-02",40.1269,40.1639,39.488,39.8399,2006300.0],["2011-05-03",39.8584,40.0065,38.951,39.3306,1577500.0],["2011-05-04",39.2844,39.2844,38.8862,39.127,1301000.0],["2011-05-05",39.0066,39.1084,38.377,38.4974,1715500.0],["2011-05-06",38.8585,39.1084,38.4141,38.627,1145900.0],["2011-05-09",38.6733,38.7937,38.3955,38.7103,759200.0],["2011-05-10",38.8121,39.1362,38.7196,39.0436,931300.0],["2011-05-11",38.951,38.9788,38.3307,38.4788,1191200.0],["2011-05-12",38.3307,38.877,38.2103,38.8214,1275700.0],["2011-05-13",38.8862,38.9233,38.3863,38.5622,1191400.0],["2011-05-16",38.3955,38.8214,38.3122,38.4418,1113900.0],["2011-05-17",38.3863,38.5622,38.2289,38.5344,1457900.0],["2011-05-18",38.5899,38.8492,38.4233,38.8307,863500.0],["2011-05-19",39.127,39.127,38.5992,38.9603,799400.0],["2011-05-20",38.9325,38.9788,38.5251,38.6455,930900.0],["2011-05-23",38.2659,38.5529,38.2566,38.4881,1652400.0],["2011-05-24",38.5251,38.6362,38.34,38.4881,1175400.0],["2011-05-25",38.2289,38.7381,38.2289,38.5992,1125100.0],["2011-05-26",38.4325,38.9232,38.3307,38.877,853700.0],["2011-05-27",38.9539,39.0838,38.7314,38.7963,740700.0],["2011-05-31",39.1116,39.1116,38.7407,38.9632,1162800.0],["2011-06-01",38.8519,38.9261,38.2214,38.2492,2315300.0],["2011-06-02",38.2492,38.5923,38.1379,38.4996,1008400.0],["2011-06-03",38.0359,38.6757,38.0359,38.3048,1350100.0],["2011-06-06",38.2956,38.4347,37.8876,37.9618,1128200.0],["2011-06-07",38.138,38.2492,37.9061,37.9061,1217800.0],["2011-06-08",37.8783,38.0638,37.8134,37.8505,1284100.0],["2011-06-09",37.9618,38.2585,37.7856,38.175,1005900.0],["2011-06-10",37.9618,38.0452,37.5352,37.7392,1805200.0],["2011-06-13",37.8783,37.971,37.526,37.7485,1431900.0],["2011-06-14",38.1194,38.2863,37.9525,38.0452,1114900.0],["2011-06-15",37.7578,37.8783,37.3591,37.3683,2412000.0],["2011-06-16",37.4518,37.6372,37.0809,37.3127,2105400.0],["2011-06-17",37.6001,37.8505,37.3869,37.6094,2810000.0],["2011-06-20",37.5816,37.9618,37.5074,37.869,1051500.0],["2011-06-21",38.0081,38.4718,37.9432,38.3883,1050300.0],["2011-06-22",38.3327,38.685,38.175,38.3976,1541600.0],["2011-06-23",37.8969,38.3976,37.5816,38.3419,2450100.0],["2011-06-24",38.2863,38.3605,37.8041,37.8227,1387100.0],["2011-06-27",37.9154,38.3883,37.8041,38.2121,1212200.0],["2011-06-28",38.3234,38.7129,38.2029,38.6943,1286000.0],["2011-06-29",38.787,39.1301,38.787,39.0745,2766800.0],["2011-06-30",39.2228,39.3434,38.9261,39.0281,1586100.0],["2011-07-01",39.1116,39.2136,38.889,39.0559,1546700.0],["2011-07-05",39.0188,39.0559,38.7407,38.889,1287400.0],["2011-07-06",38.787,39.1486,38.7499,39.0837,1123000.0],["2011-07-07",39.399,39.5381,39.2877,39.5288,1059000.0],["2011-07-08",39.0374,39.297,38.991,39.2785,1282500.0],["2011-07-11",38.8334,38.8612,38.1936,38.2585,1180700.0],["2011-07-12",38.1658,38.6294,38.1287,38.3141,1304500.0],["2011-07-13",38.4811,38.6851,38.1843,38.2771,906400.0],["2011-07-14",38.3605,38.4347,37.8134,37.8412,1332100.0],["2011-07-15",38.0545,38.0545,37.5538,37.8041,1610000.0],["2011-07-18",37.6094,37.7022,37.0902,37.1922,1713000.0],["2011-07-19",37.3312,37.6558,37.2571,37.6558,1418400.0],["2011-07-20",37.5074,37.6929,37.4332,37.526,1366900.0],["2011-07-21",37.7856,38.2307,37.6465,38.073,1947800.0],["2011-07-22",38.1194,38.1194,37.7949,37.9247,977900.0],["2011-07-25",37.5909,37.8876,37.5167,37.665,943000.0],["2011-07-26",37.563,37.7114,37.4332,37.4703,1074500.0],["2011-07-27",37.3683,37.4054,37.1643,37.2014,1921400.0],["2011-07-28",37.2292,37.3683,37.0994,37.118,1337000.0],["2011-07-29",36.7007,37.2478,36.7007,36.9696,1652800.0],["2011-08-01",36.3669,37.1829,36.0794,36.2649,2896700.0],["2011-08-02",35.9311,36.2371,35.4396,35.4489,3011800.0],["2011-08-03",35.5045,35.5602,34.9853,35.5416,2529100.0],["2011-08-04",35.0966,35.1337,34.5124,34.7813,5242500.0],["2011-08-05",35.1429,35.4396,34.364,34.8462,6619700.0],["2011-08-08",33.9746,34.6793,32.7877,32.7877,7684500.0],["2011-08-09",33.2513,33.8448,31.8048,33.8077,6566900.0],["2011-08-10",33.1586,33.65,31.9903,32.0274,4797900.0],["2011-08-11",32.2128,34.2991,32.1572,33.854,4716400.0],["2011-08-12",34.1693,34.466,33.4646,33.6222,1954600.0],["2011-08-15",33.8633,34.3918,33.8633,34.3918,2025100.0],["2011-08-16",33.9653,34.4568,33.7706,34.16,3018000.0],["2011-08-17",34.1322,34.5031,33.7242,34.2435,2431000.0],["2011-08-18",33.3162,33.5202,32.7135,32.9731,4238700.0],["2011-08-19",32.6022,33.4182,32.5466,32.6857,2947500.0],["2011-08-22",33.3811,33.3811,32.5095,32.5837,2036400.0],["2011-08-23",32.6486,33.1308,32.5095,33.1308,2855500.0],["2011-08-24",33.0009,33.5388,32.7877,33.5109,2118100.0],["2011-08-25",33.6686,33.9746,32.8526,32.9731,2992000.0],["2011-08-26",32.6579,33.5851,32.3055,33.2699,2154400.0],["2011-08-29",33.715,34.4753,33.7057,34.4568,2424100.0],["2011-08-30",34.2831,34.6453,33.8372,34.4317,2022000.0],["2011-08-31",34.636,35.0726,34.4781,34.9425,1932100.0],["2011-09-01",34.9239,35.0261,34.2366,34.2552,1721900.0],["2011-09-02",33.5307,33.8837,33.41,33.5028,2205900.0],["2011-09-06",32.6112,33.0663,32.4811,33.0291,2245500.0],["2011-09-07",33.7258,34.3202,33.54,34.3017,2121700.0],["2011-09-08",34.0416,34.3295,33.7722,33.8558,1627800.0],["2011-09-09",33.5864,34.023,33.2613,33.4007,3252100.0],["2011-09-12",32.9548,33.7536,32.8248,33.7536,2484000.0],["2011-09-13",33.8744,34.023,33.4007,33.8744,1938700.0],["2011-09-14",34.0416,34.5338,33.4843,34.1995,1898600.0],["2011-09-15",34.4595,34.7753,34.1437,34.7753,1399400.0],["2011-09-16",34.8868,35.2305,34.5338,34.8961,1774100.0],["2011-09-19",34.2645,34.6081,33.8929,34.3759,1619500.0],["2011-09-20",34.5153,34.9425,34.3109,34.3388,1756400.0],["2011-09-21",34.3945,34.441,32.7691,32.7691,2042300.0],["2011-09-22",31.8031,32.2396,31.4501,31.8217,3456400.0],["2011-09-23",31.6638,31.9889,31.3851,31.9517,1915500.0],["2011-09-26",32.2582,32.9456,31.6266,32.9177,1908700.0],["2011-09-27",33.6422,33.8558,32.7969,32.9827,2003700.0],["2011-09-28",32.992,33.3449,32.156,32.156,2178400.0],["2011-09-29",32.8434,33.0477,32.0353,32.7226,2150600.0],["2011-09-30",32.3232,32.7691,32.091,32.091,2254900.0],["2011-10-03",31.8867,32.3975,31.1065,31.1158,2866600.0],["2011-10-04",30.7071,31.7567,30.5585,31.6823,4300000.0],["2011-10-05",31.7752,32.6576,31.4966,32.4997,2505900.0],["2011-10-06",32.3325,32.8898,32.0167,32.8898,2053600.0],["2011-10-07",33.1313,33.1313,32.1653,32.2025,2300500.0],["2011-10-10",32.8248,33.5214,32.8248,33.5214,1694700.0],["2011-10-11",33.3264,33.7165,33.1034,33.4471,1076100.0],["2011-10-12",33.6422,33.8001,33.4843,33.5121,2442000.0],["2011-10-13",33.1778,33.5772,32.7784,33.41,1661900.0],["2011-10-14",33.7629,34.023,33.4471,33.958,1220700.0],["2011-10-17",33.7908,33.7908,32.9455,33.0013,1596500.0],["2011-10-18",33.0663,34.3852,32.8527,34.218,2116400.0],["2011-10-19",34.1995,34.6825,33.7815,33.8465,1695800.0],["2011-10-20",33.9115,34.8868,33.7908,34.8496,2957000.0],["2011-10-21",35.1562,35.9085,35.1376,35.9085,2576000.0],["2011-10-24",36.0571,36.6795,35.9457,36.568,2264400.0],["2011-10-25",36.28,36.6794,35.7506,35.9921,2175000.0],["2011-10-26",36.4472,36.8188,35.8713,36.6701,1785400.0],["2011-10-27",37.7569,38.695,37.4968,38.4721,2378300.0],["2011-10-28",38.4164,38.4535,38.0262,38.342,1808900.0],["2011-10-31",37.6176,37.7662,36.2986,36.8745,1763200.0],["2011-11-01",35.7506,36.4194,35.3884,35.4441,2392300.0],["2011-11-02",36.1128,36.6051,35.7506,36.1221,2519100.0],["2011-11-03",36.3543,36.6609,35.7878,36.5587,2146700.0],["2011-11-04",36.2708,36.6144,35.955,36.4844,1959700.0],["2011-11-07",36.5401,36.6701,36.0107,36.6516,1339100.0],["2011-11-08",36.8002,37.0974,36.4472,37.0231,2062900.0],["2011-11-09",36.0478,36.3265,35.5277,35.602,2752200.0],["2011-11-10",36.0943,36.1965,35.5741,35.9364,1575700.0],["2011-11-11",36.4565,36.8095,36.3358,36.6887,1261400.0],["2011-11-14",36.4287,36.5401,35.9921,36.1593,1302200.0],["2011-11-15",36.0293,36.633,35.8714,36.4565,1622000.0],["2011-11-16",35.9271,36.4472,35.6391,35.6949,1705000.0],["2011-11-17",35.6392,35.955,34.8775,35.0447,2125400.0],["2011-11-18",35.3326,35.6299,35.1004,35.4627,1733500.0],["2011-11-21",34.9704,34.9797,34.3295,34.5431,1661900.0],["2011-11-22",34.5617,34.7103,34.218,34.283,1519700.0],["2011-11-23",33.893,33.9394,33.2706,33.2706,1643100.0],["2011-11-25",33.199,33.748,33.1153,33.3572,769100.0],["2011-11-28",34.0923,34.3342,33.841,34.1295,1652700.0],["2011-11-29",34.3155,34.39,34.0736,34.1481,1551600.0],["2011-11-30",35.2553,35.8043,35.0134,35.7578,2737500.0],["2011-12-01",35.5903,35.8508,35.46,35.6647,1204800.0],["2011-12-02",35.9532,36.2974,35.5438,35.5903,1452200.0],["2011-12-05",36.1579,36.6231,35.9625,36.2416,1665800.0],["2011-12-06",36.223,36.6882,36.0648,36.4184,1507600.0],["2011-12-07",36.1672,36.558,35.9439,36.4277,1550900.0],["2011-12-08",36.1206,36.2137,35.125,35.1995,2176000.0],["2011-12-09",35.4693,36.0741,35.4507,35.8974,1845800.0],["2011-12-12",35.4786,35.5066,34.8831,35.1344,1573000.0],["2011-12-13",35.246,35.8043,34.5389,34.7901,1950900.0],["2011-12-14",34.604,35.0971,34.5016,34.697,1993100.0],["2011-12-15",35.1344,35.246,34.5575,34.604,1668900.0],["2011-12-16",34.7715,34.9017,34.1946,34.39,2467600.0],["2011-12-19",34.4179,34.5575,33.8875,33.9899,1435400.0],["2011-12-20",34.4551,34.9203,34.4551,34.8552,2406700.0],["2011-12-21",34.9017,35.1623,34.697,35.1157,1615100.0],["2011-12-22",35.1809,35.3018,34.9948,35.2832,1351200.0],["2011-12-23",35.3577,35.5624,35.1716,35.5624,868200.0],["2011-12-27",35.4135,35.674,35.4135,35.4507,713800.0],["2011-12-28",35.3484,35.4321,34.8645,34.939,1013700.0],["2011-12-29",35.0413,35.3204,34.911,35.2832,705800.0],["2011-12-30",35.3391,35.3391,35.032,35.032,619300.0],["2012-01-03",35.8043,35.9997,35.6461,35.795,1350600.0],["2012-01-04",35.5624,35.7578,35.3577,35.3577,1651800.0],["2012-01-05",35.2274,35.5531,34.7249,35.4042,1090000.0],["2012-01-06",35.4786,35.4786,35.0134,35.0971,928800.0],["2012-01-09",35.2832,35.4042,35.0599,35.2088,1216800.0],["2012-01-10",35.6926,35.8415,35.5717,35.8043,1229500.0],["2012-01-11",35.6275,35.7857,35.5345,35.674,879400.0],["2012-01-12",35.7019,35.8694,35.5252,35.8415,1000700.0],["2012-01-13",35.4879,35.7206,35.1251,35.5717,1050800.0],["2012-01-17",36.1951,36.1951,35.3391,35.3856,1410200.0],["2012-01-18",35.2088,35.7113,35.1623,35.7113,1257600.0],["2012-01-19",35.795,35.9066,35.6275,35.8508,933100.0],["2012-01-20",35.8229,35.9439,35.674,35.8787,1443100.0],["2012-01-23",35.8694,36.316,35.7392,36.2323,1245200.0],["2012-01-24",35.8973,35.9904,35.6833,35.7671,1051900.0],["2012-01-25",35.674,35.7113,35.0971,35.5252,1763400.0],["2012-01-26",35.6275,35.7112,35.1157,35.3111,1389200.0],["2012-01-27",35.125,35.2274,34.9297,35.0134,1316600.0],["2012-01-30",34.697,34.8459,34.4644,34.7249,1361400.0],["2012-01-31",34.8645,34.939,34.4458,34.7157,1306500.0],["2012-02-01",34.939,35.3018,34.7994,35.2181,1551700.0],["2012-02-02",35.3204,35.4879,35.153,35.3577,1006900.0],["2012-02-03",35.7671,35.9253,35.5717,35.9253,1716800.0],["2012-02-06",35.581,35.8136,35.3577,35.7113,1343700.0],["2012-02-07",35.4135,35.7857,35.3763,35.6926,980700.0],["2012-02-08",35.6926,35.888,35.5903,35.8136,782500.0],["2012-02-09",35.8694,36.009,35.4321,35.5438,806500.0],["2012-02-10",35.3577,35.4786,35.1158,35.4507,1209500.0],["2012-02-13",35.7113,35.8136,35.6182,35.7485,635400.0],["2012-02-14",35.5717,35.6554,35.1902,35.4972,854300.0],["2012-02-15",35.5903,35.7206,34.9669,34.9762,1088900.0],["2012-02-16",35.0227,35.4507,34.9762,35.4228,1181800.0],["2012-02-17",35.6182,35.8322,35.4507,35.6368,1230600.0],["2012-02-21",35.6926,36.0462,35.6275,36.0369,1171700.0],["2012-02-22",36.102,36.316,35.9811,36.0183,1132800.0],["2012-02-23",36.0369,36.4928,35.9811,36.4463,1094000.0],["2012-02-24",36.437,36.5952,36.3254,36.4184,952300.0],["2012-02-27",36.0834,36.6696,36.0741,36.5394,925200.0],["2012-02-28",36.6633,36.7006,36.3371,36.6726,1144400.0],["2012-02-29",36.654,36.7845,36.3744,36.4769,1404600.0],["2012-03-01",36.4955,36.7472,36.4117,36.5608,770300.0],["2012-03-02",36.4676,36.5608,36.1694,36.2253,652100.0],["2012-03-05",36.1321,36.2532,35.9457,36.2066,738900.0],["2012-03-06",35.8898,35.9271,35.517,35.5636,1208200.0],["2012-03-07",35.6195,35.7127,35.4052,35.6102,794600.0],["2012-03-08",35.9084,35.9178,35.4611,35.7127,997000.0],["2012-03-09",35.75,36.0855,35.6847,36.0203,798800.0],["2012-03-12",36.0203,36.0669,35.7873,35.9457,574700.0],["2012-03-13",36.1228,36.654,35.955,36.626,1095600.0],["2012-03-14",36.7006,36.7845,36.2439,36.3651,677700.0],["2012-03-15",36.4303,36.9056,36.1228,36.8683,986900.0],["2012-03-16",36.9522,37.0081,36.5981,36.7938,1662300.0],["2012-03-19",36.7658,37.0734,36.7192,36.9802,778800.0],["2012-03-20",36.7658,37.4275,36.6726,36.9988,1169700.0],["2012-03-21",36.9988,37.0268,36.654,36.6633,1146100.0],["2012-03-22",36.4676,36.4769,36.1321,36.16,1140900.0],["2012-03-23",36.2999,36.5515,36.1321,36.5235,820600.0],["2012-03-26",36.859,37.1479,36.7006,37.1479,885900.0],["2012-03-27",37.2225,37.325,36.9709,36.9895,953800.0],["2012-03-28",36.9709,37.1573,36.7192,36.9336,1036800.0],["2012-03-29",36.6726,36.8777,36.5888,36.7845,969900.0],["2012-03-30",36.9709,37.1666,36.7192,37.1573,1252200.0],["2012-04-02",37.1759,37.7444,37.0734,37.6232,1775800.0],["2012-04-03",37.6512,37.7537,36.9243,37.3343,1433500.0],["2012-04-04",37.0734,37.2038,36.9149,37.0081,1106200.0],["2012-04-05",36.8031,37.1386,36.7285,36.8776,1158200.0],["2012-04-09",36.421,36.5328,36.2626,36.3465,957200.0],["2012-04-10",36.1787,36.3092,35.7034,35.7779,1418800.0],["2012-04-11",36.1321,36.3092,36.0203,36.1507,923200.0],["2012-04-12",36.0762,36.7658,36.0762,36.7472,789300.0],["2012-04-13",36.654,36.7565,36.2626,36.2626,1233400.0],["2012-04-16",36.5049,36.6633,36.3092,36.5794,1193000.0],["2012-04-17",36.7472,37.2132,36.5981,37.2038,1313000.0],["2012-04-18",36.9802,37.1759,36.9056,36.9522,980600.0],["2012-04-19",37.0175,37.2598,36.7751,36.859,1176900.0],["2012-04-20",37.0641,37.2691,36.9522,37.1293,1783000.0],["2012-04-23",36.7658,36.9429,36.4863,36.9243,1085000.0],["2012-04-24",36.9802,37.5393,36.9429,37.5021,1325800.0],["2012-04-25",37.7723,37.8842,37.6232,37.8749,1906800.0],["2012-04-26",37.8655,38.3036,37.7444,38.257,1229800.0],["2012-04-27",38.4527,38.4527,38.1079,38.2197,1207600.0],["2012-04-30",38.1824,38.5366,37.586,38.3315,1116400.0],["2012-05-01",38.2476,38.9559,38.201,38.667,1304500.0],["2012-05-02",38.5552,38.5832,38.257,38.462,1075000.0],["2012-05-03",38.3688,38.6577,38.257,38.3408,995100.0],["2012-05-04",38.2383,38.3035,37.7723,37.996,1074100.0],["2012-05-07",37.8003,38.024,37.7071,37.9494,711900.0],["2012-05-08",37.7164,38.1451,37.4928,38.1265,1227900.0],["2012-05-09",37.7258,38.257,37.5487,37.9867,979700.0],["2012-05-10",38.2476,38.434,38.0892,38.2104,967500.0],["2012-05-11",37.9028,38.3036,37.5673,37.8749,594300.0],["2012-05-14",37.5394,37.7164,37.3809,37.3809,824000.0],["2012-05-15",37.4368,37.53,36.9243,37.0081,932000.0],["2012-05-16",37.1666,37.2877,36.449,36.449,918900.0],["2012-05-17",36.4583,36.6074,36.0482,36.0948,1057800.0],["2012-05-18",36.1414,36.3185,35.5916,35.7127,1484200.0],["2012-05-21",35.8152,36.3185,35.6848,36.3092,779200.0],["2012-05-22",36.4303,36.682,36.2999,36.5328,1157600.0],["2012-05-23",36.216,36.6074,35.8712,36.5515,772000.0],["2012-05-24",36.6633,36.7099,36.3092,36.6913,715600.0],["2012-05-25",36.682,36.8218,36.4303,36.5515,678600.0],["2012-05-29",36.8497,36.9988,36.5515,36.9615,909400.0],["2012-05-30",36.647,36.787,36.1896,36.1896,1803300.0],["2012-05-31",36.1802,36.731,35.9469,36.3016,1118200.0],["2012-06-01",35.7322,36.871,35.6668,35.8069,1925200.0],["2012-06-04",35.8629,35.9376,35.6015,35.7509,878400.0],["2012-06-05",35.6482,36.0402,35.6482,35.9376,795200.0],["2012-06-06",36.1989,36.899,36.1616,36.899,1329500.0],["2012-06-07",37.3377,37.4497,36.8243,36.927,886500.0],["2012-06-08",36.7777,37.2164,36.6843,37.2164,1282400.0],["2012-06-11",37.5244,37.6551,36.8243,36.8897,1056100.0],["2012-06-12",37.0204,37.0577,36.7497,37.0297,965700.0],["2012-06-13",36.9083,37.0857,36.4976,36.619,861300.0],["2012-06-14",36.731,37.1323,36.647,37.067,981000.0],["2012-06-15",37.2911,37.7764,37.1417,37.7671,1623200.0],["2012-06-18",37.7111,38.1031,37.5431,38.0005,1247500.0],["2012-06-19",38.1685,38.3552,38.0471,38.1498,1054400.0],["2012-06-20",38.2152,38.4672,37.9258,38.1872,1040400.0],["2012-06-21",38.2525,38.3925,37.1417,37.1884,1268300.0],["2012-06-22",37.4777,37.5618,37.2724,37.4031,1230600.0],["2012-06-25",37.095,37.1044,36.6003,36.703,1108400.0],["2012-06-26",36.815,36.9363,36.5536,36.7216,1120200.0],["2012-06-27",36.7776,37.2164,36.6656,37.1977,954800.0],["2012-06-28",36.9177,37.4871,36.815,37.4684,994100.0],["2012-06-29",38.2058,38.2432,37.9818,38.1872,1374700.0],["2012-07-02",38.2058,38.5045,38.0191,38.2805,1156000.0],["2012-07-03",38.3085,38.7846,38.2992,38.5885,888500.0],["2012-07-05",38.4298,38.5512,37.8604,37.8884,1099900.0],["2012-07-06",37.4777,37.8324,37.4777,37.8044,882400.0],["2012-07-09",37.8044,37.8511,37.3751,37.5244,652900.0],["2012-07-10",37.7578,37.8978,37.1417,37.291,878500.0],["2012-07-11",37.347,37.7671,37.2257,37.6644,1078400.0],["2012-07-12",37.3751,37.5618,37.179,37.4217,685400.0],["2012-07-13",37.4404,38.1778,37.4031,38.1778,1107900.0],["2012-07-16",38.0098,38.0845,37.7578,37.9818,932000.0],["2012-07-17",38.1405,38.1965,37.6271,38.0098,917900.0],["2012-07-18",37.8698,38.4392,37.8231,38.2898,1685900.0],["2012-07-19",38.5232,38.7192,38.1685,38.2618,1590500.0],["2012-07-20",38.0378,38.1498,37.8138,37.8511,926800.0],["2012-07-23",37.5991,37.8791,37.4777,37.7764,777100.0],["2012-07-24",37.8231,37.8511,37.2631,37.6178,749300.0],["2012-07-25",37.7671,37.9258,37.5337,37.6178,697000.0],["2012-07-26",38.2338,38.3738,38.0285,38.2618,1287700.0],["2012-07-27",38.5419,38.9992,38.2618,38.9246,1229300.0],["2012-07-30",38.2898,38.2898,36.507,36.9083,2658200.0],["2012-07-31",36.7963,37.1977,36.7777,36.955,1927400.0],["2012-08-01",37.1417,37.1884,36.6283,36.8243,1211800.0],["2012-08-02",36.6376,36.899,36.4416,36.8337,1234800.0],["2012-08-03",37.3937,37.6831,37.207,37.6644,1039000.0],["2012-08-06",37.7578,38.0098,37.7204,37.7298,744600.0],["2012-08-07",37.8324,38.0565,37.8044,37.8791,737000.0],["2012-08-08",37.7111,37.9631,37.5711,37.7671,586600.0],["2012-08-09",37.6177,37.9445,37.6177,37.7764,740900.0],["2012-08-10",37.7204,37.8698,37.6364,37.8138,509900.0],["2012-08-13",37.7858,37.8231,37.6364,37.7671,509800.0],["2012-08-14",37.9631,38.0658,37.6924,37.7951,877800.0],["2012-08-15",37.7951,37.8978,37.7111,37.7484,548900.0],["2012-08-16",37.7858,37.8791,37.6551,37.8231,770700.0],["2012-08-17",37.8978,38.0565,37.7204,37.7858,892500.0],["2012-08-20",37.7111,38.0098,37.7111,37.9071,872700.0],["2012-08-21",37.9631,38.0658,37.7111,37.7951,914700.0],["2012-08-22",37.7764,37.9538,37.5991,37.7484,575800.0],["2012-08-23",37.6738,37.7391,37.0857,37.123,1068900.0],["2012-08-24",36.9923,37.5897,36.9643,37.5524,731600.0],["2012-08-27",37.6177,37.9725,37.5151,37.7298,761700.0],["2012-08-28",37.6551,37.8138,37.4591,37.5431,655400.0],["2012-08-29",37.5646,37.8638,37.3496,37.7422,604800.0],["2012-08-30",37.5739,37.7422,37.3776,37.63,503600.0],["2012-08-31",37.7609,38.0694,37.7048,38.004,869500.0],["2012-09-04",37.9572,38.191,37.7889,38.1349,788100.0],["2012-09-05",38.3219,38.3686,38.1255,38.2658,1058000.0],["2012-09-06",38.3873,38.6771,38.2284,38.2658,1292400.0],["2012-09-07",38.3967,38.6678,38.2751,38.4995,798300.0],["2012-09-10",38.5836,38.7426,38.4621,38.5275,521900.0],["2012-09-11",38.5088,38.808,38.3873,38.7799,667800.0],["2012-09-12",38.8641,38.9483,38.593,38.6865,696100.0],["2012-09-13",38.6491,39.6214,38.4995,39.5653,1202900.0],["2012-09-14",39.7803,40.0701,39.3503,39.9112,887500.0],["2012-09-17",39.8831,40.0327,39.4531,39.5372,696500.0],["2012-09-18",39.5372,39.5372,39.0885,39.3129,876900.0],["2012-09-19",39.3876,39.4063,38.995,39.0043,739700.0],["2012-09-20",38.8454,38.8828,38.4995,38.7426,872000.0],["2012-09-21",38.9389,39.1165,38.7052,38.7332,2259200.0],["2012-09-24",38.6023,38.9763,38.4995,38.808,718300.0],["2012-09-25",38.9482,38.995,38.4901,38.5556,919200.0],["2012-09-26",38.5836,38.7332,38.219,38.2938,1195000.0],["2012-09-27",38.4154,38.6304,38.2845,38.593,698100.0],["2012-09-28",38.5275,38.7519,38.3873,38.5743,837200.0],["2012-10-01",38.6771,39.1072,38.6771,38.8454,752200.0],["2012-10-02",38.8828,38.9856,38.5836,38.8267,646600.0],["2012-10-03",38.8921,38.9669,38.3873,38.6023,826000.0],["2012-10-04",38.8173,39.2287,38.6771,39.2287,683400.0],["2012-10-05",39.425,39.4718,39.023,39.2287,648000.0],["2012-10-08",39.1259,39.397,39.0043,39.3409,422400.0],["2012-10-09",39.3409,39.4998,39.023,39.0791,432300.0],["2012-10-10",39.0324,39.1072,38.7706,38.8454,331600.0],["2012-10-11",39.1259,39.2942,38.8921,38.9015,463000.0],["2012-10-12",38.9856,39.0137,38.4714,38.7799,656800.0],["2012-10-15",38.8454,39.0604,38.7425,38.9763,803800.0],["2012-10-16",39.1352,39.4998,39.0604,39.3596,1098000.0],["2012-10-17",39.4624,39.9206,39.4437,39.9112,660600.0],["2012-10-18",39.9205,40.5376,39.7523,40.36,937400.0],["2012-10-19",40.2665,40.2665,39.5279,39.7429,870700.0],["2012-10-22",40.1356,40.1356,39.3877,39.6868,602900.0],["2012-10-23",39.3596,39.425,38.8828,39.0885,621300.0],["2012-10-24",39.2194,39.3876,39.0604,39.2848,644600.0],["2012-10-25",39.6307,39.7897,39.2381,39.6401,1289000.0],["2012-10-26",39.5466,39.7055,39.2754,39.6307,1046900.0],["2012-10-31",39.7336,39.8458,39.3129,39.5279,914300.0],["2012-11-01",39.5185,40.1356,39.3129,40.1262,875500.0],["2012-11-02",40.2945,40.3226,39.3877,39.4157,1022700.0],["2012-11-05",39.3222,39.5559,39.1165,39.425,587600.0],["2012-11-06",39.5466,39.7616,39.4157,39.5746,774300.0],["2012-11-07",39.1913,39.21,38.4527,38.5182,1085100.0],["2012-11-08",38.5743,38.7332,37.9666,37.9759,1239000.0],["2012-11-09",37.9012,38.7145,37.8638,38.4527,1174500.0],["2012-11-12",38.5369,38.6584,38.0601,38.3219,1475600.0],["2012-11-13",38.1442,38.5088,37.9386,37.9666,757400.0],["2012-11-14",37.9853,38.191,37.2467,37.3215,1129900.0],["2012-11-15",37.3776,37.5552,37.041,37.2374,1222100.0],["2012-11-16",37.2748,38.0788,36.9943,38.0694,3708800.0],["2012-11-19",38.4621,38.5649,38.004,38.1816,1135700.0],["2012-11-20",38.0694,38.2377,37.7609,38.0788,1682800.0],["2012-11-21",38.2845,38.2938,38.0507,38.1816,680800.0],["2012-11-23",38.3593,38.6117,38.3032,38.6117,386900.0],["2012-11-26",38.4247,38.593,38.2284,38.4153,694900.0],["2012-11-27",38.3405,38.5836,38.0788,38.0881,675400.0],["2012-11-28",37.9505,38.3438,37.7726,38.2501,1154500.0],["2012-11-29",38.3718,38.6153,38.1097,38.3625,985300.0],["2012-11-30",38.3157,38.4187,38.1284,38.2782,1309700.0],["2012-12-03",38.4093,38.5591,38.119,38.1284,1465200.0],["2012-12-04",38.1752,38.4749,38.0722,38.3438,1140300.0],["2012-12-05",38.3906,38.6996,38.2314,38.4468,1165600.0],["2012-12-06",38.5123,38.7557,38.428,38.6527,922000.0],["2012-12-07",38.8119,38.8494,38.3906,38.6527,1263600.0],["2012-12-10",38.5966,38.7651,38.428,38.428,1120500.0],["2012-12-11",38.6621,38.8588,38.5779,38.8588,1665900.0],["2012-12-12",38.9805,39.1209,38.7558,38.8026,809100.0],["2012-12-13",38.7651,38.8026,38.2033,38.3812,825900.0],["2012-12-14",38.3625,38.4748,38.0066,38.0628,949300.0],["2012-12-17",38.297,38.4655,38.1659,38.4187,907800.0],["2012-12-18",38.5029,39.0179,38.3718,38.9898,1182800.0],["2012-12-19",38.9898,39.0554,38.5498,38.5498,863900.0],["2012-12-20",38.5872,38.7558,38.3344,38.6153,1311400.0],["2012-12-21",38.3063,38.4842,37.9505,38.2969,2016900.0],["2012-12-24",38.2876,38.3438,38.0722,38.1471,367700.0],["2012-12-26",38.2127,38.2876,37.8475,37.9505,716800.0],["2012-12-27",38.0067,38.1378,37.6509,37.913,788700.0],["2012-12-28",37.6696,37.9411,37.5291,37.6228,832300.0],["2012-12-31",37.5759,38.1658,37.3793,38.1565,1351000.0],["2013-01-02",38.7651,38.8868,38.4468,38.8868,1166000.0],["2013-01-03",38.9337,39.3176,38.7557,39.0554,1021000.0],["2013-01-04",39.1396,39.4206,38.9992,39.3831,565600.0],["2013-01-07",39.252,39.4299,39.0741,39.4299,874000.0],["2013-01-08",39.2426,39.458,39.1958,39.3831,953700.0],["2013-01-09",39.4487,39.561,39.3176,39.4299,549300.0],["2013-01-10",39.6172,40.0385,39.4767,40.0385,901500.0],["2013-01-11",40.0854,40.0854,39.8045,39.9356,520900.0],["2013-01-14",39.9262,39.9262,39.6359,39.8325,453300.0],["2013-01-15",39.5423,39.8232,39.4861,39.7951,666400.0],["2013-01-16",39.7108,39.8887,39.4674,39.767,590600.0],["2013-01-17",39.8606,40.2071,39.7108,40.0105,771700.0],["2013-01-18",40.3756,40.4412,39.8325,40.0947,1414100.0],["2013-01-22",40.1509,40.6472,40.0479,40.6284,828500.0],["2013-01-23",40.5161,40.6753,40.3569,40.6097,663200.0],["2013-01-24",40.6753,40.7221,40.3007,40.488,673800.0],["2013-01-25",40.6378,40.7783,40.3663,40.7034,632300.0],["2013-01-28",40.7876,40.8438,40.4505,40.5629,668300.0],["2013-01-29",40.591,40.9468,40.5442,40.8906,650900.0],["2013-01-30",40.8251,40.8344,40.4599,40.6004,653100.0],["2013-01-31",40.5442,40.797,40.3944,40.6097,934500.0],["2013-02-01",40.8532,41.3214,40.6846,41.2745,1019200.0],["2013-02-04",41.0685,41.1903,40.8532,40.9281,1357900.0],["2013-02-05",41.3214,41.3214,40.8251,41.0217,1005800.0],["2013-02-06",40.8344,41.1247,40.6191,41.1247,1176500.0],["2013-02-07",41.1996,41.2184,40.8064,40.9562,1212800.0],["2013-02-08",40.9468,41.0779,40.8438,41.0592,855600.0],["2013-02-11",40.9187,41.0217,40.488,40.7408,939500.0],["2013-02-12",40.7315,40.9375,40.694,40.8719,679200.0],["2013-02-13",40.9655,41.3026,40.9374,41.2745,663200.0],["2013-02-14",41.106,41.3588,40.9936,41.2745,841000.0],["2013-02-15",41.2558,41.3963,40.8906,41.1154,1116500.0],["2013-02-19",41.1528,41.2652,40.7408,41.1247,1137900.0],["2013-02-20",41.0592,41.1341,40.5535,40.5816,935000.0],["2013-02-21",40.5629,40.7689,40.3007,40.6472,1110700.0],["2013-02-22",40.8625,41.0404,40.7689,40.9,1012000.0],["2013-02-25",41.0779,41.1903,39.6921,39.7015,1227000.0],["2013-02-26",39.8325,40.0666,39.4112,39.9636,1207100.0],["2013-02-27",39.87,40.3569,39.8138,40.3195,932000.0],["2013-02-28",40.3382,40.694,40.2633,40.3663,1278600.0],["2013-03-01",40.2258,40.4506,39.9543,40.4318,1088400.0],["2013-03-04",40.3195,40.3195,39.7951,40.1228,837500.0],["2013-03-05",40.3569,40.4599,40.2633,40.3382,993700.0],["2013-03-06",40.5473,40.6692,40.341,40.4348,774600.0],["2013-03-07",40.5192,40.5942,40.4817,40.5285,801200.0],["2013-03-08",40.688,40.913,40.4535,40.8661,1211700.0],["2013-03-11",40.8474,41.4944,40.7817,41.485,1149200.0],["2013-03-12",41.4944,41.4944,41.0631,41.2225,885300.0],["2013-03-13",41.3069,41.3162,41.0349,41.2318,793300.0],["2013-03-14",41.2975,41.8976,41.2975,41.8601,1075500.0],["2013-03-15",41.7945,41.9914,41.6538,41.8226,2243900.0],["2013-03-18",41.4288,41.6444,41.3631,41.41,807200.0],["2013-03-19",41.4381,41.4663,40.9036,41.0724,1001000.0],["2013-03-20",41.2787,41.41,41.1662,41.2694,852700.0],["2013-03-21",41.1099,41.2975,41.0068,41.1193,802500.0],["2013-03-22",41.26,41.3819,41.0912,41.2412,764700.0],["2013-03-25",41.4288,41.5225,40.8849,41.0724,672600.0],["2013-03-26",41.1568,41.4569,41.1568,41.2506,692400.0],["2013-03-27",40.9787,41.1568,40.8567,40.9974,1145300.0],["2013-03-28",40.9693,41.3725,40.9411,41.3256,1812800.0],["2013-04-01",41.26,41.3538,41.0255,41.2318,602100.0],["2013-04-02",41.4194,41.6351,41.3162,41.5319,989900.0],["2013-04-03",41.5882,41.6257,41.1287,41.1943,1276000.0],["2013-04-04",41.2506,41.6351,41.1287,41.4756,950000.0],["2013-04-05",41.0255,41.1099,40.8099,41.0724,761700.0],["2013-04-08",40.9693,41.2318,40.7817,41.2318,904200.0],["2013-04-09",41.2787,41.2881,40.9411,41.1662,1225000.0],["2013-04-10",41.2037,41.2881,41.0443,41.2694,1453000.0],["2013-04-11",41.335,41.335,41.2225,41.26,2527500.0],["2013-04-12",41.2131,41.2975,41.0724,41.2506,1643400.0],["2013-04-15",41.0818,41.1474,39.9378,39.9659,1629800.0],["2013-04-16",40.191,40.7442,40.191,40.688,1006100.0],["2013-04-17",40.3598,40.5567,39.9659,40.4348,1394000.0],["2013-04-18",40.4348,40.9505,40.2285,40.3222,1120300.0],["2013-04-19",40.4254,40.5192,40.1159,40.491,778700.0],["2013-04-22",40.5192,40.5942,40.1441,40.3129,1161400.0],["2013-04-23",40.491,40.9411,40.191,40.9224,2545500.0],["2013-04-24",41.0068,41.832,40.8943,41.7382,1360800.0],["2013-04-25",41.9351,42.3852,41.7288,42.2071,1188800.0],["2013-04-26",42.2446,42.3196,41.6726,41.6726,1010400.0],["2013-04-29",41.6538,41.9539,41.1943,41.757,1149700.0],["2013-04-30",41.7476,41.9164,41.6257,41.8883,1049600.0],["2013-05-01",41.8508,42.1696,41.832,41.9445,995100.0],["2013-05-02",42.057,42.2915,41.9539,42.132,1078000.0],["2013-05-03",42.4509,42.7791,42.4509,42.5916,831000.0],["2013-05-06",42.5353,42.7791,42.5165,42.7791,1011100.0],["2013-05-07",42.7697,42.8353,42.404,42.7978,1097200.0],["2013-05-08",42.6853,42.9291,42.4884,42.9291,907400.0],["2013-05-09",42.8541,42.9666,42.4228,42.5634,595800.0],["2013-05-10",42.5353,42.6197,42.2258,42.6197,685900.0],["2013-05-13",42.5259,42.6572,42.3196,42.6291,659200.0],["2013-05-14",42.5634,43.1354,42.5353,43.1354,793000.0],["2013-05-15",43.1354,43.4074,42.9291,43.398,505500.0],["2013-05-16",43.2573,43.4824,43.0885,43.1729,596700.0],["2013-05-17",43.2573,43.6043,43.1448,43.548,729400.0],["2013-05-20",43.5105,43.9137,43.4168,43.8012,712100.0],["2013-05-21",43.8012,43.9419,43.4824,43.7543,974700.0],["2013-05-22",43.7543,44.1669,43.2948,43.5011,1058400.0],["2013-05-23",43.2104,43.3323,42.8916,43.1917,807000.0],["2013-05-24",42.901,43.0979,42.7322,43.0885,463500.0],["2013-05-28",43.548,43.6699,43.1073,43.323,1359900.0],["2013-05-29",43.0792,43.4543,43.0792,43.3042,1127600.0],["2013-05-30",43.3446,43.5512,43.1568,43.3728,724100.0],["2013-05-31",43.2037,43.5324,43.0159,43.0253,2094300.0],["2013-06-03",43.1944,43.1944,42.4619,43.0253,1133300.0],["2013-06-04",43.016,43.1662,42.3868,42.4901,1049900.0],["2013-06-05",42.4056,42.4525,41.9642,41.983,1056500.0],["2013-06-06",41.9361,42.3586,41.7483,42.3586,789300.0],["2013-06-07",42.5089,43.0159,42.4337,42.9502,621200.0],["2013-06-10",43.0441,43.0629,42.4056,42.584,1103300.0],["2013-06-11",42.3211,42.5089,42.0206,42.0488,742200.0],["2013-06-12",42.2929,42.4525,41.6356,41.7201,932200.0],["2013-06-13",41.645,42.246,41.5511,42.246,900600.0],["2013-06-14",42.1802,42.3962,41.7952,41.861,574400.0],["2013-06-17",42.0957,42.3492,41.8328,42.1333,844800.0],["2013-06-18",42.2084,42.415,42.1427,42.415,734600.0],["2013-06-19",42.4244,42.5652,41.9267,41.9267,659100.0],["2013-06-20",41.6356,41.7107,40.8187,40.922,1122900.0],["2013-06-21",41.2224,41.2788,40.49,40.922,1410100.0],["2013-06-24",40.6027,40.8844,40.2365,40.5839,931900.0],["2013-06-25",41.1098,41.2976,40.7248,41.1755,1058800.0],["2013-06-26",41.4009,41.6168,41.1473,41.2882,649500.0],["2013-06-27",41.6168,41.861,41.5041,41.7952,517000.0],["2013-06-28",41.645,41.8891,41.4196,41.6919,1285400.0],["2013-07-01",42.0957,42.1427,41.814,41.9549,744500.0],["2013-07-02",41.8797,42.2647,41.6919,41.7858,712800.0],["2013-07-03",41.5135,41.6638,41.3445,41.5605,503300.0],["2013-07-05",41.8422,42.1427,41.6825,42.1333,559200.0],["2013-07-08",42.246,42.3774,42.1333,42.246,1064100.0],["2013-07-09",42.537,42.6215,42.3023,42.5089,1387300.0],["2013-07-10",42.5089,42.6591,42.1239,42.2553,997700.0],["2013-07-11",42.7906,42.7906,42.4056,42.6779,909000.0],["2013-07-12",42.6967,42.922,42.5558,42.8939,746300.0],["2013-07-15",42.8845,43.0441,42.7436,43.0159,621500.0],["2013-07-16",42.969,43.1192,42.6967,42.8751,600800.0],["2013-07-17",43.0066,43.2319,42.8751,43.185,744800.0],["2013-07-18",43.2977,43.5324,43.2225,43.5136,969400.0],["2013-07-19",43.5418,43.692,43.3822,43.6732,884700.0],["2013-07-22",43.6826,43.9362,43.6639,43.908,494000.0],["2013-07-23",44.0488,44.0488,43.5606,43.5981,652100.0],["2013-07-24",43.6639,43.6732,43.2225,43.3446,615700.0],["2013-07-25",43.1943,43.3915,43.0629,43.307,520900.0],["2013-07-26",43.0911,43.2507,42.7624,43.2413,700900.0],["2013-07-29",43.9925,44.1334,42.9314,43.2507,704800.0],["2013-07-30",43.4009,43.4667,42.8,42.9596,681300.0],["2013-07-31",42.9878,43.138,42.7155,42.7718,744500.0],["2013-08-01",43.0817,43.8235,43.0347,43.7296,830700.0],["2013-08-02",43.5606,43.6733,43.2131,43.4667,574700.0],["2013-08-05",43.3915,43.4667,43.138,43.307,580000.0],["2013-08-06",43.2131,43.2695,42.8939,43.1192,486200.0],["2013-08-07",43.0066,43.0911,42.7249,42.8657,549900.0],["2013-08-08",43.0817,43.2977,42.8469,43.2225,724200.0],["2013-08-09",43.1944,43.4103,43.138,43.3634,581600.0],["2013-08-12",43.1192,43.6357,43.1005,43.5887,900000.0],["2013-08-13",43.7859,44.4151,43.692,44.3212,1107500.0],["2013-08-14",44.1991,44.8001,44.1428,44.631,1137500.0],["2013-08-15",44.2836,44.6123,44.077,44.1052,805000.0],["2013-08-16",43.8798,44.0864,43.4667,43.5793,805600.0],["2013-08-19",43.5136,43.6075,42.8845,42.8845,535700.0],["2013-08-20",42.8563,43.0347,42.6028,42.9784,603700.0],["2013-08-21",42.8563,43.0911,42.5746,42.7812,967900.0],["2013-08-22",42.8469,43.2507,42.8375,43.1286,407200.0],["2013-08-23",43.1662,43.2789,42.8657,43.1474,468000.0],["2013-08-26",43.1474,43.3352,42.9972,43.0723,930800.0],["2013-08-27",42.6497,42.7812,42.2272,42.3211,697400.0],["2013-08-28",42.3615,42.606,42.2299,42.3239,690500.0],["2013-08-29",42.3145,42.4273,41.7973,41.9384,837000.0],["2013-08-30",41.9384,42.0136,41.5904,41.8067,748400.0],["2013-09-03",42.2487,42.4273,41.4588,41.8725,636000.0],["2013-09-04",42.0888,42.4367,42.0324,42.2863,1022100.0],["2013-09-05",42.2581,42.3333,41.7033,42.1358,826300.0],["2013-09-06",42.3145,42.3145,41.6845,42.023,981100.0],["2013-09-09",42.1829,42.7659,42.1358,42.7659,556100.0],["2013-09-10",43.0291,43.1044,42.7188,43.0009,677400.0],["2013-09-11",43.0197,43.3583,43.0009,43.3583,589300.0],["2013-09-12",43.3206,43.3677,43.095,43.2736,552600.0],["2013-09-13",43.4053,43.5557,43.2078,43.4711,766500.0],["2013-09-16",44.007,44.2139,43.6873,44.1951,948300.0],["2013-09-17",44.3174,44.496,44.1293,44.4772,755200.0],["2013-09-18",44.4772,44.7123,44.2233,44.5901,1368900.0],["2013-09-19",44.7311,44.938,44.6465,44.7593,695300.0],["2013-09-20",44.8628,45.079,44.4866,44.6089,1330400.0],["2013-09-23",44.3362,44.5524,44.2327,44.2892,822100.0],["2013-09-24",44.3268,44.6465,44.2986,44.3456,604700.0],["2013-09-25",44.3456,44.4866,44.2704,44.3456,682100.0],["2013-09-26",44.3832,44.6559,44.2892,44.5148,469900.0],["2013-09-27",44.1951,44.3362,44.0541,44.1481,516600.0],["2013-09-30",43.8754,44.1575,43.8284,43.9507,804900.0],["2013-10-01",44.0165,44.402,43.9789,44.3456,622500.0],["2013-10-02",43.9977,44.308,43.8002,44.2421,792400.0],["2013-10-03",43.9977,44.1669,43.3771,43.4523,1311000.0],["2013-10-04",43.4711,44.2986,43.4711,44.2516,713800.0],["2013-10-07",43.8566,44.3456,43.8472,44.0635,653500.0],["2013-10-08",44.0447,44.2328,43.4053,43.4147,821700.0],["2013-10-09",43.4805,43.866,43.3488,43.7156,983400.0],["2013-10-10",44.2892,45.2577,44.2139,45.2577,1281300.0],["2013-10-11",45.2483,45.7185,45.0885,45.4458,956700.0],["2013-10-14",45.1354,45.7561,45.079,45.662,415800.0],["2013-10-15",45.5116,45.6244,45.1166,45.1919,617500.0],["2013-10-16",45.5774,45.8125,45.3988,45.6526,1032100.0],["2013-10-17",45.4082,45.9159,45.3611,45.8501,1254000.0],["2013-10-18",45.9911,46.198,45.6338,46.1416,896300.0],["2013-10-21",46.104,46.1698,45.8783,46.0005,405300.0],["2013-10-22",46.0852,46.4801,46.0852,46.2639,561400.0],["2013-10-23",45.9911,46.0946,45.4646,45.5492,525300.0],["2013-10-24",45.6621,45.8219,45.3706,45.6903,468600.0],["2013-10-25",45.6432,45.8971,45.615,45.8971,625400.0],["2013-10-28",46.0946,46.198,45.5492,45.7937,742500.0],["2013-10-29",45.9159,46.245,45.568,46.2074,541100.0],["2013-10-30",46.1792,46.4049,45.7843,46.01,759300.0],["2013-10-31",46.0006,46.0006,45.427,45.427,851300.0],["2013-11-01",45.3893,45.5398,45.1072,45.4552,702800.0],["2013-11-04",45.4269,45.4928,45.126,45.4081,437400.0],["2013-11-05",45.2295,45.3705,45.079,45.2483,471900.0],["2013-11-06",45.4834,45.6808,45.3047,45.4834,548200.0],["2013-11-07",45.662,45.7373,44.8157,44.891,740500.0],["2013-11-08",44.8722,45.6715,44.8722,45.6715,954700.0],["2013-11-11",45.6903,46.1228,45.3894,45.5116,771100.0],["2013-11-12",45.3517,45.4458,44.7969,45.0132,833100.0],["2013-11-13",44.8816,45.1825,44.8346,45.1825,1072200.0],["2013-11-14",45.3705,45.4363,45.0978,45.1919,1119300.0],["2013-11-15",45.1919,45.4176,44.9756,45.2013,2086500.0],["2013-11-18",45.2013,45.2201,44.9286,45.079,1220300.0],["2013-11-19",45.0884,45.1637,44.7405,44.891,1140400.0],["2013-11-20",45.0602,45.0696,44.6465,44.7405,801900.0],["2013-11-21",44.8722,45.2953,44.7499,45.2671,1539100.0],["2013-11-22",45.1731,45.3799,45.0508,45.3611,814200.0],["2013-11-25",45.4928,45.5304,45.0884,45.1825,564000.0],["2013-11-26",45.27,45.2889,44.9781,45.0535,830900.0],["2013-11-27",45.0252,45.1382,44.658,44.7239,568700.0],["2013-11-29",44.7239,44.9876,44.5168,44.5827,371400.0],["2013-12-02",44.6863,44.8558,44.3944,44.5827,684000.0],["2013-12-03",44.3567,44.5451,44.0931,44.2814,654800.0],["2013-12-04",44.1308,44.4415,43.6223,44.0272,576700.0],["2013-12-05",43.9613,44.0648,43.7165,43.7918,695700.0],["2013-12-06",44.1778,44.5356,43.9424,44.5262,658000.0],["2013-12-09",44.7145,45.0252,44.6298,44.7899,721400.0],["2013-12-10",44.6486,44.8087,44.5639,44.6392,831300.0],["2013-12-11",44.5921,44.6863,43.7447,43.8389,743900.0],["2013-12-12",43.7541,44.0272,43.66,43.886,826400.0],["2013-12-13",43.886,44.1119,43.6977,43.8389,492300.0],["2013-12-16",44.0743,44.1496,43.8765,44.046,715000.0],["2013-12-17",44.0743,44.1214,43.6223,43.7259,548100.0],["2013-12-18",43.8859,44.6486,43.547,44.6298,816800.0],["2013-12-19",44.4415,44.5733,44.3191,44.5074,656300.0],["2013-12-20",44.6204,44.9028,44.5074,44.8369,968100.0],["2013-12-23",45.1382,45.1665,44.884,44.9782,427800.0],["2013-12-24",44.9499,45.1947,44.8463,45.1947,138500.0],["2013-12-26",45.2041,45.336,45.0441,45.223,361600.0],["2013-12-27",45.1571,45.1665,44.6674,44.884,459200.0],["2013-12-30",44.9499,45.2418,44.8463,45.1571,476900.0],["2013-12-31",45.2606,45.4772,45.1571,45.4207,480500.0],["2014-01-02",45.3077,45.336,44.3944,44.611,869000.0],["2014-01-03",44.611,44.7899,44.4509,44.498,624000.0],["2014-01-06",44.7145,44.7522,44.3756,44.4038,536400.0],["2014-01-07",44.4603,44.4979,44.0648,44.2531,627300.0],["2014-01-08",44.2061,44.5074,43.8483,44.0272,908400.0],["2014-01-09",44.0931,44.1872,43.6694,44.0743,923900.0],["2014-01-10",44.2626,44.3285,43.9801,44.1214,612300.0],["2014-01-13",43.9895,44.159,43.547,43.6223,885100.0],["2014-01-14",43.8012,43.9801,43.5941,43.933,978000.0],["2014-01-15",43.9895,44.4321,43.9801,44.4321,992000.0],["2014-01-16",44.3285,44.3567,44.1308,44.2814,770800.0],["2014-01-17",44.4885,44.7334,44.2532,44.5639,1169800.0],["2014-01-21",44.7428,44.7428,44.046,44.2343,656100.0],["2014-01-22",44.3756,44.5168,44.1872,44.4415,624100.0],["2014-01-23",43.999,44.1967,43.161,43.3116,926400.0],["2014-01-24",42.9632,43.1421,42.0405,42.0405,985700.0],["2014-01-27",41.9934,42.3606,41.8051,42.0311,948600.0],["2014-01-28",42.0687,42.4265,42.0311,42.3135,874000.0],["2014-01-29",41.9652,42.3512,41.8428,41.9652,950900.0],["2014-01-30",42.4077,42.7184,42.2759,42.6902,824700.0],["2014-01-31",42.0123,42.3795,41.7863,41.984,900300.0],["2014-02-03",41.9087,42.1441,40.7977,40.873,995700.0],["2014-02-04",41.1366,41.9934,40.8824,41.9181,1528200.0],["2014-02-05",41.8145,42.0593,41.5791,41.9275,1182300.0],["2014-02-06",41.9558,42.21,41.8428,42.1252,741800.0],["2014-02-07",42.323,42.5395,42.0593,42.5395,1095700.0],["2014-02-10",41.0801,41.2119,40.1386,40.7317,2850500.0],["2014-02-11",40.5717,41.3532,40.5717,41.2873,1318300.0],["2014-02-12",41.4379,41.758,41.2214,41.2873,1437900.0],["2014-02-13",41.0613,41.4379,40.76,41.4191,1248100.0],["2014-02-14",41.3061,41.4756,41.1554,41.4567,577400.0],["2014-02-18",41.5509,41.6827,41.2213,41.3626,755000.0],["2014-02-19",41.2684,41.4944,40.7788,40.8165,760300.0],["2014-02-20",40.8636,41.2308,40.7129,41.1178,814500.0],["2014-02-21",41.1837,41.259,40.8541,40.9577,926200.0],["2014-02-24",40.9106,41.5038,40.8541,41.033,797300.0],["2014-02-25",41.0142,41.1366,40.7882,40.9012,765200.0],["2014-02-26",41.0519,41.0519,40.7412,40.9483,868800.0],["2014-02-27",40.8851,41.1208,40.5645,41.0737,1117000.0],["2014-02-28",41.0737,41.2717,40.772,40.9983,1305900.0],["2014-03-03",40.6965,40.904,40.5174,40.6871,1508400.0],["2014-03-04",41.0643,41.4414,40.9606,41.3849,1538200.0],["2014-03-05",41.3849,41.5357,41.1774,41.5263,886500.0],["2014-03-06",41.6583,41.9695,41.5357,41.8658,839300.0],["2014-03-07",42.0638,42.6201,42.0072,42.4787,1761500.0],["2014-03-10",42.5069,42.5069,41.8375,42.092,1000500.0],["2014-03-11",42.0543,42.1203,41.7243,41.8563,840900.0],["2014-03-12",41.7243,42.3749,41.6395,42.1486,1450600.0],["2014-03-13",42.1958,42.2146,41.6772,41.8469,989200.0],["2014-03-14",41.6489,41.9789,41.4132,41.4603,1042300.0],["2014-03-17",41.7432,41.7432,41.2623,41.4603,845700.0],["2014-03-18",41.498,41.5263,41.2529,41.4226,691900.0],["2014-03-19",41.4886,41.5074,40.97,41.1868,941000.0],["2014-03-20",41.0926,41.6583,41.0926,41.4037,760600.0],["2014-03-21",41.7337,41.9412,41.4792,41.7055,1734600.0],["2014-03-24",41.432,41.5923,40.9134,41.102,1105900.0],["2014-03-25",41.3566,41.3566,40.9888,41.102,735800.0],["2014-03-26",41.3566,41.4697,40.6965,40.706,870700.0],["2014-03-27",40.7154,40.8191,40.4514,40.574,1062300.0],["2014-03-28",40.7248,41.0831,40.706,40.9417,976400.0],["2014-03-31",41.168,41.6017,41.0831,41.5357,1053000.0],["2014-04-01",41.6772,41.828,41.5263,41.8186,934100.0],["2014-04-02",41.7903,42.1109,41.762,42.1015,946800.0],["2014-04-03",42.2052,42.3466,41.9506,42.3184,691100.0],["2014-04-04",42.6295,42.837,42.1298,42.1486,828600.0],["2014-04-07",42.1298,42.1675,41.6206,41.63,970700.0],["2014-04-08",41.6018,42.0921,41.564,41.9789,1277000.0],["2014-04-09",42.0826,42.1298,41.6772,41.9978,880700.0],["2014-04-10",41.9978,42.2524,41.4132,41.4132,691100.0],["2014-04-11",41.1586,41.3189,40.8663,40.9605,1152900.0],["2014-04-14",41.3472,41.366,40.8285,41.2246,936500.0],["2014-04-15",41.3094,41.3943,40.9417,41.2811,1108300.0],["2014-04-16",41.5829,41.7338,41.4415,41.5546,1267400.0],["2014-04-17",41.4886,41.564,41.3095,41.4415,1022100.0],["2014-04-21",41.4509,41.5169,41.2057,41.3377,724400.0],["2014-04-22",41.3189,41.5169,41.2246,41.2906,909800.0],["2014-04-23",41.2811,41.5263,41.2057,41.3283,1344300.0],["2014-04-24",41.4414,41.9506,41.432,41.9035,1458600.0],["2014-04-25",41.8846,41.8846,41.498,41.6206,904400.0],["2014-04-28",41.8658,42.3184,41.1114,41.2623,1096800.0],["2014-04-29",41.3,41.6489,41.2529,41.5829,890800.0],["2014-04-30",41.5735,41.6112,41.2434,41.4603,1481200.0],["2014-05-01",41.5169,41.7055,41.3849,41.5734,1169100.0],["2014-05-02",41.564,41.9506,41.4037,41.5829,1167900.0],["2014-05-05",41.3943,41.6489,41.2246,41.2529,915300.0],["2014-05-06",41.1586,41.1963,40.6871,40.6965,1558500.0],["2014-05-07",40.8945,41.3566,40.8945,41.3471,1174800.0],["2014-05-08",41.3189,41.5075,41.036,41.168,1178300.0],["2014-05-09",41.1868,41.1868,40.6871,40.7814,1272800.0],["2014-05-12",41.0548,41.0925,40.7059,40.838,1180500.0],["2014-05-13",40.9228,41.0548,40.7908,40.8097,999300.0],["2014-05-14",40.8003,40.8003,40.2345,40.3854,943900.0],["2014-05-15",40.2628,40.2911,39.8762,40.1308,1228600.0],["2014-05-16",40.0931,40.2062,39.8951,40.1214,1061600.0],["2014-05-19",40.0082,40.2156,39.9611,40.1496,1164700.0],["2014-05-20",40.1119,40.3571,39.9799,40.0553,1071100.0],["2014-05-21",40.2062,40.3854,40.1119,40.2628,1002600.0],["2014-05-22",40.3854,40.5928,40.2628,40.4891,736100.0],["2014-05-23",40.5268,42.1109,40.4137,40.6965,1271100.0],["2014-05-27",40.8003,40.9228,40.7154,40.8097,830800.0],["2014-05-28",40.7531,40.8946,40.7154,40.7908,1351200.0],["2014-05-29",40.8409,41.0203,40.7276,40.8598,1197100.0],["2014-05-30",40.8503,40.8975,40.6709,40.7276,2100000.0],["2014-06-02",40.8125,40.9542,40.567,40.8881,885000.0],["2014-06-03",40.8598,41.077,40.7559,41.0675,1104800.0],["2014-06-04",41.0014,41.5302,40.8409,41.4263,995300.0],["2014-06-05",41.4641,41.5963,41.1997,41.5397,890100.0],["2014-06-06",41.6246,41.6813,41.4735,41.5302,703000.0],["2014-06-09",41.4735,41.7191,41.4263,41.5585,586600.0],["2014-06-10",41.4263,41.5963,41.3791,41.4169,601500.0],["2014-06-11",41.3414,41.4075,41.0203,41.1147,836700.0],["2014-06-12",41.0203,41.2469,41.0014,41.1619,976600.0],["2014-06-13",41.2092,41.2658,40.9731,41.0959,786200.0],["2014-06-16",41.0486,41.143,40.7748,40.822,1271700.0],["2014-06-17",40.7748,40.9259,40.652,40.907,943700.0],["2014-06-18",40.8598,41.228,40.7087,41.1903,1240700.0],["2014-06-19",41.2753,41.3886,41.1053,41.3414,1331200.0],["2014-06-20",41.5397,41.6152,41.2564,41.3603,1751000.0],["2014-06-23",41.3413,41.4924,41.143,41.1997,992300.0],["2014-06-24",41.0769,41.5113,41.0769,41.2941,1340100.0],["2014-06-25",41.228,41.5585,41.0864,41.4075,1174000.0],["2014-06-26",41.3036,41.3886,41.077,41.2186,1008200.0],["2014-06-27",41.1431,41.6435,41.1431,41.3603,4349400.0],["2014-06-30",41.3602,41.6341,41.1714,41.5585,1620400.0],["2014-07-01",41.738,42.1062,41.6058,41.9268,1366500.0],["2014-07-02",41.8135,41.8418,41.2091,41.2941,1153300.0],["2014-07-03",41.6152,41.7663,41.5019,41.5774,777200.0],["2014-07-07",41.4263,41.653,41.2375,41.6341,1226500.0],["2014-07-08",41.5491,41.7096,41.5491,41.5963,1197600.0],["2014-07-09",41.6435,41.8135,41.4263,41.5963,1052700.0],["2014-07-10",41.4358,41.4358,41.1997,41.2847,793100.0],["2014-07-11",41.1525,41.2658,40.9825,41.1808,741600.0],["2014-07-14",41.4641,41.6152,41.3791,41.4452,1057000.0],["2014-07-15",41.5208,41.7474,41.4263,41.7002,1105500.0],["2014-07-16",41.8135,41.8891,41.568,41.7852,1008100.0],["2014-07-17",41.7379,41.8607,41.2469,41.3225,1041300.0],["2014-07-18",41.3886,42.0118,41.2658,41.9363,1707000.0],["2014-07-21",41.8324,41.974,41.568,41.8324,724500.0],["2014-07-22",41.9363,42.0213,41.4452,41.4547,1060000.0],["2014-07-23",41.5491,41.7569,41.4736,41.5491,868300.0],["2014-07-24",41.6719,41.6719,41.3508,41.4075,911800.0],["2014-07-25",41.2186,41.3508,41.0958,41.1903,997300.0],["2014-07-28",41.1147,41.1525,40.8126,41.0486,829700.0],["2014-07-29",41.0675,41.1242,40.7464,40.8598,1131100.0],["2014-07-30",40.8881,41.0675,40.4537,40.6142,1113800.0],["2014-07-31",40.3215,40.4443,39.7644,39.7833,1335700.0],["2014-08-01",39.6511,40.076,39.5189,39.8966,1271300.0],["2014-08-04",39.7549,40.1138,39.5566,39.9343,1454600.0],["2014-08-05",39.8966,40.2554,39.6322,39.7644,1504600.0],["2014-08-06",39.6983,40.1421,39.6794,39.7927,1060000.0],["2014-08-07",39.906,40.076,39.3205,39.4055,1028300.0],["2014-08-08",39.3961,39.7644,39.2545,39.7549,877300.0],["2014-08-11",39.7833,40.0288,39.6983,39.8022,770100.0],["2014-08-12",39.8021,39.8682,39.5472,39.5944,1578400.0],["2014-08-13",39.8116,39.9721,39.6699,39.7833,944700.0],["2014-08-14",39.7644,40.0382,39.7644,39.9532,934100.0],["2014-08-15",40.1327,40.1704,39.585,39.8683,1157300.0],["2014-08-18",40.0288,40.0477,39.6605,39.8399,1487400.0],["2014-08-19",39.8399,40.1232,39.7266,39.9532,1192600.0],["2014-08-20",39.9721,40.3876,39.8305,40.3404,898300.0],["2014-08-21",40.3971,40.8314,40.3121,40.7748,850800.0],["2014-08-22",40.7464,40.8598,40.6331,40.6615,1323900.0],["2014-08-25",40.8692,41.143,40.6803,41.1336,994800.0],["2014-08-26",41.1714,41.2752,41.1053,41.2375,1354800.0],["2014-08-27",41.2403,41.3443,41.1458,41.2214,1161900.0],["2014-08-28",41.0134,41.316,40.9755,41.1836,922000.0],["2014-08-29",41.2782,41.3727,41.0985,41.3633,1038200.0],["2014-09-02",41.4295,41.4389,41.1552,41.2309,946100.0],["2014-09-03",41.4484,41.5051,41.1363,41.1741,727800.0],["2014-09-04",41.1741,41.3065,40.985,41.0039,1437500.0],["2014-09-05",40.9377,41.0985,40.8431,41.089,1281400.0],["2014-09-08",41.0606,41.0985,40.7013,40.7769,1055600.0],["2014-09-09",40.6635,40.758,40.4081,40.4932,1007100.0],["2014-09-10",40.446,40.5878,40.3419,40.4932,894600.0],["2014-09-11",40.2852,40.4932,40.2568,40.2852,1161800.0],["2014-09-12",40.2001,40.2379,39.9353,40.1055,1042800.0],["2014-09-15",40.0488,40.1339,39.8691,40.1244,3339400.0],["2014-09-16",40.0772,40.2001,39.9637,40.1244,1211800.0],["2014-09-17",40.1434,40.323,39.9542,40.115,1146200.0],["2014-09-18",40.1906,40.7959,40.1433,40.6824,1302900.0],["2014-09-19",40.9093,40.9282,40.4743,40.5594,1784900.0],["2014-09-22",40.4176,40.5122,40.1717,40.2096,841000.0],["2014-09-23",40.115,40.2379,39.7651,39.7651,853400.0],["2014-09-24",39.7273,40.1244,39.7273,40.0772,862500.0],["2014-09-25",39.9353,39.992,39.5192,39.5192,837900.0],["2014-09-26",39.5381,39.9731,39.3679,39.9542,892700.0],["2014-09-29",39.576,39.8975,39.4909,39.6989,654100.0],["2014-09-30",39.7084,39.7745,39.3679,39.3963,830500.0],["2014-10-01",39.3963,39.6138,38.9802,39.0842,1533400.0],["2014-10-02",38.9707,39.2922,38.7249,39.1977,905000.0],["2014-10-03",39.3868,39.6894,39.2922,39.5381,706400.0],["2014-10-06",39.6422,39.7367,39.453,39.6138,967900.0],["2014-10-07",39.3301,39.5949,38.9991,38.9991,1134300.0],["2014-10-08",39.0653,39.4908,38.7911,39.4908,1313400.0],["2014-10-09",39.4057,39.5476,38.6492,38.6776,2385800.0],["2014-10-10",38.7154,38.8951,38.3088,38.3466,2066100.0],["2014-10-13",38.4033,38.7343,38.0913,38.1669,1762200.0],["2014-10-14",38.356,38.9991,38.2899,38.479,1321700.0],["2014-10-15",38.1291,38.3182,37.2402,38.0345,2305400.0],["2014-10-16",37.3442,38.5546,37.3442,38.3939,1560500.0],["2014-10-17",38.7438,38.9802,38.5736,38.914,1175800.0],["2014-10-20",38.8572,39.245,38.7438,39.2355,923600.0],["2014-10-21",39.3963,40.0677,39.3963,39.992,1252800.0],["2014-10-22",40.011,40.0771,39.6138,39.6421,1333800.0],["2014-10-23",39.8975,40.1717,39.8218,39.8975,1507400.0],["2014-10-24",39.8975,40.2474,39.7745,40.1906,742500.0],["2014-10-27",40.115,40.3892,39.9164,40.2852,702700.0],["2014-10-28",40.4838,40.7486,40.3514,40.7108,667000.0],["2014-10-29",40.7486,40.9093,40.4554,40.7202,852500.0],["2014-10-30",40.5973,40.9472,40.5216,40.758,714800.0],["2014-10-31",41.212,41.3633,40.8337,41.2309,1293700.0],["2014-11-03",41.1268,41.212,40.5689,40.7769,1189800.0],["2014-11-04",40.7013,40.8148,40.4932,40.8053,611500.0],["2014-11-05",40.9093,41.3916,40.8337,41.3727,1014000.0],["2014-11-06",41.3444,41.3444,40.9377,41.0701,1018400.0],["2014-11-07",40.9472,41.2687,40.8053,41.1457,800000.0],["2014-11-10",41.1268,41.2403,40.8999,41.0985,888600.0],["2014-11-11",41.0323,41.2025,40.9944,41.1174,647200.0],["2014-11-12",40.9188,40.9377,40.758,40.8999,747500.0],["2014-11-13",40.8999,40.985,40.2947,40.6256,935200.0],["2014-11-14",40.5784,40.7391,40.323,40.4554,773300.0],["2014-11-17",40.3419,40.5216,40.1528,40.2757,966200.0],["2014-11-18",40.323,40.4554,40.1906,40.3609,750000.0],["2014-11-19",40.3609,40.3798,40.2001,40.323,1118000.0],["2014-11-20",40.1528,40.4743,40.1339,40.4176,811000.0],["2014-11-21",40.7107,40.8999,40.4838,40.6067,1106700.0],["2014-11-24",40.7108,40.8337,40.3703,40.7202,1609500.0],["2014-11-25",40.7609,40.7704,40.24,40.3916,1347300.0],["2014-11-26",40.3821,40.3821,40.0885,40.1738,1077100.0],["2014-11-28",40.0791,40.1643,39.3025,39.4351,1032100.0],["2014-12-01",39.3309,39.3309,38.6869,39.0468,1764500.0],["2014-12-02",38.9994,39.3025,38.9615,39.0657,1100900.0],["2014-12-03",39.0089,39.2835,38.8953,39.0278,994100.0],["2014-12-04",38.9899,39.1604,38.7248,38.8289,1271300.0],["2014-12-05",38.8195,39.0941,38.6111,38.8763,1295600.0],["2014-12-08",38.8858,39.0752,38.7532,39.0468,2087800.0],["2014-12-09",38.6111,39.0089,38.5354,38.8668,1886100.0],["2014-12-10",38.7437,38.8574,37.9956,38.1755,1823300.0],["2014-12-11",38.2513,38.6774,38.1376,38.2797,2126200.0],["2014-12-12",37.9861,38.0239,37.3326,37.3515,2146100.0],["2014-12-15",37.4084,37.702,37.2663,37.361,2833700.0],["2014-12-16",37.2,37.7209,36.9727,37.0012,2764400.0],["2014-12-17",37.1622,37.7683,37.039,37.5883,2173600.0],["2014-12-18",38.024,38.8574,37.8061,38.8574,2372200.0],["2014-12-19",39.0184,39.6624,38.8668,39.5961,2764200.0],["2014-12-22",39.6718,39.9844,39.4445,39.937,1533300.0],["2014-12-23",40.0128,40.5905,39.9654,40.3158,922400.0],["2014-12-24",40.3442,40.42,40.0222,40.1264,425200.0],["2014-12-26",40.3063,40.3916,40.1169,40.1453,510800.0],["2014-12-29",40.0791,40.6189,39.9654,40.2306,662600.0],["2014-12-30",40.1169,40.4957,40.0128,40.2969,474400.0],["2014-12-31",40.4294,40.5052,39.7949,39.7949,848400.0],["2015-01-02",40.0222,40.0601,39.3119,39.5298,868000.0],["2015-01-05",39.1983,39.3025,38.4596,38.5827,820000.0],["2015-01-06",38.5164,38.6395,37.6925,37.9008,1064400.0],["2015-01-07",38.1755,38.2607,37.6262,37.9008,936200.0],["2015-01-08",38.166,38.5448,38.0808,38.507,1011600.0],["2015-01-09",38.4691,38.4691,37.7209,37.9292,936300.0],["2015-01-12",37.9387,38.0903,37.3705,37.5694,685200.0],["2015-01-13",37.9198,38.0903,37.1432,37.5504,1720900.0],["2015-01-14",37.1053,37.5125,36.5844,37.1811,1128700.0],["2015-01-15",37.2189,37.4178,36.7454,36.7549,1526900.0],["2015-01-16",36.6981,37.2379,36.6413,37.2284,1059500.0],["2015-01-20",37.4178,37.4463,36.7928,37.2663,1484900.0],["2015-01-21",37.1527,37.3516,36.9443,37.1432,1427600.0],["2015-01-22",37.2758,37.7398,37.0011,37.7398,2484400.0],["2015-01-23",37.7114,37.7777,37.2852,37.3515,954900.0],["2015-01-26",37.2853,37.5504,37.1811,37.4463,1239200.0],["2015-01-27",37.1716,37.5599,37.1243,37.3421,1130200.0],["2015-01-28",37.4652,37.5599,36.4045,36.4235,1451800.0],["2015-01-29",36.4329,36.7076,35.9973,36.6318,1212200.0],["2015-01-30",36.2814,36.7644,36.1299,36.234,1299700.0],["2015-02-02",36.3666,37.1906,36.1962,37.0864,1667900.0],["2015-02-03",37.38,38.1944,37.3421,38.1755,2234500.0],["2015-02-04",38.0618,38.5638,37.9766,38.2607,1565500.0],["2015-02-05",38.2512,38.6774,38.2418,38.5732,914000.0],["2015-02-06",38.7058,38.9331,38.4785,38.5827,946800.0],["2015-02-09",38.4596,39.2267,38.2134,39.0468,1151600.0],["2015-02-10",39.3025,39.3593,38.9426,39.3119,890000.0],["2015-02-11",39.2267,39.3972,39.0941,39.2741,964900.0],["2015-02-12",39.3688,39.7476,39.3119,39.7002,814400.0],["2015-02-13",39.6908,40.1548,39.3972,40.098,844200.0],["2015-02-17",39.9843,40.2969,39.8233,40.2779,1119900.0],["2015-02-18",40.2495,40.3158,39.8707,39.9181,663600.0],["2015-02-19",39.7002,40.2306,39.5676,40.1359,723100.0],["2015-02-20",40.0696,40.1832,39.4824,40.1075,1003000.0],["2015-02-23",40.0601,40.0885,39.6434,39.8612,734800.0],["2015-02-24",39.8234,40.5147,39.8234,40.1738,686300.0],["2015-02-25",40.079,40.1264,39.4445,39.5392,992100.0],["2015-02-26",39.4093,39.5231,38.8497,39.0868,1297000.0],["2015-02-27",39.0773,39.1532,38.8307,38.8971,1031500.0],["2015-03-02",38.8592,38.8971,38.4229,38.4987,1540900.0],["2015-03-03",38.4134,38.9445,38.4039,38.8876,1454400.0],["2015-03-04",38.7738,38.7928,38.347,38.5652,963100.0],["2015-03-05",38.6885,38.7548,38.4134,38.5936,565500.0],["2015-03-06",38.4608,39.0204,38.3375,38.3944,978500.0],["2015-03-09",38.366,38.6126,38.1668,38.5272,1201400.0],["2015-03-10",38.2996,38.2996,37.408,37.4175,1137000.0],["2015-03-11",37.4365,37.8538,37.3227,37.6451,2174000.0],["2015-03-12",37.8917,38.4418,37.8633,38.3944,769800.0],["2015-03-13",38.2711,38.2901,37.6072,37.8728,806600.0],["2015-03-16",38.015,38.4324,37.9107,38.347,1286500.0],["2015-03-17",38.1288,38.641,38.1099,38.4608,932200.0],["2015-03-18",38.4134,39.1532,38.2047,38.9161,872900.0],["2015-03-19",38.8687,38.954,38.5082,38.7454,1287900.0],["2015-03-20",38.9256,39.1437,38.8402,38.935,1267100.0],["2015-03-23",38.954,39.3619,38.8687,38.8876,702600.0],["2015-03-24",38.8212,38.9351,38.5177,38.5177,751800.0],["2015-03-25",38.5367,38.6505,38.1858,38.1858,824400.0],["2015-03-26",38.1289,38.4229,38.053,38.3186,1210700.0],["2015-03-27",38.2142,38.3375,37.9392,38.1194,850500.0],["2015-03-30",38.2806,38.7833,38.2522,38.66,535900.0],["2015-03-31",38.4513,38.8497,38.3186,38.7264,1116100.0],["2015-04-01",38.7264,38.7264,38.1952,38.347,1337800.0],["2015-04-02",38.2616,39.1817,38.2616,39.0299,1088500.0],["2015-04-06",38.7549,39.5611,38.6979,39.3903,998300.0],["2015-04-07",39.3713,39.4188,39.1816,39.2101,804700.0],["2015-04-08",39.3144,39.6749,39.2101,39.3808,799100.0],["2015-04-09",39.267,39.3524,38.973,39.3049,791400.0],["2015-04-10",39.2955,39.4093,38.9351,39.0489,556600.0],["2015-04-13",39.0015,39.4283,39.0015,39.3714,635400.0],["2015-04-14",39.305,39.618,39.2575,39.5041,1134700.0],["2015-04-15",39.5611,40.3957,39.5231,40.2155,1174700.0],["2015-04-16",40.1017,40.225,39.7887,40.0637,1039800.0],["2015-04-17",39.7887,39.9215,39.4947,39.6844,931500.0],["2015-04-20",39.7697,40.0637,39.6938,39.7413,862600.0],["2015-04-21",39.8361,40.0068,39.0394,39.0868,775800.0],["2015-04-22",39.1247,39.305,38.7264,39.2291,816500.0],["2015-04-23",39.1627,39.6749,39.1342,39.5041,595200.0],["2015-04-24",39.4188,39.6369,39.3145,39.4757,492100.0],["2015-04-27",39.5231,39.58,39.2481,39.2955,773200.0],["2015-04-28",39.2386,39.8076,39.2386,39.7982,558700.0],["2015-04-29",39.6085,39.9689,39.4472,39.7318,573200.0],["2015-04-30",39.6749,39.8171,39.3334,39.4947,725100.0],["2015-05-01",39.7318,39.8266,39.3998,39.58,666500.0],["2015-05-04",39.4567,39.7982,39.2006,39.5231,802900.0],["2015-05-05",39.4283,39.6464,39.0489,39.1437,871800.0],["2015-05-06",39.267,39.3429,38.7643,38.973,643700.0],["2015-05-07",38.992,39.3239,38.7074,39.0963,750400.0],["2015-05-08",39.3429,39.4283,38.992,39.286,1043400.0],["2015-05-11",39.2386,39.286,38.9066,39.0299,1334400.0],["2015-05-12",38.8781,39.0868,38.7169,38.8402,680100.0],["2015-05-13",38.8307,38.9256,38.4324,38.4798,1320600.0],["2015-05-14",38.679,38.8118,38.4419,38.7928,1084300.0],["2015-05-15",38.7643,38.8781,38.5367,38.5462,1037700.0],["2015-05-18",38.5557,39.0204,38.5272,38.935,916300.0],["2015-05-19",38.9635,39.1817,38.7928,38.9825,951000.0],["2015-05-20",39.1532,39.1532,38.8118,39.0489,1033100.0],["2015-05-21",39.0014,39.1437,38.8971,38.935,886500.0],["2015-05-22",38.8023,38.9161,38.5936,38.6031,613800.0],["2015-05-26",38.4418,38.6031,37.9486,37.9866,1201600.0],["2015-05-27",37.9961,38.2237,37.8348,38.1573,855700.0],["2015-05-28",38.0557,38.3597,37.8372,38.3122,906300.0],["2015-05-29",38.3026,38.3026,37.9797,38.1126,2262200.0],["2015-06-01",38.1981,38.3311,37.8562,38.0082,1050800.0],["2015-06-02",37.9607,38.6066,37.9037,38.4071,1149700.0],["2015-06-03",38.4166,38.8631,38.1791,38.6921,1134900.0],["2015-06-04",38.5211,38.6446,38.0651,38.1316,1005000.0],["2015-06-05",38.2742,38.4546,38.0652,38.1222,1006900.0],["2015-06-08",38.0652,38.2266,37.7327,37.7327,1002900.0],["2015-06-09",37.7137,37.9891,37.6092,37.6757,921900.0],["2015-06-10",37.9037,38.6541,37.7992,38.5591,1318900.0],["2015-06-11",38.5971,38.6731,38.3312,38.4452,813500.0],["2015-06-12",38.3121,38.3121,37.8752,38.0082,888600.0],["2015-06-15",37.6567,37.8372,37.3432,37.5332,1182300.0],["2015-06-16",37.4477,37.6947,37.3907,37.5617,1427800.0],["2015-06-17",37.7707,37.8182,37.4762,37.4952,1317600.0],["2015-06-18",37.7137,37.8372,37.5047,37.6662,1654300.0],["2015-06-19",37.4002,37.6092,37.2672,37.3052,1619100.0],["2015-06-22",37.5997,37.7612,37.4477,37.6282,1342000.0],["2015-06-23",37.7137,37.7422,37.5142,37.5902,1097700.0],["2015-06-24",37.5237,37.5712,37.1722,37.1817,1193100.0],["2015-06-25",37.5712,37.5712,36.7922,36.8207,1113500.0],["2015-06-26",36.9632,37.0582,36.6782,37.0202,1889100.0],["2015-06-29",36.5737,36.8302,36.2317,36.2697,1300100.0],["2015-06-30",36.6877,36.7257,36.3552,36.5832,1901000.0],["2015-07-01",36.9917,37.2102,36.6877,36.9062,1355300.0],["2015-07-02",36.9157,37.0772,36.6782,36.7542,888300.0],["2015-07-06",36.3077,36.8302,36.2602,36.6687,1290200.0],["2015-07-07",36.6782,37.0297,36.3172,36.9157,1340500.0],["2015-07-08",36.5262,36.6972,36.2127,36.2982,1066900.0],["2015-07-09",36.8207,36.8492,36.4502,36.4787,1336600.0],["2015-07-10",37.0772,37.0772,36.5927,36.8872,1015400.0],["2015-07-13",37.0962,37.2482,36.9632,37.2102,809100.0],["2015-07-14",37.1342,37.1912,36.8777,37.0012,1136000.0],["2015-07-15",37.0867,37.1722,36.8302,36.9347,1106800.0],["2015-07-16",37.1627,37.2387,36.8492,37.0202,856100.0],["2015-07-17",36.8777,36.9347,36.6212,36.6402,979800.0],["2015-07-20",36.6497,36.7352,36.3267,36.4977,1198700.0],["2015-07-21",36.5167,36.8302,36.3742,36.4312,1413900.0],["2015-07-22",36.3932,36.9537,36.0892,36.2032,1265500.0],["2015-07-23",36.2602,36.4217,35.8612,35.8992,1069700.0],["2015-07-24",35.8422,35.9847,35.6712,35.9277,2442400.0],["2015-07-27",35.6427,35.9182,35.5098,35.8707,2285800.0],["2015-07-28",35.9752,36.4122,35.9752,36.2412,2353300.0],["2015-07-29",36.2602,36.6972,36.2317,36.3837,3494800.0],["2015-07-30",36.3267,36.5927,36.2317,36.3932,1546900.0],["2015-07-31",36.3932,36.5262,36.1652,36.2032,1295200.0],["2015-08-03",35.7662,35.8707,34.8733,35.2342,2708800.0],["2015-08-04",35.3483,35.6618,35.1678,35.6333,1855100.0],["2015-08-05",35.8232,36.1272,35.7187,35.8137,1657700.0],["2015-08-06",35.8042,36.1367,35.6712,36.0702,1470200.0],["2015-08-07",35.9657,36.2317,35.9467,36.0417,1447100.0],["2015-08-10",36.2412,37.0962,36.2032,37.0962,2021700.0],["2015-08-11",36.6782,37.1437,36.6402,37.0772,2048200.0],["2015-08-12",36.8302,37.0012,36.4977,36.8587,1406800.0],["2015-08-13",36.7732,36.9727,36.6307,36.8682,1295200.0],["2015-08-14",36.8397,37.0772,36.8397,37.0392,1281500.0],["2015-08-17",36.8207,36.9062,36.3647,36.8777,1262600.0],["2015-08-18",36.7922,37.0582,36.7352,36.8302,1045900.0],["2015-08-19",36.5072,36.7542,36.3647,36.5262,956700.0],["2015-08-20",36.2222,36.3742,35.8897,35.8992,1302800.0],["2015-08-21",35.6142,35.8327,35.2153,35.2248,3707600.0],["2015-08-24",33.6288,35.1108,33.4483,34.3033,4553700.0],["2015-08-25",35.3197,35.3197,33.5433,33.5908,2999600.0],["2015-08-26",34.3888,34.3888,33.5908,33.9993,2360800.0],["2015-08-27",34.4114,34.773,33.9736,34.754,2801100.0],["2015-08-28",34.5922,34.9538,34.4685,34.7635,1958600.0],["2015-08-31",34.5636,34.792,34.4114,34.6873,2040400.0],["2015-09-01",34.0212,34.4114,33.7833,33.9927,2469600.0],["2015-09-02",34.2401,34.4019,33.8499,34.3162,1347800.0],["2015-09-03",34.3733,35.0299,34.3733,34.7159,1559900.0],["2015-09-04",34.2591,34.5351,34.1639,34.3447,2068700.0],["2015-09-08",34.8681,34.8967,34.4494,34.8396,1840300.0],["2015-09-09",35.1727,35.2012,34.2972,34.3447,1169200.0],["2015-09-10",34.3067,34.773,34.1544,34.4875,1488900.0],["2015-09-11",34.3543,34.5636,34.1544,34.5541,1098000.0],["2015-09-14",34.5351,34.6302,34.2686,34.3543,1151300.0],["2015-09-15",34.4589,34.6493,34.2401,34.6112,1736400.0],["2015-09-16",34.6493,34.8491,34.5731,34.792,1007500.0],["2015-09-17",34.8111,35.0775,34.4589,34.516,1302700.0],["2015-09-18",33.9736,34.3543,33.8975,34.0783,3498300.0],["2015-09-21",34.2305,34.5351,34.1544,34.478,1695500.0],["2015-09-22",34.0497,34.3352,33.9641,34.1449,1289000.0],["2015-09-23",34.1068,35.087,33.8118,33.9641,1479100.0],["2015-09-24",33.6405,34.1735,33.5834,33.9927,1545100.0],["2015-09-25",34.3067,34.497,34.0878,34.2306,1148900.0],["2015-09-28",34.0022,34.0783,33.6691,33.6881,1724700.0],["2015-09-29",33.6976,33.9736,33.631,33.926,1262200.0],["2015-09-30",34.2401,34.5256,34.1734,34.3923,1401700.0],["2015-10-01",34.4114,34.5256,33.3836,33.6596,2974900.0],["2015-10-02",33.0315,33.907,32.7365,33.8309,2597900.0],["2015-10-05",34.1449,34.9633,34.1164,34.8682,3091200.0],["2015-10-06",34.8301,35.1631,34.7064,34.9633,2705700.0],["2015-10-07",35.1536,35.3059,34.6683,34.7825,1960100.0],["2015-10-08",34.6873,35.0014,34.6873,35.0014,3211200.0],["2015-10-09",35.0204,35.0775,34.4685,34.5351,3826000.0],["2015-10-12",34.516,34.6969,34.2591,34.5731,4107900.0],["2015-10-13",34.4018,34.6302,34.2591,34.2876,3548000.0],["2015-10-14",34.3257,34.3828,33.8404,33.9165,1554200.0],["2015-10-15",34.0402,34.3638,33.7833,34.2686,1392000.0],["2015-10-16",34.3257,34.5256,34.2401,34.4304,1605100.0],["2015-10-19",34.3257,34.5256,34.2401,34.3638,1527600.0],["2015-10-20",34.3257,34.773,34.1354,34.6683,1472700.0],["2015-10-21",34.7539,34.8777,34.4685,34.497,864800.0],["2015-10-22",34.6493,34.9348,34.6493,34.8206,1626200.0],["2015-10-23",35.0014,35.087,34.7635,34.9252,1250400.0],["2015-10-26",34.9062,35.0394,34.792,34.8491,969400.0],["2015-10-27",34.6302,34.6873,34.2876,34.3733,1039300.0],["2015-10-28",34.478,35.068,34.4494,35.068,1089000.0],["2015-10-29",34.9252,35.1631,34.7539,35.0204,1184900.0],["2015-10-30",35.0775,35.2107,34.6873,34.6968,1382900.0],["2015-11-02",34.2686,35.8483,34.0878,35.7627,1914300.0],["2015-11-03",35.658,35.9245,35.4011,35.4677,1256200.0],["2015-11-04",35.4677,35.639,35.1822,35.2298,1097200.0],["2015-11-05",35.2488,35.5153,35.1156,35.4391,10926700.0],["2015-11-06",35.5819,35.9816,35.4106,35.972,1157400.0],["2015-11-09",35.972,36.0482,35.658,35.8103,1386500.0],["2015-11-10",35.7627,36.0672,35.6866,36.0006,634500.0],["2015-11-11",36.0196,36.1148,35.639,35.7151,660700.0],["2015-11-12",35.4867,35.6771,35.2298,35.2393,906800.0],["2015-11-13",35.1822,35.5438,35.1251,35.1727,943400.0],["2015-11-16",35.0109,35.7532,35.0109,35.7532,1036600.0],["2015-11-17",35.7817,36.0101,35.4296,35.677,1137700.0],["2015-11-18",35.7532,36.1814,35.7532,36.1338,945900.0],["2015-11-19",36.1148,36.1529,35.8769,36.0291,806100.0],["2015-11-20",36.1433,36.3432,35.934,36.0767,707700.0],["2015-11-23",36.0767,36.1529,35.9245,35.934,491500.0],["2015-11-24",35.8007,36.1243,35.7436,36.0291,685300.0],["2015-11-25",36.0797,36.0797,35.9272,36.0034,507000.0],["2015-11-27",36.0225,36.1369,35.8223,35.9558,313300.0],["2015-11-30",35.9844,36.3561,35.7746,36.1178,1473700.0],["2015-12-01",36.2703,36.5468,35.7556,36.5182,1148800.0],["2015-12-02",36.48,36.6039,36.3561,36.461,1661400.0],["2015-12-03",36.5468,36.5468,35.6412,35.746,1826600.0],["2015-12-04",35.7746,36.7374,35.7079,36.6135,1691300.0],["2015-12-07",36.4896,36.6611,36.3275,36.5372,1021600.0],["2015-12-08",36.2227,36.48,36.0606,36.2417,1852500.0],["2015-12-09",36.0797,36.4991,35.3457,35.4601,1511400.0],["2015-12-10",35.4315,36.2513,35.4315,36.032,2192600.0],["2015-12-11",35.5268,35.6126,35.1455,35.1932,1461500.0],["2015-12-14",35.2599,35.5173,34.8977,35.0502,1773700.0],["2015-12-15",35.4887,35.8032,35.2599,35.6603,1385300.0],["2015-12-16",35.9081,36.0606,35.4887,35.9939,1046600.0],["2015-12-17",36.013,36.0797,35.2218,35.2313,1086800.0],["2015-12-18",35.1551,35.1551,34.5831,34.9644,2918300.0],["2015-12-21",35.0883,35.3266,34.9453,35.3075,1294700.0],["2015-12-22",35.4029,36.0987,35.136,36.032,1063800.0],["2015-12-23",36.2703,36.7469,36.1464,36.6707,1320300.0],["2015-12-24",36.6993,36.8041,36.3942,36.6707,410300.0],["2015-12-28",36.4896,36.623,36.4038,36.5467,902600.0],["2015-12-29",36.8327,37.0424,36.6993,36.9852,776600.0],["2015-12-30",36.8899,37.0615,36.6516,36.7088,760000.0],["2015-12-31",36.5753,36.9185,36.4038,36.6039,1284500.0],["2016-01-04",35.9843,36.0511,35.4124,36.0129,1629400.0],["2016-01-05",35.9939,36.2322,35.9367,36.1178,1177600.0],["2016-01-06",35.5363,35.6603,35.0693,35.3171,1254600.0],["2016-01-07",34.6212,35.0979,34.4401,34.4687,1448200.0],["2016-01-08",34.6593,34.8214,34.1827,34.2209,1651200.0],["2016-01-11",34.3925,34.4973,33.8682,34.1732,1543400.0],["2016-01-12",34.4496,34.564,33.8491,34.2209,1879200.0],["2016-01-13",34.2971,34.4878,33.4297,33.5346,1631500.0],["2016-01-14",33.6585,34.3257,33.525,34.1065,1496100.0],["2016-01-15",33.2867,33.8777,33.2867,33.7919,1690900.0],["2016-01-19",34.24,34.24,33.1056,33.4297,1666600.0],["2016-01-20",32.791,33.1342,32.486,32.6671,3372400.0],["2016-01-21",32.6195,33.1819,32.6004,32.772,1800200.0],["2016-01-22",33.3534,33.5059,32.9149,33.363,1018500.0],["2016-01-25",33.2772,33.3153,32.5527,32.6099,1016100.0],["2016-01-26",32.7434,33.2295,32.6576,33.0103,994400.0],["2016-01-27",33.1723,34.2304,33.1247,33.8777,1823800.0],["2016-01-28",34.2209,34.4592,33.8301,34.2876,970800.0],["2016-01-29",34.5164,35.298,34.4496,35.2789,2000100.0],["2016-02-01",35.0788,35.4505,34.8405,35.2504,1082100.0],["2016-02-02",34.8691,34.9739,34.4115,34.5259,1342500.0],["2016-02-03",34.8023,34.8595,33.7347,34.6022,1853600.0],["2016-02-04",34.6022,34.9358,34.3543,34.8405,1702700.0],["2016-02-05",34.7928,35.0216,34.4592,34.5926,1590400.0],["2016-02-08",32.2858,34.8405,32.2572,34.6212,2427500.0],["2016-02-09",34.2209,34.9072,34.0398,34.6784,1565200.0],["2016-02-10",34.8309,35.2313,34.5545,34.5831,1514900.0],["2016-02-11",33.7252,34.1541,33.5441,33.8777,1457300.0],["2016-02-12",33.9158,34.4211,33.7538,34.1828,1768000.0],["2016-02-16",34.9453,34.9453,34.3925,34.8214,1221600.0],["2016-02-17",35.136,35.7556,35.136,35.6412,1720700.0],["2016-02-18",35.6603,35.7556,35.4124,35.4887,707500.0],["2016-02-19",35.3933,35.4315,35.155,35.1932,963600.0],["2016-02-22",35.584,35.7556,35.5077,35.6984,988200.0],["2016-02-23",35.5268,35.7365,34.7165,34.7928,1050200.0],["2016-02-24",34.3543,34.5354,34.116,34.4878,1291500.0],["2016-02-25",34.4973,34.7356,34.3067,34.7356,1491400.0],["2016-02-26",34.9486,35.5119,34.6812,34.9677,1278300.0],["2016-02-29",34.8913,35.0727,34.6239,34.7098,2878000.0],["2016-03-01",35.0727,35.7125,34.9486,35.5788,1142400.0],["2016-03-02",35.6361,35.8462,35.4547,35.6934,1409300.0],["2016-03-03",35.7029,35.9989,35.5883,35.9798,1064000.0],["2016-03-04",36.0085,36.3427,35.8271,36.1613,1122800.0],["2016-03-07",35.8175,35.9703,35.6265,35.7029,1273300.0],["2016-03-08",35.4069,35.4833,34.9963,35.0154,1232500.0],["2016-03-09",35.2828,35.2828,34.5952,34.7289,1365300.0],["2016-03-10",34.8722,35.0154,34.4234,34.939,1738400.0],["2016-03-11",35.2732,36.0562,35.1682,36.018,1434700.0],["2016-03-14",35.8652,36.0658,34.9772,35.9321,1059500.0],["2016-03-15",35.4451,35.9321,35.4451,35.913,901800.0],["2016-03-16",35.8748,36.1613,35.7411,36.0658,1062600.0],["2016-03-17",36.0467,37.1066,35.9512,37.0111,1337400.0],["2016-03-18",37.1639,37.6222,37.0302,37.5936,3848400.0],["2016-03-21",37.4217,37.6795,37.2976,37.5649,937700.0],["2016-03-22",37.4312,37.8323,37.3071,37.479,857100.0],["2016-03-23",37.4503,37.5458,36.8774,36.8965,1031700.0],["2016-03-24",36.6291,36.7915,36.4668,36.6291,744200.0],["2016-03-28",36.5719,36.7724,36.5337,36.6387,830300.0],["2016-03-29",36.5528,36.6483,36.2758,36.5432,779700.0],["2016-03-30",36.8297,37.0684,36.7055,36.8106,531800.0],["2016-03-31",36.7533,36.8583,36.3522,36.5337,1007900.0],["2016-04-01",36.3522,36.8392,36.1994,36.7915,657200.0],["2016-04-04",36.8583,36.887,36.1995,36.2472,481800.0],["2016-04-05",35.9894,36.2567,35.9034,35.9894,781900.0],["2016-04-06",35.9989,36.1708,35.6552,35.9894,625500.0],["2016-04-07",35.7316,35.8462,35.5692,35.8271,1359700.0],["2016-04-08",36.104,36.3236,36.0753,36.209,1031100.0],["2016-04-11",36.3522,36.7342,36.3236,36.4955,999100.0],["2016-04-12",36.5814,36.9634,36.4764,36.9443,1023200.0],["2016-04-13",37.0684,37.67,37.0111,37.67,1038100.0],["2016-04-14",37.67,37.8705,37.5267,37.7272,722500.0],["2016-04-15",37.6986,37.7941,37.479,37.5745,987000.0],["2016-04-18",37.3931,37.7177,37.0398,37.6604,779300.0],["2016-04-19",37.8323,38.1665,37.6891,37.9469,968300.0],["2016-04-20",37.9851,38.2811,37.7654,38.1474,406900.0],["2016-04-21",38.0424,38.1952,37.3167,37.374,703400.0],["2016-04-22",37.5554,38.0806,37.4503,38.0615,644800.0],["2016-04-25",37.8609,37.9182,37.5458,37.8896,555700.0],["2016-04-26",38.071,38.3957,38.071,38.2811,709300.0],["2016-04-27",38.3288,38.6726,38.3288,38.4243,818300.0],["2016-04-28",38.0615,38.3479,37.88,37.9564,662600.0],["2016-04-29",37.8896,38.0423,37.5745,37.8896,1159400.0],["2016-05-02",37.9564,38.7394,37.9564,38.3384,1105800.0],["2016-05-03",38.0233,38.2333,37.8609,38.0615,855100.0],["2016-05-04",37.8896,38.1474,37.7368,37.966,737700.0],["2016-05-05",38.0615,38.1856,37.7846,37.9182,592000.0],["2016-05-06",37.775,38.0328,37.7273,37.8705,922200.0],["2016-05-09",37.7846,37.966,37.6318,37.6413,926400.0],["2016-05-10",37.7654,38.2047,37.7177,38.1856,1174700.0],["2016-05-11",38.1283,38.2047,37.8132,37.8132,703000.0],["2016-05-12",38.0137,38.1474,37.6604,37.8609,811100.0],["2016-05-13",37.775,38.1092,37.5554,37.5936,555000.0],["2016-05-16",37.6127,38.1474,37.4408,38.0328,934700.0],["2016-05-17",38.0137,38.3288,37.7463,37.8896,1142900.0],["2016-05-18",37.7846,38.5771,37.7846,38.4816,892200.0],["2016-05-19",38.2047,38.4816,37.9469,38.0901,1424000.0],["2016-05-20",38.2524,38.6726,38.2047,38.3575,1366700.0],["2016-05-23",38.3479,38.4434,38.1951,38.2715,514000.0],["2016-05-24",38.3766,38.749,38.3766,38.4339,892500.0],["2016-05-25",38.5962,38.8349,38.4052,38.4148,1063300.0],["2016-05-26",38.453,38.749,38.367,38.6439,787500.0],["2016-05-27",38.6755,38.9815,38.6755,38.8763,795500.0],["2016-05-31",38.9528,39.0867,38.4938,38.7138,1200700.0],["2016-06-01",38.4077,38.8572,38.2547,38.6755,784300.0],["2016-06-02",38.6468,38.8189,38.4268,38.7807,713500.0],["2016-06-03",38.4077,38.6277,38.1208,38.5033,678800.0],["2016-06-06",38.5703,38.6851,38.2738,38.446,957700.0],["2016-06-07",38.5799,38.6372,38.3886,38.4077,654000.0],["2016-06-08",38.5703,38.8572,38.5512,38.7711,968600.0],["2016-06-09",38.5512,38.6564,38.293,38.3503,657600.0],["2016-06-10",38.0539,38.3121,37.9104,38.0539,808600.0],["2016-06-13",37.9487,38.2356,37.92,37.9774,1072100.0],["2016-06-14",37.9008,38.1304,37.5948,37.6426,966100.0],["2016-06-15",37.8052,38.0539,37.6426,37.7574,943300.0],["2016-06-16",37.4322,37.9869,37.327,37.9582,1039400.0],["2016-06-17",37.9487,38.3121,37.8721,38.2929,1457900.0],["2016-06-20",38.752,38.9433,38.2643,38.2929,951700.0],["2016-06-21",38.4651,38.6659,38.226,38.5799,1128600.0],["2016-06-22",38.6851,38.9433,38.4173,38.4938,906400.0],["2016-06-23",38.9624,39.1728,38.8859,39.1728,542200.0],["2016-06-24",37.4227,38.2547,37.3557,37.6522,1725400.0],["2016-06-27",37.1357,37.2314,36.5045,36.6671,1252100.0],["2016-06-28",37.021,37.327,36.8393,37.327,895200.0],["2016-06-29",37.7383,38.1782,37.6522,38.1782,977100.0],["2016-06-30",38.2164,39.2971,38.1686,39.2971,1202700.0],["2016-07-01",39.3163,39.4502,39.0294,39.125,605800.0],["2016-07-05",38.7616,38.7807,38.226,38.2738,633600.0],["2016-07-06",38.0443,38.4077,37.9391,38.379,1319400.0],["2016-07-07",38.4268,38.9433,38.2069,38.379,923200.0],["2016-07-08",38.8763,39.0389,38.6659,39.0007,761800.0],["2016-07-11",39.2111,39.2398,38.7616,38.8572,797300.0],["2016-07-12",39.2111,39.5171,39.1059,39.4119,727000.0],["2016-07-13",39.4693,39.4789,39.1919,39.4119,639800.0],["2016-07-14",39.9953,39.9953,39.5936,39.6797,1118000.0],["2016-07-15",39.8136,39.8136,39.3067,39.5745,710400.0],["2016-07-18",39.5745,39.5936,39.3928,39.4406,576200.0],["2016-07-19",39.2015,39.4502,39.2015,39.431,453200.0],["2016-07-20",39.4597,39.5554,39.3354,39.3832,420900.0],["2016-07-21",39.2876,39.4023,39.1919,39.2876,369800.0],["2016-07-22",39.3736,39.5171,39.2493,39.498,500300.0],["2016-07-25",39.498,39.5267,39.2397,39.3641,379900.0],["2016-07-26",39.3737,39.5745,39.278,39.4884,523300.0],["2016-07-27",39.4406,39.6032,39.3067,39.4023,601800.0],["2016-07-28",39.2589,39.5267,39.2589,39.3928,402000.0],["2016-07-29",39.2876,39.6223,39.0294,39.5267,1135600.0],["2016-08-01",39.7275,39.8518,38.6181,38.752,949800.0],["2016-08-02",38.5703,38.7042,38.2738,38.4173,826400.0],["2016-08-03",38.4938,38.7998,38.3121,38.6851,717100.0],["2016-08-04",38.7424,38.905,38.5894,38.6277,613000.0],["2016-08-05",38.905,39.3545,38.8572,39.3545,584200.0],["2016-08-08",39.4693,39.5362,39.2015,39.3258,765800.0],["2016-08-09",39.3832,39.498,39.3067,39.4215,504500.0],["2016-08-10",39.5076,39.5076,39.0867,39.1728,386000.0],["2016-08-11",39.2015,39.5745,38.9911,39.4597,579800.0],["2016-08-12",39.2589,39.4119,39.1059,39.2685,553300.0],["2016-08-15",39.3258,39.5458,39.2971,39.5267,472400.0],["2016-08-16",39.3354,39.4693,39.2206,39.3832,406300.0],["2016-08-17",39.4788,39.5458,39.2589,39.5362,608900.0],["2016-08-18",39.5553,39.7562,39.4788,39.7562,545100.0],["2016-08-19",39.5554,39.7275,39.4693,39.6414,889800.0],["2016-08-22",39.5458,39.6797,39.3832,39.6606,477700.0],["2016-08-23",39.6701,39.804,39.6032,39.6701,760400.0],["2016-08-24",39.6606,39.8518,39.5745,39.6606,512700.0],["2016-08-25",39.6319,39.9475,39.498,39.9092,617300.0],["2016-08-26",40.0431,40.1579,39.4693,39.6223,683000.0],["2016-08-29",39.7593,40.1137,39.7593,40.0083,732100.0],["2016-08-30",40.0083,40.2956,39.8359,40.037,776800.0],["2016-08-31",40.0562,40.2861,39.7018,40.0945,1162100.0],["2016-09-01",40.1616,40.1711,39.357,39.5677,761900.0],["2016-09-02",39.7018,39.9317,39.6348,39.8742,732200.0],["2016-09-06",39.9317,40.1233,39.5198,39.7976,774500.0],["2016-09-07",39.6635,39.8072,39.5677,39.7497,798800.0],["2016-09-08",39.7114,40.1807,39.6922,40.0083,860400.0],["2016-09-09",39.8359,40.0754,39.4719,39.4719,1019100.0],["2016-09-12",39.1846,40.0945,39.0984,39.9891,1391400.0],["2016-09-13",39.539,39.7401,39.2516,39.4623,1376300.0],["2016-09-14",39.5007,39.5964,38.8781,38.9834,884200.0],["2016-09-15",38.993,39.2516,38.8685,39.2037,935600.0],["2016-09-16",38.9547,38.9643,38.4758,38.4758,2386200.0],["2016-09-19",38.6865,38.926,38.5141,38.6674,873200.0],["2016-09-20",38.9068,38.9068,38.5811,38.6099,622900.0],["2016-09-21",38.8206,39.1942,38.7057,39.1463,1033500.0],["2016-09-22",39.4145,39.5198,39.0409,39.4145,1289200.0],["2016-09-23",39.2037,39.2995,38.4279,38.4279,1619800.0],["2016-09-26",38.2172,38.4279,38.1118,38.2172,1705700.0],["2016-09-27",38.1022,38.7248,38.0352,38.7248,1015200.0],["2016-09-28",38.9068,39.242,38.6003,39.2133,1132800.0],["2016-09-29",39.2612,39.5869,38.9547,39.0505,1063800.0],["2016-09-30",39.3474,39.6731,39.2037,39.4145,1261300.0],["2016-10-03",39.3665,39.4815,39.1079,39.1941,772200.0],["2016-10-04",39.3283,39.3666,38.8972,39.1463,651900.0],["2016-10-05",39.3857,39.5869,39.3282,39.5198,782300.0],["2016-10-06",39.5581,39.6922,39.2995,39.424,966900.0],["2016-10-07",39.4911,39.6443,39.3187,39.5486,869200.0],["2016-10-10",39.8359,39.9604,39.6827,39.7976,475300.0],["2016-10-11",39.8072,39.8072,39.2899,39.4432,585600.0],["2016-10-12",39.4049,39.7593,39.4049,39.6443,655800.0],["2016-10-13",39.2803,39.4144,39.0792,39.1941,1022500.0],["2016-10-14",39.5677,39.8455,39.2804,39.4049,1328900.0],["2016-10-17",39.5102,39.5677,39.2229,39.2804,526400.0],["2016-10-18",39.721,39.721,39.3474,39.5486,978100.0],["2016-10-19",39.7401,40.0945,39.6252,40.0658,1100100.0],["2016-10-20",39.9029,40.0466,39.5869,39.6635,603500.0],["2016-10-21",39.3283,39.3283,39.0218,39.0792,716200.0],["2016-10-24",39.242,39.3474,39.1271,39.1654,452900.0],["2016-10-25",39.1558,39.3187,39.0409,39.1558,778600.0],["2016-10-26",39.0122,39.3761,39.0122,39.1558,668600.0],["2016-10-27",39.3761,39.3761,39.0601,39.2804,848200.0],["2016-10-28",39.357,39.606,39.1367,39.2899,955800.0],["2016-10-31",41.2247,41.8377,40.583,41.2152,2953200.0],["2016-11-01",41.2056,41.3014,40.3914,40.5734,1368300.0],["2016-11-02",40.516,40.6309,39.9413,40.0275,1199400.0],["2016-11-03",39.9796,40.3435,39.9796,40.0849,890500.0],["2016-11-04",40.1232,40.1328,39.6348,39.6635,1078900.0],["2016-11-07",40.0371,40.219,39.8742,40.0658,1151800.0],["2016-11-08",40.0658,40.8704,39.9413,40.7554,1635500.0],["2016-11-09",41.1577,41.5504,40.6309,41.3205,1546100.0],["2016-11-10",41.7036,41.809,41.2726,41.6462,1661300.0],["2016-11-11",41.5312,41.6653,41.1769,41.5791,1307500.0],["2016-11-14",41.809,42.1921,41.7515,42.1059,1608100.0],["2016-11-15",42.1059,42.1826,41.7707,42.0868,1335200.0],["2016-11-16",41.8282,41.8665,41.5408,41.7707,637400.0],["2016-11-17",41.7707,42.2592,41.7228,42.1347,1003100.0],["2016-11-18",42.0485,42.1442,41.8569,42.0101,1387300.0],["2016-11-21",42.2496,42.3358,42.0389,42.3358,709800.0],["2016-11-22",42.4795,42.6711,42.2113,42.5753,1517600.0],["2016-11-23",42.671,42.9201,42.3933,42.8722,914700.0],["2016-11-25",42.8722,42.8722,42.5178,42.5944,419400.0],["2016-11-28",42.4055,42.7316,42.3863,42.5206,795600.0],["2016-11-29",42.5685,42.7604,42.4822,42.6069,756200.0],["2016-11-30",42.8179,43.1249,42.7508,42.8275,1566100.0],["2016-12-01",43.0385,43.403,42.9906,43.1728,971600.0],["2016-12-02",43.1249,43.2016,42.8563,43.0481,1022600.0],["2016-12-05",43.403,43.4989,43.1824,43.3647,880400.0],["2016-12-06",43.4989,44.1512,43.3838,44.0649,1467100.0],["2016-12-07",44.0649,44.602,44.0073,44.5924,1655700.0],["2016-12-08",44.6979,45.3694,44.6404,45.024,991800.0],["2016-12-09",44.9473,45.5228,44.9089,45.4365,959600.0],["2016-12-12",45.5132,45.7242,45.331,45.5612,648300.0],["2016-12-13",45.7818,45.9065,45.3598,45.7626,668800.0],["2016-12-14",45.5228,45.8394,45.0816,45.3022,1376900.0],["2016-12-15",45.3789,45.8106,45.12,45.5036,639400.0],["2016-12-16",45.5708,45.7051,45.3406,45.5516,1950500.0],["2016-12-19",45.6187,45.6379,45.1296,45.494,683700.0],["2016-12-20",45.6667,45.7818,45.4749,45.7722,772400.0],["2016-12-21",45.7818,46.0887,45.6475,45.9448,586700.0],["2016-12-22",45.8681,45.8681,45.6475,45.7338,698700.0],["2016-12-23",45.8202,45.8202,45.5036,45.5708,356600.0],["2016-12-27",45.5708,45.6475,45.4077,45.5036,533000.0],["2016-12-28",45.5708,45.6667,45.2063,45.2638,462000.0],["2016-12-29",45.3406,45.4749,44.9953,45.0336,511200.0],["2016-12-30",45.1775,45.1775,44.8322,44.9185,933400.0],["2017-01-03",45.3022,45.542,45.0432,45.2734,725000.0],["2017-01-04",45.3981,45.542,44.9665,44.9857,1075700.0],["2017-01-05",44.8514,45.0432,44.4869,44.6404,774100.0],["2017-01-06",44.7171,45.072,44.602,44.8418,725400.0],["2017-01-09",44.602,44.7171,44.391,44.4006,543800.0],["2017-01-10",44.4006,44.6691,44.2087,44.5732,643600.0],["2017-01-11",44.5253,44.6692,44.2183,44.5349,854500.0],["2017-01-12",44.391,44.4102,43.9402,44.2663,662900.0],["2017-01-13",44.2951,44.7171,44.1416,44.2183,628200.0],["2017-01-17",43.9881,44.18,43.7387,43.8155,813600.0],["2017-01-18",43.9785,44.4198,43.8155,44.3718,819600.0],["2017-01-19",44.3622,44.4102,43.6812,43.8346,759800.0],["2017-01-20",44.084,44.3142,43.9402,44.1512,646900.0],["2017-01-23",44.1032,44.1704,43.7579,44.0553,522600.0],["2017-01-24",44.2759,44.9473,44.2279,44.8322,915500.0],["2017-01-25",45.0528,45.1967,44.7363,45.1679,854200.0],["2017-01-26",45.0912,45.2638,45.0145,45.2255,781500.0],["2017-01-27",45.2542,45.2734,44.7075,44.7938,643200.0],["2017-01-30",44.6595,44.7267,44.0457,44.5253,923100.0],["2017-01-31",44.5349,44.7267,44.0649,44.6787,1550500.0],["2017-02-01",44.8418,44.9857,44.1991,44.3142,989200.0],["2017-02-02",44.2567,44.3814,44.0169,44.3814,864100.0],["2017-02-03",44.7747,45.1104,44.4294,44.7075,921800.0],["2017-02-06",44.4102,45.0816,44.1032,44.602,846100.0],["2017-02-07",44.6883,44.9281,44.2663,44.5253,744800.0],["2017-02-08",44.3238,44.5253,44.1032,44.3622,624700.0],["2017-02-09",44.3526,44.554,44.1991,44.3526,765900.0],["2017-02-10",44.602,44.6596,44.4102,44.5828,820300.0],["2017-02-13",44.5253,44.9569,44.391,44.8993,890700.0],["2017-02-14",44.9185,45.2351,44.7651,45.0432,820100.0],["2017-02-15",44.9089,45.3214,44.8034,45.3214,771900.0],["2017-02-16",45.4269,45.4365,45.0528,45.1295,1425000.0],["2017-02-17",44.9953,45.0816,44.6691,45.0624,996800.0],["2017-02-21",45.0624,45.4077,45.0528,45.1967,766900.0],["2017-02-22",45.0145,45.2926,44.9953,45.1967,784000.0],["2017-02-23",45.2926,45.494,45.0912,45.4845,712700.0],["2017-02-24",45.2926,45.4077,45.0912,45.3022,620300.0],["2017-02-27",45.3627,45.4203,45.1514,45.2186,624400.0],["2017-02-28",45.1226,45.3243,45.0554,45.1226,1068700.0],["2017-03-01",45.8141,45.9774,45.5452,45.9294,1224800.0],["2017-03-02",45.987,45.987,45.3435,45.3819,741600.0],["2017-03-03",45.4396,45.9006,45.3051,45.7949,820200.0],["2017-03-06",45.6316,45.8141,45.4299,45.6316,593100.0],["2017-03-07",45.5932,45.6893,45.4011,45.574,620300.0],["2017-03-08",45.7565,45.8429,45.3723,45.3915,730300.0],["2017-03-09",45.4492,45.6412,45.1418,45.2763,853700.0],["2017-03-10",45.5548,45.5548,45.1514,45.3339,608500.0],["2017-03-13",45.2763,45.4107,45.1802,45.2859,836200.0],["2017-03-14",45.113,45.4299,44.9017,45.3339,692400.0],["2017-03-15",45.3723,45.7469,45.209,45.6605,940600.0],["2017-03-16",45.6989,45.8621,45.4299,45.4972,561900.0],["2017-03-17",45.5452,45.5548,45.1322,45.3435,1008100.0],["2017-03-20",45.2571,45.3435,44.9017,45.0266,504800.0],["2017-03-21",45.2474,45.2571,44.4887,44.6328,999100.0],["2017-03-22",44.4503,44.5751,44.1909,44.4022,956000.0],["2017-03-23",44.3734,44.9113,44.2678,44.5079,483200.0],["2017-03-24",44.4887,44.6424,43.9796,44.2198,781400.0],["2017-03-27",43.6531,44.1621,43.461,44.1045,515900.0],["2017-03-28",43.97,44.7192,43.97,44.652,1170900.0],["2017-03-29",44.5559,44.7192,44.4887,44.5175,719500.0],["2017-03-30",44.4791,45.0458,44.4311,45.0073,559800.0],["2017-03-31",44.9209,45.209,44.8633,44.9209,851000.0],["2017-04-03",44.9305,45.0746,44.4503,44.8921,705500.0],["2017-04-04",44.8441,45.2379,44.796,45.2282,688000.0],["2017-04-05",45.0746,45.5836,44.9209,45.1418,1295200.0],["2017-04-06",45.0842,45.4876,44.9497,45.4299,800600.0],["2017-04-07",45.3435,45.4876,45.161,45.3723,835700.0],["2017-04-10",45.3723,45.6701,45.3051,45.5836,647800.0],["2017-04-11",45.4011,45.5836,45.0842,45.3435,471800.0],["2017-04-12",45.2282,45.2282,44.8152,44.8729,989700.0],["2017-04-13",44.7096,44.796,44.239,44.3062,883600.0],["2017-04-17",44.4791,44.7961,44.3446,44.6424,1723700.0],["2017-04-18",44.3542,44.5367,44.0853,44.335,1013500.0],["2017-04-19",44.5751,44.6424,43.97,44.0661,736700.0],["2017-04-20",44.2102,44.3254,43.9028,44.239,941800.0],["2017-04-21",44.2005,44.3926,44.0757,44.1333,712400.0],["2017-04-24",44.7576,45.2186,44.748,45.1898,1262600.0],["2017-04-25",45.4972,45.622,45.3531,45.4684,850500.0],["2017-04-26",45.4396,46.035,45.2571,45.574,820400.0],["2017-04-27",45.574,45.6412,45.2763,45.4588,619800.0],["2017-04-28",45.3627,45.5356,44.7672,44.7768,1253600.0],["2017-05-01",44.8825,45.4876,44.7096,45.3531,846500.0],["2017-05-02",45.3915,45.5356,45.1514,45.1898,997300.0],["2017-05-03",45.0266,45.2283,44.8921,45.1514,812900.0],["2017-05-04",45.3435,45.574,44.7864,44.9017,1104800.0],["2017-05-05",44.9977,45.1514,44.8056,45.1514,705700.0],["2017-05-08",45.209,45.209,44.8537,44.9113,776000.0],["2017-05-09",44.8633,45.0073,44.4119,44.4983,866300.0],["2017-05-10",44.383,44.652,44.383,44.6135,684500.0],["2017-05-11",44.4599,44.5463,44.0661,44.0949,1262700.0],["2017-05-12",43.9989,44.1621,43.8164,43.9508,617900.0],["2017-05-15",44.0373,44.3734,44.0373,44.2486,554900.0],["2017-05-16",44.2582,44.5655,44.2198,44.5463,1140300.0],["2017-05-17",44.5463,44.5463,43.9893,44.0181,1066700.0],["2017-05-18",44.0085,44.5943,43.9604,44.2294,898200.0],["2017-05-19",44.3062,44.3254,44.0277,44.1045,1050900.0],["2017-05-22",44.3446,44.5751,44.3062,44.5367,652900.0],["2017-05-23",44.5271,45.0169,44.4503,44.9305,702900.0],["2017-05-24",44.9785,45.0746,44.6424,44.652,860600.0],["2017-05-25",44.7864,44.9689,44.5751,44.9017,710900.0],["2017-05-26",44.8661,45.1066,44.818,45.0873,614400.0],["2017-05-30",44.9334,45.145,44.7796,45.0873,762500.0],["2017-05-31",45.0969,45.4143,44.9334,45.3566,1416100.0],["2017-06-01",45.5393,45.9817,45.3278,45.8471,939100.0],["2017-06-02",45.7317,45.8183,45.4239,45.4913,1053200.0],["2017-06-05",45.3566,45.5874,45.3085,45.3374,655800.0],["2017-06-06",45.1546,45.1546,44.8373,44.9719,957700.0],["2017-06-07",45.0681,45.0873,44.8084,44.8757,686100.0],["2017-06-08",44.8757,45.0969,44.8373,44.9142,1125600.0],["2017-06-09",45.0392,45.6644,44.9911,45.6548,1015800.0],["2017-06-12",45.6644,45.9144,45.6547,45.8279,909600.0],["2017-06-13",45.8471,46.0683,45.7413,45.9433,619600.0],["2017-06-14",45.8856,45.9721,45.5201,45.8375,884000.0],["2017-06-15",45.7028,46.3472,45.6547,46.2126,1052900.0],["2017-06-16",46.5396,46.5396,46.0587,46.2991,1576700.0],["2017-06-19",46.3472,46.4722,46.0394,46.1549,714600.0],["2017-06-20",46.0298,46.0298,45.5297,45.6932,763600.0],["2017-06-21",45.8086,45.8086,44.9142,45.0296,897300.0],["2017-06-22",44.9046,45.0104,44.6064,44.6257,731500.0],["2017-06-23",44.6545,44.9334,44.4045,44.5102,1108200.0],["2017-06-26",44.6449,44.943,44.4814,44.8276,779900.0],["2017-06-27",44.9238,45.0777,44.7892,44.8373,848000.0],["2017-06-28",45.1258,45.4239,45.1258,45.1739,924300.0],["2017-06-29",45.6644,45.674,44.943,45.0392,1029600.0],["2017-06-30",45.2797,45.3181,44.693,45.02,1033600.0],["2017-07-03",45.3181,46.1741,45.3181,45.5874,865500.0],["2017-07-05",45.6067,45.674,45.1162,45.2123,960000.0],["2017-07-06",45.2123,45.3951,44.9334,44.9911,886100.0],["2017-07-07",45.1739,45.5009,44.9719,45.4047,781900.0],["2017-07-10",45.222,45.5586,45.145,45.347,635900.0],["2017-07-11",45.4336,45.4336,44.895,45.1066,615200.0],["2017-07-12",45.0392,45.2027,44.9142,45.0007,551400.0],["2017-07-13",44.9046,45.1739,44.8853,45.1354,507100.0],["2017-07-14",45.0104,45.4432,44.8276,45.1546,450700.0],["2017-07-17",45.0104,45.4239,44.8565,45.347,502100.0],["2017-07-18",45.222,45.4816,45.1739,45.4335,802400.0],["2017-07-19",45.4913,46.1356,45.4528,46.0779,806600.0],["2017-07-20",46.0779,46.3088,45.876,45.9721,968700.0],["2017-07-21",45.8086,46.1452,45.7509,46.0587,530100.0],["2017-07-24",46.0875,46.2414,46.0779,46.1837,587000.0],["2017-07-25",46.5973,46.7319,46.4723,46.6261,589000.0],["2017-07-26",46.6742,46.6742,46.1837,46.2799,470200.0],["2017-07-27",46.251,46.3472,46.0394,46.2799,632400.0],["2017-07-28",46.3184,46.5396,46.1356,46.4145,537300.0],["2017-07-31",45.924,47.0974,45.2893,46.8185,1080000.0],["2017-08-01",46.9339,47.3859,46.5299,47.309,1118200.0],["2017-08-02",47.2032,47.5687,47.0974,47.2417,1135500.0],["2017-08-03",47.3667,47.6841,47.0589,47.0974,1296800.0],["2017-08-04",47.2801,47.3667,47.0974,47.2609,937100.0],["2017-08-07",47.2801,47.3186,47.0878,47.1455,692200.0],["2017-08-08",47.0589,47.309,46.982,47.0685,792000.0],["2017-08-09",46.8858,47.0012,46.6646,47.0012,1043600.0],["2017-08-10",46.7608,46.9724,46.6165,46.7223,693600.0],["2017-08-11",46.6646,46.7608,46.3376,46.4242,527000.0],["2017-08-14",46.7127,46.9146,46.5684,46.5876,715900.0],["2017-08-15",46.7608,46.905,46.5107,46.5203,354000.0],["2017-08-16",46.6454,46.7511,46.4338,46.4626,714700.0],["2017-08-17",46.3184,46.5877,45.6067,45.6163,828200.0],["2017-08-18",45.4912,46.0298,45.4528,45.7605,793600.0],["2017-08-21",45.7702,45.7702,45.5105,45.5874,685600.0],["2017-08-22",45.6836,45.9625,45.674,45.9433,626700.0],["2017-08-23",45.6836,45.9817,45.6644,45.674,603300.0],["2017-08-24",45.7605,45.799,45.4047,45.4047,722200.0],["2017-08-25",45.5201,45.7894,45.3855,45.6644,1045200.0],["2017-08-28",45.7154,45.7154,45.022,45.1665,613300.0],["2017-08-29",44.8294,44.9546,44.6561,44.8968,639600.0],["2017-08-30",44.8872,45.0894,44.8679,44.8968,447600.0],["2017-08-31",44.9739,45.0798,44.7235,44.8583,904300.0],["2017-09-01",44.9546,45.3109,44.8487,45.1761,769800.0],["2017-09-05",44.9835,45.0316,43.9916,44.1457,1669900.0],["2017-09-06",44.3094,44.7427,44.1264,44.4635,908200.0],["2017-09-07",44.4538,44.4538,43.4041,43.4523,928000.0],["2017-09-08",43.356,44.4731,43.3463,44.2709,1175000.0],["2017-09-11",44.762,45.3591,44.6946,45.0028,882400.0],["2017-09-12",45.0702,45.2724,44.9642,45.1472,1164600.0],["2017-09-13",45.0798,45.5998,44.9161,45.4169,1184700.0],["2017-09-14",45.3687,45.6095,45.205,45.4746,890600.0],["2017-09-15",45.3109,45.7443,45.2531,45.7347,1298300.0],["2017-09-18",45.831,45.8888,45.5998,45.7443,890600.0],["2017-09-19",45.7443,46.0236,45.648,45.9273,888000.0],["2017-09-20",46.0428,46.1006,45.7347,46.0236,765500.0],["2017-09-21",46.0525,46.274,45.9273,45.9465,702000.0],["2017-09-22",45.8695,45.8984,45.7154,45.8502,665800.0],["2017-09-25",45.8599,46.0814,45.7347,46.0236,639800.0],["2017-09-26",45.9947,46.274,45.831,46.1103,637200.0],["2017-09-27",46.3606,46.3606,45.8887,46.0717,650700.0],["2017-09-28",46.0525,46.1488,45.7058,46.0717,615800.0],["2017-09-29",45.9754,46.1969,45.9465,46.091,802300.0],["2017-10-02",46.091,46.3606,45.8791,46.3414,648400.0],["2017-10-03",46.3799,46.611,46.2451,46.611,448000.0],["2017-10-04",46.5436,46.9192,46.5051,46.7459,672800.0],["2017-10-05",46.7651,47.2274,46.6785,47.0926,492900.0],["2017-10-06",47.1311,47.2081,46.794,47.1118,570900.0],["2017-10-09",47.16,47.1888,46.6688,46.7651,376900.0],["2017-10-10",46.7747,47.16,46.7747,47.1407,597700.0],["2017-10-11",47.0059,47.0059,46.6784,46.8999,458000.0],["2017-10-12",46.8229,47.0925,46.6881,47.054,821500.0],["2017-10-13",47.1214,47.4007,46.977,47.0444,458200.0],["2017-10-16",47.0829,47.2948,46.8711,47.2466,811000.0],["2017-10-17",47.2563,47.2755,46.7266,46.8614,550000.0],["2017-10-18",46.9385,47.0444,46.7651,46.8903,594200.0],["2017-10-19",46.8036,47.1696,46.7362,47.1696,709600.0],["2017-10-20",47.4681,47.4874,47.054,47.1889,601000.0],["2017-10-23",47.3237,47.3237,46.8325,46.8999,634400.0],["2017-10-24",46.8999,47.0155,46.6014,46.717,833900.0],["2017-10-25",46.6399,46.8229,46.2547,46.4666,743600.0],["2017-10-26",46.6496,46.717,46.3895,46.5821,842900.0],["2017-10-27",46.4666,46.534,45.9562,46.1777,1158800.0],["2017-10-30",46.717,47.68,46.3414,47.6318,2230400.0],["2017-10-31",47.4778,47.7378,47.2274,47.68,3330200.0],["2017-11-01",47.7667,47.9111,47.5933,47.7089,2416900.0],["2017-11-02",47.7763,48.0845,47.497,47.6704,1238900.0],["2017-11-03",47.4778,47.8822,46.9962,47.7763,901300.0],["2017-11-06",47.6608,47.94,47.6608,47.8437,1579200.0],["2017-11-07",47.8919,48.1423,47.5452,47.6607,888300.0],["2017-11-08",47.6607,47.8437,47.603,47.7474,800200.0],["2017-11-09",47.4874,47.7667,47.3333,47.5163,1305500.0],["2017-11-10",47.5259,47.7378,47.4007,47.68,873900.0],["2017-11-13",47.5355,48.1134,47.4778,48.046,1182900.0],["2017-11-14",47.7763,48.1134,47.5355,48.0941,1083300.0],["2017-11-15",47.8533,47.9497,47.6318,47.8533,1194000.0],["2017-11-16",47.9497,47.9785,47.3622,47.3815,981100.0],["2017-11-17",47.2177,47.5259,47.1503,47.4007,1027100.0],["2017-11-20",47.3622,47.5837,47.2081,47.5259,717000.0],["2017-11-21",47.6318,47.94,47.5355,47.5548,902000.0],["2017-11-22",47.5933,47.8919,47.4874,47.5356,831100.0],["2017-11-24",47.7185,47.8919,47.4681,47.5259,356100.0],["2017-11-27",47.6126,47.9208,47.5548,47.8245,789500.0],["2017-11-28",47.8852,48.3288,47.8274,48.3191,1132700.0],["2017-11-29",48.3866,48.8784,48.3288,48.5313,1044400.0],["2017-11-30",48.7241,48.8495,48.2902,48.4831,1447800.0],["2017-12-01",48.6566,48.7916,47.6441,48.6855,1001700.0],["2017-12-04",48.9073,49.1966,48.7723,48.8398,1281800.0],["2017-12-05",48.8784,48.9555,48.3095,48.3191,869000.0],["2017-12-06",48.2805,48.4059,48.1359,48.1745,557700.0],["2017-12-07",48.0877,48.3191,47.9913,48.2034,830700.0],["2017-12-08",48.3384,48.3384,47.9527,48.0588,1130200.0],["2017-12-11",48.0588,48.4155,48.0588,48.2613,1551000.0],["2017-12-12",48.2227,48.6856,48.2227,48.5216,1077700.0],["2017-12-13",48.4638,48.5891,48.0877,48.1166,975900.0],["2017-12-14",48.2227,48.377,47.6249,47.6827,1124500.0],["2017-12-15",47.9431,48.2998,47.8177,47.972,2258100.0],["2017-12-18",48.107,48.5216,47.9816,48.1938,998800.0],["2017-12-19",48.3673,48.4252,47.8563,47.8659,1078400.0],["2017-12-20",48.0298,48.1648,47.702,47.7406,1006700.0],["2017-12-21",47.837,48.1841,47.837,48.0106,661100.0],["2017-12-22",48.1552,48.2131,47.7695,47.8852,808800.0],["2017-12-26",48.0202,48.2323,48.0202,48.1359,512300.0],["2017-12-27",48.0877,48.2516,48.0781,48.2131,676600.0],["2017-12-28",48.3674,48.3963,48.1552,48.3481,821900.0],["2017-12-29",48.4059,48.5023,48.2131,48.242,989600.0],["2018-01-02",48.4445,48.4541,47.9045,48.107,1104900.0],["2018-01-03",48.1263,48.7723,48.1263,48.6663,1111500.0],["2018-01-04",48.7916,49.1966,48.6759,48.9073,1159700.0],["2018-01-05",49.0423,49.1195,48.7241,48.8109,1089200.0],["2018-01-08",48.6855,48.9363,48.5698,48.7723,1166200.0],["2018-01-09",48.9941,49.5052,48.9555,49.3027,1231500.0],["2018-01-10",49.3123,49.698,49.3123,49.3798,945700.0],["2018-01-11",49.6016,49.833,49.5148,49.6691,1557800.0],["2018-01-12",49.8427,50.9226,49.6016,50.8937,2419000.0],["2018-01-16",50.9612,51.0865,50.0934,50.3248,1463000.0],["2018-01-17",50.5755,50.5948,50.3634,50.4791,1131700.0],["2018-01-18",50.4501,50.9034,50.373,50.643,938700.0],["2018-01-19",50.7201,50.7973,50.5658,50.6333,1224000.0],["2018-01-22",50.7394,50.913,50.5851,50.913,850200.0],["2018-01-23",50.7298,51.0383,50.6333,51.0094,833600.0],["2018-01-24",51.0673,51.453,50.9612,51.1444,1104700.0],["2018-01-25",51.1541,51.3951,50.9805,51.2505,827300.0],["2018-01-26",51.3951,51.5783,51.2215,51.5494,768900.0],["2018-01-29",51.5494,51.6748,51.2119,51.2119,950200.0],["2018-01-30",50.9419,51.2794,50.1319,50.1319,1752400.0],["2018-01-31",50.1127,50.373,49.7655,49.8041,1924900.0],["2018-02-01",49.727,49.9584,49.428,49.7462,1832100.0],["2018-02-02",49.6209,49.8041,48.9941,49.0037,1320600.0],["2018-02-05",48.618,49.023,46.4581,46.4677,2142500.0],["2018-02-06",45.677,46.4967,44.9442,46.1013,3454200.0],["2018-02-07",45.8988,46.9113,45.8988,46.1495,2184800.0],["2018-02-08",46.1785,46.1881,44.3753,44.4042,2111500.0],["2018-02-09",44.8574,45.3878,43.8932,45.0599,2000900.0],["2018-02-12",45.5035,46.4099,45.3106,45.8024,1895400.0],["2018-02-13",45.5806,46.5063,45.4553,46.3713,1602200.0],["2018-02-14",46.1495,47.1427,46.0724,47.1234,1158400.0],["2018-02-15",47.3645,48.1166,47.297,48.107,1680700.0],["2018-02-16",47.8852,48.7434,47.8852,48.2902,1750500.0],["2018-02-20",48.0877,48.5216,47.9431,48.107,1572400.0],["2018-02-21",48.107,48.6373,47.9431,47.972,1304000.0],["2018-02-22",48.0973,48.5216,47.8081,47.8274,1646200.0],["2018-02-23",48.0491,48.5795,48.0299,48.5409,1248500.0],["2018-02-26",48.6759,48.9266,48.5216,48.917,1466500.0],["2018-02-27",48.8619,49.4798,48.4468,48.4468,1291800.0],["2018-02-28",48.7075,48.7944,47.6068,47.6262,1205200.0],["2018-03-01",47.6358,47.8578,46.68,46.9696,1550200.0],["2018-03-02",46.7476,47.2207,46.5255,47.1338,1450700.0],["2018-03-05",46.8055,48.7268,46.8055,48.6302,1926900.0],["2018-03-06",48.7557,49.1902,48.3792,49.1226,2546000.0],["2018-03-07",48.6978,49.4316,48.6978,49.1805,1616300.0],["2018-03-08",49.3736,49.5667,49.0068,49.4895,1730200.0],["2018-03-09",49.7212,49.9529,49.3833,49.9336,1889000.0],["2018-03-12",49.9529,50.1943,49.4895,49.7309,1185000.0],["2018-03-13",49.9915,50.1074,49.4316,49.4702,1516100.0],["2018-03-14",49.6729,49.837,49.1516,49.1998,2298700.0],["2018-03-15",49.2964,49.7212,49.1323,49.1805,1915000.0],["2018-03-16",48.9681,49.6536,48.9681,49.3929,3027400.0],["2018-03-19",49.3736,49.6633,48.9392,49.2288,2140300.0],["2018-03-20",49.4316,49.9626,49.4316,49.6343,2126400.0],["2018-03-21",49.7212,50.2522,49.7019,49.8081,1172900.0],["2018-03-22",49.2964,49.6633,48.4854,48.5047,1584900.0],["2018-03-23",48.5144,48.5144,47.2979,47.3751,1561100.0],["2018-03-26",47.9641,48.4564,47.52,48.3889,1345700.0],["2018-03-27",48.2344,48.4275,47.2207,47.4041,2026800.0],["2018-03-28",47.3944,47.9641,47.3076,47.7324,1599400.0],["2018-03-29",47.9641,48.4082,47.9158,48.0123,1470100.0],["2018-04-02",47.964,48.2923,46.2841,46.9696,1772000.0],["2018-04-03",47.1338,47.8579,47.0951,47.7613,1503900.0],["2018-04-04",47.0662,48.302,47.0662,48.2054,1428900.0],["2018-04-05",48.4661,49.0357,48.3695,48.7654,1158500.0],["2018-04-06",48.4371,48.833,47.4041,47.6744,1834400.0],["2018-04-09",47.9061,48.6882,47.7227,47.9158,1552000.0],["2018-04-10",48.5433,48.9875,48.4564,48.6882,1627200.0],["2018-04-11",48.1475,48.5723,48.1089,48.3502,1111500.0],["2018-04-12",48.6109,49.0743,48.6109,48.7943,1150700.0],["2018-04-13",49.1612,49.1709,48.5916,48.6882,1168700.0],["2018-04-16",49.113,49.4605,49.0357,49.2578,1140700.0],["2018-04-17",49.4798,49.5281,49.055,49.2385,1135600.0],["2018-04-18",49.3929,49.7502,49.1902,49.2578,1153400.0],["2018-04-19",49.2771,49.895,49.2771,49.7405,1119900.0],["2018-04-20",49.895,50.1267,49.7115,49.7888,1536900.0],["2018-04-23",49.9433,50.0591,49.6633,49.8371,1189400.0],["2018-04-24",49.6922,50.1943,49.3157,49.5088,1761500.0],["2018-04-25",49.5088,49.9722,49.1998,49.7598,1058900.0],["2018-04-26",49.7598,50.1653,49.586,49.9143,1112900.0],["2018-04-27",49.8081,50.0591,49.6922,49.9625,1390700.0],["2018-04-30",50.0494,51.208,50.0494,50.648,1787600.0],["2018-05-01",50.4743,50.706,50.1364,50.6287,958100.0],["2018-05-02",50.4453,50.4743,49.2578,49.3254,1382800.0],["2018-05-03",49.0164,49.0647,48.0703,48.6978,1475200.0],["2018-05-04",48.4854,49.4316,48.3502,49.2095,1169200.0],["2018-05-07",49.2481,49.6053,49.1129,49.4316,772500.0],["2018-05-08",49.4991,49.7212,49.113,49.4605,1247400.0],["2018-05-09",49.7405,49.9046,49.4316,49.8274,828700.0],["2018-05-10",49.9336,50.1267,49.644,50.0688,1056700.0],["2018-05-11",50.117,50.3584,49.8757,49.9046,973700.0],["2018-05-14",50.0301,50.0495,49.4122,49.4895,1269100.0],["2018-05-15",49.3833,49.6922,49.364,49.5667,1288800.0],["2018-05-16",49.5281,49.7019,49.2578,49.5281,726600.0],["2018-05-17",49.5088,49.8274,49.4026,49.6729,722200.0],["2018-05-18",49.6536,49.6536,49.3447,49.5377,1543300.0],["2018-05-21",49.7308,49.8757,49.5184,49.644,837800.0],["2018-05-22",49.6633,49.8853,49.4412,49.5184,868600.0],["2018-05-23",49.3447,49.3929,48.7171,48.9488,877200.0],["2018-05-24",48.8523,48.8619,48.273,48.4082,831100.0],["2018-05-25",48.2054,48.302,47.7903,48.0123,916300.0],["2018-05-29",47.4932,47.4932,46.1979,46.3912,1437400.0],["2018-05-30",46.7875,47.2516,46.5265,47.1549,1448800.0],["2018-05-31",47.0099,47.3579,46.6039,47.2419,3070500.0],["2018-06-01",47.7446,47.7736,47.2806,47.5416,1369400.0],["2018-06-04",48.1312,48.1796,47.7736,47.9862,1682800.0],["2018-06-05",47.9669,48.0442,47.5319,47.9669,1585300.0],["2018-06-06",48.1022,48.2569,47.9089,48.0636,1112400.0],["2018-06-07",48.1409,48.5276,48.1119,48.4599,1172300.0],["2018-06-08",48.4019,48.7596,48.3439,48.7402,1003300.0],["2018-06-11",48.8756,48.9432,48.3536,48.3632,890300.0],["2018-06-12",48.3632,48.4502,47.9572,48.1216,1168800.0],["2018-06-13",48.1989,48.6436,48.1312,48.1602,2161700.0],["2018-06-14",48.2762,48.3632,47.7542,47.9572,1845600.0],["2018-06-15",47.8316,48.2569,47.4159,48.2279,3376100.0],["2018-06-18",47.7929,48.2859,47.7156,48.2666,1763800.0],["2018-06-19",47.8606,48.1506,47.7832,48.0732,1750800.0],["2018-06-20",48.2182,48.2859,47.5319,47.5512,922500.0],["2018-06-21",47.3482,47.3965,46.8649,46.9519,1042100.0],["2018-06-22",47.2612,47.5222,47.1355,47.1452,1269300.0],["2018-06-25",47.1549,47.3869,46.8842,47.2322,985000.0],["2018-06-26",47.2225,47.2709,46.9519,47.0195,907400.0],["2018-06-27",46.9325,47.2902,46.4685,46.4685,1029700.0],["2018-06-28",46.4009,46.8069,46.0045,46.6812,1471500.0],["2018-06-29",46.9325,47.4159,46.6619,46.6715,1331600.0],["2018-07-02",46.4879,46.7295,46.4009,46.6812,1014900.0],["2018-07-03",46.8165,47.0389,46.6619,46.6909,664000.0],["2018-07-05",46.9035,47.1162,46.6522,46.7489,1583800.0],["2018-07-06",46.8069,47.5126,46.6039,47.2709,1034200.0],["2018-07-09",47.5126,48.4502,47.5126,48.3922,1056500.0],["2018-07-10",48.4502,48.5662,47.9379,48.2472,1282700.0],["2018-07-11",48.0636,48.2086,47.7832,47.8799,692400.0],["2018-07-12",48.1699,48.3439,47.5609,47.7156,1092300.0],["2018-07-13",47.5609,47.9476,47.4159,47.8412,679800.0],["2018-07-16",47.8412,48.2376,47.8316,48.1506,637200.0],["2018-07-17",48.2182,48.2182,47.9572,48.0539,662800.0],["2018-07-18",47.9862,48.5469,47.9766,48.5082,847600.0],["2018-07-19",48.2666,48.4019,47.6382,47.7445,844500.0],["2018-07-20",47.7446,48.0056,47.4739,47.9669,909400.0],["2018-07-23",47.9669,48.3246,47.8509,48.2279,946400.0],["2018-07-24",48.2376,48.5179,48.1989,48.3729,1300000.0],["2018-07-25",48.3632,48.4502,47.9572,48.2182,1167500.0],["2018-07-26",48.4309,48.5759,48.2086,48.4599,1388600.0],["2018-07-27",48.4406,48.6822,48.0636,48.1119,1110700.0],["2018-07-30",47.9862,48.6726,47.9572,48.1602,2331700.0],["2018-07-31",48.4986,49.1366,48.2859,49.0882,1692900.0],["2018-08-01",49.2139,50.0839,49.1656,49.8713,1768900.0],["2018-08-02",49.4749,49.6973,49.1849,49.2719,1644100.0],["2018-08-03",49.1172,49.4363,48.8079,49.4363,983500.0],["2018-08-06",49.4459,49.5136,49.1849,49.2526,770700.0],["2018-08-07",49.3299,49.5232,49.0786,49.1462,785300.0],["2018-08-08",49.1462,49.2332,48.8562,49.0399,738000.0],["2018-08-09",49.0013,49.0883,48.6242,48.6532,652500.0],["2018-08-10",48.2859,48.5566,48.0346,48.4406,839700.0],["2018-08-13",48.4406,48.5662,48.0152,48.0636,792200.0],["2018-08-14",48.0829,48.3632,48.0732,48.2859,564400.0],["2018-08-15",48.0056,48.1796,47.8122,48.0539,984100.0],["2018-08-16",48.0926,48.7596,48.0926,48.4792,852600.0],["2018-08-17",48.3826,48.5566,48.3246,48.4889,937100.0],["2018-08-20",48.5662,48.8079,48.3246,48.3826,812000.0],["2018-08-21",48.3729,48.8369,48.2666,48.4406,1301500.0],["2018-08-22",48.3536,48.4406,48.0732,48.0926,861400.0],["2018-08-23",48.1022,48.1022,47.6962,47.7736,684800.0],["2018-08-24",47.8799,48.2182,47.8799,48.1699,681800.0],["2018-08-27",48.2666,48.6242,48.2666,48.5372,752100.0],["2018-08-28",48.6563,48.8015,48.4337,48.6563,876900.0],["2018-08-29",48.6853,48.9757,48.3562,48.8402,1077800.0],["2018-08-30",48.7628,48.7628,48.2594,48.5982,1029900.0],["2018-08-31",48.5401,48.7628,48.3659,48.695,1429900.0],["2018-09-04",48.724,48.724,48.395,48.6563,1131200.0],["2018-09-05",48.6176,48.9079,48.5111,48.6563,1183300.0],["2018-09-06",48.7628,48.8595,48.2498,48.2885,1177000.0],["2018-09-07",48.2401,48.3466,47.8045,48.0659,944700.0],["2018-09-10",48.2595,48.3756,47.9981,48.3562,1141300.0],["2018-09-11",48.3562,48.5982,48.153,48.5014,891500.0],["2018-09-12",48.395,48.4821,48.2304,48.2691,827500.0],["2018-09-13",48.453,48.8305,48.3079,48.7531,1332200.0],["2018-09-14",48.7628,49.3435,48.7628,49.3435,1382600.0],["2018-09-17",49.479,49.5274,49.0919,49.1306,1095900.0],["2018-09-18",49.2467,49.4597,48.8692,49.4016,1153900.0],["2018-09-19",49.4984,50.3307,49.4887,50.1372,1349400.0],["2018-09-20",50.3791,50.6695,50.3114,50.4856,1521600.0],["2018-09-21",50.6502,50.6502,50.0597,50.0984,5514600.0],["2018-09-24",50.1081,50.2146,49.3241,49.3919,1424500.0],["2018-09-25",49.6629,49.6629,49.1015,49.1112,1374000.0],["2018-09-26",49.2177,49.2177,48.3369,48.3659,1001600.0],["2018-09-27",48.3659,48.5982,48.1143,48.3369,1181900.0],["2018-09-28",48.153,48.7047,48.0368,48.6176,1403000.0],["2018-10-01",48.7628,49.0628,48.424,48.6369,1154200.0],["2018-10-02",48.6079,48.7434,48.3853,48.4918,1477700.0],["2018-10-03",48.7144,48.9176,48.3466,48.5401,1613900.0],["2018-10-04",48.5111,48.7724,48.4433,48.7337,1773700.0],["2018-10-05",48.695,48.9757,48.2788,48.3272,1017300.0],["2018-10-08",48.2885,49.3048,48.182,49.2467,1268200.0],["2018-10-09",49.208,49.4306,48.6853,49.0918,1347400.0],["2018-10-10",48.9467,49.1015,47.6207,47.6303,1394400.0],["2018-10-11",47.4948,47.4948,45.6849,45.7236,2617600.0],["2018-10-12",46.1591,46.2656,44.533,45.2977,2133300.0],["2018-10-15",45.2396,45.8204,45.1719,45.3364,1611900.0],["2018-10-16",45.5784,45.6364,45.1138,45.5493,886900.0],["2018-10-17",45.4235,46.2365,45.2106,45.801,1340100.0],["2018-10-18",45.6848,46.1397,45.1331,45.2493,991300.0],["2018-10-19",45.1138,45.8494,44.9202,45.4913,1164400.0],["2018-10-22",45.4913,45.7913,44.9783,45.0751,1180400.0],["2018-10-23",44.4072,44.8912,44.1652,44.6976,1415600.0],["2018-10-24",44.6298,44.6879,43.3425,43.3909,1493400.0],["2018-10-25",43.6523,44.6105,43.5845,44.2814,1609900.0],["2018-10-26",43.9136,44.3395,43.4103,43.749,1815500.0],["2018-10-29",44.1459,44.6492,43.449,43.8458,1721300.0],["2018-10-30",44.0781,44.6976,43.72,44.6395,1382500.0],["2018-10-31",45.0847,45.6752,44.9396,45.0654,1493000.0],["2018-11-01",45.3267,45.6848,45.1912,45.6461,1488100.0],["2018-11-02",45.9849,46.1882,44.5524,44.8041,1699500.0],["2018-11-05",44.7653,47.3206,44.6298,47.2335,1947700.0],["2018-11-06",47.156,48.0659,47.156,47.9207,1587100.0],["2018-11-07",48.0175,48.3465,47.4367,48.1433,1238100.0],["2018-11-08",47.9013,48.4046,47.5722,47.8529,1469600.0],["2018-11-09",47.6787,48.182,47.5626,47.9981,907000.0],["2018-11-12",47.9788,48.0756,47.1077,47.2045,1094100.0],["2018-11-13",47.2915,47.8433,46.9237,47.0883,787400.0],["2018-11-14",47.3206,47.3496,45.6945,45.9655,1501400.0],["2018-11-15",45.5977,46.6915,45.3074,46.6043,951800.0],["2018-11-16",46.3817,47.0689,46.2269,46.9431,1032900.0],["2018-11-19",46.9625,47.3496,46.6527,46.8947,1076700.0],["2018-11-20",46.6044,46.7883,45.7429,45.9075,1266700.0],["2018-11-21",45.9849,46.6334,45.7332,45.7816,947900.0],["2018-11-23",45.4332,45.9074,45.2299,45.4622,435300.0],["2018-11-26",45.8687,46.6237,45.8203,46.5172,1149200.0],["2018-11-27",46.3263,46.5977,45.5897,46.084,991900.0],["2018-11-28",46.1228,47.2276,46.0356,47.2276,1383700.0],["2018-11-29",46.869,47.1404,46.3748,46.5008,1063700.0],["2018-11-30",46.5105,46.7043,46.2003,46.5783,1512800.0],["2018-12-03",47.092,47.2373,46.3845,47.0047,983600.0],["2018-12-04",46.8787,46.9853,45.425,45.5219,1504900.0],["2018-12-06",44.795,45.4734,43.9518,45.4734,2185200.0],["2018-12-07",45.5413,46.1131,44.1554,44.3686,1703800.0],["2018-12-10",44.417,44.417,43.0893,43.7483,1122500.0],["2018-12-11",44.2814,44.6303,43.3413,43.4769,780400.0],["2018-12-12",44.0778,44.3783,43.6611,43.6999,710700.0],["2018-12-13",43.8452,44.136,43.7095,44.1069,1581600.0],["2018-12-14",43.6514,44.2038,43.5933,43.6805,1383100.0],["2018-12-17",43.5933,44.4461,43.4382,43.6223,1659100.0],["2018-12-18",43.8452,44.388,43.3316,43.6708,1279900.0],["2018-12-19",43.6126,44.8629,43.3025,43.4963,1495600.0],["2018-12-20",43.1571,43.8452,42.973,43.2734,1288300.0],["2018-12-21",43.1862,44.3298,42.4981,42.5175,2266400.0],["2018-12-24",42.2655,42.5175,41.2285,41.2285,685600.0],["2018-12-26",41.3835,43.099,40.7633,43.0893,1107100.0],["2018-12-27",42.3915,43.5933,42.0135,43.5836,1077500.0],["2018-12-28",43.8743,44.1941,43.2637,43.5254,1019900.0],["2018-12-31",43.7095,44.1166,43.5448,44.1166,841400.0],["2019-01-02",43.351,44.0391,43.3025,43.6902,1125500.0],["2019-01-03",43.5448,43.8162,43.0699,43.1474,1094600.0],["2019-01-04",43.8065,44.5043,43.7289,44.2426,1099700.0],["2019-01-07",44.1166,45.1342,44.01,44.543,1226300.0],["2019-01-08",44.7756,44.9113,43.9421,44.4364,1105900.0],["2019-01-09",44.5237,44.8629,44.3589,44.6303,1040300.0],["2019-01-10",44.543,45.0179,44.417,44.9598,1520000.0],["2019-01-11",44.7563,45.1924,44.7272,45.1439,888200.0],["2019-01-14",44.8725,45.5025,44.669,45.2118,1160400.0],["2019-01-15",45.1827,45.4444,44.8629,45.2118,932900.0],["2019-01-16",45.2505,45.5994,45.0276,45.2408,1272700.0],["2019-01-17",45.0664,45.454,44.9695,45.3571,1235600.0],["2019-01-18",45.4056,46.0937,45.3474,46.0646,1486400.0],["2019-01-22",45.8611,46.1131,45.2408,45.4928,1326500.0],["2019-01-23",45.6285,45.8999,45.2699,45.803,862900.0],["2019-01-24",45.7642,46.1325,45.6479,45.958,514300.0],["2019-01-25",46.3166,46.6267,46.1809,46.3166,687300.0],["2019-01-28",46.0065,46.2778,45.7448,46.1809,670400.0],["2019-01-29",46.1228,46.3166,45.9677,46.2585,717500.0],["2019-01-30",46.3166,46.7624,45.9774,46.6268,754400.0],["2019-01-31",46.2585,46.5105,46.0356,46.4232,1563500.0],["2019-02-01",46.5977,46.6171,46.2294,46.5686,742400.0],["2019-02-04",46.462,46.5589,46.1131,46.5298,581400.0],["2019-02-05",46.5492,46.5977,46.2294,46.5977,641700.0],["2019-02-06",46.4232,46.6364,46.3263,46.5395,590600.0],["2019-02-07",46.2682,46.5201,45.929,46.3651,806300.0],["2019-02-08",46.1228,46.3651,45.5219,46.0065,993100.0],["2019-02-11",44.7659,44.7659,42.8082,43.1862,3567000.0],["2019-02-12",43.38,44.8726,43.351,44.5043,2426800.0],["2019-02-13",44.6206,45.7642,44.543,45.3281,1436300.0],["2019-02-14",45.1342,45.1536,44.4558,44.4655,2363500.0],["2019-02-15",44.9501,45.299,44.8629,45.2602,1900800.0],["2019-02-19",45.4056,45.8126,45.0664,45.6091,1269300.0],["2019-02-20",45.551,46.1519,45.299,45.9774,1347100.0],["2019-02-21",45.9677,46.4717,45.8611,46.0646,1252900.0],["2019-02-22",46.1809,46.3554,45.958,46.3166,1024500.0],["2019-02-25",46.5105,46.9466,46.4911,46.5008,1059800.0],["2019-02-26",46.3678,46.6783,46.164,46.1737,1097100.0],["2019-02-27",46.0282,46.3484,45.9117,46.164,1134500.0],["2019-02-28",46.2319,46.3678,46.0767,46.2125,1795500.0],["2019-03-01",46.4746,46.7851,46.2805,46.4843,1172200.0],["2019-03-04",46.6492,47.1539,46.3969,46.6881,1379200.0],["2019-03-05",46.6881,46.6881,46.1058,46.5134,794000.0],["2019-03-06",46.5037,46.7657,46.0184,46.0378,891500.0],["2019-03-07",45.8632,45.8923,45.2809,45.4362,1230200.0],["2019-03-08",45.0868,45.5623,45.0189,45.4944,1041900.0],["2019-03-11",45.7564,45.8632,45.5818,45.805,1026000.0],["2019-03-12",45.9602,46.3969,45.9408,46.1834,1216900.0],["2019-03-13",46.4163,46.6589,46.2708,46.2999,1301800.0],["2019-03-14",46.3096,46.5813,46.1834,46.4746,917900.0],["2019-03-15",46.3581,46.7754,46.3387,46.3678,2078800.0],["2019-03-18",46.5134,47.183,46.4648,46.9792,1184500.0],["2019-03-19",47.3188,47.4935,46.5328,46.6201,1236000.0],["2019-03-20",46.5231,46.8821,46.0864,46.1058,1363700.0],["2019-03-21",45.9505,46.7269,45.7273,46.5134,838100.0],["2019-03-22",46.1155,46.3484,45.8244,45.9311,803400.0],["2019-03-25",45.8535,46.2028,45.6303,45.7079,1042000.0],["2019-03-26",45.8729,46.2417,45.7661,46.164,686600.0],["2019-03-27",46.2708,46.5716,46.164,46.3193,735000.0],["2019-03-28",46.3484,46.591,46.0087,46.4454,886500.0],["2019-03-29",46.7463,46.7948,46.4454,46.5134,1116200.0],["2019-04-01",46.7754,47.2606,46.6784,47.2412,988200.0],["2019-04-02",47.183,47.2897,46.6977,46.7657,692300.0],["2019-04-03",47.0277,47.0471,46.5328,46.7754,850500.0],["2019-04-04",46.8142,47.2994,46.7463,47.0568,601300.0],["2019-04-05",47.0374,47.3577,46.9695,47.1636,751500.0],["2019-04-08",47.1927,47.3965,47.0277,47.1539,734500.0],["2019-04-09",47.0374,47.0374,46.6589,46.9113,547400.0],["2019-04-10",46.9307,47.3188,46.7463,47.2412,488000.0],["2019-04-11",47.3868,47.7749,47.2703,47.6488,1116800.0],["2019-04-12",47.9788,48.3669,47.6585,47.8235,1187800.0],["2019-04-15",47.7458,47.969,47.6779,47.7167,565800.0],["2019-04-16",47.8526,48.3572,47.775,48.1922,783300.0],["2019-04-17",48.3087,48.3766,47.7361,47.7847,794400.0],["2019-04-18",47.7458,48.0758,47.3188,47.3771,1710500.0],["2019-04-22",47.3382,47.7846,47.1636,47.7652,671000.0],["2019-04-23",47.7944,48.1631,47.7167,47.9787,1009000.0],["2019-04-24",47.9399,48.3087,47.8526,48.0273,586700.0],["2019-04-25",47.8235,48.3863,47.6682,48.2117,632400.0],["2019-04-26",48.2213,48.6969,48.1631,48.6969,943400.0],["2019-04-29",49.4926,49.842,48.6677,49.4247,2117700.0],["2019-04-30",49.5315,49.8129,48.9589,49.7741,1976000.0],["2019-05-01",49.6576,49.9293,48.7939,48.8133,1105700.0],["2019-05-02",48.8521,49.0656,48.3766,48.7551,992600.0],["2019-05-03",48.8036,49.512,48.7454,49.3374,1135400.0],["2019-05-06",48.7454,49.3956,48.5416,49.2888,1166300.0],["2019-05-07",49.0171,49.2694,48.5319,48.6775,1115100.0],["2019-05-08",48.6289,49.4732,48.5707,48.9201,1304000.0],["2019-05-09",48.4543,49.2306,48.3863,49.0365,1113500.0],["2019-05-10",48.7842,49.9099,48.7648,49.8517,1284200.0],["2019-05-13",49.0948,49.2694,48.4543,48.6872,1108800.0],["2019-05-14",48.7648,49.8226,48.7648,49.4635,1493500.0],["2019-05-15",49.1724,49.9681,49.1724,49.7061,1000700.0],["2019-05-16",49.9293,50.6183,49.9293,50.3854,1363000.0],["2019-05-17",50.0361,50.7833,50.0361,50.2496,1810900.0],["2019-05-20",50.172,50.696,50.0846,50.4049,1099400.0],["2019-05-21",50.6669,51.0647,50.6669,50.9483,1332100.0],["2019-05-22",50.7833,51.0065,50.6572,50.8707,1013900.0],["2019-05-23",50.5116,50.6086,50.007,50.3369,1162800.0],["2019-05-24",50.4825,50.7445,50.104,50.6766,831500.0],["2019-05-28",50.7086,50.7086,49.8536,49.8536,1706600.0],["2019-05-29",49.7565,49.8245,49.2415,49.7953,1344000.0],["2019-05-30",49.8925,50.1548,49.5718,49.8731,833000.0],["2019-05-31",49.5038,49.9216,49.2998,49.9022,1437500.0],["2019-06-03",49.9411,50.8544,49.6787,50.7864,1221400.0],["2019-06-04",51.0973,51.4762,50.8058,51.4374,1544000.0],["2019-06-05",51.4957,51.962,51.2722,51.9232,1170100.0],["2019-06-06",51.9815,52.2438,51.7969,52.1758,1143000.0],["2019-06-07",52.2729,52.6033,52.1758,52.3118,904200.0],["2019-06-10",52.5158,52.5839,52.2729,52.4964,1053200.0],["2019-06-11",52.613,52.7588,51.9717,52.0689,812300.0],["2019-06-12",52.0398,52.1855,51.7289,51.7871,626400.0],["2019-06-13",51.9329,52.0009,51.5831,51.8551,683300.0],["2019-06-14",51.8552,52.2049,51.6025,52.0203,684100.0],["2019-06-17",52.1758,52.1758,51.3693,51.4374,856700.0],["2019-06-18",51.4179,52.0009,51.3985,51.8746,776600.0],["2019-06-19",52.0398,52.2632,51.9037,52.0981,841200.0],["2019-06-20",52.409,52.5256,51.9037,52.5256,1265600.0],["2019-06-21",52.477,52.7587,52.1758,52.5353,2464500.0],["2019-06-24",52.613,53.0502,52.4187,52.613,1002500.0],["2019-06-25",52.681,53.1765,52.545,53.0017,1002900.0],["2019-06-26",53.0405,53.0405,51.9135,51.9135,1304800.0],["2019-06-27",52.0786,52.341,51.8649,52.2438,958500.0],["2019-06-28",52.5741,53.1863,52.5061,53.1183,2114700.0],["2019-07-01",53.2931,54.0413,53.264,54.0219,1257500.0],["2019-07-02",54.0704,54.1384,53.4389,53.6721,1333600.0],["2019-07-03",53.8858,54.6048,53.6138,54.566,578000.0],["2019-07-05",54.5562,54.5562,53.9538,54.1093,820800.0],["2019-07-08",54.0413,54.4396,53.8761,54.0802,1009700.0],["2019-07-09",53.9636,53.9927,53.7109,53.915,963100.0],["2019-07-10",54.0704,54.255,53.7887,53.9733,958700.0],["2019-07-11",54.0801,54.0899,53.3709,53.7304,694400.0],["2019-07-12",53.7498,53.8567,53.5749,53.8081,934700.0],["2019-07-15",53.9441,53.9441,53.5361,53.6138,643400.0],["2019-07-16",53.6915,53.7109,53.1668,53.2446,1064600.0],["2019-07-17",53.1863,53.2154,52.5644,52.6033,702000.0],["2019-07-18",52.5256,52.8948,52.409,52.8073,1012800.0],["2019-07-19",52.9531,53.0502,52.2827,52.3118,799500.0],["2019-07-22",52.2729,52.6519,52.1855,52.4187,585700.0],["2019-07-23",52.477,52.613,52.3021,52.4867,791200.0],["2019-07-24",52.3604,53.2348,52.3604,53.1863,678900.0],["2019-07-25",53.1863,53.3612,52.9822,53.2154,483600.0],["2019-07-26",53.2251,53.3903,52.9725,53.2834,927200.0],["2019-07-29",53.3029,53.3029,52.1661,52.3798,1016500.0],["2019-07-30",52.2146,52.5547,52.0009,52.1466,993800.0],["2019-07-31",52.1272,52.7393,51.9037,52.0203,1225700.0],["2019-08-01",51.9037,52.3118,51.1847,51.3693,841600.0],["2019-08-02",51.4179,51.4179,50.6795,51.0196,847700.0],["2019-08-05",51.1653,51.1653,49.1249,49.2804,1210200.0],["2019-08-06",49.3872,50.1062,49.1929,50.0868,1409600.0],["2019-08-07",49.4941,49.4941,48.5517,49.1638,1194900.0],["2019-08-08",49.5038,50.4366,49.2609,50.1937,1113100.0],["2019-08-09",49.9896,50.2034,49.4844,49.5233,844000.0],["2019-08-12",49.1249,49.1249,48.4545,48.6877,1007700.0],["2019-08-13",48.4933,49.3289,48.3476,48.9986,848800.0],["2019-08-14",48.3573,48.5031,46.7639,46.7736,1190300.0],["2019-08-15",46.8999,47.2788,46.6181,47.0554,945300.0],["2019-08-16",47.308,47.7355,47.172,47.4634,1180200.0],["2019-08-19",48.0464,48.1922,47.7744,47.7938,1000000.0],["2019-08-20",47.6869,47.7744,47.2691,47.2983,1273000.0],["2019-08-21",47.6092,47.7063,47.1234,47.4537,1286900.0],["2019-08-22",47.6383,47.8618,46.9971,47.24,971100.0],["2019-08-23",46.9485,47.5606,45.6368,45.8991,1429600.0],["2019-08-26",46.1518,46.6084,45.8894,46.589,1336800.0],["2019-08-27",46.8351,47.0102,46.0276,46.1638,1444900.0],["2019-08-28",46.0179,46.6308,45.8914,46.4071,1018200.0],["2019-08-29",46.7962,47.127,46.7281,46.7768,760300.0],["2019-08-30",47.0784,47.127,46.5238,46.767,1076200.0],["2019-09-03",46.3876,46.6989,46.339,46.6795,927300.0],["2019-09-04",46.9713,47.4189,46.874,47.3313,869200.0],["2019-09-05",47.8567,48.2069,47.5648,47.6329,674300.0],["2019-09-06",47.6329,48.275,47.594,47.9442,1170700.0],["2019-09-09",48.2264,48.3042,47.8469,48.2653,778000.0],["2019-09-10",48.3918,48.6058,48.1193,48.5572,852700.0],["2019-09-11",48.528,48.6739,47.9637,48.6739,737200.0],["2019-09-12",48.7225,49.1312,48.4599,49.0241,924800.0],["2019-09-13",49.316,49.5884,49.0728,49.423,948900.0],["2019-09-16",49.2771,49.6468,49.0047,49.6273,932500.0],["2019-09-17",49.5592,50.1722,49.3938,49.9776,991000.0],["2019-09-18",49.7441,49.9679,49.4911,49.89,743300.0],["2019-09-19",49.8608,50.0262,49.569,49.6662,606700.0],["2019-09-20",49.783,49.9289,49.3257,49.5884,2581400.0],["2019-09-23",49.2382,50.2111,49.1409,50.1819,925200.0],["2019-09-24",50.2986,50.8921,49.9289,50.25,1283800.0],["2019-09-25",50.143,50.4057,49.6371,49.6371,939100.0],["2019-09-26",49.6273,49.9192,49.53,49.7635,557100.0],["2019-09-27",49.9192,50.1138,49.6371,50.1138,820300.0],["2019-09-30",50.1819,50.3667,50.0554,50.0846,833100.0],["2019-10-01",50.25,50.2792,48.7615,48.7615,809400.0],["2019-10-02",48.4891,48.5474,47.3508,47.5453,1220500.0],["2019-10-03",47.487,47.8469,47.0881,47.8372,782000.0],["2019-10-04",47.8567,48.7225,47.8177,48.635,1094200.0],["2019-10-07",48.5863,48.8101,48.2361,48.2361,906800.0],["2019-10-08",47.8372,47.8567,47.3702,47.3702,855400.0],["2019-10-09",47.7497,48.0512,47.487,47.7691,586200.0],["2019-10-10",47.9053,48.5766,47.8761,48.1972,677700.0],["2019-10-11",48.8977,49.5495,48.8782,49.1117,758400.0],["2019-10-14",48.7907,49.1798,48.7809,49.0436,603700.0],["2019-10-15",49.1701,49.8511,49.1701,49.6857,561300.0],["2019-10-16",49.5884,49.6371,49.2771,49.569,753400.0],["2019-10-17",49.89,50.1041,49.423,49.4717,773500.0],["2019-10-18",49.3647,50.0068,49.3647,49.5787,624100.0],["2019-10-21",49.9387,50.1235,49.8122,50.0651,510700.0],["2019-10-22",49.8122,49.8122,49.3063,49.5106,626300.0],["2019-10-23",49.5398,49.8414,49.4911,49.7149,754700.0],["2019-10-24",49.8608,49.9289,49.423,49.4619,680300.0],["2019-10-25",49.3549,49.6371,49.2868,49.6176,986000.0],["2019-10-28",49.0047,49.8511,47.7691,48.0804,1482400.0],["2019-10-29",47.8275,48.2264,47.1854,48.0513,1730600.0],["2019-10-30",48.0513,48.0513,47.5356,47.8664,911000.0],["2019-10-31",47.5454,47.6913,47.0589,47.6718,1505500.0],["2019-11-01",47.9248,48.6836,47.6621,48.4404,1166600.0],["2019-11-04",48.7809,48.9269,48.3139,48.4501,827400.0],["2019-11-05",48.4599,49.3355,48.4599,49.1214,1195200.0],["2019-11-06",49.102,49.5495,48.8587,49.4911,991600.0],["2019-11-07",49.7538,50.0943,49.5106,49.6468,1034500.0],["2019-11-08",49.4814,49.6468,49.1993,49.6176,536900.0],["2019-11-11",49.2674,49.4619,48.9366,49.1506,630700.0],["2019-11-12",49.1312,49.4425,48.9074,49.2771,633000.0],["2019-11-13",48.9852,49.1895,48.7226,48.995,598300.0],["2019-11-14",48.9171,48.956,48.5377,48.7323,945800.0],["2019-11-15",48.8977,49.0533,48.7323,48.8004,937300.0],["2019-11-18",48.6447,49.0144,48.5085,48.9074,713900.0],["2019-11-19",48.9852,49.0631,48.7809,48.8198,652100.0],["2019-11-20",48.6253,49.1798,48.5572,48.9852,800300.0],["2019-11-21",48.8977,49.209,48.5961,49.0825,789500.0],["2019-11-22",49.2479,49.5203,49.0631,49.2771,741300.0],["2019-11-25",49.2868,49.6273,49.2868,49.423,982400.0],["2019-11-26",49.3967,49.6597,49.2019,49.2409,1468400.0],["2019-11-27",49.2798,49.913,49.2798,49.6987,684800.0],["2019-11-29",49.5915,49.9033,49.4649,49.5818,437500.0],["2019-12-02",49.65,49.65,48.8415,48.8707,840900.0],["2019-12-03",48.4421,48.4518,47.244,47.244,1527400.0],["2019-12-04",47.0686,47.8869,47.0686,47.6141,1454900.0],["2019-12-05",47.8966,47.9648,47.6141,47.8771,927900.0],["2019-12-06",48.257,49.0558,48.1401,48.861,1178600.0],["2019-12-09",48.783,49.3091,48.7538,49.0266,1030500.0],["2019-12-10",48.8999,49.3675,48.7246,48.7733,1063300.0],["2019-12-11",48.822,49.1142,48.598,48.6954,1013400.0],["2019-12-12",48.7831,49.8546,48.7343,49.7669,1020700.0],["2019-12-13",49.6208,50.0299,49.2896,49.2993,1186400.0],["2019-12-16",49.6695,50.0494,49.5039,49.7474,928900.0],["2019-12-17",49.8059,50.4001,49.7864,50.0689,961200.0],["2019-12-18",50.2052,50.2052,49.8351,49.9909,1113800.0],["2019-12-19",49.913,50.0104,49.6403,49.8448,1013300.0],["2019-12-20",50.0494,50.5754,49.9812,50.3221,2273600.0],["2019-12-23",50.2052,50.4877,49.952,50.0689,764800.0],["2019-12-24",50.0396,50.2832,49.9812,50.1176,400800.0],["2019-12-26",50.2734,50.6631,50.0494,50.5949,454700.0],["2019-12-27",50.7215,50.8287,50.5169,50.5462,835800.0],["2019-12-30",50.7994,50.7994,50.5169,50.6631,749000.0],["2019-12-31",50.6923,51.1501,50.6241,51.1306,806100.0],["2020-01-02",51.3547,51.6274,51.1014,51.5885,1081400.0],["2020-01-03",51.0917,51.4424,50.9261,51.3936,829300.0],["2020-01-06",51.0235,51.1793,50.6728,50.7313,786600.0],["2020-01-07",50.6241,50.9455,50.4682,50.4975,759500.0],["2020-01-08",50.702,51.2183,50.4585,50.5072,904800.0],["2020-01-09",50.8481,51.3547,50.6825,51.3449,699400.0],["2020-01-10",51.3449,51.5592,50.6241,50.7215,656300.0],["2020-01-13",50.7215,50.8968,50.478,50.7507,742900.0],["2020-01-14",50.6436,50.9358,50.4975,50.6825,889000.0],["2020-01-15",50.5364,50.8092,50.2734,50.3416,892300.0],["2020-01-16",50.5656,50.9942,50.478,50.7897,688100.0],["2020-01-17",50.9358,51.306,50.8579,51.0332,1064000.0],["2020-01-21",50.8676,51.004,50.137,50.1663,1155200.0],["2020-01-22",50.2832,50.5754,50.2052,50.5364,1085300.0],["2020-01-23",50.1371,50.4001,49.4844,50.1273,1009100.0],["2020-01-24",50.1371,50.2637,49.7377,50.0202,650500.0],["2020-01-27",49.1142,49.8253,48.9487,49.4747,745200.0],["2020-01-28",49.6695,50.5267,49.6695,50.1565,841500.0],["2020-01-29",50.2734,50.6436,50.0981,50.3319,679500.0],["2020-01-30",49.874,51.1112,49.874,51.0235,880900.0],["2020-01-31",50.6436,50.9066,49.9325,50.1176,1024300.0],["2020-02-03",50.3708,51.3937,50.3027,51.043,824100.0],["2020-02-04",51.6274,52.1534,51.3157,51.3644,773400.0],["2020-02-05",52.134,52.4749,51.8709,52.1924,1405200.0],["2020-02-06",52.397,52.582,51.8904,51.9294,679300.0],["2020-02-07",51.7054,52.1632,51.4618,51.8709,800000.0],["2020-02-10",55.4069,55.4069,53.186,54.3647,1263300.0],["2020-02-11",54.4328,54.6666,53.225,53.3029,917900.0],["2020-02-12",53.4003,53.5269,52.4846,52.5333,767200.0],["2020-02-13",52.3872,52.7282,52.2022,52.66,838100.0],["2020-02-14",52.6113,52.8256,52.2703,52.7866,930300.0],["2020-02-18",52.5626,52.66,51.9586,52.3093,681800.0],["2020-02-19",52.4457,52.6989,52.3093,52.319,704200.0],["2020-02-20",52.1437,52.7184,52.1437,52.4944,751000.0],["2020-02-21",52.2606,52.4651,51.7638,52.2411,1096200.0],["2020-02-24",50.9553,51.4716,50.8676,50.9748,1106700.0],["2020-02-25",51.0362,51.0362,49.0369,49.1149,1200400.0],["2020-02-26",49.4953,49.7586,47.6715,47.7398,1616300.0],["2020-02-27",46.9303,47.1351,45.0675,45.0675,1911700.0],["2020-02-28",43.7704,44.5214,42.8829,44.5019,3377400.0],["2020-03-02",44.5409,47.5057,44.4238,47.4862,1988900.0],["2020-03-03",47.0668,47.8373,45.7015,45.916,1682300.0],["2020-03-04",46.7157,47.3789,45.6624,47.3009,1052100.0],["2020-03-05",45.6332,45.9843,44.063,44.4043,1604800.0],["2020-03-06",42.6488,43.5559,42.1417,43.0877,1821300.0],["2020-03-09",40.2301,40.9031,37.6749,38.4161,1965200.0],["2020-03-10",39.8596,42.171,39.2646,42.1124,1895600.0],["2020-03-11",40.708,40.9128,38.5137,38.7477,2214800.0],["2020-03-12",35.6171,36.3876,32.3597,32.3694,2844000.0],["2020-03-13",34.5345,36.1242,33.3252,36.095,2900100.0],["2020-03-16",31.7843,37.0215,31.4234,32.5937,2949100.0],["2020-03-17",33.5105,36.7679,31.4527,35.8122,2852000.0],["2020-03-18",32.4962,34.0372,30.8773,33.7348,2518400.0],["2020-03-19",33.1594,37.2848,31.2088,36.3876,2331800.0],["2020-03-20",36.6119,37.0312,30.1068,30.4871,3513800.0],["2020-03-23",30.4676,31.2089,27.8149,29.0047,1796900.0],["2020-03-24",30.8773,33.1496,29.7557,32.9058,1846200.0],["2020-03-25",32.9448,34.3005,31.4429,32.467,2509900.0],["2020-03-26",32.7985,34.8174,31.911,34.5345,1160100.0],["2020-03-27",33.0131,34.1054,32.2134,32.8668,1097900.0],["2020-03-30",32.8863,34.6906,32.0866,34.554,1361700.0],["2020-03-31",33.9786,34.4858,33.5202,33.9689,1932400.0],["2020-04-01",32.0183,32.3792,31.0821,31.8233,1277700.0],["2020-04-02",31.599,33.7543,31.3551,32.3597,1380000.0],["2020-04-03",31.8233,32.8863,31.5795,31.8916,1425100.0],["2020-04-06",33.6665,35.1099,33.3935,34.8174,1301500.0],["2020-04-07",36.6997,37.1093,35.2855,35.3733,1372300.0],["2020-04-08",35.7341,37.2848,35.0904,37.0312,1046500.0],["2020-04-09",37.4799,39.4694,37.4799,38.4454,1474500.0],["2020-04-13",38.4357,38.4357,36.0657,36.4949,842400.0],["2020-04-14",37.3433,37.5677,35.9097,36.4949,1110900.0],["2020-04-15",35.1782,35.3928,33.5593,33.7056,1296600.0],["2020-04-16",33.6568,33.7348,32.1744,33.1594,1792000.0],["2020-04-17",34.3687,35.4806,33.9981,35.2465,1686700.0],["2020-04-20",34.515,35.0612,33.5983,34.1054,1118600.0],["2020-04-21",32.9449,33.6373,32.7303,32.8766,867000.0],["2020-04-22",33.686,33.8128,32.8668,32.9351,778300.0],["2020-04-23",33.1497,33.452,32.0573,32.1061,1440000.0],["2020-04-24",32.7303,32.7303,31.3649,31.599,2221000.0],["2020-04-27",31.3649,31.8818,30.6042,31.755,2479700.0],["2020-04-28",32.8278,33.8518,32.506,33.2667,1336900.0],["2020-04-29",34.3005,36.0267,34.2907,35.7927,2207400.0],["2020-04-30",35.1197,35.2855,33.6763,33.8031,1451300.0],["2020-05-01",32.9546,33.0521,30.7602,30.8382,1850000.0],["2020-05-04",30.3409,31.0723,29.3851,30.9748,2092100.0],["2020-05-05",31.2381,31.5112,29.941,30.0288,1418100.0],["2020-05-06",30.1653,30.1653,28.7999,28.9462,1492100.0],["2020-05-07",29.2876,30.926,29.1608,29.5899,1186000.0],["2020-05-08",30.2238,30.5652,29.6094,30.2531,920900.0],["2020-05-11",29.7947,29.7947,28.7707,29.268,1447700.0],["2020-05-12",29.3558,29.3851,28.6049,28.8682,1556700.0],["2020-05-13",28.4391,28.6926,27.5418,28.088,2390200.0],["2020-05-14",27.5516,28.7121,26.6543,28.3708,1463500.0],["2020-05-15",28.0002,29.151,27.4638,29.073,4071300.0],["2020-05-18",30.6724,31.2966,30.4871,30.8675,1705600.0],["2020-05-19",30.7505,30.9455,30.2823,30.2921,1197200.0],["2020-05-20",30.7602,31.638,30.7602,31.3941,1045100.0],["2020-05-21",31.2771,31.6575,31.0431,31.2966,1144400.0],["2020-05-22",31.4429,31.4819,30.5359,31.1211,846300.0],["2020-05-26",32.5214,32.883,32.1598,32.2869,1011400.0],["2020-05-27",33.5963,33.9579,33.0393,33.4595,1070200.0],["2020-05-28",33.8993,34.0068,32.8341,33.01,1021300.0],["2020-05-29",32.5116,32.8732,31.9155,32.4823,2610600.0],["2020-06-01",32.4041,33.1175,32.0035,33.0002,1000600.0],["2020-06-02",33.4498,34.2901,33.2445,33.8504,1668300.0],["2020-06-03",34.554,35.0817,34.4758,34.6713,1131000.0],["2020-06-04",34.5051,35.6876,33.7625,35.668,1176200.0],["2020-06-05",37.8472,38.9123,37.3097,38.1892,1478700.0],["2020-06-08",38.883,39.1566,38.2088,39.0394,1403000.0],["2020-06-09",37.8081,38.0231,36.9872,37.3879,1150300.0],["2020-06-10",37.0166,37.0166,35.1892,35.3455,1699100.0],["2020-06-11",33.44,33.7722,31.4172,31.4563,2472400.0],["2020-06-12",32.9807,33.0002,30.9872,32.2673,1933900.0],["2020-06-15",30.6256,33.0491,30.4693,32.8146,1399300.0],["2020-06-16",34.5931,34.5931,32.5703,33.1468,1275900.0],["2020-06-17",33.2543,33.2543,32.3846,32.6387,1505900.0],["2020-06-18",32.1794,33.2543,31.769,33.1077,1521700.0],["2020-06-19",33.8406,34.0556,33.1175,33.9384,4982900.0],["2020-06-22",33.5768,33.5768,32.7852,33.2836,1525000.0],["2020-06-23",33.8602,34.2022,33.5182,33.5572,1273800.0],["2020-06-24",33.01,33.01,31.681,32.4139,1110900.0],["2020-06-25",32.1305,33.1273,31.9644,33.0686,1062500.0],["2020-06-26",32.5605,32.7266,31.554,32.0621,2485900.0],["2020-06-29",32.4432,33.0491,32.0914,32.9221,871600.0],["2020-06-30",32.7755,33.7625,32.58,33.5084,1014200.0],["2020-07-01",33.4009,33.7722,32.6973,32.7755,984500.0],["2020-07-02",33.655,34.1729,32.795,32.9221,992000.0],["2020-07-06",33.7429,34.3683,33.5866,33.7331,852100.0],["2020-07-07",33.3911,33.5182,32.795,32.9025,727300.0],["2020-07-08",32.6191,33.4693,32.6191,33.1468,880700.0],["2020-07-09",32.8927,33.1957,31.6126,32.0719,1066900.0],["2020-07-10",32.1696,33.7429,31.9839,33.7136,1003900.0],["2020-07-13",33.9188,34.427,33.6647,33.8797,920500.0],["2020-07-14",34.1827,34.8374,33.7527,34.7104,800900.0],["2020-07-15",35.5312,35.8634,34.8472,35.2283,754500.0],["2020-07-16",35.0133,35.9319,34.7592,35.4139,465600.0],["2020-07-17",35.4726,35.5898,35.1305,35.3455,737900.0],["2020-07-20",35.0915,35.1892,34.4367,34.6322,729600.0],["2020-07-21",34.8862,35.9905,34.7299,35.6191,863300.0],["2020-07-22",35.1501,35.8928,35.0133,35.8341,603400.0],["2020-07-23",35.795,36.4205,35.7364,36.2152,544300.0],["2020-07-24",36.44,36.6843,35.9319,36.0296,751300.0],["2020-07-27",35.8341,35.8341,35.1208,35.453,493200.0],["2020-07-28",35.3064,35.795,35.2185,35.5507,721500.0],["2020-07-29",35.5703,36.6061,35.5703,36.5182,683100.0],["2020-07-30",35.5214,36.0589,34.984,35.6973,636600.0],["2020-07-31",35.6778,35.7462,34.9351,35.5801,655700.0],["2020-08-03",33.2054,35.2283,32.9318,34.7885,1471700.0],["2020-08-04",34.6908,34.9644,34.2999,34.5735,904700.0],["2020-08-05",35.2087,36.0394,34.9937,35.6485,897300.0],["2020-08-06",35.4237,36.3325,35.4237,35.6778,767900.0],["2020-08-07",35.5507,36.9286,35.5507,36.8993,605000.0],["2020-08-10",37.0947,37.9156,36.997,37.7201,804400.0],["2020-08-11",38.6778,39.2641,37.7006,37.7299,1215600.0],["2020-08-12",38.5019,38.541,37.1436,37.2706,781700.0],["2020-08-13",36.7234,37.4563,36.44,36.997,541100.0],["2020-08-14",36.6354,37.1925,36.4693,36.7527,577900.0],["2020-08-17",36.7527,36.87,35.9123,35.9612,567200.0],["2020-08-18",36.0816,36.6983,35.4649,35.6019,1233300.0],["2020-08-19",35.7977,36.1599,35.2593,35.4453,852100.0],["2020-08-20",34.995,35.4845,34.8482,34.858,657300.0],["2020-08-21",34.8873,35.2104,34.4175,34.5741,860500.0],["2020-08-24",34.7013,35.8368,34.7013,35.8368,1080900.0],["2020-08-25",36.2871,36.3557,35.4257,35.7096,776200.0],["2020-08-26",35.553,35.69,34.8775,35.1418,974400.0],["2020-08-27",35.3278,36.2676,35.1712,36.0033,612600.0],["2020-08-28",36.2186,36.2186,35.318,36.1403,594800.0],["2020-08-31",35.9347,36.0032,35.0831,35.1027,1274000.0],["2020-09-01",34.8286,35.8662,34.5643,35.4061,989200.0],["2020-09-02",35.2495,36.0033,35.1027,35.8271,1304400.0],["2020-09-03",36.248,37.0996,35.5726,35.8466,1050700.0],["2020-09-04",36.4633,36.7766,35.7977,36.0914,846900.0],["2020-09-08",35.6704,35.7585,34.5056,34.8775,1103100.0],["2020-09-09",35.2691,35.5823,34.858,35.0537,1042500.0],["2020-09-10",35.367,35.6704,34.3881,34.4175,959100.0],["2020-09-11",34.2315,34.8482,33.9378,34.5252,1009200.0],["2020-09-14",34.809,35.6998,34.5839,35.3376,1022600.0],["2020-09-15",35.4061,35.7977,34.6035,34.6426,1241000.0],["2020-09-16",34.8971,36.7081,34.6916,36.2871,2435600.0],["2020-09-17",35.8369,36.4633,35.6313,36.2088,923800.0],["2020-09-18",36.0522,36.4927,35.8466,35.9152,2222800.0],["2020-09-21",34.9754,35.1516,33.4092,34.0847,1478500.0],["2020-09-22",33.8889,34.5643,33.654,33.9868,967200.0],["2020-09-23",34.0357,34.4077,32.8023,32.8317,801400.0],["2020-09-24",32.8219,33.4582,32.1367,32.8317,861800.0],["2020-09-25",32.3618,33.0764,32.2052,32.9687,752000.0],["2020-09-28",33.7323,34.4468,33.3994,33.9966,702500.0],["2020-09-29",33.7323,33.9672,33.1156,33.4777,703800.0],["2020-09-30",33.7616,34.3196,33.605,34.0161,1007200.0],["2020-10-01",34.1728,34.3783,33.6442,34.1238,808100.0],["2020-10-02",33.5463,35.044,33.282,34.7503,561100.0],["2020-10-05",35.3278,35.6802,34.7895,35.3866,447200.0],["2020-10-06",35.7781,35.8173,34.7307,34.7503,706100.0],["2020-10-07",35.0244,35.4942,34.9754,35.3376,588100.0],["2020-10-08",35.7096,36.2774,35.553,36.2088,465800.0],["2020-10-09",36.5221,36.6493,35.8956,36.199,527300.0],["2020-10-12",36.0816,36.6983,35.9935,36.571,599100.0],["2020-10-13",36.1305,36.4731,35.0146,35.1223,621200.0],["2020-10-14",35.0146,35.5138,34.5741,34.6035,763200.0],["2020-10-15",34.0651,34.9265,33.9868,34.8873,399800.0],["2020-10-16",34.8678,35.4453,34.5447,34.9852,357100.0],["2020-10-19",34.9265,35.2202,34.1532,34.2021,409800.0],["2020-10-20",34.5741,35.181,34.4273,34.4958,688200.0],["2020-10-21",34.4958,35.1125,34.3783,34.8482,775300.0],["2020-10-22",34.7111,35.3768,34.5839,35.1712,739000.0],["2020-10-23",35.4942,35.7879,35.2104,35.4649,545500.0],["2020-10-26",34.9657,34.9852,34.1532,34.3881,706800.0],["2020-10-27",34.2217,34.4371,33.4288,33.4288,758500.0],["2020-10-28",32.4891,33.1841,32.4206,32.5576,972300.0],["2020-10-29",32.352,33.8204,32.0584,33.4973,863400.0],["2020-10-30",33.4484,34.1434,33.3505,33.9476,907900.0],["2020-11-02",35.3768,36.7766,34.6426,36.5416,1242200.0],["2020-11-03",37.2269,37.452,36.7668,37.0898,813300.0],["2020-11-04",36.0326,37.0017,35.4845,35.6411,1022500.0],["2020-11-05",35.8271,37.3933,35.8271,37.0898,895000.0],["2020-11-06",37.2269,37.775,36.8451,36.8941,764000.0],["2020-11-09",40.5061,42.5422,40.1733,41.6514,1272300.0],["2020-11-10",42.0625,42.5128,41.3186,41.4654,1086300.0],["2020-11-11",41.6808,41.6906,40.1831,40.4768,915600.0],["2020-11-12",40.1733,40.7215,39.723,40.1831,829400.0],["2020-11-13",40.7606,41.5731,40.3985,41.4067,611500.0],["2020-11-16",42.8946,42.8946,41.7884,42.7086,590700.0],["2020-11-17",42.1017,42.8848,41.6808,42.7478,654600.0],["2020-11-18",42.8554,43.1883,42.1604,42.1604,574400.0],["2020-11-19",41.7591,42.0332,40.9858,41.9157,846600.0],["2020-11-20",41.7884,42.3758,41.3871,41.5144,808300.0],["2020-11-23",42.1213,42.6792,41.9549,42.6107,955400.0],["2020-11-24",43.5743,44.1135,43.3391,44.0057,1244100.0],["2020-11-25",43.6724,43.7214,42.6823,43.4959,705300.0],["2020-11-27",43.3979,43.4959,42.4666,42.5548,493600.0],["2020-11-30",42.2607,42.7313,40.9177,41.0844,3556000.0],["2020-12-01",42.1137,42.5548,41.6628,41.7216,1107600.0],["2020-12-02",41.4765,41.8588,41.0942,41.7314,869200.0],["2020-12-03",41.6726,42.3392,41.5157,41.7804,793500.0],["2020-12-04",41.9471,42.7509,41.8392,42.496,1025400.0],["2020-12-07",42.1431,42.4568,41.8196,41.9176,876100.0],["2020-12-08",41.3785,42.6431,41.3393,42.5156,1077000.0],["2020-12-09",42.5646,42.7313,42.1333,42.3098,868700.0],["2020-12-10",41.9568,42.9077,41.7314,42.7999,965900.0],["2020-12-11",42.1431,43.045,42.1333,42.7999,870100.0],["2020-12-14",43.4763,43.4861,42.0157,42.0255,1251500.0],["2020-12-15",42.398,43.6528,42.3882,43.4567,1246200.0],["2020-12-16",43.5351,43.7312,43.2116,43.4861,1060800.0],["2020-12-17",43.6724,43.8586,43.1332,43.5351,1253100.0],["2020-12-18",43.5155,43.7508,42.545,42.9372,3606900.0],["2020-12-21",42.8097,43.1528,42.0647,42.9077,1206700.0],["2020-12-22",42.7313,43.1136,42.1823,42.2019,920100.0],["2020-12-23",42.6333,43.5155,42.6333,43.2312,1043900.0],["2020-12-24",43.241,43.3685,42.8783,43.1332,300100.0],["2020-12-28",43.4273,44.0449,43.3293,43.5449,523600.0],["2020-12-29",43.7508,44.0547,43.1136,43.192,586700.0],["2020-12-30",43.1822,43.8586,43.0646,43.5449,742500.0],["2020-12-31",43.4175,44.2311,43.3979,44.1331,590500.0],["2021-01-04",44.1527,44.4762,43.2901,43.5253,982800.0],["2021-01-05",43.6724,44.3978,43.6234,43.839,928000.0],["2021-01-06",44.7409,46.1819,44.7017,45.9467,1076800.0],["2021-01-07",46.2408,46.2408,45.3879,45.829,1005400.0],["2021-01-08",46.0055,46.0055,45.035,45.6624,616400.0],["2021-01-11",45.1134,45.7996,44.8487,45.633,885200.0],["2021-01-12",45.8389,46.1329,45.4467,45.9957,606500.0],["2021-01-13",45.8388,46.5054,45.4663,46.2113,602400.0],["2021-01-14",46.5545,46.7015,46.1623,46.4662,486700.0],["2021-01-15",45.9173,46.6231,45.4075,46.2604,557900.0],["2021-01-19",46.5545,46.9662,46.2408,46.6231,445500.0],["2021-01-20",46.6035,46.8387,46.0545,46.4172,535600.0],["2021-01-21",46.2702,46.5447,45.5938,45.6134,533700.0],["2021-01-22",45.0448,45.682,44.888,45.5742,645300.0],["2021-01-25",44.9958,45.8192,44.7605,45.8094,740300.0],["2021-01-26",45.9663,46.3094,45.2114,45.3095,513500.0],["2021-01-27",44.6233,45.4467,44.3194,44.4566,816100.0],["2021-01-28",45.0252,45.7898,44.9272,45.133,657300.0],["2021-01-29",44.8487,45.5153,44.2213,44.3978,1602400.0],["2021-02-01",44.7311,45.2507,44.2802,44.9762,667200.0],["2021-02-02",45.3193,45.5742,44.7213,45.2605,673200.0],["2021-02-03",45.0742,46.1427,45.0546,45.9761,657300.0],["2021-02-04",46.1624,46.9564,46.0839,46.8682,693200.0],["2021-02-05",47.3681,47.5054,46.8388,46.8584,837000.0],["2021-02-08",47.6328,47.8877,46.2898,47.4661,739500.0],["2021-02-09",47.2407,47.5544,47.1426,47.1524,575000.0],["2021-02-10",47.3093,47.3485,46.7113,47.0446,552100.0],["2021-02-11",47.0446,47.4073,46.6427,47.2701,471400.0],["2021-02-12",47.1524,47.672,47.1034,47.6622,634500.0],["2021-02-16",48.1131,48.3288,47.6328,47.8092,919700.0],["2021-02-17",47.7994,47.8092,46.8976,47.5642,1052200.0],["2021-02-18",47.3289,47.3289,46.3486,46.427,905500.0],["2021-02-19",46.7799,47.3289,46.5937,47.1132,772800.0],["2021-02-22",47.0446,48.5151,46.9564,48.5053,1557700.0],["2021-02-23",48.9303,49.7646,48.4002,49.5192,1446500.0],["2021-02-24",49.4996,49.8725,49.2934,49.4505,860100.0],["2021-02-25",49.9118,49.9118,47.723,47.8309,1068700.0],["2021-02-26",47.6346,47.7524,46.7316,46.9279,1926000.0],["2021-03-01",47.723,49.0284,47.7033,48.6064,1017900.0],["2021-03-02",48.5671,48.9303,48.3512,48.4689,812600.0],["2021-03-03",48.3806,49.5683,48.2432,48.6751,777700.0],["2021-03-04",48.5278,48.6947,47.2715,48.0567,772300.0],["2021-03-05",48.7241,49.4505,48.2824,49.1266,990900.0],["2021-03-08",49.4407,50.2161,49.0284,49.2738,1411900.0],["2021-03-09",48.783,49.4407,47.723,48.2628,1048700.0],["2021-03-10",48.1941,49.7253,48.0174,49.5683,812000.0],["2021-03-11",49.1462,49.6468,48.6751,49.2836,755200.0],["2021-03-12",49.9609,50.6578,49.3425,50.6185,1134800.0],["2021-03-15",50.5597,51.0995,50.2357,51.0701,1272800.0],["2021-03-16",50.648,50.648,49.4309,50.432,1944000.0],["2021-03-17",50.7952,51.2075,50.5007,51.1584,1351700.0],["2021-03-18",51.394,52.3068,51.0406,51.8847,1341600.0],["2021-03-19",51.6001,51.9927,50.9425,51.4332,3396300.0],["2021-03-22",51.0995,51.1584,50.1768,50.7461,3138100.0],["2021-03-23",50.4222,50.9621,49.8726,50.0787,1163500.0],["2021-03-24",50.2848,50.7756,49.9315,49.9609,957700.0],["2021-03-25",50.1179,51.2075,49.4701,51.0406,625500.0],["2021-03-26",51.4332,51.7473,50.913,51.6884,470300.0],["2021-03-29",50.9719,51.5706,50.6578,51.178,875200.0],["2021-03-30",51.4136,51.8455,51.1486,51.6982,678500.0],["2021-03-31",51.4529,51.6295,50.2848,50.3339,1114100.0],["2021-04-01",50.1179,51.2958,49.8627,51.286,885900.0],["2021-04-05",51.6884,51.924,51.3253,51.767,815000.0],["2021-04-06",51.8455,52.3755,51.6001,52.0811,649600.0],["2021-04-07",52.0712,52.4442,51.7473,52.3657,648200.0],["2021-04-08",51.7081,52.1105,51.659,52.032,633500.0],["2021-04-09",52.5424,52.6602,52.0123,52.6209,747000.0],["2021-04-12",52.6602,53.2,52.6209,53.1804,700000.0],["2021-04-13",52.8761,52.935,52.1988,52.5031,639600.0],["2021-04-14",52.4344,53.3276,52.4344,53.0233,560600.0],["2021-04-15",53.043,53.1608,52.6896,53.0332,436600.0],["2021-04-16",53.4258,53.573,53.0626,53.3669,541200.0],["2021-04-19",53.4945,53.5337,52.9644,53.2589,369000.0],["2021-04-20",52.9448,53.1313,52.5424,52.935,449300.0],["2021-04-21",52.778,53.8282,52.778,53.7988,355600.0],["2021-04-22",53.5632,53.7889,53.2196,53.2785,377600.0],["2021-04-23",53.3963,54.3779,53.2589,54.1914,519700.0],["2021-04-26",54.2993,54.8294,54.1717,54.211,762900.0],["2021-04-27",54.0049,54.6233,53.8576,54.5349,596700.0],["2021-04-28",54.8196,54.8196,54.1619,54.3681,355700.0],["2021-04-29",54.6723,55.1631,54.5938,55.114,613000.0],["2021-04-30",55.1042,55.4085,54.6134,54.7214,673700.0],["2021-05-03",54.5644,56.3802,54.2012,55.9876,890100.0],["2021-05-04",55.752,56.5078,55.5557,56.4195,934100.0],["2021-05-05",56.3508,56.4784,55.86,56.2232,918300.0],["2021-05-06",56.5373,57.1458,55.9287,57.1066,1210300.0],["2021-05-07",56.3508,57.4109,56.2428,57.3618,650700.0],["2021-05-10",57.5188,58.2943,57.3225,57.352,957800.0],["2021-05-11",57.1066,57.3814,56.3704,56.6452,825700.0],["2021-05-12",57.0575,57.0575,55.5165,55.6146,869800.0],["2021-05-13",55.3005,57.4403,55.222,57.0771,607300.0],["2021-05-14",57.2244,58.1176,57.1066,57.8428,479900.0],["2021-05-17",57.5777,57.725,57.0379,57.3716,736000.0],["2021-05-18",57.2342,57.7348,57.0379,57.0673,689200.0],["2021-05-19",56.6256,57.136,55.8993,57.136,691700.0],["2021-05-20",57.1164,57.1164,56.1348,56.6943,1037600.0],["2021-05-21",56.9986,57.0281,56.3508,56.6747,1421900.0],["2021-05-24",57.0084,57.7151,56.9299,57.4992,543300.0],["2021-05-25",57.4628,57.8657,56.3328,56.3623,926900.0],["2021-05-26",56.7947,56.9912,56.2444,56.5294,1087300.0],["2021-05-27",57.0305,57.2663,56.4704,57.1681,2514400.0],["2021-05-28",57.4334,57.5316,56.608,57.3646,724400.0],["2021-06-01",57.8166,58.1998,57.3351,57.4825,654600.0],["2021-06-02",57.7085,57.7085,56.9912,57.2762,859800.0],["2021-06-03",57.0108,57.5415,56.7947,57.1779,713300.0],["2021-06-04",57.2565,57.3056,56.6669,57.0501,770300.0],["2021-06-07",57.1484,57.1484,56.2248,56.3132,737200.0],["2021-06-08",55.9398,56.5687,55.6352,56.3525,676000.0],["2021-06-09",56.0381,56.0381,55.4583,55.4682,934100.0],["2021-06-10",55.9496,56.0479,54.8688,54.9474,586500.0],["2021-06-11",55.1341,55.6155,55.1341,55.2716,790700.0],["2021-06-14",55.0653,55.3601,54.4659,54.8491,751100.0],["2021-06-15",54.8786,55.9595,54.7509,55.5271,890700.0],["2021-06-16",55.252,55.5959,54.967,55.1537,860100.0],["2021-06-17",55.419,55.6057,53.2966,53.5128,1223000.0],["2021-06-18",52.5203,52.9625,52.0094,52.088,2481600.0],["2021-06-21",52.6382,53.67,52.4221,53.611,872700.0],["2021-06-22",53.5914,53.8076,53.0018,53.4735,861300.0],["2021-06-23",53.4931,53.896,53.2278,53.2868,790800.0],["2021-06-24",53.611,54.3578,53.4047,54.1613,829700.0],["2021-06-25",54.3382,54.8393,54.0532,54.6526,1143700.0],["2021-06-28",54.3971,54.3971,53.444,53.5619,1008300.0],["2021-06-29",53.8469,54.0827,53.2868,53.4636,594600.0],["2021-06-30",53.1885,53.7584,53.1885,53.6995,811900.0],["2021-07-01",54.1318,54.515,53.7682,54.2399,682700.0],["2021-07-02",54.289,54.289,53.9353,54.0336,578400.0],["2021-07-06",53.6798,53.7191,52.6677,52.9723,1224100.0],["2021-07-07",52.5793,53.4145,52.5695,53.159,786500.0],["2021-07-08",52.314,52.6776,51.6556,51.9603,932300.0],["2021-07-09",52.6481,53.8567,52.6481,53.7584,1231600.0],["2021-07-12",53.2966,54.2694,53.1492,54.0925,786000.0],["2021-07-13",54.0434,54.1613,53.2966,53.3162,866100.0],["2021-07-14",53.4342,54.1711,53.2082,53.4538,707800.0],["2021-07-15",52.7562,54.1318,52.7562,53.6405,1038300.0],["2021-07-16",53.8469,53.8862,52.9723,53.0804,958800.0],["2021-07-19",51.9504,52.1666,50.6043,50.8597,1163800.0],["2021-07-20",50.8008,53.0411,50.7909,52.4024,1293900.0],["2021-07-21",53.0018,53.7781,52.9429,53.1689,929800.0],["2021-07-22",52.9625,53.1099,52.5007,52.5891,743500.0],["2021-07-23",52.7463,53.3359,52.4319,52.6383,581300.0],["2021-07-26",52.6186,53.3261,52.6186,53.0313,419900.0],["2021-07-27",52.4516,53.3654,52.4319,52.8151,600100.0],["2021-07-28",53.1885,53.1885,51.8325,52.3238,609600.0],["2021-07-29",52.9035,53.0902,52.3533,52.9232,507900.0],["2021-07-30",52.7267,53.159,52.4417,52.6972,601700.0],["2021-08-02",52.7562,53.6503,52.4909,52.7169,812400.0],["2021-08-03",53.0018,53.1295,51.862,52.6481,2132900.0],["2021-08-04",52.2845,52.7365,51.9308,52.088,1302600.0],["2021-08-05",52.5007,53.2769,52.255,53.0804,864800.0],["2021-08-06",53.7289,54.2399,53.4931,53.9746,759400.0],["2021-08-09",53.8469,54.5642,53.6602,54.1416,655200.0],["2021-08-10",54.0827,54.9375,53.896,54.6231,912800.0],["2021-08-11",54.741,55.2127,54.2694,55.2028,538900.0],["2021-08-12",55.2913,55.3502,54.7902,55.1734,535900.0],["2021-08-13",55.3699,55.5075,54.6526,54.6722,436500.0],["2021-08-16",54.2694,54.8,53.9746,54.4855,603000.0],["2021-08-17",54.0557,54.7148,54.0557,54.4787,545300.0],["2021-08-18",54.2721,54.577,53.7507,53.8097,530300.0],["2021-08-19",53.1703,54.095,53.1703,53.7605,809300.0],["2021-08-20",53.7605,54.3508,53.7507,54.1245,596600.0],["2021-08-23",54.5574,54.9017,54.4885,54.5672,526300.0],["2021-08-24",54.7935,54.9115,54.518,54.6754,379000.0],["2021-08-25",54.7639,55.6296,54.5869,55.3443,645200.0],["2021-08-26",55.3542,55.3935,54.6656,54.6951,718800.0],["2021-08-27",54.8525,55.669,54.6656,55.61,631800.0],["2021-08-30",55.728,55.7378,54.882,54.9213,645600.0],["2021-08-31",54.8131,55.3247,54.8131,54.9607,1648800.0],["2021-09-01",55.0591,55.0591,54.4,54.7541,977600.0],["2021-09-02",54.7443,55.0197,54.4491,54.5672,613600.0],["2021-09-03",54.459,54.459,53.5638,53.8688,796700.0],["2021-09-07",53.8687,54.4098,53.6031,54.0261,1199100.0],["2021-09-08",54.1048,54.6262,53.8196,54.3311,666900.0],["2021-09-09",53.9475,54.6164,53.6622,53.6917,968100.0],["2021-09-10",54.0458,54.0458,52.5604,52.6194,1004900.0],["2021-09-13",53.0719,53.4753,52.6981,53.1703,993100.0],["2021-09-14",53.3474,53.3474,52.1669,52.3145,905200.0],["2021-09-15",52.2948,53.1703,52.1571,53.0916,1088600.0],["2021-09-16",53.2097,53.3474,52.6588,52.7768,832200.0],["2021-09-17",52.6489,53.2687,52.1374,52.2161,5592500.0],["2021-09-20",51.2225,51.5865,50.5142,51.4094,1314800.0],["2021-09-21",51.7439,52.0489,50.8586,50.8586,941300.0],["2021-09-22",51.5373,51.9603,51.4685,51.5177,692300.0],["2021-09-23",51.8521,52.6686,51.7537,52.0784,694800.0],["2021-09-24",52.1276,52.5604,52.0882,52.098,783500.0],["2021-09-27",52.6194,53.4261,52.6194,53.0424,625600.0],["2021-09-28",53.2293,53.6327,52.4325,52.5112,742300.0],["2021-09-29",52.5702,53.7015,52.5211,53.4556,813100.0],["2021-09-30",53.6917,54.095,53.0326,53.0523,1075900.0],["2021-10-01",53.3867,54.7344,53.19,54.3705,838200.0],["2021-10-04",54.459,55.1771,53.9868,54.1344,802800.0],["2021-10-05",54.4,55.5706,54.095,55.364,1081300.0],["2021-10-06",54.6656,55.6886,54.095,55.6591,760300.0],["2021-10-07",56.1707,56.4953,55.9247,56.0034,602000.0],["2021-10-08",55.9543,56.515,55.7772,56.4855,405200.0],["2021-10-11",56.7117,57.2036,55.8165,55.8657,611000.0],["2021-10-12",55.8165,56.3674,55.728,55.9641,452800.0],["2021-10-13",55.8559,55.8559,54.5672,55.246,633600.0],["2021-10-14",55.7969,56.1903,55.4427,56.1608,380800.0],["2021-10-15",56.7904,56.997,56.4166,56.6822,488400.0],["2021-10-18",56.2985,56.5543,55.9542,56.1412,349900.0],["2021-10-19",56.6133,56.633,56.2789,56.5347,414700.0],["2021-10-20",56.3674,57.1642,56.2887,57.1347,405800.0],["2021-10-21",56.7904,57.1544,56.1608,56.5642,432500.0],["2021-10-22",56.8199,57.0068,56.2985,56.6232,395600.0],["2021-10-25",56.7314,56.8298,56.1805,56.7216,500100.0],["2021-10-26",56.8003,56.8396,56.3576,56.3773,319300.0],["2021-10-27",56.0723,56.2887,54.6557,54.6852,548000.0],["2021-10-28",54.8525,55.5017,54.8131,55.4919,435700.0],["2021-10-29",55.5214,55.7968,54.9508,55.1574,573000.0],["2021-11-01",55.5017,56.6232,55.0591,56.1707,878000.0],["2021-11-02",56.2395,56.7806,55.8264,56.4559,915600.0],["2021-11-03",56.2395,57.0855,56.2395,56.4559,777600.0],["2021-11-04",56.2985,56.2985,55.3148,55.7378,743200.0],["2021-11-05",56.5543,56.8986,55.9542,56.2887,707100.0],["2021-11-08",56.7904,58.2267,56.7609,57.0757,1019600.0],["2021-11-09",56.6625,57.1839,56.4264,56.7216,584300.0],["2021-11-10",56.8396,57.1249,55.8755,56.2887,876000.0],["2021-11-11",56.2002,56.7904,56.0526,56.6232,630600.0],["2021-11-12",56.6035,56.6035,55.6099,56.1116,557000.0],["2021-11-15",56.3477,56.3477,55.1968,55.3148,596100.0],["2021-11-16",55.5214,55.9641,55.2656,55.5608,941000.0],["2021-11-17",55.6985,56.4658,55.5116,56.2395,762600.0],["2021-11-18",56.1903,56.6822,55.3542,55.7673,730400.0],["2021-11-19",55.2558,55.3443,53.9278,54.7246,957300.0],["2021-11-22",54.7049,56.3281,54.7049,55.7772,920500.0],["2021-11-23",56.1938,56.8733,56.0657,56.5286,722400.0],["2021-11-24",56.3907,56.5187,55.8392,55.9869,889500.0],["2021-11-26",54.0272,54.7855,53.4264,54.234,888700.0],["2021-11-29",54.7362,54.8347,53.7908,54.2734,1077300.0],["2021-11-30",53.6037,54.1847,52.4416,52.6484,2767500.0],["2021-12-01",53.6037,54.3817,52.5795,52.6189,1305700.0],["2021-12-02",53.1014,54.7559,52.7764,54.234,959500.0],["2021-12-03",54.2635,54.7264,53.7416,54.037,988200.0],["2021-12-06",55.0908,55.9475,55.0317,55.3665,833100.0],["2021-12-07",55.6423,56.2528,55.5241,55.9869,880800.0],["2021-12-08",56.0362,56.3809,55.7703,55.9279,666400.0],["2021-12-09",55.5438,56.2824,55.3665,55.7801,791400.0],["2021-12-10",56.1938,56.3119,55.8392,56.2331,620300.0],["2021-12-13",55.9869,56.2725,55.1498,55.9082,656000.0],["2021-12-14",55.9771,56.6862,55.7604,55.8491,917300.0],["2021-12-15",56.1051,56.5187,55.918,56.2134,816000.0],["2021-12-16",56.7256,57.4149,56.5975,57.0308,660400.0],["2021-12-17",56.8634,56.8634,55.8392,55.918,2051400.0],["2021-12-20",55.1991,55.2976,54.2832,54.7362,952700.0],["2021-12-21",55.4059,56.3809,55.3074,55.8983,583800.0],["2021-12-22",55.6817,55.9968,55.3862,55.8983,496100.0],["2021-12-23",56.1544,56.6369,55.8885,56.1544,460800.0],["2021-12-27",56.115,56.8831,55.9475,56.8437,339700.0],["2021-12-28",56.7157,57.5824,56.7157,57.3066,360200.0],["2021-12-29",57.4248,57.602,57.1884,57.2869,333500.0],["2021-12-30",57.3755,57.5036,56.8339,56.9028,407100.0],["2021-12-31",56.7748,57.2869,56.5581,56.8831,604200.0],["2022-01-03",57.218,57.671,57.0998,57.218,410100.0],["2022-01-04",57.7892,58.8429,57.7892,58.4884,606500.0],["2022-01-05",58.8035,58.9906,57.7498,57.8876,669500.0],["2022-01-06",58.7346,58.8823,58.2028,58.4588,568700.0],["2022-01-07",58.5278,59.9656,58.2126,59.8573,865700.0],["2022-01-10",59.9755,60.2315,59.1679,59.808,561700.0],["2022-01-11",60.0149,60.2512,59.1384,60.202,629100.0],["2022-01-12",60.1232,60.458,59.9065,60.2512,466000.0],["2022-01-13",60.4383,60.9898,60.3792,60.5565,786200.0],["2022-01-14",60.0346,60.7436,59.6505,60.6944,470600.0],["2022-01-18",60.5663,60.7239,59.7489,59.9853,421400.0],["2022-01-19",60.1724,60.1724,58.6164,58.6853,364300.0],["2022-01-20",58.7641,59.6603,58.0649,58.1929,449800.0],["2022-01-21",58.2126,58.4194,57.0702,57.2672,482800.0],["2022-01-24",56.6566,58.2028,56.0756,58.0649,875000.0],["2022-01-25",57.3066,57.9763,56.046,57.4346,799600.0],["2022-01-26",57.8581,58.5081,57.1096,57.7596,576600.0],["2022-01-27",58.2619,59.099,57.021,57.3854,558500.0],["2022-01-28",57.1786,58.0058,56.824,57.996,836900.0],["2022-01-31",57.4149,58.8429,57.1096,58.7543,1536000.0],["2022-02-01",58.7346,59.8277,58.4982,59.6603,641300.0],["2022-02-02",59.6012,60.527,59.5815,60.458,645600.0],["2022-02-03",60.8125,61.0095,60.0345,60.1724,479000.0],["2022-02-04",60.0838,60.9209,59.8868,60.3399,590800.0],["2022-02-07",60.8224,62.2307,59.5815,59.9065,881500.0],["2022-02-08",60.3694,61.0982,60.2808,60.8126,753700.0],["2022-02-09",61.0883,61.1671,60.586,60.6451,485300.0],["2022-02-10",60.0838,61.5019,60.0838,61.1572,1162400.0],["2022-02-11",60.9701,61.7777,60.4482,60.7042,1013200.0],["2022-02-14",60.9504,61.1179,59.552,60.202,1007700.0],["2022-02-15",60.6451,61.0785,60.2315,60.5171,631000.0],["2022-02-16",60.2709,61.1966,59.7686,61.1178,681400.0],["2022-02-17",60.5073,60.8027,59.9262,60.0739,575500.0],["2022-02-18",59.8474,60.9701,59.7588,60.6648,763500.0],["2022-02-22",60.7762,60.8847,59.7313,60.1453,663300.0],["2022-02-23",60.4706,60.7565,59.1003,59.2975,675800.0],["2022-02-24",57.7004,58.2821,56.7442,58.1638,1050800.0],["2022-02-25",58.8046,61.0523,58.7947,60.9537,1064300.0],["2022-02-28",59.1693,60.6185,59.1693,60.4706,963600.0],["2022-03-01",60.1552,60.3622,58.637,58.8637,968700.0],["2022-03-02",59.5735,61.003,59.5242,60.6185,695300.0],["2022-03-03",60.6382,61.0326,60.1453,60.6678,419800.0],["2022-03-04",59.2679,60.1354,59.0905,60.0171,658900.0],["2022-03-07",59.4355,59.8298,58.8243,58.8342,1012700.0],["2022-03-08",59.5834,60.3326,58.913,59.2088,1118800.0],["2022-03-09",60.5889,61.4565,60.1256,60.165,900200.0],["2022-03-10",59.5045,60.3326,59.5045,60.0369,961600.0],["2022-03-11",60.3622,60.9931,59.8988,60.0171,648400.0],["2022-03-14",61.0227,61.417,60.3326,60.7959,715900.0],["2022-03-15",61.2494,61.8015,60.8058,61.7818,922300.0],["2022-03-16",61.9099,62.4423,61.417,62.4127,1526200.0],["2022-03-17",61.9987,62.8958,61.5945,62.8958,980900.0],["2022-03-18",62.8169,62.8169,61.5057,62.3634,2788300.0],["2022-03-21",62.7577,63.1323,62.324,63.0831,1001600.0],["2022-03-22",63.2901,63.9802,63.1225,63.6154,800800.0],["2022-03-23",63.4774,63.6943,62.9845,62.9943,466000.0],["2022-03-24",63.1915,63.852,63.0338,63.6943,740900.0],["2022-03-25",63.7337,64.6012,63.5858,64.5716,1052700.0],["2022-03-28",64.3055,64.5421,63.7041,64.4139,745900.0],["2022-03-29",65.0646,65.0646,64.1971,64.69,625800.0],["2022-03-30",64.8773,64.9759,64.2266,64.6012,446300.0],["2022-03-31",64.4336,65.0153,63.8618,63.9013,807100.0],["2022-04-01",64.759,64.8378,64.0097,64.3351,638700.0],["2022-04-04",64.0787,64.2463,62.8662,62.9549,682100.0],["2022-04-05",62.9549,63.5957,62.2155,62.4028,1131900.0],["2022-04-06",62.2747,63.0338,62.0677,62.462,887100.0],["2022-04-07",63.2014,63.2014,61.8804,62.6592,1087800.0],["2022-04-08",62.8563,63.714,62.6888,63.5168,682900.0],["2022-04-11",63.5267,64.2266,63.5267,63.7436,523500.0],["2022-04-12",63.7337,64.3252,63.3788,63.5957,555800.0],["2022-04-13",63.3887,64.0097,63.1028,63.8422,629100.0],["2022-04-14",63.9112,64.4928,63.9112,64.2266,540200.0],["2022-04-18",63.8619,64.7491,63.8619,64.5716,690000.0],["2022-04-19",64.6505,64.9463,64.059,64.7491,865800.0],["2022-04-20",65.0646,66.494,64.897,66.4053,1287300.0],["2022-04-21",66.5433,67.2334,65.6561,65.7152,995100.0],["2022-04-22",65.3308,65.4589,63.7633,63.7929,849800.0],["2022-04-25",63.3,63.9112,62.0282,63.7633,990200.0],["2022-04-26",63.2802,63.9802,62.5211,62.5409,615700.0],["2022-04-27",62.8465,63.8224,62.4916,63.2014,581100.0],["2022-04-28",63.6647,63.8126,62.8268,63.6647,864700.0],["2022-04-29",63.2211,63.5365,61.7128,61.9494,1140700.0],["2022-05-02",62.0381,62.1564,59.5932,60.6974,1123200.0],["2022-05-03",61.1903,62.3536,60.796,61.9001,1143700.0],["2022-05-04",62.1663,63.9703,62.0775,63.9309,645000.0],["2022-05-05",63.3394,63.7929,62.2254,62.8563,604900.0],["2022-05-06",62.8169,63.852,62.3338,63.5267,917200.0],["2022-05-09",63.1422,63.6154,61.9198,62.186,825500.0],["2022-05-10",62.5507,63.3098,61.3973,61.8409,1022700.0],["2022-05-11",62.0184,62.9746,61.4269,61.4959,883200.0],["2022-05-12",61.4565,61.7522,60.096,61.0621,1040500.0],["2022-05-13",61.5353,62.5113,61.5057,62.255,691300.0],["2022-05-16",62.255,62.9845,62.0085,62.2057,1089900.0],["2022-05-17",62.8957,63.9703,62.8563,63.8816,1304100.0],["2022-05-18",63.5661,63.7337,62.3831,62.5606,949900.0],["2022-05-19",61.8212,62.4324,60.7466,62.0479,1253300.0],["2022-05-20",62.3437,62.7578,61.072,61.9001,3710800.0],["2022-05-23",62.9845,63.5366,62.4916,63.1915,1277700.0],["2022-05-24",63.0859,63.3129,61.7538,63.0859,909500.0],["2022-05-25",62.6517,63.451,62.6517,63.3523,1487200.0],["2022-05-26",64.0135,64.2109,63.826,63.9247,695700.0],["2022-05-27",64.0332,65.0792,63.8753,65.0595,910300.0],["2022-05-31",64.6451,65.4641,64.0727,64.6253,1985800.0],["2022-06-01",64.6155,64.9214,62.8096,63.8951,741300.0],["2022-06-02",64.0727,64.5168,63.076,64.5069,577700.0],["2022-06-03",63.9839,64.3293,63.678,63.8852,503000.0],["2022-06-06",64.349,64.6549,63.451,63.6385,777800.0],["2022-06-07",63.3523,64.0332,62.9478,63.9938,1200900.0],["2022-06-08",63.3721,63.4412,62.5629,62.5728,687100.0],["2022-06-09",62.5333,62.6221,60.7275,60.7571,675300.0],["2022-06-10",59.4545,60.2045,59.4545,59.5433,1219700.0],["2022-06-13",58.4776,59.0795,57.2342,57.5401,1086200.0],["2022-06-14",57.7375,58.5467,57.5697,57.7671,1109100.0],["2022-06-15",58.369,58.9512,57.7572,58.1322,1373400.0],["2022-06-16",57.0961,57.4513,55.9316,56.1487,1318200.0],["2022-06-17",56.5237,57.1454,55.981,56.7803,2174000.0],["2022-06-21",57.9348,58.1717,57.1257,57.7178,1305500.0],["2022-06-22",56.8099,58.1618,56.8099,57.6388,1115000.0],["2022-06-23",57.5697,58.1026,56.731,57.254,703900.0],["2022-06-24",57.6289,59.1091,57.6289,58.9808,1645600.0],["2022-06-27",59.1683,59.4446,58.6749,59.0006,753000.0],["2022-06-28",59.5729,59.9972,58.6947,58.744,624300.0],["2022-06-29",58.9611,58.9907,58.2013,58.2605,496000.0],["2022-06-30",57.5993,58.8624,57.4316,58.4776,914500.0],["2022-07-01",58.4085,59.3953,58.0631,59.3558,864200.0],["2022-07-05",58.4973,58.5467,56.9875,57.7079,772000.0],["2022-07-06",57.6388,58.2407,56.7704,57.7572,574700.0],["2022-07-07",58.3197,58.7736,57.8263,57.8559,970100.0],["2022-07-08",58.1717,58.4973,57.1059,57.1651,993000.0],["2022-07-11",56.7803,57.6191,56.7803,57.1849,583300.0],["2022-07-12",56.7507,57.5895,56.3757,56.9678,748800.0],["2022-07-13",56.4546,56.9776,56.2178,56.5237,768300.0],["2022-07-14",55.2606,55.6948,54.6981,54.8758,1046200.0],["2022-07-15",55.7244,56.0698,55.2705,55.7047,796000.0],["2022-07-18",56.1783,56.4941,55.379,55.4975,795700.0],["2022-07-19",56.1586,57.0171,56.1586,56.9678,676900.0],["2022-07-20",56.8099,57.1849,56.4941,56.9382,616100.0],["2022-07-21",56.6224,56.6717,55.902,56.6421,494200.0],["2022-07-22",56.7507,57.0763,55.9218,56.2968,472700.0],["2022-07-25",56.7014,57.323,56.4349,57.0566,437200.0],["2022-07-26",57.0862,57.4414,56.7605,57.1059,429700.0],["2022-07-27",57.3526,57.5204,56.504,57.2441,733400.0],["2022-07-28",57.3132,57.5204,55.7738,56.9777,575600.0],["2022-07-29",57.2145,57.8559,57.2145,57.4809,693100.0],["2022-08-01",55.7343,56.2277,53.9087,54.9152,1951800.0],["2022-08-02",54.7179,55.2508,54.1653,54.6093,1176300.0],["2022-08-03",54.8758,55.1126,54.1752,54.6093,1019900.0],["2022-08-04",54.3626,54.6291,53.6324,53.662,848300.0],["2022-08-05",53.5633,54.4712,53.3857,54.3922,666500.0],["2022-08-08",54.7376,55.3889,54.6291,54.6389,748300.0],["2022-08-09",54.8758,55.4876,54.856,55.3198,601100.0],["2022-08-10",55.8626,56.2968,55.7639,56.2375,713800.0],["2022-08-11",56.6421,57.0566,56.6224,56.7507,499300.0],["2022-08-12",56.9678,57.9447,56.9678,57.9348,651900.0],["2022-08-15",57.2836,57.8756,57.0862,57.7079,560400.0],["2022-08-16",57.5824,58.2245,57.5824,58.0862,574400.0],["2022-08-17",57.5627,58.264,57.5627,57.7602,1022300.0],["2022-08-18",57.8195,58.2443,57.8195,58.2344,598500.0],["2022-08-19",58.1356,58.2344,57.4145,57.533,1339200.0],["2022-08-22",56.9107,57.0589,56.1797,56.2686,726700.0],["2022-08-23",56.5946,56.6933,56.0414,56.3081,696300.0],["2022-08-24",56.2784,56.555,56.0512,56.4958,755000.0],["2022-08-25",56.8514,57.2564,56.4365,57.2465,477900.0],["2022-08-26",57.3552,57.6713,56.0907,56.1105,652900.0],["2022-08-29",55.7549,56.3575,55.5178,55.7944,763600.0],["2022-08-30",55.7351,56.1006,54.9349,55.0634,925200.0],["2022-08-31",55.2313,55.4289,54.6287,54.6386,1170200.0],["2022-09-01",54.4904,54.8559,54.0459,54.8362,854200.0],["2022-09-02",55.498,56.1797,54.5102,54.7571,823500.0],["2022-09-06",55.2214,55.4388,54.5102,54.6583,1177000.0],["2022-09-07",54.5102,55.745,54.5102,55.5474,1016900.0],["2022-09-08",55.3202,56.0611,55.0041,55.9821,891300.0],["2022-09-09",56.1204,56.6044,56.0414,56.1698,768900.0],["2022-09-12",56.555,57.0885,56.3377,56.7526,764500.0],["2022-09-13",55.992,56.3575,55.0634,55.172,946500.0],["2022-09-14",55.4091,55.5474,54.3719,54.6979,1242200.0],["2022-09-15",54.8757,55.3992,54.6287,54.7473,961300.0],["2022-09-16",54.3521,54.3521,53.0877,53.305,2780800.0],["2022-09-19",52.8012,54.4608,52.8012,54.441,1150500.0],["2022-09-20",53.9372,54.1051,52.6036,53.1469,1086900.0],["2022-09-21",53.4433,53.8384,52.2085,52.2381,916800.0],["2022-09-22",52.2084,52.2084,51.1416,51.191,877700.0],["2022-09-23",50.5884,50.776,49.7289,50.3809,892100.0],["2022-09-26",50.0549,50.4303,48.7608,49.0671,998100.0],["2022-09-27",49.5017,49.8277,48.8596,49.5116,791400.0],["2022-09-28",49.8277,50.539,49.5511,50.3019,1133500.0],["2022-09-29",49.9364,50.292,49.4424,50.1537,1060000.0],["2022-09-30",50.1833,50.5093,49.156,49.235,1318100.0],["2022-10-03",49.8672,51.27,49.1658,50.8946,990300.0],["2022-10-04",51.3688,52.6332,51.3688,52.5443,910900.0],["2022-10-05",52.0603,52.4455,51.9121,52.1591,774900.0],["2022-10-06",51.7244,51.9911,51.4873,51.517,806100.0],["2022-10-07",51.2799,51.3095,50.4204,50.7267,760900.0],["2022-10-10",50.9934,51.349,50.6476,50.8057,461100.0],["2022-10-11",50.697,51.9812,50.697,51.2897,627300.0],["2022-10-12",51.1613,51.4379,50.8551,50.8551,554500.0],["2022-10-13",50.4204,53.2161,50.0648,53.0086,878300.0],["2022-10-14",53.5322,53.9273,52.248,52.3566,842900.0],["2022-10-17",53.137,53.6112,52.7221,52.9493,889300.0],["2022-10-18",54.115,54.4509,53.5421,53.9471,864600.0],["2022-10-19",53.8088,54.4707,53.3643,53.8779,617000.0],["2022-10-20",53.384,54.2237,52.9098,52.9889,624600.0],["2022-10-21",53.2358,54.8757,52.9889,54.8263,874300.0],["2022-10-24",55.1622,55.8043,54.9152,55.172,603100.0],["2022-10-25",54.688,55.2807,54.4015,55.0831,715900.0],["2022-10-26",55.5375,55.6166,55.0634,55.2906,524100.0],["2022-10-27",55.8141,56.4661,55.5771,55.6758,768300.0],["2022-10-28",56.1006,57.3552,56.0315,57.2861,785300.0],["2022-10-31",56.555,57.1379,55.6758,56.3278,1029500.0],["2022-11-01",56.5847,56.9206,55.6166,55.8043,1014900.0],["2022-11-02",55.5474,56.318,54.7473,54.8362,812800.0],["2022-11-03",54.2731,54.9448,53.8582,54.5497,554500.0],["2022-11-04",55.2412,55.6462,54.3225,54.7967,687600.0],["2022-11-07",55.2609,55.2609,54.3817,54.9251,688500.0],["2022-11-08",54.9152,55.1918,54.2632,54.9745,488100.0],["2022-11-09",54.7077,54.767,53.6112,53.7989,662300.0],["2022-11-10",55.3301,55.9524,54.9152,55.9031,774000.0],["2022-11-11",56.4365,56.4365,55.0436,55.2906,659200.0],["2022-11-14",55.3005,56.1006,54.7473,54.8164,495700.0],["2022-11-15",55.2017,55.2807,54.2435,54.9053,679400.0],["2022-11-16",54.9646,55.1918,54.4311,54.9547,773000.0],["2022-11-17",54.4015,55.4091,54.4015,55.3498,651600.0],["2022-11-18",55.9524,56.318,55.2807,55.9327,761500.0],["2022-11-21",55.8734,56.2982,55.5968,56.1204,447000.0],["2022-11-22",56.5486,56.8947,56.3211,56.4695,539500.0],["2022-11-23",56.4003,56.6871,56.1332,56.6772,524400.0],["2022-11-25",56.964,57.0134,56.5486,56.7761,277900.0],["2022-11-28",56.3607,56.7365,56.0146,56.1431,738700.0],["2022-11-29",56.064,57.2013,55.886,57.142,656100.0],["2022-11-30",56.9837,57.6463,55.9849,57.5079,2660900.0],["2022-12-01",58.0123,58.2199,57.0134,57.3991,861700.0],["2022-12-02",56.9442,57.1321,56.2717,57.0332,699600.0],["2022-12-05",56.7365,56.7761,55.4805,55.708,667600.0],["2022-12-06",55.6882,56.5783,55.4608,56.4893,875000.0],["2022-12-07",56.4003,57.0035,55.5497,55.619,835700.0],["2022-12-08",55.7574,56.153,55.5003,55.7574,522700.0],["2022-12-09",55.5695,56.2222,55.3223,55.8563,933100.0],["2022-12-12",55.797,56.1728,55.5399,56.064,750900.0],["2022-12-13",57.2705,57.4782,55.8366,56.1234,963200.0],["2022-12-14",56.0343,56.8156,55.3322,55.6289,1017100.0],["2022-12-15",55.0355,55.619,54.7883,55.2926,889300.0],["2022-12-16",54.5707,55.3619,54.2147,55.1838,2822700.0],["2022-12-19",55.2432,55.7574,54.2147,54.3432,1172500.0],["2022-12-20",54.63,56.0838,54.2147,55.1641,1406000.0],["2022-12-21",55.7278,56.7958,55.6487,56.7859,1047300.0],["2022-12-22",56.7068,56.9343,55.708,56.5585,656700.0],["2022-12-23",56.5981,57.3299,56.4596,57.2112,560100.0],["2022-12-27",57.1914,58.1112,56.9541,57.9529,702700.0],["2022-12-28",58.1013,58.2101,57.231,57.2409,546600.0],["2022-12-29",57.2705,58.1705,57.2705,58.0222,513400.0],["2022-12-30",57.7947,58.1211,57.4584,57.6859,708200.0],["2023-01-03",57.7452,58.398,57.4584,57.943,870100.0],["2023-01-04",58.3584,59.1001,58.1804,58.6155,787600.0],["2023-01-05",58.4276,58.5859,57.9134,58.5562,710600.0],["2023-01-06",59.0309,59.8715,59.0309,59.8023,699100.0],["2023-01-09",59.7429,59.7429,58.2793,58.3188,799900.0],["2023-01-10",58.3584,58.5957,58.0419,58.3881,703100.0],["2023-01-11",58.4969,59.1891,58.3386,59.1693,602900.0],["2023-01-12",59.466,59.5155,59.11,59.2188,627500.0],["2023-01-13",58.8232,59.6144,58.7342,59.555,515300.0],["2023-01-17",59.6144,59.6144,58.6056,58.6946,654300.0],["2023-01-18",58.7243,58.932,57.7057,57.8244,847100.0],["2023-01-19",57.4584,57.8145,57.231,57.4288,762800.0],["2023-01-20",57.5573,58.3188,56.8947,58.3089,775900.0],["2023-01-23",58.4672,59.0803,58.2002,58.9221,505400.0],["2023-01-24",58.9617,59.6539,58.6946,59.5649,598700.0],["2023-01-25",59.3474,59.9605,59.199,59.921,482700.0],["2023-01-26",59.9902,60.5143,59.8913,60.4748,504700.0],["2023-01-27",60.2968,60.6033,59.8715,60.3165,526100.0],["2023-01-30",60.1385,60.7813,59.7133,59.7528,470200.0],["2023-01-31",59.8221,60.811,59.377,60.8011,729400.0],["2023-02-01",60.1583,60.4748,59.3968,59.8715,776700.0],["2023-02-02",59.733,59.9308,58.6749,59.5155,1044200.0],["2023-02-03",59.4364,59.6243,59.0606,59.4364,1033400.0],["2023-02-06",59.4462,61.0978,59.2485,60.7616,1142700.0],["2023-02-07",60.3759,62.3142,60.3759,62.0571,946200.0],["2023-02-08",61.7209,62.0274,61.3747,61.3747,899000.0],["2023-02-09",61.622,62.5417,61.0385,61.0681,917400.0],["2023-02-10",61.0385,61.5428,60.7813,61.4835,891700.0],["2023-02-13",61.3055,61.9978,61.2462,61.8791,745300.0],["2023-02-14",61.711,61.9977,61.0385,61.0978,892200.0],["2023-02-15",60.7813,61.5725,60.4748,61.4637,3252800.0],["2023-02-16",61.1967,61.5923,60.6726,60.9791,517600.0],["2023-02-17",60.9495,60.9495,60.4451,60.8308,639800.0],["2023-02-21",61.0218,61.0218,59.923,60.1705,563600.0],["2023-02-22",59.9329,60.4774,59.824,60.0319,383300.0],["2023-02-23",60.1903,60.517,59.7448,60.0913,647700.0],["2023-02-24",59.6953,60.5269,59.2399,60.4675,702700.0],["2023-02-27",60.7843,61.0417,60.2002,60.2893,449300.0],["2023-02-28",60.3685,60.7447,60.319,60.4774,1396500.0],["2023-03-01",60.1408,60.7843,60.1309,60.6358,521300.0],["2023-03-02",60.4279,60.8239,60.121,60.8239,704600.0],["2023-03-03",60.9031,61.1803,60.3982,61.1407,500600.0],["2023-03-06",61.2396,61.4871,60.6655,60.715,911200.0],["2023-03-07",60.6061,60.7546,59.1112,59.131,917000.0],["2023-03-08",59.23,59.5963,58.2004,58.2598,772500.0],["2023-03-09",58.3291,58.636,57.3887,57.5867,829300.0],["2023-03-10",57.161,57.4778,56.4284,56.7749,1045000.0],["2023-03-13",55.5968,55.7849,54.5672,54.983,1079100.0],["2023-03-14",56.27,56.4977,55.181,55.7156,1094400.0],["2023-03-15",54.0822,54.5672,52.9833,53.7654,1262700.0],["2023-03-16",53.3793,55.6166,53.0328,55.3097,1455400.0],["2023-03-17",55.0325,55.0325,52.9833,53.0526,2776300.0],["2023-03-20",53.508,54.983,53.4684,54.7058,1157500.0],["2023-03-21",55.8146,55.973,55.3691,55.4582,1176500.0],["2023-03-22",55.4384,55.6364,53.8743,53.8941,1064800.0],["2023-03-23",53.7357,54.1317,52.9536,53.2407,990600.0],["2023-03-24",52.6071,54.0921,52.32,54.0129,1061100.0],["2023-03-27",54.8048,55.3295,54.488,55.0622,1240100.0],["2023-03-28",54.8741,55.3394,54.7355,55.3196,936900.0],["2023-03-29",56.0423,56.3492,55.9235,56.3294,1065500.0],["2023-03-30",56.4581,56.7452,56.2205,56.7254,850900.0],["2023-03-31",57.1016,57.557,57.0125,57.4382,1295900.0],["2023-04-03",57.4679,58.0123,56.9729,57.0125,1008200.0],["2023-04-04",57.1907,57.2105,55.2899,55.6463,839800.0],["2023-04-05",55.2008,55.8047,55.0424,55.6562,690600.0],["2023-04-06",55.8047,56.0126,55.3196,55.8146,591500.0],["2023-04-10",55.7453,56.1017,55.676,55.8839,668400.0],["2023-04-11",56.0027,56.5769,55.8641,56.3096,689200.0],["2023-04-12",56.4779,56.7452,55.8542,56.0225,572700.0],["2023-04-13",55.6265,56.171,55.5077,56.1413,595600.0],["2023-04-14",56.4185,56.567,55.3196,55.676,503400.0],["2023-04-17",55.5671,56.666,55.3295,56.6264,673500.0],["2023-04-18",56.666,56.9927,56.2898,56.9333,754400.0],["2023-04-19",56.8937,57.1808,56.8046,56.9135,431500.0],["2023-04-20",56.8937,56.9234,56.2304,56.5472,480600.0],["2023-04-21",56.3789,56.3888,55.3295,55.874,475200.0],["2023-04-24",55.9829,56.2799,55.8047,56.0621,425900.0],["2023-04-25",55.6067,55.7651,55.2602,55.5473,722900.0],["2023-04-26",55.1414,55.7255,54.7553,55.1414,1101500.0],["2023-04-27",55.1909,56.3096,55.082,56.2898,612900.0],["2023-04-28",56.2205,57.3392,56.2205,56.9927,961200.0],["2023-05-01",58.7647,59.6854,57.4184,59.527,1183400.0],["2023-05-02",59.2003,59.2894,57.557,58.4281,744200.0],["2023-05-03",58.7449,58.8835,57.7945,57.8341,701200.0],["2023-05-04",57.6164,57.9133,56.9729,57.4976,668600.0],["2023-05-05",58.1905,58.8241,57.9628,58.0321,498600.0],["2023-05-08",58.1806,58.438,58.0123,58.2202,793000.0],["2023-05-09",58.0816,58.4182,57.9034,58.0321,730200.0],["2023-05-10",58.2697,58.4083,57.1313,57.9035,662400.0],["2023-05-11",57.5965,57.8242,57.2402,57.8143,817300.0],["2023-05-12",58.339,58.5271,57.4481,57.9232,427100.0],["2023-05-15",58.2598,58.2598,57.656,57.7945,499600.0],["2023-05-16",57.6857,57.8144,57.1808,57.2501,515800.0],["2023-05-17",57.4877,57.9628,57.2798,57.6559,690000.0],["2023-05-18",57.557,58.3093,57.2897,58.2796,517200.0],["2023-05-19",58.7053,59.0023,58.0024,58.2103,558400.0],["2023-05-22",58.2301,58.3984,57.5174,58.0915,515400.0],["2023-05-23",57.7972,58.1738,57.3215,57.3909,689100.0],["2023-05-24",57.0837,57.3017,56.5881,56.6575,798600.0],["2023-05-25",56.4395,56.717,56.0133,56.4692,647600.0],["2023-05-26",56.4692,56.8755,56.1719,56.5981,800800.0],["2023-05-30",56.3503,56.9746,56.2215,56.8855,576000.0],["2023-05-31",56.5683,56.7764,55.4385,55.498,3131700.0],["2023-06-01",55.7755,56.2611,55.5773,55.8845,1184900.0],["2023-06-02",56.3404,57.6188,56.0827,57.4999,736600.0],["2023-06-05",58.0152,58.3026,57.5296,57.9459,1089800.0],["2023-06-06",58.0053,58.4414,57.8567,58.1044,651500.0],["2023-06-07",58.1143,59.3928,57.9359,59.1847,620100.0],["2023-06-08",59.1153,59.2738,58.2729,58.7882,536800.0],["2023-06-09",58.6297,59.0558,58.2828,58.8081,467800.0],["2023-06-12",58.5702,58.9369,58.0945,58.3522,617500.0],["2023-06-13",58.4116,59.2639,58.1441,58.7189,625900.0],["2023-06-14",58.9072,59.0855,57.3413,57.599,814400.0],["2023-06-15",57.5891,58.3224,57.4107,58.3125,914900.0],["2023-06-16",58.6792,58.7387,57.9657,58.045,2988300.0],["2023-06-20",57.7972,57.8567,56.9548,57.5693,809400.0],["2023-06-21",57.2819,58.0648,56.9845,57.708,688800.0],["2023-06-22",57.8765,57.8963,57.4107,57.6981,580400.0],["2023-06-23",57.262,57.6882,57.0341,57.381,1098300.0],["2023-06-26",57.4503,58.1044,57.2224,57.7972,766600.0],["2023-06-27",57.9459,58.6198,57.8666,58.4216,450500.0],["2023-06-28",58.1242,58.1242,57.4801,57.6981,691900.0],["2023-06-29",57.7377,58.7387,57.6882,58.5801,775300.0],["2023-06-30",58.8873,59.254,58.6594,58.8477,619800.0],["2023-07-03",58.6693,59.6306,58.6693,59.1847,309000.0],["2023-07-05",58.709,59.2243,58.2828,59.1351,686800.0],["2023-07-06",58.7189,59.5513,58.6495,59.4225,585500.0],["2023-07-07",59.254,60.6415,59.036,59.9081,1176600.0],["2023-07-10",59.7297,60.136,58.9567,59.0063,751900.0],["2023-07-11",59.1153,60.0171,59.1153,59.9973,560300.0],["2023-07-12",60.4829,60.6712,59.7595,59.9081,681000.0],["2023-07-13",59.2045,60.136,59.2045,59.9477,511300.0],["2023-07-14",60.0865,60.0865,58.8378,58.9072,739400.0],["2023-07-17",58.9171,60.0072,58.9171,59.5712,400500.0],["2023-07-18",59.3928,60.2649,59.3729,59.7991,548800.0],["2023-07-19",59.7198,60.3343,59.7099,60.0964,613100.0],["2023-07-20",60.5126,61.3055,60.3243,61.2658,440500.0],["2023-07-21",61.464,61.464,60.9289,60.9487,437100.0],["2023-07-24",60.7604,61.2361,60.6216,60.9289,341200.0],["2023-07-25",60.9289,60.9289,60.4334,60.4532,432000.0],["2023-07-26",60.6613,61.3352,60.6613,61.0775,397200.0],["2023-07-27",61.3947,61.7514,60.8694,61.4838,652200.0],["2023-07-28",62.2073,62.2073,61.5334,61.6325,506600.0],["2023-07-31",62.6136,63.3569,61.91,62.0884,758800.0],["2023-08-01",62.1181,62.4253,61.5433,62.3956,546200.0],["2023-08-02",62.1379,62.8614,61.9596,62.3064,502500.0],["2023-08-03",62.247,63.0101,61.8505,62.7524,543700.0],["2023-08-04",62.9308,63.2578,62.237,62.356,629700.0],["2023-08-07",62.792,63.2974,62.7127,62.9308,541700.0],["2023-08-08",62.4154,63.1191,62.1677,63.0398,543300.0],["2023-08-09",62.9902,63.3074,62.5145,62.6037,502600.0],["2023-08-10",62.9902,63.3569,62.237,62.3758,685500.0],["2023-08-11",62.356,62.8713,62.019,62.8515,427700.0],["2023-08-14",62.7425,62.7425,61.9596,62.3758,880500.0],["2023-08-15",61.9125,62.0415,61.6149,61.853,504100.0],["2023-08-16",61.8629,62.3688,61.8629,61.9423,587200.0],["2023-08-17",62.349,62.3589,61.0693,61.1189,577400.0],["2023-08-18",60.9205,61.3272,60.8907,61.099,1012800.0],["2023-08-21",61.2479,61.4661,60.8709,61.2082,569800.0],["2023-08-22",61.1586,61.5157,60.8411,60.8907,416000.0],["2023-08-23",60.9106,61.476,60.9106,61.4661,484200.0],["2023-08-24",61.2379,62.1506,61.2379,61.5951,446500.0],["2023-08-25",61.6447,61.8629,61.1983,61.5653,354100.0],["2023-08-28",61.6347,62.1903,61.357,61.7339,404300.0],["2023-08-29",61.9125,61.9125,61.2578,61.7736,482900.0],["2023-08-30",61.8034,62.1407,61.5355,61.5653,399800.0],["2023-08-31",61.8331,61.8431,61.2181,61.5951,966500.0],["2023-09-01",62.0812,62.2498,61.7835,61.8034,471400.0],["2023-09-05",61.6347,62.4085,61.2379,61.2379,880800.0],["2023-09-06",60.98,61.4959,60.8014,61.228,754900.0],["2023-09-07",61.4859,61.7835,61.2478,61.5554,1489700.0],["2023-09-08",61.5951,62.3093,61.4562,61.9323,841400.0],["2023-09-11",62.3093,62.8847,62.2696,62.3887,762700.0],["2023-09-12",62.5276,63.5295,62.468,63.4998,866600.0],["2023-09-13",63.8073,63.837,63.2914,63.3013,1369200.0],["2023-09-14",63.8172,64.1842,63.5692,64.0255,955600.0],["2023-09-15",63.589,64.3033,63.4502,63.7378,2696000.0],["2023-09-18",63.8966,64.1148,63.4898,64.0454,763300.0],["2023-09-19",64.2537,64.7993,64.0553,64.5612,926600.0],["2023-09-20",64.6406,64.8688,64.4025,64.4521,703300.0],["2023-09-21",64.3132,64.4422,63.6089,63.6783,960100.0],["2023-09-22",63.6585,64.3827,63.599,63.9859,848400.0],["2023-09-25",63.6386,64.2537,63.5593,64.1743,526800.0],["2023-09-26",63.9164,64.2636,63.3113,63.4105,1061400.0],["2023-09-27",63.6089,63.6287,62.9145,63.2914,800300.0],["2023-09-28",63.47,63.8966,63.2617,63.3807,931200.0],["2023-09-29",63.3906,63.4006,62.5276,62.8053,922800.0],["2023-10-02",62.6664,62.6962,61.3173,61.8034,913400.0],["2023-10-03",61.6347,62.2895,61.1189,61.3272,834800.0],["2023-10-04",61.2082,62.1407,60.9403,62.0613,797000.0],["2023-10-05",61.9323,62.7359,61.9323,62.3192,606600.0],["2023-10-06",62.1903,62.9938,62.1605,62.7657,665800.0],["2023-10-09",62.5276,63.3609,62.5276,63.1625,525700.0],["2023-10-10",63.2617,63.4998,62.8649,63.0137,632300.0],["2023-10-11",62.9641,63.966,62.9641,63.7775,789900.0],["2023-10-12",63.9958,63.9958,62.8252,63.093,517400.0],["2023-10-13",63.5493,63.9164,62.9244,63.3013,654700.0],["2023-10-16",63.8172,64.6505,63.8172,64.1545,558100.0],["2023-10-17",63.9858,65.2358,63.9858,64.9779,563400.0],["2023-10-18",64.8092,64.9481,64.1644,64.4323,693900.0],["2023-10-19",64.2537,64.6009,63.5196,63.5692,690600.0],["2023-10-20",63.6089,63.8668,62.2994,62.4482,692200.0],["2023-10-23",62.3093,62.4879,61.7339,61.8232,476400.0],["2023-10-24",62.2796,62.9343,62.2796,62.7855,662200.0],["2023-10-25",62.7954,63.8271,62.7061,63.2914,692600.0],["2023-10-26",63.4998,64.0652,63.4006,63.47,883000.0],["2023-10-27",63.2617,63.3708,62.0415,62.3192,666000.0],["2023-10-30",61.6843,63.1724,61.6843,62.4284,764200.0],["2023-10-31",62.8153,63.5196,62.726,63.4998,819600.0],["2023-11-01",63.6188,64.6604,63.5494,64.6307,1022400.0],["2023-11-02",64.7398,65.2755,63.966,64.6207,883900.0],["2023-11-03",64.968,65.3945,64.71,65.2656,688700.0],["2023-11-06",65.2953,65.2953,64.7398,64.8787,618600.0],["2023-11-07",64.7695,64.9878,64.6108,64.8985,547000.0],["2023-11-08",65.0573,65.0573,64.3231,64.4224,519200.0],["2023-11-09",64.5612,64.9481,64.4521,64.7299,483400.0],["2023-11-10",65.0076,65.3846,64.7199,65.3648,506500.0],["2023-11-13",65.3548,65.8112,65.1763,65.4441,679600.0],["2023-11-14",65.4144,66.1187,65.3945,65.9104,1311000.0],["2023-11-15",65.9302,66.327,65.6326,65.9997,776300.0],["2023-11-16",66.1584,66.6842,66.1584,66.5254,766600.0],["2023-11-17",66.6743,66.9223,66.4461,66.4659,797300.0],["2023-11-20",66.4362,67.2496,66.0691,66.952,824100.0],["2023-11-21",67.0245,67.9082,67.0245,67.6103,904700.0],["2023-11-22",67.4217,68.1366,67.382,68.0174,723000.0],["2023-11-24",68.087,68.8813,68.087,68.8118,563800.0],["2023-11-27",68.504,68.9111,68.4246,68.6927,859900.0],["2023-11-28",68.7523,68.8218,68.0175,68.1565,905100.0],["2023-11-29",68.226,68.5139,67.9877,68.0274,1136300.0],["2023-11-30",68.087,69.9537,67.9877,69.7948,6165200.0],["2023-12-01",69.5863,70.1424,69.4274,69.5168,1356800.0],["2023-12-04",69.209,70.3509,69.0203,70.2218,951700.0],["2023-12-05",70.1424,70.3807,69.7055,69.8445,745600.0],["2023-12-06",69.9537,70.2417,68.8118,68.9905,592400.0],["2023-12-07",69.2884,69.4473,68.087,68.3352,1012500.0],["2023-12-08",68.3749,68.4544,67.9976,68.3551,618400.0],["2023-12-11",68.4047,69.3579,68.4047,69.2289,736200.0],["2023-12-12",69.1594,69.8842,69.07,69.4473,652200.0],["2023-12-13",69.4175,69.9041,69.209,69.8346,1026000.0],["2023-12-14",69.9339,69.9339,68.0671,68.2061,1832500.0],["2023-12-15",67.6103,67.8288,66.7266,67.521,3219400.0],["2023-12-18",67.8288,68.1763,67.4515,68.0174,1063100.0],["2023-12-19",67.948,68.5537,67.7196,68.4146,1012700.0],["2023-12-20",68.1664,68.5934,67.5508,67.6302,783700.0],["2023-12-21",67.6203,68.077,67.372,68.0373,489700.0],["2023-12-22",68.3153,68.5338,68.0969,68.3153,436900.0],["2023-12-26",68.216,68.7324,68.0075,68.504,416300.0],["2023-12-27",68.3253,68.7622,68.2756,68.6927,432200.0],["2023-12-28",68.7522,69.1494,68.7522,68.9806,409700.0],["2023-12-29",69.07,69.1991,68.7026,69.0998,611300.0],["2024-01-02",69.1594,69.9835,69.1494,69.9637,774100.0],["2024-01-03",69.9934,70.5296,69.7353,69.775,709700.0],["2024-01-04",70.2218,70.7183,70.1821,70.202,657300.0],["2024-01-05",70.4006,70.9864,70.2715,70.6885,683400.0],["2024-01-08",70.8077,70.907,70.0133,70.758,532200.0],["2024-01-09",70.5396,70.7084,69.7353,70.4899,461700.0],["2024-01-10",70.1722,70.5991,70.0232,70.4701,476200.0],["2024-01-11",70.3708,70.619,69.8643,70.4998,440500.0],["2024-01-12",70.9963,71.3339,70.3211,70.5793,464000.0],["2024-01-16",70.331,70.6984,70.2119,70.5991,720500.0],["2024-01-17",70.4899,71.3736,70.3013,70.4403,486800.0],["2024-01-18",70.2119,71.036,70.0927,70.9864,511500.0],["2024-01-19",71.4432,71.9595,71.0758,71.6914,832800.0],["2024-01-22",71.8403,72.7737,71.8205,72.5354,798100.0],["2024-01-23",72.5354,72.873,72.2375,72.2375,513600.0],["2024-01-24",72.5453,72.9227,72.4659,72.5751,494500.0],["2024-01-25",72.9326,73.1212,71.9793,72.4659,898300.0],["2024-01-26",72.5155,72.873,72.1382,72.2673,1194200.0],["2024-01-29",72.0985,72.7936,71.9396,72.7539,675600.0],["2024-01-30",72.5552,73.29,72.5552,73.2602,755500.0],["2024-01-31",73.3298,73.4787,72.317,72.3467,931600.0],["2024-02-01",71.7708,72.0687,70.9467,71.7907,1043000.0],["2024-02-02",72.0191,72.6843,71.9297,72.5255,869200.0],["2024-02-05",74.0645,74.71,71.7708,72.2772,1618100.0],["2024-02-06",72.0886,72.6546,71.8999,72.2971,1400700.0],["2024-02-07",72.446,72.4858,71.8801,72.1482,864700.0],["2024-02-08",71.9595,72.0091,71.0162,71.5127,1072500.0],["2024-02-09",71.2743,72.2474,71.1552,72.2375,671400.0],["2024-02-12",72.4758,73.012,72.1481,72.585,834300.0],["2024-02-13",72.873,73.3298,71.9893,72.5056,1298500.0],["2024-02-14",72.7737,73.0418,72.4857,73.0021,996400.0],["2024-02-15",73.022,74.849,72.9326,74.6901,1206500.0],["2024-02-16",74.6901,74.7696,73.7468,73.8163,931700.0],["2024-02-20",73.541,74.0876,73.223,73.4118,890900.0],["2024-02-21",73.7,73.9882,73.3721,73.859,925500.0],["2024-02-22",74.0379,74.5249,73.6901,74.4454,746100.0],["2024-02-23",74.4951,74.9423,74.4056,74.7237,483800.0],["2024-02-26",74.6541,74.8628,74.0479,74.0777,722600.0],["2024-02-27",73.9485,74.5646,73.5212,74.5249,937200.0],["2024-02-28",74.5249,75.0218,74.3659,74.5945,686300.0],["2024-02-29",74.6938,74.8031,74.1274,74.664,926100.0],["2024-03-01",74.6044,74.7137,73.8094,73.9684,644800.0],["2024-03-04",73.9684,74.515,73.6802,73.8889,599000.0],["2024-03-05",73.7696,74.3758,73.7696,74.1174,666000.0],["2024-03-06",74.3361,75.0715,73.9684,75.0019,746500.0],["2024-03-07",74.9622,75.2007,74.4354,74.6342,584700.0],["2024-03-08",74.5746,74.7634,74.2665,74.3758,659200.0],["2024-03-11",74.3162,75.5286,74.2168,75.5286,789300.0],["2024-03-12",75.5386,75.7671,75.2404,75.7373,618900.0],["2024-03-13",75.7771,75.9261,75.3497,75.6777,783200.0],["2024-03-14",75.4392,75.7075,75.0119,75.5386,741800.0],["2024-03-15",74.9721,76.5125,74.9423,76.4926,1901600.0],["2024-03-18",76.4926,77.079,76.1846,76.4926,942100.0],["2024-03-19",76.8106,77.2578,76.7212,76.9299,693600.0],["2024-03-20",76.6814,77.3572,76.5423,77.2777,595900.0],["2024-03-21",77.2777,77.4069,76.7212,76.9299,593500.0],["2024-03-22",77.1982,77.1982,75.956,75.9758,568600.0],["2024-03-25",76.3137,76.8802,76.1348,76.5125,621200.0],["2024-03-26",76.5224,76.7709,76.3734,76.4131,575400.0],["2024-03-27",76.7609,77.6156,76.6019,77.6156,588900.0],["2024-03-28",77.6653,78.0628,77.6255,77.8044,747900.0],["2024-04-01",77.6752,77.705,76.8504,76.9995,680400.0],["2024-04-02",77.0491,77.556,76.4827,76.592,592700.0],["2024-04-03",76.4529,77.0988,76.1845,76.7311,642800.0],["2024-04-04",77.1585,77.3274,75.5783,75.8864,609600.0],["2024-04-05",76.1249,76.3535,75.8069,76.1845,493800.0],["2024-04-08",76.2541,76.3237,75.5386,75.5882,642100.0],["2024-04-09",75.8069,76.0553,74.2764,74.7237,698400.0],["2024-04-10",74.3063,74.7932,74.1969,74.3559,652400.0],["2024-04-11",74.1075,74.1274,73.1833,73.3522,774500.0],["2024-04-12",73.2826,74.0081,73.0441,73.4417,802000.0],["2024-04-15",74.346,74.4851,72.8454,72.9845,724600.0],["2024-04-16",73.2031,73.2926,72.7162,72.8652,640100.0],["2024-04-17",72.5671,73.2131,72.4578,72.6864,803200.0],["2024-04-18",72.9845,73.8094,72.9845,73.382,649000.0],["2024-04-19",73.7895,75.2205,73.6503,75.1709,751600.0],["2024-04-22",75.2901,76.433,75.0814,76.0057,821700.0],["2024-04-23",76.1647,76.3833,75.8069,76.2442,598600.0],["2024-04-24",75.7274,76.3634,75.4491,76.3336,515800.0],["2024-04-25",76.3634,76.592,75.6578,75.9361,612300.0],["2024-04-26",75.5386,75.5485,74.9522,74.992,568900.0],["2024-04-29",74.992,75.4392,74.9423,75.3497,599500.0],["2024-04-30",75.2106,75.2106,74.6342,74.6839,609900.0],["2024-05-01",74.7634,76.3237,74.7634,75.8069,1027200.0],["2024-05-02",76.1945,76.3137,75.638,76.0553,566400.0],["2024-05-03",75.9063,76.0653,74.9721,75.9261,588500.0],["2024-05-06",77.0591,77.7349,76.105,77.2578,807600.0],["2024-05-07",77.4765,77.6156,77.2181,77.3274,620800.0],["2024-05-08",77.4268,77.6554,76.751,76.8305,683300.0],["2024-05-09",76.6516,77.2578,76.4827,77.2181,705000.0],["2024-05-10",77.3075,77.6852,77.0491,77.4964,875600.0],["2024-05-13",77.4268,77.6156,76.8007,76.8603,527100.0],["2024-05-14",76.9299,77.1187,76.274,76.8603,711200.0],["2024-05-15",76.7709,76.9994,75.9758,76.1448,653900.0],["2024-05-16",76.91,77.0094,76.4131,76.7212,689800.0],["2024-05-17",77.1287,77.3175,76.8504,77.2578,855200.0],["2024-05-20",77.4069,77.4069,75.6181,75.6578,723300.0],["2024-05-21",75.8367,76.1448,75.5584,75.7373,708900.0],["2024-05-22",75.5386,75.6976,75.1907,75.4193,481400.0],["2024-05-23",75.31,75.31,73.5708,73.7,652000.0],["2024-05-24",73.7597,74.3162,73.7597,74.2864,549600.0],["2024-05-28",74.187,74.5547,73.5013,73.5609,707500.0],["2024-05-29",73.2357,73.9021,72.8179,73.7131,789800.0],["2024-05-30",73.6932,74.9763,73.6634,74.9166,606600.0],["2024-05-31",74.7376,76.518,74.6182,76.3887,2307200.0],["2024-06-03",76.1798,76.3588,75.1653,75.4637,645300.0],["2024-06-04",75.2548,75.6626,74.6978,75.1454,1274900.0],["2024-06-05",75.1852,75.2647,74.2104,74.5187,554200.0],["2024-06-06",74.5983,74.8569,73.9418,74.5983,844500.0],["2024-06-07",74.6978,75.2846,74.3397,74.847,574800.0],["2024-06-10",74.5983,75.1951,74.3198,74.9365,658200.0],["2024-06-11",74.7376,74.7376,73.7031,73.7728,894900.0],["2024-06-12",74.0413,74.5784,73.4048,74.2602,969600.0],["2024-06-13",74.0115,74.3198,73.2058,73.7728,916700.0],["2024-06-14",73.3848,73.733,73.0666,73.3948,631100.0],["2024-06-17",73.4843,74.8669,73.4843,74.8072,671500.0],["2024-06-18",74.7575,75.8615,74.7575,75.7919,649900.0],["2024-06-20",75.8317,76.4484,75.7621,76.0406,759300.0],["2024-06-21",76.1201,76.4583,75.5233,76.15,1867900.0],["2024-06-24",76.2594,77.5723,76.0604,76.9158,658400.0],["2024-06-25",76.9855,77.0451,75.7223,75.7322,548500.0],["2024-06-26",75.4239,75.5532,74.2005,74.4392,992900.0],["2024-06-27",74.3795,74.8768,74.2701,74.8569,510300.0],["2024-06-28",74.837,75.4139,74.0214,74.3397,1171300.0],["2024-07-01",74.7475,75.1354,74.1507,74.3298,494500.0],["2024-07-02",73.9021,74.6083,73.733,74.5386,603300.0],["2024-07-03",74.7972,75.026,73.912,74.0015,367900.0],["2024-07-05",73.9021,73.9419,72.7582,73.365,1304600.0],["2024-07-08",73.7529,74.5287,73.7529,74.0115,613700.0],["2024-07-09",73.912,74.9166,73.4545,74.2602,591600.0],["2024-07-10",74.2999,75.2747,74.2701,75.2448,456300.0],["2024-07-11",75.2946,76.5876,75.2747,76.2096,526800.0],["2024-07-12",76.3688,76.9954,75.951,76.508,539900.0],["2024-07-15",76.7567,77.4927,76.7567,77.0054,378800.0],["2024-07-16",77.075,78.0099,76.9556,77.9304,422300.0],["2024-07-17",78.2984,79.4621,78.0597,79.1936,485500.0],["2024-07-18",78.9847,80.6756,78.557,79.3627,402900.0],["2024-07-19",79.2533,79.2533,77.2739,77.6419,621100.0],["2024-07-22",77.5524,78.1393,77.0949,77.6618,327100.0],["2024-07-23",77.7613,78.1691,77.6718,77.9304,428400.0],["2024-07-24",78.0796,78.179,77.4032,77.5027,570300.0],["2024-07-25",77.8409,79.2632,77.4828,77.8906,457300.0],["2024-07-26",78.3879,79.9097,78.3481,79.6611,649500.0],["2024-07-29",82.0581,83.0926,77.9204,78.4376,947500.0],["2024-07-30",78.8554,80.6259,78.5868,80.049,784600.0],["2024-07-31",79.8401,80.2379,79.1438,79.5218,646800.0],["2024-08-01",79.9595,80.0291,78.2785,78.7758,525700.0],["2024-08-02",78.3481,79.0842,77.1944,78.2686,573700.0],["2024-08-05",77.6917,78.0796,75.0559,75.593,1313400.0],["2024-08-06",75.7223,77.0352,75.6725,75.9908,678900.0],["2024-08-07",76.4682,77.1546,75.8018,75.8615,854800.0],["2024-08-08",75.8715,77.1347,75.8715,77.0253,537800.0],["2024-08-09",77.0352,77.5922,76.4782,77.4629,466500.0],["2024-08-12",77.6917,77.6917,76.4185,76.518,450200.0],["2024-08-13",76.9258,76.9258,75.9212,76.6473,420000.0],["2024-08-14",76.8064,77.3236,76.7567,77.2441,635900.0],["2024-08-15",77.7911,78.189,77.4331,77.9503,403500.0],["2024-08-16",78.0696,78.6167,77.821,78.5471,608100.0],["2024-08-19",78.5272,79.303,78.5272,78.9449,585400.0],["2024-08-20",78.8355,78.8653,78.3581,78.4874,405900.0],["2024-08-21",78.789,78.789,78.0623,78.7193,455300.0],["2024-08-22",78.6795,79.1872,78.5501,79.0677,313000.0],["2024-08-23",79.4858,80.2523,79.2469,79.9835,360000.0],["2024-08-26",80.2125,81.1382,79.9238,80.0831,509800.0],["2024-08-27",80.2523,80.6604,79.9636,80.3021,320600.0],["2024-08-28",80.4215,81.4369,80.2921,80.9193,464300.0],["2024-08-29",81.0785,81.5464,80.1727,81.3075,532800.0],["2024-08-30",81.4269,81.7256,81.0686,81.5663,1104500.0],["2024-09-03",81.0885,81.9644,80.9889,81.4468,1041800.0],["2024-09-04",82.0043,82.2531,81.0984,81.5862,761000.0],["2024-09-05",81.9545,81.9545,80.0632,80.531,762600.0],["2024-09-06",80.2523,80.7301,78.9881,79.0279,965800.0],["2024-09-09",79.5157,80.8794,79.3365,80.1129,868200.0],["2024-09-10",80.3319,80.5012,78.9084,79.0976,620400.0],["2024-09-11",78.8587,78.9582,76.609,77.3655,750200.0],["2024-09-12",77.3456,77.8234,76.8479,77.7139,607200.0],["2024-09-13",78.0126,78.58,77.7537,77.9827,563500.0],["2024-09-16",78.5999,79.0777,78.1917,78.4804,507600.0],["2024-09-17",78.4904,79.3365,78.3211,78.9284,475200.0],["2024-09-18",78.9682,79.4559,78.6596,78.8388,451700.0],["2024-09-19",79.3863,79.5256,78.4406,78.8885,618200.0],["2024-09-20",78.5401,78.7293,77.9031,78.1818,1237200.0],["2024-09-23",78.2515,78.58,77.9927,78.3112,494900.0],["2024-09-24",78.2017,78.3809,77.4053,77.8035,620400.0],["2024-09-25",78.1221,78.3012,77.6044,77.704,689600.0],["2024-09-26",77.6542,78.5601,77.4352,78.3311,667900.0],["2024-09-27",78.4804,78.9383,78.2515,78.5401,877500.0],["2024-09-30",78.6098,78.8487,77.6442,78.6895,1114200.0],["2024-10-01",78.6198,79.4758,78.4904,78.9383,1125800.0],["2024-10-02",79.0777,79.3863,78.142,78.2614,750200.0],["2024-10-03",78.1619,78.4505,77.6044,77.7936,560400.0],["2024-10-04",78.0623,79.0379,78.0623,78.9184,566900.0],["2024-10-07",78.5302,78.5302,75.9918,76.1411,689200.0],["2024-10-08",76.4796,77.256,76.4796,76.9574,690800.0],["2024-10-09",76.7483,78.1619,76.5891,77.8931,599100.0],["2024-10-10",78.6098,78.8786,77.5049,77.8533,583600.0],["2024-10-11",78.2614,79.446,78.2614,78.9881,644200.0],["2024-10-14",78.9881,80.1229,78.6496,79.9736,498000.0],["2024-10-15",80.4016,81.2876,79.874,79.9636,622300.0],["2024-10-16",79.9238,80.8993,79.9238,80.2224,908500.0],["2024-10-17",80.6306,81.397,80.6306,81.3473,402900.0],["2024-10-18",81.5663,81.7455,80.6206,81.4468,664900.0],["2024-10-21",81.2876,81.636,80.5907,80.7002,441800.0],["2024-10-22",80.531,80.8097,79.3166,80.4414,460600.0],["2024-10-23",80.2324,80.6903,79.9039,80.5708,467400.0],["2024-10-24",80.8396,80.8993,80.3618,80.7201,455600.0],["2024-10-25",81.1084,81.1681,79.1075,79.2071,571300.0],["2024-10-28",79.6351,80.5907,79.6351,80.2523,567400.0],["2024-10-29",80.0234,80.4713,79.3664,79.3962,579200.0],["2024-10-30",79.7148,80.7401,79.655,79.9935,995400.0],["2024-10-31",80.0333,80.3021,78.56,78.5999,762400.0],["2024-11-01",78.6198,79.7148,78.57,78.9084,685700.0],["2024-11-04",78.7591,78.8388,74.8172,76.161,1029300.0],["2024-11-05",76.38,78.0524,75.9819,78.0325,835200.0],["2024-11-06",82.1735,82.9499,81.5862,82.3825,1202200.0],["2024-11-07",82.4323,82.4323,81.4468,81.7056,681300.0],["2024-11-08",82.1038,83.1192,81.835,82.7309,618700.0],["2024-11-11",83.2486,84.1743,82.6812,82.8305,534400.0],["2024-11-12",82.7409,83.2884,82.4821,82.5916,1402700.0],["2024-11-13",82.5617,83.2087,82.1138,82.8305,795700.0],["2024-11-14",82.6015,83.0196,82.2133,82.4224,607800.0],["2024-11-15",82.6314,83.5074,82.3726,83.2884,937800.0],["2024-11-18",83.2486,84.2042,82.9599,84.025,521100.0],["2024-11-19",82.93,83.806,82.8404,83.7363,596000.0],["2024-11-20",83.5671,84.2938,83.4178,84.1046,642400.0],["2024-11-21",84.3137,84.9707,83.8458,84.7815,1057400.0],["2024-11-22",84.8512,85.8765,84.8512,85.6774,653700.0],["2024-11-25",85.9064,86.5037,85.3589,85.4385,1291200.0],["2024-11-26",85.5082,86.3643,85.12,86.215,561600.0],["2024-11-27",86.6264,87.1145,86.1483,86.7161,452500.0],["2024-11-29",86.9651,87.0846,86.2777,86.3973,408300.0],["2024-12-02",86.457,86.4969,85.4111,85.8295,808100.0],["2024-12-03",86.0685,86.1383,85.182,85.6502,975800.0],["2024-12-04",85.4609,85.9291,84.8632,85.5207,725000.0],["2024-12-05",85.7896,86.3176,85.3413,85.6103,620500.0],["2024-12-06",85.6003,85.9191,85.3314,85.7498,560200.0],["2024-12-09",85.5605,85.7398,84.5942,84.6739,598700.0],["2024-12-10",84.7735,84.7735,82.8908,83.6379,583100.0],["2024-12-11",83.9069,84.6639,83.5383,84.4249,812900.0],["2024-12-12",84.8233,85.0823,83.598,83.6279,730400.0],["2024-12-13",84.1061,84.9628,83.7076,83.8571,782700.0],["2024-12-16",83.6578,84.6042,83.3789,83.7076,742800.0],["2024-12-17",83.1797,83.7973,82.8808,83.3191,846200.0],["2024-12-18",82.9705,83.9268,81.1276,81.1873,1162700.0],["2024-12-19",81.5659,82.2532,80.4601,81.3467,1092600.0],["2024-12-20",81.1873,83.608,80.8985,82.8709,2847800.0],["2024-12-23",82.2632,83.1299,82.1038,83.0502,835200.0],["2024-12-24",83.0004,84.5843,82.9107,84.4747,407700.0],["2024-12-26",84.3352,85.0724,84.1758,84.9329,371300.0],["2024-12-27",84.3452,85.2716,83.9865,84.3551,625800.0],["2024-12-30",83.7375,84.6241,83.2793,84.0663,775800.0],["2024-12-31",84.4348,84.7636,84.0065,84.3651,837000.0],["2025-01-02",84.7536,84.9827,83.5383,83.8371,779000.0],["2025-01-03",84.2854,84.4846,83.5781,84.0264,640300.0],["2025-01-06",84.0065,84.2455,81.9544,82.054,869300.0],["2025-01-07",82.2831,83.4287,81.8348,82.6318,791600.0],["2025-01-08",82.7812,83.4187,82.0839,83.2095,671800.0],["2025-01-10",82.1038,82.5621,80.4801,80.8188,861000.0],["2025-01-13",80.4103,81.9046,80.2011,81.7651,751300.0],["2025-01-14",81.9843,83.2295,81.5559,83.1099,587100.0],["2025-01-15",84.3452,84.6341,83.8869,84.4747,837400.0],["2025-01-16",84.6141,85.959,84.405,85.7498,532600.0],["2025-01-17",86.0187,86.3674,85.69,85.9191,554000.0],["2025-01-21",86.0486,87.0249,85.8892,85.959,608600.0],["2025-01-22",86.0486,86.0885,83.8471,84.1559,635100.0],["2025-01-23",84.0961,84.5743,83.5283,83.608,688500.0],["2025-01-24",83.5582,84.6141,83.5582,84.5544,519600.0],["2025-01-27",85.2915,86.208,84.8931,86.0586,632500.0],["2025-01-28",86.0885,86.5965,85.2218,85.421,544600.0],["2025-01-29",85.0325,86.6264,85.0325,85.69,495500.0],["2025-01-30",86.2379,86.3574,85.2616,85.8494,474700.0],["2025-01-31",85.4509,86.0785,84.8632,85.1222,878300.0],["2025-02-03",84.1161,85.2517,83.0701,85.0026,683700.0],["2025-02-04",85.162,86.1881,85.0325,85.4111,540200.0],["2025-02-05",86.0287,86.1183,85.182,85.949,444800.0],["2025-02-06",86.5567,86.9252,85.5605,86.477,621100.0],["2025-02-07",86.3873,86.6762,85.7797,86.4371,793800.0],["2025-02-10",85.5605,87.9513,84.8333,85.6103,1111600.0],["2025-02-11",85.3115,85.3115,83.7475,84.5245,654800.0],["2025-02-12",83.9567,84.136,82.3329,82.6816,1005000.0],["2025-02-13",82.7513,83.9069,82.4027,83.7973,1009700.0],["2025-02-14",83.7375,84.5046,82.5521,82.6915,736600.0],["2025-02-18",82.9107,83.608,82.2532,83.1199,1317900.0],["2025-02-19",82.4525,83.5084,82.2731,82.9306,757900.0],["2025-02-20",82.5521,83.0103,81.6356,82.6617,751000.0],["2025-02-21",82.6716,83.0701,81.8548,82.4425,916700.0],["2025-02-24",82.841,84.5046,82.841,84.0563,549900.0],["2025-02-25",84.6839,84.9429,84.0364,84.6639,689800.0],["2025-02-26",84.7367,85.1554,83.6601,83.9392,503300.0],["2025-02-27",84.1186,85.7237,84.1186,85.5243,429900.0],["2025-02-28",86.0925,86.5212,85.1853,86.4015,1076000.0],["2025-03-03",86.6209,87.7274,86.1623,86.8801,714600.0],["2025-03-04",86.6508,87.0396,84.7268,84.8065,806800.0],["2025-03-05",84.7068,85.7137,84.1685,85.0757,663900.0],["2025-03-06",84.657,85.0757,83.5604,84.6171,799400.0],["2025-03-07",84.5972,85.5343,84.2981,85.0757,632700.0],["2025-03-10",84.5972,85.6937,84.1785,84.6769,848500.0],["2025-03-11",84.5373,84.8962,83.7897,84.2682,886400.0],["2025-03-12",84.0489,84.5772,82.9523,83.7298,739600.0],["2025-03-13",83.9591,85.0856,83.9591,84.4875,761800.0],["2025-03-14",84.6869,86.3617,84.4975,86.1523,708500.0],["2025-03-17",85.7735,87.4583,85.7735,87.1492,550900.0],["2025-03-18",87.3187,87.5081,86.4215,86.6707,643600.0],["2025-03-19",86.7903,87.7573,86.3318,87.528,919900.0],["2025-03-20",87.1592,88.3455,87.1193,87.9069,941100.0],["2025-03-21",87.4782,88.3854,86.6408,86.9798,2713200.0],["2025-03-24",87.6377,88.2757,86.9698,88.2359,766300.0],["2025-03-25",88.4751,89.3923,88.0464,88.9137,832600.0],["2025-03-26",89.462,90.6085,89.3125,90.2297,676800.0],["2025-03-27",90.5387,91.4658,89.6614,91.1169,574600.0],["2025-03-28",91.4957,91.8446,89.9904,90.3593,567700.0],["2025-03-31",90.2596,92.064,89.9804,91.6253,883000.0],["2025-04-01",91.5356,92.1337,90.748,91.8048,653900.0],["2025-04-02",90.9973,92.0141,90.7181,91.7449,676400.0],["2025-04-03",90.2396,91.7051,90.0502,90.8278,802400.0],["2025-04-04",88.8739,89.0334,82.4937,82.8625,1260100.0],["2025-04-07",81.3074,83.5205,78.7354,80.6395,1998800.0],["2025-04-08",83.4009,84.6071,79.9217,81.1977,1437100.0],["2025-04-09",79.8419,86.6109,79.7522,86.0626,1272600.0],["2025-04-10",85.2751,86.272,82.6731,84.1087,875500.0],["2025-04-11",84.2084,84.8962,83.2214,84.4177,1386400.0],["2025-04-14",85.5542,86.9797,85.1255,86.0526,686400.0],["2025-04-15",86.5012,86.9498,85.8333,85.8632,446100.0],["2025-04-16",86.5212,86.5212,84.3778,84.9361,630400.0],["2025-04-17",84.9162,85.9928,84.8264,85.0557,536300.0],["2025-04-21",84.8364,84.8464,82.2345,83.0819,751900.0],["2025-04-22",84.2782,85.9031,83.8595,85.4445,569600.0],["2025-04-23",86.0128,86.5212,85.2751,85.8732,472700.0],["2025-04-24",85.3947,86.4414,85.0856,85.9729,606700.0],["2025-04-25",85.5642,85.5642,84.4177,85.0059,447500.0],["2025-04-28",85.0856,86.252,85.0856,85.6937,441500.0],["2025-04-29",85.2452,86.4913,85.0557,86.3717,357900.0],["2025-04-30",86.1324,86.7604,84.637,86.5611,997000.0],["2025-05-01",85.8233,86.6707,84.8364,86.0427,539600.0],["2025-05-02",87.0595,88.0564,86.7006,87.8371,519400.0],["2025-05-05",85.295,87.229,84.8364,86.2919,684500.0],["2025-05-06",85.9629,86.6508,85.4346,86.5112,949400.0],["2025-05-07",86.5611,88.196,86.3218,87.558,667600.0],["2025-05-08",87.7573,89.1131,87.528,87.6975,859700.0],["2025-05-09",87.9168,88.3954,87.219,88.1262,507900.0],["2025-05-12",88.6047,89.5318,86.9498,88.9935,622500.0],["2025-05-13",89.1231,89.2228,88.2957,88.3156,428400.0],["2025-05-14",88.1661,88.1661,86.8103,87.0994,811300.0],["2025-05-15",87.2389,88.6246,87.1891,88.5349,488200.0],["2025-05-16",88.4651,89.2028,88.1262,89.1131,693000.0],["2025-05-19",89.0134,89.482,88.6944,89.143,421800.0],["2025-05-20",88.7542,89.163,88.5549,88.6545,583600.0],["2025-05-21",88.0564,88.2757,87.3087,87.4583,711500.0],["2025-05-22",87.4284,87.7573,86.5611,87.3187,606500.0],["2025-05-23",86.8202,87.9268,86.5511,87.6078,764000.0],["2025-05-27",88.2259,88.8539,87.6178,88.7941,611600.0],["2025-05-28",88.5876,88.837,87.7795,87.8893,755200.0],["2025-05-29",87.7995,88.5477,87.7995,88.4978,585000.0],["2025-05-30",88.3582,89.246,87.8793,89.0764,1596600.0],["2025-06-02",88.5277,89.4854,87.9791,89.4555,603000.0],["2025-06-03",89.0465,89.5752,87.6499,89.4057,594000.0],["2025-06-04",89.3857,89.5553,87.9192,87.999,791300.0],["2025-06-05",87.8993,88.5577,87.5202,88.3981,724800.0],["2025-06-06",89.1563,89.3159,88.2784,88.9268,423100.0],["2025-06-09",88.9368,89.3657,86.5625,88.1487,933000.0],["2025-06-10",87.7396,88.4978,87.4304,87.9392,878200.0],["2025-06-11",87.7496,88.7073,87.4703,88.3382,799100.0],["2025-06-12",87.9691,89.0764,87.9591,88.9667,622600.0],["2025-06-13",88.6974,88.8669,87.989,88.448,783100.0],["2025-06-16",88.837,89.266,88.2285,88.3881,797600.0],["2025-06-17",87.9192,88.5577,87.6199,88.0589,1202800.0],["2025-06-18",88.0589,88.7273,87.9092,88.1187,1301800.0],["2025-06-20",88.3981,89.1662,88.1487,88.9468,2111000.0],["2025-06-23",89.0465,90.503,88.5577,90.4531,897200.0],["2025-06-24",90.5828,90.6826,89.6152,89.7648,808000.0],["2025-06-25",89.5254,89.5254,88.5477,88.6874,718700.0],["2025-06-26",89.1363,89.9244,88.9866,89.8246,750300.0],["2025-06-27",89.675,90.5429,89.246,90.1838,1298700.0],["2025-06-30",90.1539,91.6702,89.9942,91.4408,1027300.0],["2025-07-01",91.2612,92.2688,91.0218,92.0992,890100.0],["2025-07-02",91.9196,91.9795,89.2061,91.1215,898600.0],["2025-07-03",91.1515,92.3785,91.1515,92.169,500800.0],["2025-07-07",91.9495,92.6279,90.912,91.2313,924200.0],["2025-07-08",90.8023,92.0693,90.7325,91.4507,857800.0],["2025-07-09",91.6802,91.6802,90.6427,90.7524,913500.0],["2025-07-10",90.1339,90.6527,89.7049,90.2836,990000.0],["2025-07-11",89.7448,90.7325,89.5553,90.3733,862100.0],["2025-07-14",90.0741,91.4807,90.0441,91.4108,746500.0],["2025-07-15",90.9021,91.2812,89.5952,89.6052,790600.0],["2025-07-16",90.0142,90.8023,89.7149,90.7225,809500.0],["2025-07-17",90.5429,92.1491,90.503,91.9595,827000.0],["2025-07-18",92.0792,93.007,91.8697,92.159,950800.0],["2025-07-21",92.5481,92.8973,91.0118,91.1016,537600.0],["2025-07-22",91.2911,92.0792,90.8223,91.7999,1653600.0],["2025-07-23",92.2089,92.4184,91.0717,91.7899,528900.0],["2025-07-24",91.4707,91.7001,90.9021,91.0417,483200.0],["2025-07-25",91.0317,91.76,91.0317,91.4408,436700.0],["2025-07-28",91.2113,91.5106,90.0341,90.1838,587300.0],["2025-07-29",91.0218,91.5405,90.5928,90.9021,611200.0],["2025-07-30",90.8821,91.0018,89.6052,90.074,709000.0],["2025-07-31",89.6551,91.1614,89.5453,90.3235,994600.0],["2025-08-01",90.3035,90.3035,89.1064,90.074,984600.0],["2025-08-04",91.1814,92.8873,90.3135,92.598,823500.0],["2025-08-05",92.7676,93.3263,92.0294,93.0769,638000.0],["2025-08-06",93.446,94.3937,93.1766,93.855,950700.0],["2025-08-07",94.0046,94.2141,92.7077,93.007,555900.0],["2025-08-08",93.5757,94.0146,93.1267,93.5457,536600.0],["2025-08-11",93.7353,94.0046,93.027,93.4559,673200.0],["2025-08-12",93.8849,94.264,93.5058,94.0944,543100.0],["2025-08-13",94.2141,95.3414,94.0844,95.1818,632200.0],["2025-08-14",95.1918,95.5609,94.6331,95.3514,647400.0],["2025-08-15",95.6207,95.8701,94.7429,94.7728,947300.0],["2025-08-18",94.7828,94.8626,94.1343,94.3638,853200.0],["2025-08-19",94.3039,95.7704,94.3039,95.7205,750900.0],["2025-08-20",96.0829,96.9613,95.9531,96.5321,869400.0],["2025-08-21",96.3324,96.9214,96.1128,96.1927,830900.0],["2025-08-22",96.7417,97.2409,95.8533,96.1328,766100.0],["2025-08-25",95.8733,96.0729,95.2943,95.4839,634700.0],["2025-08-26",95.1745,95.7335,94.9449,95.7335,1637600.0],["2025-08-27",95.7235,96.5621,95.6137,96.2027,617200.0],["2025-08-28",96.2526,96.4223,95.6736,96.3524,617600.0],["2025-08-29",96.6818,97.181,96.3225,96.6319,556200.0],["2025-09-02",96.4423,96.6519,95.444,96.0529,724200.0],["2025-09-03",95.6037,96.7917,95.5438,96.7118,700300.0],["2025-09-04",97.2808,97.5803,96.9613,97.3607,505800.0],["2025-09-05",97.3008,97.6002,95.9232,96.4722,770500.0],["2025-09-08",96.1627,96.1627,94.9349,95.8533,898200.0],["2025-09-09",95.5937,96.1927,95.5937,95.7435,586700.0],["2025-09-10",95.3741,95.9831,95.1245,95.9531,714800.0],["2025-09-11",95.8633,98.0095,95.7934,97.8798,579800.0],["2025-09-12",97.5803,98.1593,97.2708,97.4805,770600.0],["2025-09-15",97.4705,97.6701,96.622,96.7517,635500.0],["2025-09-16",96.7717,96.9314,95.5438,95.7235,829400.0],["2025-09-17",95.9531,97.0612,95.9531,96.6219,798900.0],["2025-09-18",96.1128,97.3207,95.7834,96.8715,971300.0],["2025-09-19",97.2109,97.2109,96.3424,96.5221,2314100.0],["2025-09-22",96.1827,97.2708,96.003,97.0712,911900.0],["2025-09-23",96.8915,98.1992,96.8316,97.8298,1110900.0],["2025-09-24",97.6502,99.2074,97.6502,99.0877,789400.0],["2025-09-25",99.1476,99.8763,98.5885,98.8481,865300.0],["2025-09-26",99.477,100.3954,99.477,100.1259,702500.0],["2025-09-29",100.1857,100.3554,98.908,99.4969,760000.0],["2025-09-30",99.5369,100.5251,99.447,100.2157,671700.0],["2025-10-01",99.7365,100.3055,99.5169,99.9761,719900.0],["2025-10-02",99.2973,101.6133,99.2973,101.4935,867100.0],["2025-10-03",101.0642,102.2322,101.0642,101.5035,899500.0],["2025-10-06",101.4935,102.6614,101.4935,102.1923,566100.0],["2025-10-07",102.1923,103.0108,101.6432,102.8112,945300.0],["2025-10-08",103.0208,103.2903,102.3719,102.8711,415000.0],["2025-10-09",103.0508,103.3403,101.753,102.0625,606700.0],["2025-10-10",102.5117,102.5217,100.5751,100.6849,1050200.0],["2025-10-13",100.5751,101.6133,100.1758,101.1541,876600.0],["2025-10-14",101.5733,102.5516,101.0842,102.4418,592600.0],["2025-10-15",101.9926,102.4618,100.036,100.1358,964500.0],["2025-10-16",99.0577,99.9761,97.71,97.9995,770300.0],["2025-10-17",98.1992,98.7482,97.9796,98.6584,665600.0],["2025-10-20",98.9679,99.3871,98.0994,99.0278,568200.0],["2025-10-21",99.0877,99.7066,98.878,99.2673,485800.0],["2025-10-22",99.4969,100.0759,99.0677,99.8364,749300.0],["2025-10-23",100.2556,100.2556,99.2174,99.7665,558400.0],["2025-10-24",99.8663,100.3455,99.4371,99.8763,404000.0],["2025-10-27",99.9561,100.2456,99.4969,99.8863,475800.0],["2025-10-28",99.6267,99.7166,98.0994,98.1992,749100.0],["2025-10-29",97.72,98.1892,97.2109,97.6302,823900.0],["2025-10-30",97.9596,99.5469,97.9596,99.3572,1044200.0],["2025-10-31",99.0577,99.6966,98.868,99.3871,716100.0],["2025-11-03",100.9943,101.8229,98.0395,99.2474,899300.0],["2025-11-04",98.0095,100.605,97.9796,100.4653,768100.0],["2025-11-05",100.6849,101.6432,100.4153,100.6849,616600.0],["2025-11-06",100.8346,102.312,100.8047,101.4535,594500.0],["2025-11-07",101.8528,102.9609,101.5334,102.4119,706100.0],["2025-11-10",102.0026,103.3103,101.6931,102.8411,518200.0],["2025-11-11",103.3702,103.7795,102.5616,103.5599,503000.0],["2025-11-12",103.2704,104.5182,103.1905,103.8594,554500.0],["2025-11-13",103.7995,104.9275,103.6098,104.2087,600900.0],["2025-11-14",104.6879,104.9375,103.5599,104.2287,1187400.0],["2025-11-17",104.6879,105.1172,103.7096,104.0291,1200600.0],["2025-11-18",103.9792,105.217,103.51,104.9375,801100.0],["2025-11-19",104.6081,105.4965,104.4084,105.1172,661000.0],["2025-11-20",105.4666,106.3151,104.5082,104.7578,921300.0],["2025-11-21",105.4766,106.9939,105.3168,106.2153,1194500.0],["2025-11-24",106.0056,107.3034,105.5364,107.0139,1506400.0],["2025-11-25",107.4132,108.2018,106.9939,107.7626,869000.0],["2025-11-26",107.6257,108.9342,107.6257,108.1351,689700.0],["2025-11-28",108.295,108.4548,107.6357,107.7456,424300.0],["2025-12-01",107.6457,108.3848,106.1874,106.2773,897000.0],["2025-12-02",106.6968,106.8266,105.5681,106.1874,733100.0],["2025-12-03",106.3672,106.6768,104.9288,105.628,755100.0],["2025-12-04",105.5981,106.0675,104.1597,104.3695,918300.0],["2025-12-05",104.4694,104.4694,102.5016,102.7014,870500.0],["2025-12-08",102.7913,102.7913,101.0234,101.293,1255000.0],["2025-12-09",101.4628,102.8113,101.4628,102.4417,1043800.0],["2025-12-10",102.3518,102.8812,102.0022,102.4917,1445100.0],["2025-12-11",102.7813,104.9988,102.7114,104.5293,1111800.0],["2025-12-12",105.0087,105.0687,103.8601,104.1897,634500.0],["2025-12-15",104.5892,105.3783,104.1797,105.2884,883900.0],["2025-12-16",105.3883,105.7179,103.4106,103.8401,981600.0],["2025-12-17",103.8701,106.0975,103.6703,105.9177,892300.0],["2025-12-18",105.5881,106.1774,105.0887,105.7379,813000.0],["2025-12-19",105.648,106.517,105.648,106.4571,1653100.0],["2025-12-22",106.477,108.0552,106.0475,107.9553,673400.0],["2025-12-23",108.235,108.265,107.1862,107.386,679300.0],["2025-12-24",107.1463,107.5059,106.8266,107.2062,323500.0],["2025-12-26",107.1762,107.426,105.9776,106.2773,349900.0],["2025-12-29",106.537,106.6069,105.7779,106.1175,574300.0],["2025-12-30",106.0675,106.2873,105.8478,106.0675,368400.0],["2025-12-31",106.0675,106.1175,105.1786,105.1885,636500.0],["2026-01-02",104.8789,104.8789,103.7202,104.5393,583300.0],["2026-01-05",103.9799,106.0376,103.96,105.5481,521000.0],["2026-01-06",104.9089,105.3683,103.1409,105.0687,842900.0],["2026-01-07",104.8989,105.5282,104.5593,105.3284,652400.0],["2026-01-08",105.4183,106.7867,104.9189,105.3683,695600.0],["2026-01-09",105.0687,105.7079,104.4594,104.4594,590800.0],["2026-01-12",104.3895,104.9888,103.7202,104.3994,787800.0],["2026-01-13",104.4594,104.4893,102.3618,102.6515,604400.0],["2026-01-14",102.7114,104.1098,102.7114,103.4805,942200.0],["2026-01-15",103.6203,104.4594,102.5616,103.041,623400.0],["2026-01-16",102.7813,103.1709,101.7725,102.3718,1118500.0],["2026-01-20",101.9722,103.2108,101.8823,102.182,940100.0],["2026-01-21",102.5316,103.2807,101.4528,102.2619,731700.0],["2026-01-22",102.0222,102.3418,101.3729,102.2819,734500.0],["2026-01-23",102.1421,102.3219,100.9634,101.7425,677100.0],["2026-01-26",102.182,103.3706,101.9922,102.5616,567400.0],["2026-01-27",102.5516,102.8013,101.8024,102.182,542900.0],["2026-01-28",101.7225,103.071,101.7225,102.6914,523500.0],["2026-01-29",103.3706,104.5593,102.9911,104.5593,689300.0],["2026-01-30",104.3895,105.5381,103.5604,105.4482,682200.0],["2026-02-02",105.4582,106.3772,104.6991,105.658,743500.0],["2026-02-03",105.4582,107.2861,104.809,107.2861,711700.0],["2026-02-04",107.7256,110.0429,107.7256,109.3038,1157800.0],["2026-02-05",109.6434,111.4813,109.6434,110.7621,874400.0],["2026-02-06",111.5112,112.57,110.9619,111.1417,702600.0],["2026-02-09",112.6699,114.7675,109.8631,110.7721,1247100.0],["2026-02-10",109.4636,111.4713,109.0341,109.8332,780600.0],["2026-02-11",109.6034,110.2327,107.9853,110.0429,686000.0],["2026-02-12",111.0717,111.4213,109.8631,109.8831,1065700.0],["2026-02-13",109.5135,109.8132,108.3549,108.6545,739700.0],["2026-02-17",109.4936,110.5423,109.124,110.3626,770700.0],["2026-02-18",110.2527,110.4325,108.3549,108.5347,781600.0],["2026-02-19",108.4448,109.3437,107.8854,108.225,458700.0],["2026-02-20",108.6046,109.6933,107.7156,109.6434,586000.0],["2026-02-23",109.9331,110.7022,108.1351,108.5846,602600.0],["2026-02-24",108.285,109.3038,107.7556,109.2139,757100.0],["2026-02-25",109.4567,110.0564,107.8577,109.3868,645800.0],["2026-02-26",109.8165,110.746,109.2069,109.3668,750200.0],["2026-02-27",109.5667,110.4362,108.7672,109.9565,1119400.0],["2026-03-02",109.9964,112.2551,109.2469,112.1252,682400.0],["2026-03-03",111.5056,112.0353,108.6372,111.4356,959600.0],["2026-03-04",111.1158,111.7354,109.5767,111.4256,484000.0],["2026-03-05",110.796,111.1158,109.6167,109.9365,591600.0],["2026-03-06",109.097,109.8165,107.4179,109.5967,630900.0],["2026-03-09",108.977,109.057,107.4779,109.037,645200.0],["2026-03-10",108.7472,110.1464,108.2974,109.097,554700.0],["2026-03-11",108.9071,109.9365,108.3274,108.7172,656400.0],["2026-03-12",107.8777,109.4567,107.248,108.3674,815200.0],["2026-03-13",108.5972,109.6766,107.9176,107.9576,467000.0],["2026-03-16",108.8871,109.8965,108.0376,108.4273,566400.0],["2026-03-17",109.1769,109.8165,108.2674,108.5173,445300.0],["2026-03-18",107.9576,108.4473,105.9588,106.0987,662000.0],["2026-03-19",106.0887,106.5884,104.5596,105.589,783800.0],["2026-03-20",105.649,106.2586,104.9993,105.539,1415300.0],["2026-03-23",107.288,108.7572,106.2786,106.3885,537900.0],["2026-03-24",106.1786,107.7777,105.7989,107.0781,523500.0],["2026-03-25",107.4879,108.0076,106.2386,106.3386,520700.0],["2026-03-26",106.4485,107.0781,106.0887,106.8083,406100.0],["2026-03-27",106.8183,107.0781,103.5801,103.9999,1209800.0],["2026-03-30",104.8294,106.3086,104.4696,105.7689,657100.0],["2026-03-31",106.8383,107.5778,105.3391,106.6784,751600.0],["2026-04-01",104.9593,107.4179,104.9593,106.5784,649200.0],["2026-04-02",106.6084,108.0276,106.0987,107.6278,519400.0],["2026-04-06",105.619,107.7277,105.539,107.7078,419700.0],["2026-04-07",107.238,108.3674,107.1281,107.8577,501200.0],["2026-04-08",108.1075,110.0364,108.1075,109.7266,681000.0],["2026-04-09",109.1269,111.8654,109.1269,110.816,642800.0],["2026-04-10",110.4362,110.4362,108.3174,109.4068,525800.0],["2026-04-13",109.2369,110.1863,108.6972,110.1663,764800.0],["2026-04-14",109.4667,110.5961,108.8871,110.2163,676000.0],["2026-04-15",109.1169,110.5661,109.1169,110.1663,536000.0],["2026-04-16",109.7366,110.5561,109.1469,109.7766,507100.0],["2026-04-17",109.3568,111.9253,109.3568,111.2857,785500.0],["2026-04-20",111.2857,112.545,110.816,111.0059,520100.0],["2026-04-21",110.9259,112.0952,110.816,111.4256,477600.0],["2026-04-22",111.3057,111.3057,109.8165,110.5861,552000.0],["2026-04-23",111.0858,112.7249,111.0558,112.3551,531900.0],["2026-04-24",111.7554,112.0453,110.3662,110.5161,454700.0],["2026-04-27",110.1963,112.0553,110.1464,111.1058,502800.0],["2026-04-28",112.2951,113.1746,111.4056,112.3051,716000.0],["2026-04-29",111.1658,112.3751,109.6966,111.1458,748800.0],["2026-04-30",110.3862,112.7848,109.8765,112.545,856200.0],["2026-05-01",111.7454,113.7743,111.6355,111.6355,1100600.0],["2026-05-04",108.5973,109.6866,102.9705,105.0893,1456500.0],["2026-05-05",104.8194,107.1081,104.5396,106.1287,841500.0],["2026-05-06",106.8383,107.6378,105.0393,105.2292,839700.0],["2026-05-07",104.6295,105.6889,103.91,104.3497,866500.0],["2026-05-08",104.5496,104.6295,103.5602,104.4397,1005400.0],["2026-05-11",104.8694,105.2692,102.8206,103.6601,862400.0],["2026-05-12",104.1598,105.2692,103.4302,104.3297,811800.0],["2026-05-13",103.86,104.8394,103.2803,104.0199,721400.0],["2026-05-14",104.6595,105.499,104.1398,105.1392,1019700.0],["2026-05-15",105.4391,106.5584,105.2292,105.7389,843000.0],["2026-05-18",106.4385,108.5373,106.3585,107.9476,625500.0],["2026-05-19",107.7178,108.4573,106.6684,107.7977,607100.0],["2026-05-20",108.0176,109.2769,107.1381,108.7172,988100.0],["2026-05-21",108.3574,109.1669,107.248,109.117,924400.0],["2026-05-22",109.1169,110.0264,108.4074,108.8071,701300.0],["2026-05-26",108.5473,109.7166,108.4074,109.027,546300.0],["2026-05-27",108.79,109.39,106.67,106.98,759400.0],["2026-05-28",106.09,106.42,104.46,104.82,833400.0],["2026-05-29",104.48,105.23,103.47,103.55,2566600.0],["2026-06-01",102.7,104.6,102.17,103.83,1137600.0],["2026-06-02",103.68,106.12,103.38,104.93,1055300.0],["2026-06-03",104.77,105.75,104.38,104.46,1038700.0],["2026-06-04",105.69,106.48,104.63,105.02,1123300.0],["2026-06-05",105.81,108.04,105.17,107.57,751000.0],["2026-06-08",106.82,107.68,105.95,105.97,662900.0],["2026-06-09",106.35,107.77,106.15,106.95,799100.0],["2026-06-10",107.75,109.32,107.4,108.05,656500.0],["2026-06-11",108.54,108.63,107.28,107.37,924500.0],["2026-06-12",107.71,108.41,106.92,108.12,760300.0],["2026-06-15",107.64,108.73,107.64,108.28,810600.0],["2026-06-16",108.92,109.25,107.88,108.65,969100.0],["2026-06-17",107.68,108.97,107.13,107.68,1022600.0],["2026-06-18",107.71,107.95,106.58,107.28,1707800.0],["2026-06-22",107.49,109.1,107.02,108.13,1152900.0],["2026-06-23",109.15,110.67,108.14,110.58,923600.0],["2026-06-24",110.98,112.31,110.35,111.92,1212800.0],["2026-06-25",111.73,113.16,110.69,110.9,762700.0],["2026-06-26",109.59,113.37,109.59,113.25,1184800.0],["2026-06-29",113.54,114.39,113.05,113.69,814400.0],["2026-06-30",113.77,114.29,112.94,113.21,755800.0],["2026-07-01",113.64,115.1,113.5,114.12,770000.0],["2026-07-02",114.62,116.58,113.54,116.52,644800.0],["2026-07-06",116.6,116.7,115.78,116.3,606753.347797],["2026-07-07",117,119.1,116.57,116.95,1143229.141532],["2026-07-08",117.43,117.43,115.01,115.2,912122.530493],["2026-07-09",115.54,115.67,114.16,115.15,877964.157485],["2026-07-10",115.19,116.08,114.44,114.99,555504.263309],["2026-07-13",115.94,116.76,114.48,116.5,887470.372785],["2026-07-14",116.01,117.16,114.3,114.47,965565.616425],["2026-07-15",113.14,113.69,111.48,112.52,664500.223314],["2026-07-16",112.79,114.37,112.79,113.89,771892.569148],["2026-07-17",115.62,116.97,114.17,114.45,902171.740558],["2026-07-20",114.42,115.27,114.365,114.59,846340.376929],["2026-07-21",114.43,114.83,113.66,114.59,666853.022292],["2026-07-22",113.31,115.01,113.31,114.7,772417.815351],["2026-07-23",115.07,115.69,113.6001,115.63,445150.060068],["2026-07-24",114.46,118.26,114.46,117.9,641242.541728],["2026-07-27",119.02,119.02,117.2025,118.54,734391.798226],["2026-07-28",119.36,121.01,118.73,119.4,863825.25078],["2026-07-29",120.18,120.18,118.45,118.94,1243839.215174],["2026-07-30",117.64,118.325,115.53,116.37,755341.698072],["2026-07-31",115.68,117.205,115.01,116.01,839980.851505],["2026-08-03",116.16,117.66,115.35,116.25,794646.504936],["2026-08-04",115.5,116.25,114,115.98,615885.782163],["2026-08-05",117.01,117.01,114.29,115.74,666550.535624],["2026-08-06",116.8,116.895,114.955,115.98,692629.639802],["2026-08-07",115.21,115.76,114.24,115.53,452968.552335],["2026-08-10",113.22,115.44,113.22,114.85,99332.523921],["2026-08-11",113.45,113.98,112.34,113.15,517404.818858],["2026-08-12",114.37,114.37,111.7542,113.13,485299.446572],["2026-08-13",113.85,113.87,112.5,112.72,520197.819199],["2026-08-14",112.46,113.29,112.16,113.03,710746.45483],["2026-08-17",112.6,114.105,112.34,112.38,798699.960184],["2026-08-18",113.6,114.0607,112.45,112.45,605183.3546],["2026-08-19",112.79,113.63,111.13,111.19,498093.022662],["2026-08-20",111.97,111.97,110.1301,110.7,540340.734134],["2026-08-21",111.46,111.46,109.77,109.83,667475.255528],["2026-08-24",110.17,112.08,110.17,111.45,379338.882023],["2026-08-25",111.61,111.64,110.52,110.81,579548.671285],["2026-08-26",111.18,111.825,110.92,110.96,477325.236582],["2026-08-27",109.9,110.205,108.77,109.82,439315.017935],["2026-08-28",110.38,110.58,109.54,109.72,490543.055598],["2026-08-31",109.54,109.6,108.25,108.29,1521676.85373],["2026-09-01",108.77,109.54,107.925,108.71,985222.723197],["2026-09-02",109.45,110.13,108.79,108.94,886831.461744],["2026-09-03",109.58,110.48,109.48,110.04,1385769.95786],["2026-09-04",111.06,111.06,109.205,109.3,625131.858997],["2026-09-08",108.26,108.96,107.41,108.25,863114.498909],["2026-09-09",107.66,108.931,107.66,108.68,716344.383424],["2026-09-10",109.51,109.69,108.14,109.08,611781.733324],["2026-09-11",109.98,110.005,108.39,108.79,1001131.61935],["2026-09-14",109.97,110.275,108.445,109.2,746691.826562]]}